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
Sunopta Inc
(NQ:
STKL
)
5.200
UNCHANGED
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
4.720
4.720
4.570
4.610
135,979
+0.02(+0.44%)
Apr 28, 2005
4.750
4.750
4.580
4.590
148,802
-0.12(-2.55%)
Apr 27, 2005
4.700
4.770
4.670
4.710
448,193
+0.01(+0.21%)
Apr 26, 2005
4.610
4.710
4.610
4.700
137,132
+0.08(+1.73%)
Apr 25, 2005
4.560
4.740
4.480
4.620
267,292
+0.03(+0.65%)
Apr 22, 2005
4.670
4.800
4.460
4.590
387,215
-0.08(-1.71%)
Apr 21, 2005
5.000
5.010
4.600
4.670
1,018,349
-0.33(-6.60%)
Apr 20, 2005
5.000
5.080
4.881
5.000
397,592
+0.04(+0.81%)
Apr 19, 2005
4.900
5.050
4.840
4.960
157,223
+0.05(+1.02%)
Apr 18, 2005
5.010
5.100
4.900
4.910
241,090
-0.06(-1.21%)
Apr 15, 2005
5.090
5.180
4.880
4.970
249,406
-0.18(-3.50%)
Apr 14, 2005
5.250
5.350
5.080
5.150
375,263
+0.00(+0.00%)
Apr 13, 2005
5.380
5.430
5.080
5.150
424,348
-0.15(-2.83%)
Apr 12, 2005
5.060
5.430
5.000
5.300
673,323
+0.30(+6.02%)
Apr 11, 2005
5.090
5.140
4.900
4.999
260,582
-0.03(-0.62%)
Apr 08, 2005
5.050
5.100
4.940
5.030
290,548
+0.01(+0.20%)
Apr 07, 2005
5.100
5.120
5.000
5.020
247,841
+0.02(+0.40%)
Apr 06, 2005
5.095
5.170
5.000
5.000
370,226
-0.05(-0.99%)
Apr 05, 2005
4.570
5.100
4.540
5.050
932,896
+0.35(+7.45%)
Apr 04, 2005
4.850
4.910
4.600
4.700
614,999
-0.20(-4.08%)
Apr 01, 2005
5.200
5.250
4.820
4.900
1,522,928
-0.20(-3.92%)
Mar 31, 2005
5.090
5.200
4.860
5.100
586,473
+0.03(+0.59%)
Mar 30, 2005
5.210
5.350
4.960
5.070
357,466
-0.16(-3.06%)
Mar 29, 2005
5.420
5.460
5.160
5.230
732,295
-0.27(-4.91%)
Mar 28, 2005
5.630
5.740
5.470
5.500
306,539
-0.04(-0.72%)
Mar 24, 2005
5.660
5.660
5.440
5.540
335,872
-0.08(-1.42%)
Mar 23, 2005
5.600
5.800
5.560
5.620
281,885
-0.06(-1.06%)
Mar 22, 2005
5.550
5.730
5.510
5.680
363,467
+0.08(+1.43%)
Mar 21, 2005
5.740
5.740
5.510
5.600
266,475
+0.00(+0.00%)
Mar 18, 2005
5.750
5.750
5.540
5.600
280,108
-0.01(-0.18%)
Mar 17, 2005
5.690
5.790
5.570
5.610
324,901
-0.08(-1.41%)
Mar 16, 2005
5.870
5.870
5.590
5.690
159,487
-0.11(-1.90%)
Mar 15, 2005
5.840
5.890
5.580
5.800
410,795
+0.05(+0.87%)
Mar 14, 2005
5.920
6.000
5.710
5.750
375,997
-0.07(-1.20%)
Mar 11, 2005
5.790
5.910
5.760
5.820
300,483
+0.03(+0.52%)
Mar 10, 2005
6.175
6.190
5.670
5.790
1,094,454
-0.30(-4.93%)
Mar 09, 2005
6.590
6.650
5.870
6.090
1,845,373
-0.86(-12.37%)
Mar 08, 2005
6.820
7.000
6.820
6.950
383,709
+0.14(+2.06%)
Mar 07, 2005
6.930
7.180
6.800
6.810
275,913
-0.01(-0.15%)
Mar 04, 2005
7.170
7.250
6.820
6.820
383,901
