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
Lakeland Finl Corp
(NQ:
LKFN
)
59.98
-1.11 (-1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
8.157
8.364
8.131
8.201
489,404
+0.05(+0.57%)
Apr 28, 2005
8.180
8.180
8.152
8.155
54,234
-0.08(-0.96%)
Apr 27, 2005
8.306
8.308
8.178
8.234
266,008
-0.07(-0.89%)
Apr 26, 2005
8.366
8.410
8.306
8.308
47,778
-0.16(-1.87%)
Apr 25, 2005
8.396
8.510
8.250
8.466
205,317
+0.22(+2.65%)
Apr 22, 2005
8.422
8.505
8.243
8.247
225,978
-0.21(-2.45%)
Apr 21, 2005
8.573
8.598
8.454
8.454
241,474
+0.02(+0.22%)
Apr 20, 2005
8.752
8.752
8.364
8.436
222,104
-0.18(-2.13%)
Apr 19, 2005
8.512
8.638
8.445
8.619
149,791
+0.18(+2.09%)
Apr 18, 2005
8.519
8.519
8.387
8.443
50,360
+0.05(+0.64%)
Apr 15, 2005
8.382
8.457
8.317
8.389
297,000
+0.13(+1.58%)
Apr 14, 2005
8.503
8.510
8.259
8.259
135,587
-0.37(-4.33%)
Apr 13, 2005
8.633
8.633
8.615
8.633
7,747
+0.14(+1.61%)
Apr 12, 2005
8.436
8.580
8.436
8.496
59,400
-0.04(-0.49%)
Apr 11, 2005
8.596
8.642
8.415
8.538
126,547
-0.13(-1.47%)
Apr 08, 2005
8.691
8.731
8.661
8.666
77,478
-0.10(-1.09%)
Apr 07, 2005
8.691
8.791
8.656
8.761
89,100
+0.16(+1.92%)
Apr 06, 2005
8.642
8.666
8.596
8.596
24,534
-0.08(-0.94%)
Apr 05, 2005
8.735
8.735
8.677
8.677
23,243
-0.01(-0.08%)
Apr 04, 2005
8.677
8.738
8.677
8.684
76,187
-0.07(-0.82%)
Apr 01, 2005
9.054
9.054
8.756
8.756
152,374
-0.18(-1.98%)
Mar 31, 2005
8.861
8.933
8.786
8.933
213,065
+0.16(+1.77%)
Mar 30, 2005
8.645
8.847
8.642
8.777
99,430
+0.08(+0.88%)
Mar 29, 2005
8.645
8.796
8.622
8.700
42,613
-0.03(-0.40%)
Mar 28, 2005
8.842
8.842
8.640
8.735
45,195
-0.00(-0.05%)
Mar 24, 2005
8.768
8.861
8.670
8.740
117,508
+0.06(+0.64%)
Mar 23, 2005
8.991
9.047
8.684
8.684
73,604
-0.31(-3.41%)
Mar 22, 2005
9.068
9.068
8.991
8.991
111,052
-0.16(-1.78%)
Mar 21, 2005
9.170
9.170
9.061
9.154
99,430
+0.07(+0.77%)
Mar 18, 2005
9.256
9.256
9.061
9.084
368,022
-0.15(-1.66%)
Mar 17, 2005
9.212
9.237
9.061
9.237
55,526
+0.11(+1.22%)
Mar 16, 2005
9.200
9.200
9.042
9.126
112,343
+0.00(+0.03%)
Mar 15, 2005
9.239
9.239
9.102
9.123
246,639
-0.01(-0.15%)
Mar 14, 2005
9.205
9.207
9.119
9.137
166,578
-0.01(-0.15%)
Mar 11, 2005
9.107
9.239
9.107
9.151
63,273
+0.04(+0.46%)
Mar 10, 2005
9.174
9.174
9.107
9.109
16,786
+0.00(+0.03%)
Mar 09, 2005
9.167
9.167
9.107
9.107
286,669
-0.04(-0.46%)
Mar 08, 2005
9.314
9.314
9.091
9.149
309,913
-0.11(-1.18%)
Mar 07, 2005
9.291
9.363
9.198
9.258
173,034
-0.02(-0.18%)
Mar 04, 2005
9.274
9.274
