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
Gladstone Comml
(NQ:
GOOD
)
14.39
+0.19 (+1.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 28, 2006
6.020
6.038
5.966
6.005
34,047
+0.05(+0.76%)
Apr 27, 2006
5.884
5.987
5.884
5.960
25,651
+0.01(+0.20%)
Apr 26, 2006
6.014
6.014
5.899
5.948
44,466
-0.02(-0.30%)
Apr 25, 2006
6.020
6.035
5.960
5.966
23,102
-0.05(-0.90%)
Apr 24, 2006
6.120
6.120
6.005
6.020
23,568
-0.07(-1.09%)
Apr 21, 2006
6.126
6.153
6.053
6.087
49,259
-0.04(-0.64%)
Apr 20, 2006
6.005
6.126
5.969
6.126
35,683
+0.16(+2.64%)
Apr 19, 2006
5.905
6.005
5.817
5.969
29,422
+0.06(+1.02%)
Apr 18, 2006
5.929
5.929
5.827
5.908
16,362
-0.01(-0.10%)
Apr 17, 2006
6.066
6.066
5.890
5.914
19,420
-0.15(-2.40%)
Apr 13, 2006
6.047
6.120
5.978
6.059
16,078
+0.02(+0.35%)
Apr 12, 2006
5.954
6.138
5.945
6.038
43,074
+0.08(+1.37%)
Apr 11, 2006
5.920
5.963
5.827
5.957
34,873
-0.00(-0.05%)
Apr 10, 2006
6.138
6.141
5.920
5.960
31,951
-0.14(-2.28%)
Apr 07, 2006
6.153
6.177
6.041
6.099
47,973
-0.06(-0.93%)
Apr 06, 2006
6.133
6.193
6.133
6.156
49,616
-0.01(-0.20%)
Apr 05, 2006
6.171
6.171
6.096
6.168
36,926
-0.00(-0.05%)
Apr 04, 2006
6.096
6.171
6.047
6.171
55,553
+0.07(+1.09%)
Apr 03, 2006
6.102
6.111
6.050
6.105
59,893
-0.02(-0.35%)
Mar 31, 2006
6.050
6.126
6.029
6.126
65,390
+0.10(+1.61%)
Mar 30, 2006
6.050
6.050
5.965
6.029
34,050
+0.01(+0.10%)
Mar 29, 2006
6.014
6.081
5.960
6.023
64,422
+0.04(+0.66%)
Mar 28, 2006
6.005
6.005
5.905
5.984
37,197
-0.02(-0.40%)
Mar 27, 2006
6.000
6.023
5.875
6.008
44,965
+0.06(+0.97%)
Mar 24, 2006
5.869
6.020
5.832
5.951
34,053
+0.08(+1.44%)
Mar 23, 2006
5.869
5.869
5.835
5.866
47,600
+0.01(+0.21%)
Mar 22, 2006
5.851
5.860
5.787
5.854
20,163
+0.01(+0.16%)
Mar 21, 2006
5.851
5.854
5.824
5.845
43,458
+0.01(+0.10%)
Mar 20, 2006
5.845
5.854
5.780
5.839
27,664
+0.00(+0.05%)
Mar 17, 2006
5.802
5.839
5.802
5.836
101,249
+0.01(+0.21%)
Mar 16, 2006
5.839
5.869
5.799
5.824
117,281
-0.01(-0.10%)
Mar 15, 2006
5.863
5.869
5.778
5.830
63,635
+0.01(+0.10%)
Mar 14, 2006
5.866
5.866
5.772
5.824
40,575
+0.01(+0.21%)
Mar 13, 2006
5.893
5.893
5.763
5.811
115,347
-0.03(-0.57%)
Mar 10, 2006
5.845
5.863
5.814
5.845
143,200
-0.02(-0.26%)
Mar 09, 2006
5.869
5.899
5.842
5.860
35,128
+0.00(+0.08%)
Mar 08, 2006
5.884
5.938
5.824
5.855
48,644
-0.00(-0.03%)
Mar 07, 2006
5.929
5.929
5.754
5.857
78,341
-0.02(-0.41%)
Mar 06, 2006
5.808
5.923
5.784
5.881
51,335
+0.06(+0.99%)
Mar 03, 2006
5.914
5.914
5.802
5.824
39,098
