Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rush Enterprises Cl B
(NQ:
RUSHB
)
41.50
+1.02 (+2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
4.056
4.061
3.966
4.026
64,527
-0.01(-0.27%)
Apr 28, 2005
4.045
4.086
4.026
4.037
138,898
-0.05(-1.20%)
Apr 27, 2005
4.200
4.200
4.058
4.086
163,788
-0.17(-3.96%)
Apr 26, 2005
4.219
4.273
4.153
4.254
47,608
+0.00(+0.06%)
Apr 25, 2005
4.265
4.265
4.132
4.251
151,220
+0.05(+1.29%)
Apr 22, 2005
4.224
4.292
4.197
4.197
117,138
-0.07(-1.53%)
Apr 21, 2005
4.357
4.357
4.126
4.262
358,078
+0.01(+0.19%)
Apr 20, 2005
4.202
4.335
4.132
4.254
60,795
-0.06(-1.38%)
Apr 19, 2005
4.194
4.438
4.194
4.314
54,714
+0.21(+5.09%)
Apr 18, 2005
4.037
4.120
4.031
4.105
91,300
+0.08(+1.89%)
Apr 15, 2005
4.124
4.129
4.029
4.029
61,775
-0.07(-1.59%)
Apr 14, 2005
4.232
4.232
4.091
4.094
43,029
-0.15(-3.58%)
Apr 13, 2005
4.267
4.365
4.197
4.246
154,458
-0.05(-1.26%)
Apr 12, 2005
4.175
4.403
4.175
4.300
51,560
+0.07(+1.67%)
Apr 11, 2005
4.281
4.308
4.210
4.229
25,822
-0.08(-1.77%)
Apr 08, 2005
4.379
4.384
4.270
4.305
183,920
-0.04(-0.88%)
Apr 07, 2005
4.384
4.384
4.297
4.343
38,295
-0.04(-0.93%)
Apr 06, 2005
4.482
4.512
4.303
4.384
34,081
-0.03(-0.74%)
Apr 05, 2005
4.447
4.485
4.357
4.417
184,038
+0.05(+1.06%)
Apr 04, 2005
4.398
4.523
4.365
4.371
116,652
-0.14(-3.01%)
Apr 01, 2005
4.580
4.585
4.384
4.506
87,267
-0.07(-1.54%)
Mar 31, 2005
4.577
4.582
4.455
4.577
102,624
-0.01(-0.18%)
Mar 30, 2005
4.542
4.588
4.512
4.585
43,235
+0.14(+3.18%)
Mar 29, 2005
4.509
4.509
4.444
4.444
5,647
-0.06(-1.39%)
Mar 28, 2005
4.362
4.523
4.362
4.506
35,275
+0.05(+1.22%)
Mar 24, 2005
4.580
4.580
4.349
4.452
160,823
-0.06(-1.38%)
Mar 23, 2005
4.428
4.585
4.428
4.514
89,698
+0.07(+1.59%)
Mar 22, 2005
4.398
4.547
4.398
4.444
69,437
-0.03(-0.73%)
Mar 21, 2005
4.493
4.525
4.447
4.476
17,866
-0.05(-1.02%)
Mar 18, 2005
4.531
4.531
4.376
4.523
199,863
+0.04(+0.85%)
Mar 17, 2005
4.544
4.544
4.381
4.485
54,563
+0.01(+0.30%)
Mar 16, 2005
4.425
4.490
4.322
4.471
71,769
+0.00(+0.00%)
Mar 15, 2005
4.580
4.580
4.316
4.471
124,351
-0.02(-0.54%)
Mar 14, 2005
4.476
4.558
4.476
4.495
27,115
+0.02(+0.36%)
Mar 11, 2005
4.476
4.558
4.430
4.479
74,182
-0.06(-1.26%)
Mar 10, 2005
4.428
4.536
4.428
4.536
106,879
+0.09(+1.95%)
Mar 09, 2005
4.365
4.487
4.251
4.449
16,329
-0.02(-0.49%)
Mar 08, 2005
4.452
4.493
4.362
4.471
42,631
-0.02(-0.48%)
Mar 07, 2005
4.590
4.593
4.447
4.493
14,023
-0.10(-2.07%)
Mar 04, 2005
4.547
4.593
4.495
4.588