9.274
9.274
0
+0.00(+0.00%)
Mar 03, 2005
9.291
9.293
9.200
9.274
76,187
+0.06(+0.60%)
Mar 02, 2005
9.279
9.291
9.154
9.219
145,917
-0.07(-0.78%)
Mar 01, 2005
9.023
9.291
8.963
9.291
259,552
+0.25(+2.78%)
Feb 28, 2005
8.954
9.075
8.944
9.040
123,965
+0.08(+0.88%)
Feb 25, 2005
8.961
9.026
8.944
8.961
36,156
-0.03(-0.31%)
Feb 24, 2005
9.007
9.007
8.917
8.989
207,900
+0.04(+0.49%)
Feb 23, 2005
9.033
9.202
8.937
8.944
228,561
+0.01(+0.13%)
Feb 22, 2005
8.944
9.065
8.889
8.933
197,569
-0.04(-0.41%)
Feb 18, 2005
9.244
9.286
8.949
8.970
109,760
-0.18(-2.01%)
Feb 17, 2005
9.223
9.400
9.154
9.154
135,587
-0.10(-1.05%)
Feb 16, 2005
9.186
9.374
9.186
9.251
142,043
-0.03(-0.38%)
Feb 15, 2005
9.409
9.409
9.207
9.286
218,230
-0.05(-0.52%)
Feb 14, 2005
9.270
9.349
9.191
9.335
191,113
+0.06(+0.63%)
Feb 11, 2005
9.149
9.284
9.147
9.277
198,861
+0.13(+1.42%)
Feb 10, 2005
9.256
9.337
9.147
9.147
218,230
-0.09(-0.96%)
Feb 09, 2005
9.293
9.379
9.235
9.235
196,278
-0.12(-1.24%)
Feb 08, 2005
9.402
9.614
9.249
9.351
337,030
-0.01(-0.07%)
Feb 07, 2005
9.349
9.390
9.349
9.358
21,952
+0.01(+0.12%)
Feb 04, 2005
9.293
9.386
9.293
9.346
45,195
+0.13(+1.36%)
Feb 03, 2005
9.284
9.284
9.186
9.221
36,156
-0.06(-0.63%)
Feb 02, 2005
9.188
9.279
9.149
9.279
112,343
+0.14(+1.58%)
Feb 01, 2005
9.177
9.291
9.135
9.135
102,013
-0.16(-1.70%)
Jan 31, 2005
9.291
9.342
9.246
9.293
120,091
-0.03(-0.32%)
Jan 28, 2005
9.142
9.323
9.142
9.323
43,904
+0.08(+0.83%)
Jan 27, 2005
9.272
9.293
9.246
9.246
46,487
-0.03(-0.28%)
Jan 26, 2005
9.246
9.286
9.198
9.272
45,195
+0.02(+0.25%)
Jan 25, 2005
9.291
9.291
9.142
9.249
28,408
+0.13(+1.43%)
Jan 24, 2005
9.291
9.291
9.119
9.119
67,147
-0.13(-1.46%)
Jan 21, 2005
9.260
9.272
9.119
9.253
196,278
+0.13(+1.48%)
Jan 20, 2005
9.119
9.186
9.065
9.119
125,256
-0.17(-1.87%)
Jan 19, 2005
9.281
9.293
9.186
9.293
47,778
+0.11(+1.16%)
Jan 18, 2005
9.200
9.293
9.184
9.186
68,439
-0.05(-0.50%)
Jan 14, 2005
9.191
9.233
9.191
9.233
99,430
+0.04(+0.46%)
Jan 13, 2005
9.179
9.216
9.179
9.191
136,878
-0.02(-0.23%)
Jan 12, 2005
9.179
9.244
9.179
9.212
94,265
-0.03(-0.33%)
Jan 11, 2005
9.188
9.258
9.179
9.242
83,934
+0.06(+0.68%)
Jan 10, 2005
9.179
9.237
9.179
9.179
46,487
-0.01(-0.10%)
Jan 07, 2005
9.130
9.233
9.130
9.188
153,665
-0.02(-0.25%)
Jan 06, 2005
9.119
9.223
9.119
9.212
100,721
+0.02(+0.25%)
Jan 05, 2005
9.226
9.270
9.188
9.188
249,221
-0.16(-1.71%)
Jan 04, 2005
9.270
9.349
9.223
9.349
148,500
+0.08(+0.85%)
Jan 03, 2005