-0.08(-1.37%)
Mar 02, 2006
5.810
5.923
5.810
5.905
49,814
+0.08(+1.29%)
Mar 01, 2006
5.630
5.863
5.630
5.830
52,082
+0.16(+2.77%)
Feb 28, 2006
5.728
5.854
5.612
5.672
101,120
-0.06(-0.98%)
Feb 27, 2006
5.805
5.854
5.612
5.728
157,483
-0.08(-1.33%)
Feb 24, 2006
5.763
5.836
5.699
5.805
75,763
+0.06(+1.00%)
Feb 23, 2006
5.763
5.763
5.718
5.748
108,769
+0.00(+0.00%)
Feb 22, 2006
5.778
5.778
5.736
5.748
41,174
-0.02(-0.26%)
Feb 21, 2006
5.778
5.778
5.727
5.763
83,796
+0.04(+0.74%)
Feb 17, 2006
5.706
5.854
5.684
5.721
219,344
+0.02(+0.27%)
Feb 16, 2006
5.718
5.817
5.687
5.706
166,931
+0.02(+0.43%)
Feb 15, 2006
5.778
5.817
5.651
5.681
90,962
-0.07(-1.16%)
Feb 14, 2006
5.672
5.748
5.648
5.748
67,545
+0.08(+1.44%)
Feb 13, 2006
5.597
5.699
5.597
5.666
87,412
+0.10(+1.79%)
Feb 10, 2006
5.609
5.609
5.536
5.566
41,914
-0.02(-0.38%)
Feb 09, 2006
5.627
5.630
5.566
5.588
83,673
-0.02(-0.32%)
Feb 08, 2006
5.624
5.624
5.560
5.606
39,527
-0.01(-0.11%)
Feb 07, 2006
5.624
5.624
5.569
5.612
35,230
+0.05(+0.98%)
Feb 06, 2006
5.527
5.597
5.476
5.557
67,086
+0.09(+1.60%)
Feb 03, 2006
5.500
5.518
5.373
5.470
86,397
-0.06(-1.03%)
Feb 02, 2006
5.536
5.551
5.497
5.526
53,348
-0.01(-0.17%)
Feb 01, 2006
5.460
5.560
5.460
5.536
78,930
+0.09(+1.67%)
Jan 31, 2006
5.500
5.521
5.361
5.445
58,842
+0.00(+0.00%)
Jan 30, 2006
5.521
5.521
5.430
5.445
106,670
-0.08(-1.53%)
Jan 27, 2006
5.536
5.560
5.509
5.530
44,116
+0.02(+0.27%)
Jan 26, 2006
5.424
5.533
5.424
5.515
72,953
+0.07(+1.28%)
Jan 25, 2006
5.454
5.457
5.370
5.445
68,362
+0.00(+0.06%)
Jan 24, 2006
5.309
5.460
5.309
5.442
152,320
+0.18(+3.39%)
Jan 23, 2006
5.203
5.294
5.191
5.264
98,552
+0.09(+1.81%)
Jan 20, 2006
5.116
5.188
5.107
5.170
144,450
+0.07(+1.42%)
Jan 19, 2006
5.100
5.133
5.082
5.097
198,859
+0.01(+0.18%)
Jan 18, 2006
5.085
5.097
5.061
5.088
123,962
-0.00(-0.06%)
Jan 17, 2006
5.134
5.191
4.986
5.091
185,045
-0.03(-0.65%)
Jan 13, 2006
5.094
5.143
5.094
5.125
133,475
+0.04(+0.83%)
Jan 12, 2006
5.061
5.110
5.058
5.082
356,670
+0.02(+0.42%)
Jan 11, 2006
5.064
5.067
5.049
5.061
213,711
+0.07(+1.33%)
Jan 10, 2006
5.001
5.019
4.995
4.995
18,180
-0.01(-0.24%)
Jan 09, 2006
5.067
5.067
4.998
5.007
34,103
-0.01(-0.18%)
Jan 06, 2006
4.995
5.052
4.995
5.016
52,723
-0.02(-0.36%)
Jan 05, 2006
5.037
5.056
4.967
5.034
41,577
+0.02(+0.30%)
Jan 04, 2006
4.973
5.052
4.973
5.019
61,443
+0.04(+0.79%)
Jan 03, 2006
4.961
5.049
4.944
4.979
71,558
-0.01(-0.24%)
Dec 30, 2005
5.004
5.031
4.952
4.992
31,697