8,870
+0.06(+1.38%)
Mar 03, 2005
4.463
4.528
4.455
4.525
51,741
-0.05(-1.13%)
Mar 02, 2005
4.381
4.626
4.381
4.577
53,402
+0.06(+1.32%)
Mar 01, 2005
4.411
4.520
4.392
4.517
20,087
+0.04(+0.91%)
Feb 28, 2005
4.343
4.493
4.327
4.476
39,360
+0.11(+2.55%)
Feb 25, 2005
4.270
4.539
4.267
4.365
86,220
+0.11(+2.55%)
Feb 24, 2005
4.305
4.305
4.121
4.257
56,817
+0.07(+1.55%)
Feb 23, 2005
4.189
4.311
4.143
4.191
76,794
+0.00(+0.06%)
Feb 22, 2005
4.227
4.281
4.183
4.189
210,402
-0.06(-1.47%)
Feb 18, 2005
4.447
4.447
4.251
4.251
14,292
-0.09(-2.00%)
Feb 17, 2005
4.349
4.436
4.333
4.338
20,352
-0.08(-1.87%)
Feb 16, 2005
4.411
4.498
4.327
4.421
212,395
-0.01(-0.34%)
Feb 15, 2005
4.354
4.447
4.303
4.436
159,486
+0.10(+2.19%)
Feb 14, 2005
4.210
4.352
4.186
4.341
186,937
+0.10(+2.24%)
Feb 11, 2005
4.118
4.273
4.118
4.246
11,073
+0.11(+2.69%)
Feb 10, 2005
4.088
4.167
4.058
4.134
21,162
+0.08(+1.87%)
Feb 09, 2005
4.167
4.167
4.058
4.058
119,094
-0.10(-2.48%)
Feb 08, 2005
4.303
4.354
4.159
4.162
100,716
-0.13(-2.97%)
Feb 07, 2005
4.349
4.349
4.289
4.289
53,796
-0.04(-0.82%)
Feb 04, 2005
4.303
4.411
4.303
4.324
15,081
-0.00(-0.06%)
Feb 03, 2005
4.419
4.419
4.126
4.327
15,228
-0.08(-1.91%)
Feb 02, 2005
4.159
4.411
4.159
4.411
40,620
+0.12(+2.78%)
Feb 01, 2005
4.278
4.395
4.153
4.292
120,545
+0.01(+0.19%)
Jan 31, 2005
4.316
4.357
4.140
4.284
24,176
+0.08(+1.94%)
Jan 28, 2005
4.341
4.368
4.133
4.202
27,097
-0.02(-0.39%)
Jan 27, 2005
4.208
4.368
4.181
4.219
21,369
-0.12(-2.75%)
Jan 26, 2005
4.316
4.338
4.148
4.338
6,763
+0.16(+3.90%)
Jan 25, 2005
4.232
4.232
4.102
4.175
14,738
+0.07(+1.79%)
Jan 24, 2005
4.333
4.333
4.072
4.102
57,388
-0.09(-2.20%)
Jan 21, 2005
4.324
4.409
4.194
4.194
28,489
-0.22(-4.92%)
Jan 20, 2005
4.354
4.737
4.343
4.411
62,140
+0.02(+0.56%)
Jan 19, 2005
4.694
4.723
4.368
4.387
72,034
-0.21(-4.60%)
Jan 18, 2005
4.430
4.647
4.430
4.599
30,644
+0.04(+0.77%)
Jan 14, 2005
4.479
4.634
4.425
4.563
89,315
+0.06(+1.27%)
Jan 13, 2005
4.384
4.506
4.384
4.506
68,041
+0.13(+2.91%)
Jan 12, 2005
4.438
4.449
4.292
4.379
9,946
-0.00(-0.06%)
Jan 11, 2005
4.305
4.433
4.208
4.381
30,022
+0.07(+1.57%)
Jan 10, 2005
4.170
4.316
4.126
4.314
89,514
+0.09(+2.19%)
Jan 07, 2005
4.460
4.528
4.156
4.221
189,582
-0.27(-6.10%)
Jan 06, 2005
4.466
4.590
4.466
4.495
47,961
-0.00(-0.06%)
Jan 05, 2005
4.544
4.642
4.498
4.498
126,222
-0.12(-2.64%)
Jan 04, 2005
4.696
4.718
4.574
4.620
162,536
+0.06(+1.25%)
Jan 03, 2005
4.675
4.694
4.539
4.563
21,549
-0.14(-2.89%)