9.223
9.270
9.223
9.270
82,643
+0.05(+0.50%)
Dec 31, 2004
9.223
9.288
9.223
9.223
30,991
-0.00(-0.03%)
Dec 30, 2004
9.267
9.291
9.223
9.226
113,634
-0.04(-0.48%)
Dec 29, 2004
9.242
9.293
9.242
9.270
12,913
+0.00(+0.00%)
Dec 28, 2004
9.270
9.293
9.177
9.270
284,087
+0.09(+1.01%)
Dec 27, 2004
9.437
9.437
9.177
9.177
42,613
-0.01(-0.08%)
Dec 23, 2004
9.246
9.265
9.184
9.184
27,117
-0.04(-0.48%)
Dec 22, 2004
9.246
9.246
9.188
9.228
11,621
+0.03(+0.28%)
Dec 21, 2004
9.291
9.291
9.177
9.202
98,139
-0.06(-0.60%)
Dec 20, 2004
9.177
9.258
9.177
9.258
38,739
+0.05(+0.56%)
Dec 17, 2004
9.188
9.235
9.177
9.207
99,430
+0.02(+0.20%)
Dec 16, 2004
9.316
9.360
9.188
9.188
32,282
-0.13(-1.37%)
Dec 15, 2004
9.188
9.423
9.188
9.316
38,739
+0.05(+0.50%)
Dec 14, 2004
9.293
9.502
9.242
9.270
80,060
+0.03(+0.30%)
Dec 13, 2004
9.235
9.305
9.198
9.242
315,078
+0.07(+0.73%)
Dec 10, 2004
9.177
9.177
9.061
9.174
41,321
+0.08(+0.89%)
Dec 09, 2004
9.061
9.288
9.061
9.093
120,091
-0.10(-1.04%)
Dec 08, 2004
9.003
9.188
9.003
9.188
28,408
+0.19(+2.06%)
Dec 07, 2004
9.121
9.130
9.003
9.003
125,256
-0.23(-2.47%)
Dec 06, 2004
9.258
9.328
9.167
9.230
92,974
-0.09(-0.95%)
Dec 03, 2004
9.409
9.409
9.246
9.318
102,013
-0.02(-0.20%)
Dec 02, 2004
9.056
9.339
9.056
9.337
34,865
+0.26(+2.84%)
Dec 01, 2004
9.293
9.321
9.079
9.079
544,930
-0.18(-1.93%)
Nov 30, 2004
9.205
9.295
9.184
9.258
113,634
-0.04(-0.40%)
Nov 29, 2004
9.281
9.316
8.947
9.295
133,004
+0.06(+0.65%)
Nov 26, 2004
9.235
9.235
9.235
9.235
3,873
+0.00(+0.00%)
Nov 24, 2004
9.040
9.235
9.040
9.235
60,691
+0.19(+2.11%)
Nov 23, 2004
8.942
9.061
8.933
9.044
71,021
+0.13(+1.41%)
Nov 22, 2004
8.724
8.919
8.724
8.919
183,365
+0.13(+1.51%)
Nov 19, 2004
8.754
8.875
8.754
8.786
49,069
-0.15(-1.64%)
Nov 18, 2004
8.821
8.933
8.821
8.933
49,069
+0.18(+2.04%)
Nov 17, 2004
8.628
8.800
8.596
8.754
67,147
+0.10(+1.10%)
Nov 16, 2004
8.533
8.677
8.529
8.659
51,652
+0.09(+1.00%)
Nov 15, 2004
8.445
8.591
8.445
8.573
113,634
+0.02(+0.22%)
Nov 12, 2004
8.459
8.554
8.459
8.554
37,447
+0.03(+0.33%)
Nov 11, 2004
8.375
8.536
8.364
8.526
126,547
+0.15(+1.80%)
Nov 10, 2004
8.375
8.385
8.364
8.375
68,439
+0.00(+0.00%)
Nov 09, 2004
8.375
8.375
8.299
8.375
51,652
+0.05(+0.64%)
Nov 08, 2004
8.308
8.364
8.308
8.322
10,330
-0.07(-0.78%)
Nov 05, 2004
8.457
8.457
8.308
8.387
19,369
-0.03(-0.41%)
Nov 04, 2004
8.247
8.422
8.247
8.422
28,408
+0.06(+0.75%)
Nov 03, 2004
8.364
8.368
8.329
8.359
30,991
+0.06(+0.73%)
Nov 02, 2004