+0.00(+0.06%)
Dec 29, 2005
5.016
5.019
4.943
4.989
22,487
+0.03(+0.55%)
Dec 28, 2005
4.961
5.007
4.949
4.961
32,064
-0.02(-0.30%)
Dec 27, 2005
5.028
5.028
4.955
4.976
14,875
-0.01(-0.24%)
Dec 23, 2005
4.989
4.992
4.967
4.989
15,972
-0.00(-0.06%)
Dec 22, 2005
4.946
4.992
4.931
4.992
11,503
+0.07(+1.41%)
Dec 21, 2005
4.898
5.007
4.871
4.922
48,922
-0.03(-0.67%)
Dec 20, 2005
5.049
5.049
4.861
4.955
45,286
-0.08(-1.50%)
Dec 19, 2005
5.052
5.052
5.004
5.031
29,498
+0.02(+0.30%)
Dec 16, 2005
5.028
5.043
5.013
5.016
5,553
+0.02(+0.42%)
Dec 15, 2005
5.033
5.039
4.995
4.995
5,140
-0.02(-0.42%)
Dec 14, 2005
5.025
5.049
4.995
5.016
9,658
-0.02(-0.36%)
Dec 13, 2005
5.037
5.058
5.022
5.034
15,721
+0.01(+0.12%)
Dec 12, 2005
5.088
5.088
4.995
5.028
28,262
-0.04(-0.78%)
Dec 09, 2005
5.055
5.067
5.046
5.067
8,792
+0.07(+1.33%)
Dec 08, 2005
4.986
5.034
4.986
5.001
22,629
+0.02(+0.30%)
Dec 07, 2005
4.995
5.122
4.704
4.986
159,044
-0.01(-0.12%)
Dec 06, 2005
5.001
5.025
4.992
4.992
21,638
-0.02(-0.36%)
Dec 05, 2005
5.064
5.067
5.007
5.010
28,841
-0.03(-0.66%)
Dec 02, 2005
5.067
5.067
5.034
5.043
8,346
-0.02(-0.48%)
Dec 01, 2005
5.079
5.079
4.998
5.067
484,103
+0.00(+0.06%)
Nov 30, 2005
5.076
5.085
5.055
5.064
21,132
+0.02(+0.36%)
Nov 29, 2005
5.061
5.067
5.028
5.046
21,026
+0.02(+0.48%)
Nov 28, 2005
5.034
5.037
4.998
5.022
24,537
-0.02(-0.30%)
Nov 25, 2005
5.064
5.064
5.016
5.037
4,991
-0.02(-0.30%)
Nov 23, 2005
5.067
5.079
5.052
5.052
37,736
-0.02(-0.30%)
Nov 22, 2005
5.085
5.085
4.990
5.067
25,637
+0.00(+0.06%)
Nov 21, 2005
5.067
5.085
4.986
5.064
98,978
-0.00(-0.06%)
Nov 18, 2005
5.079
5.091
5.067
5.067
10,346
-0.01(-0.24%)
Nov 17, 2005
5.037
5.097
5.037
5.079
85,091
+0.01(+0.12%)
Nov 16, 2005
5.070
5.093
5.067
5.073
24,209
-0.02(-0.47%)
Nov 15, 2005
5.064
5.097
5.034
5.097
56,855
+0.03(+0.69%)
Nov 14, 2005
5.007
5.067
5.007
5.063
24,814
+0.01(+0.21%)
Nov 11, 2005
4.982
5.082
4.982
5.052
49,054
+0.00(+0.06%)
Nov 10, 2005
4.992
5.082
4.986
5.049
46,363
+0.00(+0.00%)
Nov 09, 2005
5.078
5.097
5.049
5.049
46,115
-0.02(-0.48%)
Nov 08, 2005
5.025
5.097
5.025
5.073
51,755
+0.01(+0.18%)
Nov 07, 2005
5.067
5.079
4.995
5.064
59,024
-0.00(-0.06%)
Nov 04, 2005
4.931
5.094
4.919
5.067
48,667
+0.14(+2.76%)
Nov 03, 2005
4.931
4.946
4.901
4.931
35,915
-0.02(-0.31%)
Nov 02, 2005
4.949
4.973
4.786
4.946
32,741
-0.07(-1.33%)
Nov 01, 2005
4.756
5.058
4.756
5.013
83,997
-0.03(-0.54%)
Oct 31, 2005
5.097
5.097
5.004
5.040
41,627
-0.02(-0.30%)
Oct 28, 2005