-0.27(-3.81%)
Mar 03, 2005
6.780
7.100
6.710
7.090
731,496
+0.30(+4.42%)
Mar 02, 2005
6.630
6.800
6.500
6.790
488,861
+0.32(+4.95%)
Mar 01, 2005
6.420
6.520
6.360
6.470
534,874
+0.08(+1.25%)
Feb 28, 2005
6.200
6.490
6.150
6.390
244,209
+0.25(+4.07%)
Feb 25, 2005
6.300
6.320
6.100
6.140
195,416
-0.14(-2.23%)
Feb 24, 2005
6.381
6.450
6.180
6.280
193,525
-0.13(-2.03%)
Feb 23, 2005
6.460
6.580
6.260
6.410
178,971
-0.10(-1.54%)
Feb 22, 2005
6.630
6.780
6.500
6.510
151,519
-0.12(-1.81%)
Feb 18, 2005
6.700
6.860
6.620
6.630
98,289
-0.10(-1.49%)
Feb 17, 2005
6.800
6.920
6.720
6.730
158,318
-0.04(-0.59%)
Feb 16, 2005
6.760
6.850
6.710
6.770
219,862
+0.02(+0.30%)
Feb 15, 2005
6.750
6.820
6.690
6.750
150,789
+0.06(+0.90%)
Feb 14, 2005
6.600
6.790
6.600
6.690
118,239
+0.10(+1.52%)
Feb 11, 2005
6.520
6.624
6.520
6.590
121,695
-0.02(-0.30%)
Feb 10, 2005
6.590
6.730
6.512
6.610
192,454
-0.14(-2.07%)
Feb 09, 2005
7.090
7.090
6.580
6.750
299,269
-0.26(-3.71%)
Feb 08, 2005
7.120
7.200
6.950
7.010
200,261
-0.10(-1.41%)
Feb 07, 2005
7.300
7.300
7.110
7.110
169,091
-0.18(-2.47%)
Feb 04, 2005
7.150
7.300
7.120
7.290
240,479
+0.01(+0.14%)
Feb 03, 2005
7.150
7.400
6.910
7.280
284,859
-0.01(-0.14%)
Feb 02, 2005
7.250
7.290
7.140
7.290
201,176
+0.14(+1.96%)
Feb 01, 2005
7.100
7.240
7.000
7.150
431,841
+0.07(+0.99%)
Jan 31, 2005
7.000
7.100
6.910
7.080
333,823
+0.10(+1.43%)
Jan 28, 2005
6.950
7.020
6.860
6.980
152,731
+0.07(+1.01%)
Jan 27, 2005
6.900
6.920
6.670
6.910
165,184
+0.21(+3.13%)
Jan 26, 2005
6.750
6.900
6.610
6.700
158,574
+0.02(+0.30%)
Jan 25, 2005
6.650
6.740
6.530
6.680
434,968
+0.05(+0.75%)
Jan 24, 2005
6.610
6.750
6.500
6.630
408,534
+0.02(+0.30%)
Jan 21, 2005
6.530
6.810
6.520
6.610
435,569
+0.07(+1.07%)
Jan 20, 2005
6.810
6.870
6.540
6.540
203,868
-0.27(-3.96%)
Jan 19, 2005
6.880
6.880
6.680
6.810
193,753
-0.02(-0.29%)
Jan 18, 2005
6.530
6.940
6.450
6.830
313,478
+0.32(+4.92%)
Jan 14, 2005
6.530
6.540
6.370
6.510
213,285
+0.07(+1.09%)
Jan 13, 2005
6.490
6.540
6.360
6.440
129,724
+0.04(+0.63%)
Jan 12, 2005
6.550
6.650
6.350
6.400
151,037
-0.16(-2.44%)
Jan 11, 2005
6.730
6.730
6.500
6.560
193,556
-0.04(-0.61%)
Jan 10, 2005
6.560
6.700
6.496
6.600
161,434
+0.15(+2.33%)
Jan 07, 2005
6.410
6.650
6.410
6.450
106,241
+0.02(+0.33%)
Jan 06, 2005
6.570
6.570
6.210
6.429
474,550
-0.20(-3.03%)
Jan 05, 2005
7.490
7.590
6.580
6.630
528,707
-0.45(-6.36%)
Jan 04, 2005
7.040
7.220
7.000
7.080
315,994
+0.02(+0.28%)
Jan 03, 2005
7.300
7.320
7.020
7.060
276,434
-0.12(-1.67%)