8.340
8.364
8.294
8.299
42,613
-0.05(-0.56%)
Nov 01, 2004
8.247
8.371
8.247
8.345
24,534
+0.00(+0.06%)
Oct 29, 2004
8.359
8.371
8.257
8.340
58,108
-0.02(-0.28%)
Oct 28, 2004
8.350
8.457
8.273
8.364
219,521
+0.00(+0.03%)
Oct 27, 2004
8.155
8.361
8.155
8.361
37,447
+0.25(+3.03%)
Oct 26, 2004
8.129
8.194
8.041
8.115
82,643
-0.04(-0.48%)
Oct 25, 2004
8.129
8.159
8.108
8.155
72,313
+0.08(+1.01%)
Oct 22, 2004
8.131
8.131
8.057
8.073
15,495
-0.06(-0.71%)
Oct 21, 2004
8.080
8.131
8.064
8.131
25,826
+0.01(+0.11%)
Oct 20, 2004
8.055
8.122
8.055
8.122
10,330
+0.07(+0.84%)
Oct 19, 2004
8.089
8.155
8.055
8.055
21,952
-0.07(-0.83%)
Oct 18, 2004
8.129
8.131
8.041
8.122
38,739
-0.01(-0.11%)
Oct 15, 2004
7.943
8.131
7.943
8.131
82,643
+0.19(+2.37%)
Oct 14, 2004
7.959
7.959
7.876
7.943
91,682
-0.02(-0.20%)
Oct 13, 2004
7.873
8.004
7.873
7.959
30,991
-0.04(-0.49%)
Oct 12, 2004
7.992
7.999
7.992
7.999
5,165
+0.01(+0.09%)
Oct 11, 2004
7.992
7.992
7.992
7.992
10,330
+0.03(+0.41%)
Oct 08, 2004
8.015
8.015
7.957
7.959
20,660
-0.01(-0.12%)
Oct 07, 2004
7.971
8.048
7.913
7.969
64,565
-0.05(-0.64%)
Oct 06, 2004
7.864
8.034
7.864
8.020
43,904
+0.05(+0.64%)
Oct 05, 2004
8.043
8.043
7.864
7.969
36,156
+0.01(+0.15%)
Oct 04, 2004
8.034
8.045
7.853
7.957
50,360
+0.02(+0.26%)
Oct 01, 2004
7.873
8.062
7.873
7.936
406,761
+0.06(+0.77%)
Sep 30, 2004
7.880
7.887
7.790
7.876
38,739
+0.05(+0.65%)
Sep 29, 2004
7.862
7.862
7.760
7.825
38,739
-0.04(-0.47%)
Sep 28, 2004
7.741
7.862
7.741
7.862
20,660
+0.19(+2.51%)
Sep 27, 2004
7.667
7.746
7.667
7.669
24,534
-0.10(-1.32%)
Sep 24, 2004
7.783
7.783
7.746
7.771
10,330
-0.02(-0.21%)
Sep 23, 2004
7.952
7.952
7.787
7.787
3,873
-0.22(-2.73%)
Sep 22, 2004
7.850
8.006
7.792
8.006
45,195
+0.00(+0.06%)
Sep 21, 2004
7.869
8.004
7.869
8.001
23,243
+0.17(+2.14%)
Sep 20, 2004
7.897
7.897
7.755
7.834
38,739
+0.05(+0.60%)
Sep 17, 2004
7.950
7.978
7.785
7.787
138,169
-0.11(-1.41%)
Sep 16, 2004
7.892
7.899
7.820
7.899
41,321
+0.06(+0.74%)
Sep 15, 2004
7.667
7.841
7.625
7.841
109,760
+0.22(+2.83%)
Sep 14, 2004
7.611
7.699
7.611
7.625
130,421
-0.07(-0.97%)
Sep 13, 2004
7.611
7.699
7.611
7.699
29,700
+0.00(+0.00%)
Sep 10, 2004
7.667
7.699
7.641
7.699
232,435
+0.01(+0.09%)
Sep 09, 2004
7.497
7.699
7.497
7.692
40,030
+0.10(+1.32%)
Sep 08, 2004
7.690
7.699
7.592
7.592
58,108
-0.11(-1.39%)
Sep 07, 2004
7.548
7.699
7.548
7.699
32,282
+0.14(+1.84%)
Sep 03, 2004
7.602
7.662
7.495
7.560
33,573
+0.03(+0.37%)
Sep 02, 2004