Dec 31, 2004
4.547
4.800
4.547
4.699
51,958
+0.08(+1.70%)
Dec 30, 2004
4.791
4.810
4.593
4.620
29,838
-0.01(-0.23%)
Dec 29, 2004
4.742
4.791
4.631
4.631
14,366
-0.14(-2.85%)
Dec 28, 2004
4.694
4.767
4.612
4.767
57,465
+0.20(+4.40%)
Dec 27, 2004
4.704
4.704
4.540
4.566
9,946
-0.08(-1.75%)
Dec 23, 2004
4.642
4.669
4.588
4.647
72,937
+0.05(+1.12%)
Dec 22, 2004
4.639
4.669
4.566
4.596
47,151
-0.02(-0.41%)
Dec 21, 2004
4.615
4.647
4.542
4.615
131,876
+0.16(+3.66%)
Dec 20, 2004
4.476
4.639
4.452
4.452
29,838
-0.26(-5.48%)
Dec 17, 2004
4.569
4.710
4.487
4.710
51,940
+0.08(+1.64%)
Dec 16, 2004
4.618
4.634
4.533
4.634
38,678
+0.04(+0.77%)
Dec 15, 2004
4.520
4.599
4.482
4.599
25,049
+0.13(+2.85%)
Dec 14, 2004
4.314
4.476
4.314
4.471
20,260
+0.17(+3.91%)
Dec 13, 2004
4.463
4.463
4.208
4.303
65,938
+0.02(+0.44%)
Dec 10, 2004
4.452
4.452
4.224
4.284
19,892
-0.09(-2.11%)
Dec 09, 2004
4.438
4.479
4.330
4.376
23,575
-0.10(-2.30%)
Dec 08, 2004
4.498
4.631
4.441
4.479
44,941
-0.02(-0.54%)
Dec 07, 2004
4.669
4.729
4.479
4.504
67,411
-0.14(-3.10%)
Dec 06, 2004
4.672
4.672
4.618
4.647
8,472
-0.02(-0.52%)
Dec 03, 2004
4.696
4.748
4.642
4.672
14,734
-0.01(-0.29%)
Dec 02, 2004
4.533
4.780
4.533
4.685
62,254
+0.10(+2.19%)
Dec 01, 2004
4.376
4.710
4.360
4.585
65,570
+0.21(+4.78%)
Nov 30, 2004
4.390
4.409
4.335
4.376
285,856
+0.04(+1.00%)
Nov 29, 2004
4.343
4.479
4.273
4.333
95,039
+0.20(+4.79%)
Nov 26, 2004
4.135
4.135
4.135
4.135
1,473
-0.15(-3.54%)
Nov 24, 2004
4.219
4.286
4.129
4.286
9,946
-0.00(-0.06%)
Nov 23, 2004
4.205
4.289
4.118
4.289
15,103
+0.14(+3.27%)
Nov 22, 2004
3.977
4.202
3.944
4.153
28,364
+0.16(+4.08%)
Nov 19, 2004
3.915
4.072
3.915
3.991
35,363
+0.04(+1.03%)
Nov 18, 2004
3.966
4.039
3.950
3.950
37,205
-0.02(-0.41%)
Nov 17, 2004
3.942
4.075
3.942
3.966
49,361
+0.00(+0.00%)
Nov 16, 2004
4.202
4.202
3.961
3.966
95,776
-0.19(-4.51%)
Nov 15, 2004
4.072
4.153
4.023
4.153
106,459
-0.02(-0.58%)
Nov 12, 2004
4.029
4.178
4.023
4.178
9,209
+0.05(+1.12%)
Nov 11, 2004
4.147
4.170
4.094
4.132
55,255
+0.02(+0.46%)
Nov 10, 2004
4.113
4.153
4.045
4.113
41,994
-0.05(-1.30%)
Nov 09, 2004
4.061
4.208
4.007
4.167
26,522
+0.10(+2.33%)
Nov 08, 2004
4.045
4.086
4.045
4.072
76,621
+0.00(+0.00%)
Nov 05, 2004
4.072
4.115
4.037
4.072
16,208
+0.00(+0.00%)
Nov 04, 2004
4.004
4.118
4.004
4.072
15,471
+0.00(+0.00%)
Nov 03, 2004
3.923
4.129
3.923
4.072
35,363
+0.03(+0.67%)
Nov 02, 2004
4.072
4.094
3.996
4.045
13,998
-0.03(-0.67%)
Nov 01, 2004
4.045