Dec 31, 2004
7.200
7.380
7.150
7.180
290,300
-0.12(-1.64%)
Dec 30, 2004
7.560
7.600
7.250
7.300
574,600
-0.29(-3.82%)
Dec 29, 2004
7.180
7.750
7.080
7.590
644,300
+0.46(+6.45%)
Dec 28, 2004
6.640
7.330
6.640
7.130
638,800
+0.43(+6.42%)
Dec 27, 2004
6.631
6.750
6.600
6.700
180,900
-0.03(-0.43%)
Dec 23, 2004
6.790
6.790
6.600
6.729
328,300
+0.02(+0.28%)
Dec 22, 2004
6.710
6.790
6.570
6.710
278,600
+0.01(+0.15%)
Dec 21, 2004
6.650
6.710
6.380
6.700
525,900
+0.09(+1.36%)
Dec 20, 2004
6.680
6.680
6.500
6.610
442,300
+0.10(+1.55%)
Dec 17, 2004
6.490
6.610
6.390
6.509
428,300
+0.08(+1.23%)
Dec 16, 2004
6.230
6.450
6.180
6.430
678,300
+0.20(+3.21%)
Dec 15, 2004
5.910
6.230
5.900
6.230
1,033,100
+0.35(+5.93%)
Dec 14, 2004
6.040
6.040
5.860
5.881
183,900
-0.09(-1.49%)
Dec 13, 2004
6.080
6.080
5.870
5.970
292,500
+0.05(+0.84%)
Dec 10, 2004
5.970
6.000
5.870
5.920
166,400
-0.04(-0.67%)
Dec 09, 2004
5.920
6.044
5.850
5.960
364,400
+0.00(+0.00%)
Dec 08, 2004
5.950
6.000
5.850
5.960
342,100
-0.04(-0.67%)
Dec 07, 2004
6.189
6.189
5.960
6.000
303,100
-0.07(-1.15%)
Dec 06, 2004
6.220
6.250
6.050
6.070
201,400
-0.07(-1.14%)
Dec 03, 2004
6.150
6.240
6.050
6.140
338,300
+0.02(+0.33%)
Dec 02, 2004
6.080
6.140
5.970
6.120
499,900
+0.08(+1.32%)
Dec 01, 2004
6.110
6.151
6.000
6.040
535,800
-0.01(-0.17%)
Nov 30, 2004
6.190
6.190
6.000
6.050
275,600
-0.01(-0.17%)
Nov 29, 2004
6.250
6.280
6.000
6.060
464,000
-0.18(-2.88%)
Nov 26, 2004
6.310
6.310
6.190
6.240
157,200
+0.07(+1.13%)
Nov 24, 2004
6.020
6.220
6.000
6.170
405,300
+0.17(+2.83%)
Nov 23, 2004
6.010
6.070
5.950
6.000
712,600
+0.01(+0.17%)
Nov 22, 2004
6.250
6.250
5.980
5.990
672,700
-0.16(-2.60%)
Nov 19, 2004
6.251
6.390
6.080
6.150
479,400
-0.08(-1.28%)
Nov 18, 2004
6.270
6.500
6.230
6.230
580,600
-0.12(-1.89%)
Nov 17, 2004
6.310
6.440
6.250
6.350
360,300
+0.14(+2.25%)
Nov 16, 2004
6.021
6.250
6.020
6.210
635,200
+0.12(+1.97%)
Nov 15, 2004
6.250
6.360
6.080
6.090
1,128,000
+0.03(+0.50%)
Nov 12, 2004
5.910
6.210
5.900
6.060
493,500
+0.12(+2.02%)
Nov 11, 2004
6.400
6.400
5.870
5.940
637,800
-0.26(-4.19%)
Nov 10, 2004
6.410
6.410
6.090
6.200
507,100
-0.19(-2.97%)
Nov 09, 2004
6.330
6.500
6.310
6.390
562,300
-0.03(-0.47%)
Nov 08, 2004
6.390
6.490
6.360
6.420
429,400
+0.02(+0.31%)
Nov 05, 2004
6.960
6.980
6.390
6.400
377,800
-0.40(-5.88%)
Nov 04, 2004
6.810
6.910
6.700
6.800
414,700
+0.16(+2.41%)
Nov 03, 2004
6.840
6.870
6.580
6.640
381,500
-0.06(-0.90%)
Nov 02, 2004
6.690
6.790
6.600
6.700
266,400
+0.11(+1.67%)
Nov 01, 2004