5.094
5.094
5.040
5.055
12,144
+0.02(+0.36%)
Oct 27, 2005
5.049
5.082
5.037
5.037
17,188
-0.02(-0.30%)
Oct 26, 2005
5.100
5.100
5.028
5.052
32,136
-0.05(-0.95%)
Oct 25, 2005
5.028
5.122
5.028
5.100
27,680
+0.04(+0.84%)
Oct 24, 2005
4.958
5.085
4.846
5.058
47,702
+0.17(+3.53%)
Oct 21, 2005
4.765
4.907
4.765
4.886
69,119
-0.05(-0.92%)
Oct 20, 2005
4.982
4.992
4.922
4.931
26,113
-0.08(-1.69%)
Oct 19, 2005
4.976
5.067
4.946
5.016
43,283
-0.02(-0.48%)
Oct 18, 2005
4.998
5.085
4.998
5.040
30,074
+0.01(+0.24%)
Oct 17, 2005
4.922
5.043
4.922
5.028
47,758
+0.15(+3.10%)
Oct 14, 2005
4.795
4.880
4.795
4.877
11,757
+0.02(+0.50%)
Oct 13, 2005
4.852
4.883
4.792
4.852
45,996
+0.02(+0.38%)
Oct 12, 2005
4.840
4.849
4.786
4.834
52,161
-0.03(-0.68%)
Oct 11, 2005
4.937
4.937
4.865
4.868
36,146
-0.07(-1.47%)
Oct 10, 2005
4.976
5.013
4.937
4.940
24,851
-0.07(-1.39%)
Oct 07, 2005
5.037
5.067
4.961
5.010
46,872
-0.07(-1.37%)
Oct 06, 2005
5.081
5.110
5.076
5.079
22,854
-0.05(-0.89%)
Oct 05, 2005
5.107
5.128
5.049
5.125
67,139
+0.02(+0.36%)
Oct 04, 2005
5.097
5.122
5.079
5.107
29,505
-0.01(-0.24%)
Oct 03, 2005
5.079
5.119
5.067
5.119
26,537
+0.04(+0.77%)
Sep 30, 2005
5.064
5.119
5.052
5.079
28,890
+0.03(+0.54%)
Sep 29, 2005
5.107
5.149
5.046
5.052
50,423
-0.04(-0.77%)
Sep 28, 2005
5.049
5.097
5.021
5.091
49,001
+0.02(+0.48%)
Sep 27, 2005
5.146
5.167
5.055
5.067
30,989
-0.06(-1.18%)
Sep 26, 2005
5.203
5.203
5.070
5.128
19,889
-0.07(-1.28%)
Sep 23, 2005
5.194
5.200
5.125
5.194
7,982
+0.09(+1.72%)
Sep 22, 2005
5.100
5.113
5.085
5.106
15,982
+0.00(+0.05%)
Sep 21, 2005
5.089
5.125
5.082
5.104
14,114
-0.02(-0.30%)
Sep 20, 2005
5.128
5.128
5.082
5.119
36,582
-0.00(-0.06%)
Sep 19, 2005
5.058
5.122
4.931
5.122
25,585
+0.06(+1.26%)
Sep 16, 2005
5.128
5.128
5.058
5.058
46,876
-0.07(-1.36%)
Sep 15, 2005
5.125
5.191
5.110
5.128
46,284
+0.01(+0.18%)
Sep 14, 2005
5.143
5.143
5.088
5.119
25,122
-0.01(-0.12%)
Sep 13, 2005
5.022
5.128
5.022
5.125
23,076
+0.04(+0.77%)
Sep 12, 2005
5.143
5.143
5.055
5.085
18,636
-0.03(-0.53%)
Sep 09, 2005
5.088
5.143
5.088
5.113
55,252
+0.01(+0.24%)
Sep 08, 2005
5.121
5.125
5.034
5.100
89,260
-0.02(-0.41%)
Sep 07, 2005
5.031
5.122
5.004
5.122
36,513
+0.09(+1.80%)
Sep 06, 2005
5.021
5.061
5.013
5.031
28,930
-0.04(-0.78%)
Sep 02, 2005
5.016
5.070
5.004
5.070
21,314
+0.04(+0.72%)
Sep 01, 2005
5.097
5.125
5.004
5.034
44,307
-0.05(-0.95%)
Aug 31, 2005
5.116
5.137
4.995
5.082
31,822
+0.13(+2.63%)
Aug 30, 2005
5.034
5.052
4.940
4.952
