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
Mitcham Industries Inc
(NQ:
MIND
)
4.450
+0.110 (+2.53%)
Streaming Delayed Price
Updated: 3:57 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 28, 2006
13.52
13.90
13.47
13.68
119,535
+0.24(+1.77%)
Apr 27, 2006
13.91
14.03
13.32
13.44
256,454
-0.47(-3.36%)
Apr 26, 2006
13.91
14.21
13.85
13.91
256,089
-0.05(-0.37%)
Apr 25, 2006
13.88
14.25
13.81
13.96
236,047
+0.09(+0.67%)
Apr 24, 2006
14.37
14.46
13.72
13.87
245,340
-0.66(-4.57%)
Apr 21, 2006
14.83
14.98
14.31
14.53
224,398
-0.30(-2.01%)
Apr 20, 2006
15.74
15.74
14.71
14.83
217,637
-0.83(-5.27%)
Apr 19, 2006
15.32
15.82
15.32
15.65
144,047
+0.27(+1.77%)
Apr 18, 2006
16.77
16.90
15.21
15.38
519,065
-1.66(-9.74%)
Apr 17, 2006
16.51
17.60
16.51
17.04
170,049
+0.42(+2.51%)
Apr 13, 2006
16.84
16.91
16.26
16.62
181,237
-0.34(-2.01%)
Apr 12, 2006
16.41
17.41
16.41
16.96
241,788
+0.55(+3.37%)
Apr 11, 2006
16.97
17.02
15.76
16.41
222,354
-0.49(-2.92%)
Apr 10, 2006
15.45
17.02
15.31
16.91
417,007
+1.59(+10.39%)
Apr 07, 2006
16.11
16.42
15.17
15.31
280,425
-0.60(-3.74%)
Apr 06, 2006
14.42
16.08
14.17
15.91
310,462
+1.43(+9.87%)
Apr 05, 2006
14.34
14.88
13.83
14.48
119,284
+0.08(+0.53%)
Apr 04, 2006
14.39
14.71
14.34
14.40
55,698
-0.24(-1.63%)
Apr 03, 2006
14.30
14.76
14.30
14.64
72,345
+0.49(+3.43%)
Mar 31, 2006
14.51
14.65
14.12
14.16
86,569
-0.37(-2.52%)
Mar 30, 2006
15.06
15.12
14.47
14.52
104,342
-0.58(-3.83%)
Mar 29, 2006
15.02
15.19
14.80
15.10
152,577
+0.16(+1.08%)
Mar 28, 2006
14.18
15.25
14.14
14.94
253,458
+0.54(+3.78%)
Mar 27, 2006
14.12
14.45
13.83
14.40
118,292
+0.22(+1.56%)
Mar 24, 2006
13.79
14.27
13.61
14.17
130,634
+0.32(+2.33%)
Mar 23, 2006
13.19
13.89
13.19
13.85
111,895
+0.67(+5.10%)
Mar 22, 2006
13.02
13.31
12.44
13.18
314,999
+0.29(+2.24%)
Mar 21, 2006
13.97
13.97
12.70
12.89
379,492
-0.74(-5.43%)
Mar 20, 2006
13.77
13.89
13.46
13.63
167,357
-0.13(-0.93%)
Mar 17, 2006
14.09
14.09
13.71
13.76
95,699
-0.41(-2.88%)
Mar 16, 2006
14.56
14.56
13.97
14.17
163,117
-0.26(-1.77%)
Mar 15, 2006
13.98
14.53
13.50
14.42
106,421
+0.45(+3.23%)
Mar 14, 2006
13.65
14.08
13.61
13.97
90,626
+0.27(+1.99%)
Mar 13, 2006
13.83
13.91
13.28
13.70
123,036
-0.16(-1.16%)
Mar 10, 2006
13.53
14.21
13.53
13.86
168,162
+0.37(+2.77%)
Mar 09, 2006
13.43
13.77
13.10
13.49
136,599
+0.04(+0.32%)
Mar 08, 2006
14.25
14.36
12.90
13.44
389,768
-0.94(-6.51%)
Mar 07, 2006
14.69
14.69
14.19
14.38
185,103
-0.10(-0.71%)
Mar 06, 2006
14.11
14.51
14.10
14.48
169,346
+0.32(+2.28%)
Mar 03, 2006
14.11
14.81
14.02
14.16
152,666
-0.48(-3.26%)
Mar 02, 2006
14.35
14.68
14.29
14.63
127,450
+0.28(+1.96%)
Mar 01, 2006
14.25
14.55
13.98
14.35