6.540
6.680
6.300
6.590
291,500
+0.30(+4.77%)
Oct 29, 2004
6.350
6.430
6.250
6.290
577,900
+0.02(+0.32%)
Oct 28, 2004
7.030
7.160
5.700
6.270
2,518,000
-0.89(-12.43%)
Oct 27, 2004
7.200
7.230
7.030
7.160
155,700
+0.04(+0.56%)
Oct 26, 2004
7.199
7.210
7.061
7.120
136,500
+0.00(+0.00%)
Oct 25, 2004
7.170
7.170
6.960
7.120
139,800
+0.17(+2.45%)
Oct 22, 2004
7.180
7.220
6.900
6.950
199,200
-0.14(-1.97%)
Oct 21, 2004
6.900
7.150
6.900
7.090
250,500
+0.13(+1.87%)
Oct 20, 2004
7.010
7.050
6.860
6.960
255,700
+0.02(+0.27%)
Oct 19, 2004
6.940
6.990
6.820
6.941
332,700
+0.12(+1.77%)
Oct 18, 2004
6.819
6.860
6.710
6.820
170,000
+0.06(+0.89%)
Oct 15, 2004
6.750
6.909
6.650
6.760
110,100
-0.05(-0.73%)
Oct 14, 2004
7.000
7.070
6.750
6.810
198,900
-0.13(-1.86%)
Oct 13, 2004
6.840
7.100
6.500
6.939
568,500
+0.24(+3.57%)
Oct 12, 2004
7.090
7.140
6.630
6.700
885,500
-0.43(-6.03%)
Oct 11, 2004
7.600
7.600
7.100
7.130
610,000
-0.37(-4.93%)
Oct 08, 2004
7.600
7.810
7.500
7.500
131,300
-0.15(-1.96%)
Oct 07, 2004
7.730
7.960
7.590
7.650
218,500
-0.19(-2.42%)
Oct 06, 2004
7.640
7.950
7.570
7.840
146,900
+0.12(+1.55%)
Oct 05, 2004
7.950
7.950
7.710
7.720
105,700
-0.14(-1.78%)
Oct 04, 2004
8.000
8.000
7.750
7.860
251,700
-0.04(-0.51%)
Oct 01, 2004
7.610
7.920
7.570
7.900
367,400
+0.14(+1.80%)
Sep 30, 2004
7.580
7.810
7.560
7.760
318,500
+0.12(+1.57%)
Sep 29, 2004
7.750
7.830
7.610
7.640
179,200
-0.10(-1.29%)
Sep 28, 2004
8.000
8.000
7.630
7.740
268,100
-0.11(-1.40%)
Sep 27, 2004
8.000
8.000
7.750
7.850
181,600
-0.14(-1.75%)
Sep 24, 2004
8.000
8.060
7.870
7.990
304,200
+0.03(+0.38%)
Sep 23, 2004
7.910
8.000
7.750
7.960
181,700
+0.13(+1.66%)
Sep 22, 2004
7.990
7.990
7.600
7.830
236,300
+0.08(+1.03%)
Sep 21, 2004
7.780
7.960
7.640
7.750
121,200
+0.06(+0.78%)
Sep 20, 2004
7.740
7.800
7.600
7.690
141,200
-0.11(-1.41%)
Sep 17, 2004
7.810
7.810
7.580
7.800
86,600
+0.02(+0.26%)
Sep 16, 2004
7.470
7.800
7.410
7.780
206,800
+0.34(+4.57%)
Sep 15, 2004
7.970
7.970
7.410
7.440
409,600
-0.49(-6.18%)
Sep 14, 2004
7.440
7.990
7.440
7.930
269,900
+0.31(+4.07%)
Sep 13, 2004
7.440
7.740
7.420
7.620
835,600
+0.25(+3.39%)
Sep 10, 2004
7.350
7.390
7.300
7.370
246,900
+0.06(+0.82%)
Sep 09, 2004
7.770
7.780
7.270
7.310
901,200
+0.30(+4.28%)
Sep 08, 2004
7.080
7.140
6.900
7.010
202,000
-0.04(-0.57%)
Sep 07, 2004
7.320
7.330
7.000
7.050
317,700
+0.04(+0.58%)
Sep 03, 2004
6.730
7.070
6.670
7.009
189,600
+0.32(+4.77%)
Sep 02, 2004
6.700
6.830
6.660
6.690
225,700
-0.01(-0.15%)
Sep 01, 2004
6.700
6.730