7.518
7.532
7.416
7.532
16,786
+0.16(+2.11%)
Sep 01, 2004
7.434
7.657
7.376
7.376
87,808
-0.06(-0.78%)
Aug 31, 2004
7.341
7.434
7.341
7.434
42,613
+0.09(+1.27%)
Aug 30, 2004
7.376
7.399
7.341
7.341
34,865
-0.09(-1.25%)
Aug 27, 2004
7.434
7.434
7.434
7.434
1,291
+0.07(+0.91%)
Aug 26, 2004
7.367
7.367
7.367
7.367
3,873
-0.07(-0.91%)
Aug 25, 2004
7.393
7.434
7.318
7.434
14,204
+0.09(+1.27%)
Aug 24, 2004
7.490
7.490
7.318
7.341
59,400
+0.02(+0.32%)
Aug 23, 2004
7.304
7.434
7.304
7.318
89,100
-0.11(-1.53%)
Aug 20, 2004
7.427
7.432
7.318
7.432
78,769
+0.07(+0.98%)
Aug 19, 2004
7.163
7.360
7.163
7.360
92,974
+3.67(+99.56%)
Aug 17, 2004
3.716
3.716
3.603
3.688
5,595
+0.03(+0.76%)
Aug 16, 2004
3.656
3.704
3.604
3.660
64,995
+0.08(+2.24%)
Aug 13, 2004
3.646
3.669
3.578
3.580
28,408
-0.04(-1.21%)
Aug 12, 2004
3.574
3.645
3.571
3.624
6,886
-0.02(-0.52%)
Aug 11, 2004
3.603
3.687
3.571
3.643
52,513
+0.01(+0.19%)
Aug 10, 2004
3.624
3.679
3.587
3.636
85,656
+0.03(+0.97%)
Aug 09, 2004
3.630
3.630
3.601
3.601
13,773
-0.01(-0.32%)
Aug 06, 2004
3.618
3.636
3.613
3.613
21,521
-0.01(-0.32%)
Aug 05, 2004
3.613
3.634
3.613
3.624
19,800
-0.00(-0.06%)
Aug 04, 2004
3.636
3.638
3.601
3.627
134,295
+0.03(+0.71%)
Aug 03, 2004
3.601
3.636
3.598
3.601
35,295
-0.03(-0.77%)
Aug 02, 2004
3.634
3.637
3.602
3.629
37,878
-0.00(-0.13%)
Jul 30, 2004
3.635
3.647
3.594
3.634
20,230
-0.01(-0.38%)
Jul 29, 2004
3.647
3.650
3.603
3.647
14,634
+0.03(+0.80%)
Jul 28, 2004
3.635
3.646
3.601
3.618
85,656
-0.02(-0.45%)
Jul 27, 2004
3.650
3.661
3.608
3.635
36,156
-0.00(-0.10%)
Jul 26, 2004
3.601
3.660
3.601
3.638
36,156
+0.02(+0.51%)
Jul 23, 2004
3.653
3.670
3.616
3.620
30,560
-0.03(-0.92%)
Jul 22, 2004
3.646
3.665
3.642
3.653
61,552
+0.01(+0.25%)
Jul 21, 2004
3.687
3.687
3.638
3.644
35,295
-0.03(-0.82%)
Jul 20, 2004
3.660
3.674
3.636
3.674
14,634
+0.04(+1.18%)
Jul 19, 2004
3.711
3.711
3.631
3.631
7,747
+0.00(+0.03%)
Jul 16, 2004
3.647
3.656
3.629
3.630
15,926
-0.02(-0.48%)
Jul 15, 2004
3.681
3.681
3.630
3.647
11,191
+0.02(+0.48%)
Jul 14, 2004
3.725
3.749
3.630
3.630
54,234
-0.15(-4.02%)
Jul 13, 2004
3.740
3.782
3.739
3.782
1,721
+0.05(+1.34%)
Jul 12, 2004
3.733
3.821
3.723
3.732
20,660
-0.01(-0.31%)
Jul 09, 2004
3.757
3.757
3.717
3.744
5,165
+0.03(+0.72%)
Jul 08, 2004
3.827
3.827
3.717
3.717
25,395
-0.09(-2.38%)
Jul 07, 2004
3.837
3.879
3.808
3.808
14,204
-0.05(-1.24%)
Jul 06, 2004
3.810
3.890
3.778
3.855
9,039
-0.01(-0.15%)
Jul 02, 2004
3.805
3.861
3.805