13,066
+0.02(+0.49%)
Aug 29, 2005
4.925
4.982
4.925
4.928
21,344
+0.02(+0.31%)
Aug 26, 2005
4.952
4.992
4.846
4.913
31,290
-0.06(-1.16%)
Aug 25, 2005
4.976
5.097
4.855
4.970
110,832
+0.01(+0.18%)
Aug 24, 2005
4.858
4.986
4.858
4.961
27,624
+0.05(+1.11%)
Aug 23, 2005
4.928
4.979
4.850
4.907
20,524
-0.01(-0.18%)
Aug 22, 2005
4.804
4.916
4.795
4.916
38,000
+0.05(+1.06%)
Aug 19, 2005
4.840
4.895
4.822
4.865
46,192
+0.03(+0.69%)
Aug 18, 2005
4.840
4.858
4.804
4.831
84,298
-0.01(-0.13%)
Aug 17, 2005
4.828
4.840
4.828
4.837
36,569
-0.00(-0.06%)
Aug 16, 2005
4.916
4.916
4.828
4.840
95,772
+0.00(+0.00%)
Aug 15, 2005
4.907
4.907
4.825
4.840
43,815
-0.02(-0.31%)
Aug 12, 2005
4.840
4.855
4.819
4.855
45,811
+0.02(+0.38%)
Aug 11, 2005
4.831
4.840
4.786
4.837
61,500
+0.00(+0.00%)
Aug 10, 2005
4.955
4.955
4.837
4.837
113,301
-0.11(-2.32%)
Aug 09, 2005
4.843
4.952
4.840
4.952
39,524
+0.09(+1.93%)
Aug 08, 2005
4.865
4.970
4.855
4.858
103,464
-0.03(-0.56%)
Aug 05, 2005
4.992
4.992
4.874
4.886
91,233
-0.10(-2.09%)
Aug 04, 2005
5.370
5.370
4.892
4.990
224,382
+0.07(+1.51%)
Aug 03, 2005
5.052
5.052
4.898
4.916
82,308
+0.00(+0.00%)
Aug 02, 2005
4.913
4.931
4.904
4.916
46,046
+0.00(+0.00%)
Aug 01, 2005
4.961
4.961
4.865
4.916
64,147
-0.03(-0.61%)
Jul 29, 2005
4.961
5.052
4.843
4.946
100,783
+0.03(+0.62%)
Jul 28, 2005
4.931
4.931
4.874
4.916
41,200
+0.00(+0.06%)
Jul 27, 2005
4.901
5.022
4.843
4.913
46,591
+0.05(+1.12%)
Jul 26, 2005
4.868
4.931
4.828
4.858
78,626
+0.02(+0.37%)
Jul 25, 2005
4.946
5.007
4.831
4.840
116,256
-0.05(-0.93%)
Jul 22, 2005
4.880
4.898
4.874
4.886
23,733
+0.02(+0.37%)
Jul 21, 2005
4.871
4.886
4.811
4.868
38,149
+0.03(+0.56%)
Jul 20, 2005
4.834
4.901
4.810
4.840
52,360
+0.03(+0.63%)
Jul 19, 2005
4.792
4.843
4.783
4.810
41,643
-0.02(-0.44%)
Jul 18, 2005
4.759
4.849
4.759
4.831
76,299
+0.03(+0.69%)
Jul 15, 2005
4.880
4.880
4.774
4.798
34,563
-0.02(-0.31%)
Jul 14, 2005
4.901
4.901
4.810
4.813
56,409
-0.03(-0.56%)
Jul 13, 2005
4.855
4.889
4.825
4.840
30,401
+0.00(+0.06%)
Jul 12, 2005
4.810
4.892
4.801
4.837
57,176
+0.02(+0.31%)
Jul 11, 2005
4.840
4.843
4.810
4.822
25,948
-0.02(-0.37%)
Jul 08, 2005
4.843
4.871
4.816
4.840
38,936
-0.00(-0.06%)
Jul 07, 2005
4.810
4.871
4.810
4.843
32,609
-0.00(-0.06%)
Jul 06, 2005
4.789
4.861
4.765
4.846
67,896
+0.09(+1.91%)
Jul 05, 2005
4.840
4.868
4.753
4.756
81,316
-0.06(-1.26%)
Jul 01, 2005
4.750
4.877
4.747
4.816
42,641
+0.05(+1.02%)
Jun 30, 2005
4.689
4.861
4.629
4.768
47,649