4.072
3.936
4.072
45,309
+0.00(+0.07%)
Oct 29, 2004
4.140
4.140
3.947
4.069
114,195
-0.10(-2.41%)
Oct 28, 2004
4.273
4.276
4.126
4.170
119,720
-0.08(-1.85%)
Oct 27, 2004
4.058
4.343
4.058
4.248
260,806
-0.01(-0.25%)
Oct 26, 2004
4.072
4.273
4.001
4.259
85,462
+0.21(+5.09%)
Oct 25, 2004
4.034
4.056
3.871
4.053
47,888
+0.13(+3.25%)
Oct 22, 2004
3.828
3.931
3.828
3.925
61,149
-0.05(-1.30%)
Oct 21, 2004
4.072
4.113
3.934
3.977
183,817
-0.04(-1.08%)
Oct 20, 2004
3.648
4.069
3.648
4.020
318,272
+0.47(+13.14%)
Oct 19, 2004
3.551
3.635
3.537
3.553
50,466
-0.02(-0.46%)
Oct 18, 2004
3.513
3.570
3.513
3.570
57,097
-0.01(-0.23%)
Oct 15, 2004
3.553
3.581
3.532
3.578
25,785
+0.05(+1.38%)
Oct 14, 2004
3.510
3.529
3.510
3.529
26,154
+0.02(+0.54%)
Oct 13, 2004
3.510
3.518
3.496
3.510
47,519
+0.01(+0.23%)
Oct 12, 2004
3.477
3.502
3.448
3.502
36,100
+0.03(+0.78%)
Oct 11, 2004
3.412
3.475
3.412
3.475
20,260
+0.04(+1.19%)
Oct 08, 2004
3.458
3.458
3.372
3.434
55,624
-0.03(-0.78%)
Oct 07, 2004
3.491
3.545
3.461
3.461
114,563
-0.06(-1.77%)
Oct 06, 2004
3.301
3.545
3.293
3.524
33,521
+0.23(+6.92%)
Oct 05, 2004
3.412
3.420
3.059
3.296
27,996
-0.12(-3.65%)
Oct 04, 2004
3.415
3.469
3.377
3.420
12,156
+0.03(+0.80%)
Oct 01, 2004
3.187
3.420
3.176
3.393
50,466
+0.22(+6.93%)
Sep 30, 2004
3.057
3.173
3.057
3.173
19,523
+0.06(+1.83%)
Sep 29, 2004
3.049
3.116
3.019
3.116
19,892
+0.08(+2.50%)
Sep 28, 2004
3.030
3.138
3.016
3.040
29,101
-0.02(-0.53%)
Sep 27, 2004
3.070
3.111
3.019
3.057
27,627
-0.05(-1.66%)
Sep 24, 2004
3.260
3.266
3.070
3.108
31,311
-0.17(-5.14%)
Sep 23, 2004
3.255
3.296
3.244
3.277
7,735
-0.01(-0.25%)
Sep 22, 2004
3.401
3.401
3.266
3.285
16,576
-0.18(-5.32%)
Sep 21, 2004
3.420
3.540
3.415
3.469
19,523
+0.02(+0.71%)
Sep 20, 2004
3.486
3.515
3.431
3.445
4,788
+0.03(+0.95%)
Sep 17, 2004
3.502
3.510
3.344
3.412
72,937
+0.05(+1.45%)
Sep 16, 2004
3.228
3.410
3.228
3.363
6,262
+0.00(+0.08%)
Sep 15, 2004
3.228
3.361
3.228
3.361
22,102
+0.08(+2.40%)
Sep 14, 2004
3.353
3.361
3.277
3.282
32,048
-0.14(-4.05%)
Sep 13, 2004
3.423
3.502
3.374
3.420
37,573
+0.03(+0.80%)
Sep 10, 2004
3.190
3.434
3.135
3.393
42,981
-0.02(-0.48%)
Sep 09, 2004
3.233
3.458
3.233
3.410
47,888
+0.14(+4.23%)
Sep 08, 2004
3.190
3.285
3.176
3.271
34,258
+0.08(+2.55%)
Sep 07, 2004
3.019
3.285
3.019
3.190
27,115
+0.07(+2.09%)
Sep 03, 2004
3.277
3.282
3.021
3.125
30,206
+0.00(+0.09%)
Sep 02, 2004
3.195
3.217
3.070
3.122
25,785
-0.12(-3.85%)
Sep 01, 2004
3.054
3.336
3.054
3.247