3.861
7,747
+0.06(+1.68%)
Jul 01, 2004
3.904
3.904
3.797
3.797
7,317
-0.09(-2.42%)
Jun 30, 2004
3.947
3.947
3.882
3.891
15,495
+0.02(+0.42%)
Jun 29, 2004
3.937
3.937
3.875
3.875
25,395
+0.03(+0.79%)
Jun 28, 2004
3.888
3.924
3.845
3.845
54,234
-0.10(-2.65%)
Jun 25, 2004
3.905
3.951
3.895
3.949
66,717
+0.06(+1.52%)
Jun 24, 2004
3.918
3.918
3.851
3.890
10,760
+0.00(+0.12%)
Jun 23, 2004
3.905
3.947
3.862
3.886
39,600
+0.05(+1.24%)
Jun 22, 2004
3.776
3.838
3.761
3.838
18,939
-0.11(-2.68%)
Jun 21, 2004
3.839
3.944
3.782
3.944
42,613
+0.10(+2.48%)
Jun 18, 2004
3.898
3.898
3.839
3.848
61,552
+0.02(+0.61%)
Jun 17, 2004
3.918
3.919
3.825
3.825
4,734
-0.09(-2.37%)
Jun 16, 2004
3.908
3.918
3.837
3.918
7,747
+0.07(+1.81%)
Jun 15, 2004
3.888
3.946
3.817
3.848
24,534
-0.02(-0.54%)
Jun 14, 2004
3.910
3.913
3.829
3.869
32,282
-0.00(-0.06%)
Jun 10, 2004
3.847
3.919
3.841
3.872
33,143
-0.02(-0.48%)
Jun 09, 2004
3.908
3.908
3.839
3.890
5,165
-0.01(-0.36%)
Jun 08, 2004
3.860
3.907
3.815
3.904
20,660
+0.04(+1.11%)
Jun 07, 2004
3.825
3.861
3.821
3.861
172,174
+0.02(+0.61%)
Jun 04, 2004
3.778
3.855
3.778
3.838
6,886
+0.05(+1.26%)
Jun 03, 2004
3.917
3.917
3.790
3.790
63,273
-0.09(-2.31%)
Jun 02, 2004
3.889
3.889
3.868
3.880
3,873
+0.02(+0.60%)
Jun 01, 2004
3.833
3.889
3.828
3.857
16,786
+0.02(+0.64%)
May 28, 2004
3.790
3.832
3.790
3.832
5,165
+0.08(+2.20%)
May 27, 2004
3.825
3.825
3.742
3.750
8,178
-0.05(-1.44%)
May 26, 2004
3.773
3.826
3.743
3.804
4,734
+0.03(+0.68%)
May 25, 2004
3.570
3.779
3.570
3.779
16,786
+0.24(+6.80%)
May 24, 2004
3.507
3.570
3.507
3.538
5,595
+0.05(+1.50%)
May 21, 2004
3.476
3.500
3.473
3.486
52,513
+0.01(+0.33%)
May 20, 2004
3.555
3.555
3.459
3.474
26,256
-0.04(-1.16%)
May 19, 2004
3.530
3.629
3.515
3.515
23,243
-0.09(-2.39%)
May 18, 2004
3.570
3.611
3.532
3.601
10,760
+0.05(+1.31%)
May 17, 2004
3.566
3.685
3.472
3.555
31,421
+0.03(+0.82%)
May 14, 2004
3.631
3.656
3.501
3.526
6,456
-0.14(-3.71%)
May 13, 2004
3.628
3.661
3.516
3.661
9,469
+0.05(+1.51%)
May 12, 2004
3.491
3.607
3.464
3.607
34,865
+0.04(+1.01%)
May 11, 2004
3.289
3.571
3.289
3.571
23,673
+0.27(+8.20%)
May 10, 2004
3.445
3.445
3.292
3.300
16,786
-0.12(-3.37%)
May 07, 2004
3.522
3.542
3.415
3.415
87,808
-0.03(-0.81%)
May 06, 2004
3.491
3.529
3.433
3.443
67,147
-0.10(-2.85%)
May 05, 2004
3.544
3.545
3.544
3.544
4,304
+0.00(+0.00%)
May 04, 2004
3.488
3.599
3.486
3.544
19,369
+0.06(+1.60%)
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.