+0.12(+2.67%)
Jun 29, 2005
4.656
4.677
4.607
4.644
137,220
+0.04(+0.92%)
Jun 28, 2005
4.613
4.716
4.601
4.601
151,672
-0.03(-0.59%)
Jun 27, 2005
4.638
4.644
4.595
4.629
224,077
+0.03(+0.66%)
Jun 24, 2005
4.644
4.644
4.598
4.598
130,639
-0.01(-0.26%)
Jun 23, 2005
4.683
4.689
4.610
4.610
329,545
-0.00(-0.07%)
Jun 22, 2005
4.719
4.719
4.601
4.613
351,986
-0.04(-0.91%)
Jun 21, 2005
4.683
4.759
4.626
4.656
66,580
+0.03(+0.65%)
Jun 20, 2005
4.674
4.674
4.592
4.626
164,508
+0.02(+0.38%)
Jun 17, 2005
4.647
4.716
4.592
4.608
69,902
-0.02(-0.38%)
Jun 16, 2005
4.613
4.626
4.598
4.626
89,369
-0.02(-0.39%)
Jun 15, 2005
4.780
4.780
4.568
4.644
109,225
+0.00(+0.00%)
Jun 14, 2005
4.644
4.644
4.589
4.644
92,886
+0.00(+0.07%)
Jun 13, 2005
4.756
4.756
4.601
4.641
157,916
-0.05(-1.03%)
Jun 10, 2005
4.689
4.746
4.659
4.689
65,939
-0.03(-0.64%)
Jun 09, 2005
4.644
4.750
4.629
4.719
37,078
+0.00(+0.00%)
Jun 08, 2005
4.662
4.810
4.641
4.719
88,476
+0.08(+1.70%)
Jun 07, 2005
4.765
4.765
4.586
4.641
236,906
-0.09(-1.86%)
Jun 06, 2005
4.613
4.731
4.598
4.728
40,456
+0.13(+2.83%)
Jun 03, 2005
4.629
4.647
4.583
4.598
87,392
+0.01(+0.26%)
Jun 02, 2005
4.689
4.704
4.586
4.586
91,481
-0.12(-2.51%)
Jun 01, 2005
4.607
4.704
4.607
4.704
92,202
+0.07(+1.51%)
May 31, 2005
4.659
4.685
4.613
4.634
75,198
-0.02(-0.53%)
May 27, 2005
4.861
4.861
4.650
4.659
96,244
-0.00(-0.06%)
May 26, 2005
4.686
4.689
4.650
4.662
97,930
-0.01(-0.19%)
May 25, 2005
4.731
4.750
4.641
4.671
74,044
+0.01(+0.19%)
May 24, 2005
4.689
4.689
4.644
4.662
81,978
-0.01(-0.26%)
May 23, 2005
4.719
4.719
4.659
4.674
107,189
-0.01(-0.19%)
May 20, 2005
4.689
4.719
4.659
4.683
146,132
-0.01(-0.13%)
May 19, 2005
4.750
4.777
4.665
4.689
36,096
-0.08(-1.59%)
May 18, 2005
4.734
4.801
4.689
4.765
45,947
+0.11(+2.27%)
May 17, 2005
4.750
4.765
4.629
4.659
143,917
-0.08(-1.60%)
May 16, 2005
4.774
4.869
4.716
4.734
60,607
-0.04(-0.84%)
May 13, 2005
4.780
4.840
4.508
4.774
128,490
-0.07(-1.36%)
May 12, 2005
4.886
4.886
4.840
4.840
11,192
-0.01(-0.25%)
May 11, 2005
4.871
4.946
4.843
4.852
52,667
-0.02(-0.37%)
May 10, 2005
4.901
4.940
4.871
4.871
195,689
-0.07(-1.35%)
May 09, 2005
4.871
4.992
4.871
4.937
48,757
+0.02(+0.43%)
May 06, 2005
4.840
4.916
4.822
4.916
113,308
-0.04(-0.85%)
May 05, 2005
4.973
4.986
4.958
4.958
50,707
-0.02(-0.36%)
May 04, 2005
4.982
4.992
4.958
4.976
37,997
+0.00(+0.00%)
May 03, 2005
5.022
5.022
4.961
4.976
153,623
+0.02(+0.30%)
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.