6.440
6.700
160,100
+0.15(+2.29%)
Aug 31, 2004
6.640
6.650
6.340
6.550
309,000
+0.00(+0.00%)
Aug 30, 2004
6.450
6.610
6.340
6.550
202,000
+0.19(+2.99%)
Aug 27, 2004
6.350
6.700
6.190
6.360
519,900
+0.10(+1.60%)
Aug 26, 2004
5.880
6.510
5.840
6.260
926,700
+0.51(+8.87%)
Aug 25, 2004
5.440
5.880
5.250
5.750
1,208,800
+0.34(+6.28%)
Aug 24, 2004
5.701
5.750
5.260
5.410
1,809,300
-0.32(-5.58%)
Aug 23, 2004
5.860
5.920
5.650
5.730
339,500
-0.09(-1.55%)
Aug 20, 2004
5.890
5.940
5.820
5.820
565,300
-0.07(-1.19%)
Aug 19, 2004
5.999
6.010
5.860
5.890
235,300
-0.13(-2.16%)
Aug 18, 2004
5.900
6.060
5.760
6.020
459,600
+0.12(+2.03%)
Aug 17, 2004
6.130
6.130
5.850
5.900
314,000
-0.05(-0.84%)
Aug 16, 2004
5.870
6.000
5.800
5.950
335,900
+0.11(+1.88%)
Aug 13, 2004
6.060
6.060
5.770
5.840
512,700
+0.06(+1.04%)
Aug 12, 2004
6.200
6.200
5.710
5.780
700,900
-0.08(-1.37%)
Aug 11, 2004
6.220
6.300
5.500
5.860
732,400
-0.34(-5.48%)
Aug 10, 2004
6.540
6.580
5.560
6.200
1,822,700
-0.20(-3.13%)
Aug 09, 2004
7.050
7.540
6.110
6.400
738,200
-0.56(-8.05%)
Aug 06, 2004
7.000
7.170
6.500
6.960
490,600
+0.03(+0.43%)
Aug 05, 2004
7.080
7.210
6.800
6.930
302,700
-0.23(-3.21%)
Aug 04, 2004
7.200
7.390
7.000
7.160
277,300
-0.02(-0.28%)
Aug 03, 2004
7.000
7.370
6.970
7.180
495,475
+0.26(+3.76%)
Aug 02, 2004
7.390
7.450
6.750
6.920
180,200
-0.38(-5.21%)
Jul 30, 2004
7.120
7.440
7.120
7.300
125,800
+0.04(+0.55%)
Jul 29, 2004
7.080
7.300
7.070
7.260
236,300
-0.01(-0.14%)
Jul 28, 2004
7.330
7.330
7.180
7.270
94,700
-0.01(-0.14%)
Jul 27, 2004
7.220
7.330
7.170
7.280
111,000
+0.00(+0.01%)
Jul 26, 2004
7.270
7.640
7.250
7.279
63,000
-0.01(-0.15%)
Jul 23, 2004
7.370
7.680
7.210
7.290
162,900
-0.09(-1.22%)
Jul 22, 2004
7.520
7.570
7.280
7.380
211,200
-0.14(-1.86%)
Jul 21, 2004
7.850
7.880
7.520
7.520
81,100
-0.24(-3.09%)
Jul 20, 2004
7.750
7.840
7.660
7.760
67,300
+0.12(+1.57%)
Jul 19, 2004
7.700
7.920
7.640
7.640
84,100
-0.10(-1.29%)
Jul 16, 2004
7.982
8.000
7.710
7.740
74,300
-0.13(-1.65%)
Jul 15, 2004
7.960
8.000
7.870
7.870
140,000
-0.11(-1.38%)
Jul 14, 2004
7.790
8.020
7.710
7.980
254,300
+0.08(+1.01%)
Jul 13, 2004
8.090
8.090
7.770
7.900
202,200
-0.09(-1.13%)
Jul 12, 2004
7.850
8.060
7.620
7.990
202,300
+0.15(+1.91%)
Jul 09, 2004
8.200
8.250
7.760
7.840
358,100
-0.30(-3.69%)
Jul 08, 2004
8.450
8.450
8.110
8.140
242,300
-0.26(-3.10%)
Jul 07, 2004
8.500
8.500
8.400
8.400
104,000
-0.01(-0.12%)
Jul 06, 2004
8.420
8.610
8.400
8.410
161,100
-0.12(-1.41%)
Jul 02, 2004
8.790
8.790
8.350
8.530