79,936
+0.11(+3.64%)
Aug 31, 2004
3.258
3.258
3.070
3.133
39,047
-0.08(-2.38%)
Aug 30, 2004
3.209
3.241
3.190
3.209
11,051
-0.00(-0.08%)
Aug 27, 2004
3.315
3.325
3.211
3.211
16,945
-0.07(-1.99%)
Aug 26, 2004
3.279
3.285
3.258
3.277
66,306
-0.01(-0.17%)
Aug 25, 2004
3.388
3.388
3.258
3.282
42,731
+0.00(+0.08%)
Aug 24, 2004
3.448
3.448
3.279
3.279
12,156
-0.08(-2.34%)
Aug 23, 2004
3.372
3.453
3.353
3.358
39,894
-0.01(-0.16%)
Aug 20, 2004
3.331
3.363
3.279
3.363
220,591
+0.08(+2.48%)
Aug 19, 2004
3.244
3.282
3.241
3.282
97,618
-0.04(-1.31%)
Aug 18, 2004
3.173
3.353
3.163
3.325
102,407
+0.15(+4.70%)
Aug 17, 2004
3.051
3.236
3.051
3.176
45,678
+0.11(+3.72%)
Aug 16, 2004
3.206
3.285
3.000
3.062
120,089
-0.11(-3.51%)
Aug 13, 2004
3.141
3.236
3.054
3.173
35,732
-0.01(-0.26%)
Aug 12, 2004
3.190
3.230
3.149
3.182
42,362
-0.01(-0.26%)
Aug 11, 2004
3.363
3.380
3.152
3.190
76,621
-0.18(-5.32%)
Aug 10, 2004
3.296
3.420
3.296
3.369
54,887
+0.11(+3.42%)
Aug 09, 2004
3.537
3.537
3.249
3.258
59,676
-0.10(-2.83%)
Aug 06, 2004
3.448
3.461
3.325
3.353
54,887
-0.12(-3.36%)
Aug 05, 2004
3.515
3.529
3.461
3.469
81,778
-0.05(-1.46%)
Aug 04, 2004
3.518
3.548
3.344
3.521
109,774
-0.03(-0.92%)
Aug 03, 2004
3.662
3.662
3.475
3.553
186,454
+0.06(+1.63%)
Aug 02, 2004
3.752
3.801
3.461
3.496
421,416
-0.24(-6.53%)
Jul 30, 2004
3.624
3.771
3.624
3.741
123,035
+0.11(+3.14%)
Jul 29, 2004
3.586
3.635
3.564
3.627
166,135
+0.07(+1.98%)
Jul 28, 2004
3.534
3.597
3.507
3.556
64,833
-0.01(-0.30%)
Jul 27, 2004
3.529
3.586
3.529
3.567
115,668
+0.02(+0.54%)
Jul 26, 2004
3.529
3.600
3.502
3.548
64,096
+0.02(+0.54%)
Jul 23, 2004
3.529
3.564
3.505
3.529
863,462
+0.01(+0.31%)
Jul 22, 2004
3.627
3.629
3.502
3.518
134,823
-0.06(-1.59%)
Jul 21, 2004
3.632
3.659
3.540
3.575
390,473
+0.02(+0.61%)
Jul 20, 2004
3.423
3.651
3.423
3.553
187,132
+0.03(+0.93%)
Jul 19, 2004
3.488
3.589
3.393
3.521
124,509
+0.03(+0.78%)
Jul 16, 2004
3.589
3.651
3.393
3.494
356,214
-0.14(-3.96%)
Jul 15, 2004
3.619
3.638
3.556
3.638
365,792
+0.01(+0.30%)
Jul 14, 2004
3.648
3.676
3.597
3.627
168,714
+0.03(+0.83%)
Jul 13, 2004
3.559
3.643
3.559
3.597
106,827
+0.05(+1.53%)
Jul 12, 2004
3.529
3.581
3.510
3.543
308,695
-0.01(-0.38%)
Jul 09, 2004
3.532
3.629
3.529
3.556
73,305
+0.01(+0.23%)
Jul 08, 2004
3.475
3.665
3.475
3.548
274,804
+0.02(+0.54%)
Jul 07, 2004
3.496
3.562
3.491
3.529
218,444
+0.00(+0.00%)
Jul 06, 2004
3.529
3.665
3.461
3.529
668,593
+0.00(+0.00%)
Jul 02, 2004
3.442
3.529
3.426
3.529
340,374
+0.08(+2.36%)
Jul 01, 2004
3.562
3.578
3.426
3.448
64,464
-0.07(-2.01%)
Jun 30, 2004
3.624
3.624
3.480
3.518
117,510
+0.06(+1.65%)
Jun 29, 2004
3.420
3.610
3.407
3.461
66,306
-0.02(-0.55%)
Jun 28, 2004
3.567
3.567
3.448
3.480
74,410
-0.09(-2.44%)
Jun 25, 2004
3.602
3.605
2.880
3.567
908,771
+0.01(+0.31%)
Jun 24, 2004
3.545
3.589
3.507
3.556
76,989
-0.06(-1.58%)
Jun 23, 2004
3.526
3.613
3.526
3.613
89,514
+0.10(+2.94%)
Jun 22, 2004
3.532
3.578
3.488
3.510
250,124
-0.02(-0.69%)
Jun 21, 2004
3.662
3.662
3.529
3.534
126,351
-0.01(-0.23%)
Jun 18, 2004
3.621
3.621
3.477
3.543
31,679
+0.01(+0.38%)
Jun 17, 2004
3.532
3.543
3.518
3.529
80,304
+0.00(+0.00%)
Jun 16, 2004
3.545
3.589
3.524
3.529
85,093
-0.01(-0.38%)
Jun 15, 2004
3.391
3.545
3.298
3.543
167,977
+0.26(+8.03%)
Jun 14, 2004
3.192
3.391
3.192
3.279
288,066
+0.03(+0.83%)
Jun 10, 2004
3.284
3.285
3.247
3.252
16,208
-0.01(-0.17%)
Jun 09, 2004
3.258
3.363
3.247
3.258
8,104
+0.00(+0.00%)
Jun 08, 2004
3.152
3.260
3.122
3.258
19,155
-0.08(-2.36%)
Jun 07, 2004
3.393
3.393
3.285
3.336
17,681
+0.07(+2.16%)
Jun 04, 2004
3.306
3.353
3.249
3.266
20,628
+0.02(+0.58%)
Jun 03, 2004
3.258
3.260
3.214
3.247
37,205
-0.01(-0.24%)
Jun 02, 2004
3.336
3.336
3.187
3.255
12,524
+0.00(+0.00%)
Jun 01, 2004
3.125
3.358
3.125
3.255
186,764
-0.04(-1.21%)
May 28, 2004
3.298
3.312
3.160
3.295
209,234
+0.02(+0.64%)
May 27, 2004
3.393
3.393
3.165
3.274
30,943
+0.01(+0.42%)
May 26, 2004
3.697
3.722
3.258
3.260
118,615
-0.05(-1.56%)
May 25, 2004
3.312
3.331
3.184
3.312
90,619
+0.07(+2.09%)
May 24, 2004
3.138
3.312
3.087
3.244
189,711
+0.08(+2.49%)
May 21, 2004
3.211
3.225
3.165
3.165
295,802
-0.07(-2.18%)
May 20, 2004
3.258
3.309
3.209
3.236
13,629
-0.02(-0.67%)
May 19, 2004
3.255
3.304
3.138
3.258
221,022
+0.01(+0.42%)
May 18, 2004
3.152
3.258
3.152
3.244
60,044
+0.05(+1.70%)
May 17, 2004
3.258
3.258
3.138
3.190
7,735
-0.06(-1.76%)
May 14, 2004
3.227
3.393
3.201
3.247
119,352
-0.07(-2.13%)
May 13, 2004
3.393
3.393
3.233
3.317
53,045
-0.08(-2.24%)
May 12, 2004
3.190
3.429
3.190
3.393
123,772
+0.01(+0.40%)
May 11, 2004
3.385
3.428
3.290
3.380
71,832
-0.01(-0.40%)
May 10, 2004
3.505
3.517
3.192
3.393
98,355
-0.12(-3.33%)
May 07, 2004
3.548
3.610
3.510
3.510
23,575
-0.07(-2.05%)
May 06, 2004
3.608
3.610
3.532
3.583
54,150
-0.02(-0.60%)
May 05, 2004
3.662
3.665
3.605
3.605
75,884
-0.06(-1.63%)
May 04, 2004
3.594
3.803
3.559
3.665
231,337
-0.01(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.