78,400
-0.08(-0.93%)
Jul 01, 2004
8.650
8.850
8.420
8.610
168,100
+0.08(+0.94%)
Jun 30, 2004
8.310
8.740
8.200
8.530
552,500
+0.25(+3.02%)
Jun 29, 2004
8.700
8.870
8.270
8.280
404,900
+0.12(+1.47%)
Jun 28, 2004
8.450
8.510
8.160
8.160
652,100
-0.20(-2.39%)
Jun 25, 2004
8.260
9.150
8.260
8.360
914,000
+0.11(+1.33%)
Jun 24, 2004
7.900
8.270
7.750
8.250
469,700
+0.41(+5.23%)
Jun 23, 2004
7.550
7.850
7.480
7.840
226,800
+0.21(+2.75%)
Jun 22, 2004
7.530
7.640
7.450
7.630
259,900
+0.15(+2.01%)
Jun 21, 2004
7.500
7.520
7.340
7.480
99,800
+0.01(+0.13%)
Jun 18, 2004
7.300
7.500
7.140
7.470
402,200
+0.17(+2.33%)
Jun 17, 2004
7.300
7.400
7.080
7.300
411,700
-0.08(-1.08%)
Jun 16, 2004
7.750
7.760
7.350
7.380
390,900
-0.19(-2.55%)
Jun 15, 2004
7.780
7.820
7.500
7.573
364,800
-0.18(-2.28%)
Jun 14, 2004
7.850
7.870
7.600
7.750
425,400
+0.00(+0.00%)
Jun 10, 2004
7.830
7.860
7.570
7.750
400,700
+0.08(+1.04%)
Jun 09, 2004
7.500
7.750
7.450
7.670
365,200
+0.22(+2.95%)
Jun 08, 2004
7.540
7.660
7.410
7.450
275,100
+0.05(+0.68%)
Jun 07, 2004
7.420
7.730
7.331
7.400
312,400
+0.07(+0.95%)
Jun 04, 2004
7.652
7.780
7.310
7.330
616,200
-0.36(-4.68%)
Jun 03, 2004
8.190
8.190
7.650
7.690
518,000
-0.36(-4.47%)
Jun 02, 2004
8.149
8.180
7.980
8.050
869,300
+0.05(+0.63%)
Jun 01, 2004
8.500
8.530
7.920
8.000
417,500
-0.08(-0.99%)
May 28, 2004
8.140
8.160
8.000
8.080
494,500
+0.08(+1.00%)
May 27, 2004
7.850
8.130
7.810
8.000
1,110,100
+0.24(+3.09%)
May 26, 2004
7.680
7.810
7.630
7.760
494,900
+0.09(+1.17%)
May 25, 2004
7.510
7.680
7.330
7.670
341,700
+0.17(+2.27%)
May 24, 2004
7.650
7.690
7.500
7.500
131,300
-0.08(-1.06%)
May 21, 2004
7.770
7.770
7.520
7.580
73,400
-0.03(-0.39%)
May 20, 2004
7.710
7.750
7.510
7.610
216,400
-0.06(-0.78%)
May 19, 2004
7.700
7.800
7.600
7.670
224,700
+0.15(+1.99%)
May 18, 2004
7.530
7.830
7.510
7.520
264,000
-0.20(-2.59%)
May 17, 2004
7.580
7.770
7.290
7.720
240,000
+0.09(+1.18%)
May 14, 2004
7.700
7.890
7.200
7.630
396,500
-0.06(-0.78%)
May 13, 2004
8.000
8.000
7.620
7.690
419,100
-0.19(-2.41%)
May 12, 2004
8.279
8.290
7.800
7.880
430,700
-0.12(-1.50%)
May 11, 2004
8.130
8.230
7.990
8.000
599,300
-0.09(-1.11%)
May 10, 2004
8.260
8.320
7.820
8.090
416,500
-0.20(-2.41%)
May 07, 2004
8.400
8.600
8.260
8.290
317,400
-0.21(-2.47%)
May 06, 2004
8.560
8.790
8.010
8.500
874,400
-0.34(-3.85%)
May 05, 2004
9.000
9.140
8.550
8.840
445,700
-0.16(-1.78%)
May 04, 2004
9.410
9.410
8.470
9.000
517,400
-0.20(-2.17%)
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.