237,960
+0.10(+0.72%)
Feb 28, 2006
13.96
14.36
13.96
14.25
220,793
+0.29(+2.07%)
Feb 27, 2006
13.99
14.25
13.88
13.96
277,522
-0.06(-0.42%)
Feb 24, 2006
14.41
14.80
13.66
14.02
550,188
-0.43(-3.00%)
Feb 23, 2006
15.17
15.30
14.39
14.46
291,900
-0.73(-4.82%)
Feb 22, 2006
15.71
15.73
14.95
15.19
231,393
-0.54(-3.41%)
Feb 21, 2006
15.62
16.06
15.62
15.72
194,194
+0.20(+1.32%)
Feb 17, 2006
15.59
15.95
15.31
15.52
204,566
+0.04(+0.27%)
Feb 16, 2006
14.98
15.56
14.96
15.48
199,225
+0.49(+3.29%)
Feb 15, 2006
15.25
15.99
14.91
14.98
416,612
-0.26(-1.73%)
Feb 14, 2006
14.61
15.70
14.61
15.25
464,033
+0.29(+1.93%)
Feb 13, 2006
16.17
16.35
14.84
14.96
621,314
-1.19(-7.38%)
Feb 10, 2006
17.02
17.02
15.54
16.15
781,345
-0.89(-5.24%)
Feb 09, 2006
17.57
18.34
16.93
17.04
438,662
-0.49(-2.81%)
Feb 08, 2006
18.92
18.99
16.94
17.53
750,681
-1.28(-6.78%)
Feb 07, 2006
21.24
21.24
18.55
18.81
505,101
-2.38(-11.24%)
Feb 06, 2006
20.58
21.26
20.36
21.19
271,436
+0.82(+4.01%)
Feb 03, 2006
19.54
20.62
19.26
20.38
248,539
+0.37(+1.87%)
Feb 02, 2006
21.59
21.61
19.16
20.00
753,324
-1.59(-7.37%)
Feb 01, 2006
21.96
22.08
20.73
21.59
338,320
-0.14(-0.63%)
Jan 31, 2006
21.76
22.27
21.42
21.73
322,019
+0.16(+0.75%)
Jan 30, 2006
20.76
21.77
20.42
21.57
595,112
+1.06(+5.19%)
Jan 27, 2006
20.27
20.63
19.82
20.50
390,957
+0.37(+1.82%)
Jan 26, 2006
20.42
20.42
19.80
20.14
303,068
-0.28(-1.38%)
Jan 25, 2006
20.67
20.81
20.01
20.42
327,237
+0.01(+0.04%)
Jan 24, 2006
20.42
20.83
19.65
20.41
357,055
+0.03(+0.17%)
Jan 23, 2006
20.67
20.76
19.99
20.38
347,606
+0.70(+3.55%)
Jan 20, 2006
19.99
20.54
19.28
19.68
435,444
-0.12(-0.60%)
Jan 19, 2006
19.25
19.94
18.85
19.80
391,656
+0.85(+4.49%)
Jan 18, 2006
18.38
19.04
17.65
18.95
431,655
+0.52(+2.82%)
Jan 17, 2006
17.41
18.88
17.23
18.43
470,304
+0.80(+4.54%)
Jan 13, 2006
17.69
18.37
16.79
17.63
558,820
-0.33(-1.85%)
Jan 12, 2006
18.63
18.85
17.76
17.96
459,804
-0.81(-4.31%)
Jan 11, 2006
19.10
19.14
18.55
18.77
291,471
-0.29(-1.52%)
Jan 10, 2006
18.90
19.13
18.38
19.06
392,773
+0.37(+2.00%)
Jan 09, 2006
18.14
20.93
18.10
18.68
1,120,496
+0.96(+5.42%)
Jan 06, 2006
17.31
18.89
17.06
17.72
975,405
+0.83(+4.90%)
Jan 05, 2006
16.49
17.06
16.18
16.89
412,919
+0.53(+3.21%)
Jan 04, 2006
14.97
16.45
14.68
16.37
664,871
+1.48(+9.94%)
Jan 03, 2006
14.89
15.08
14.46
14.89
195,781
+0.03(+0.17%)
Dec 30, 2005
14.56
14.93
14.05
14.86
188,744
+0.20(+1.39%)
Dec 29, 2005
14.55
15.06
14.54
14.66
97,250
-0.26(-1.71%)
Dec 28, 2005
14.97
15.09
14.69
14.91
137,518
+0.06(+0.40%)
Dec 27, 2005
15.53
15.53
14.05
14.86
380,114
-0.13(-0.85%)
Dec 23, 2005
15.31
15.42
14.91
14.98
158,511
-0.29(-1.89%)
Dec 22, 2005
15.31
15.53
15.04
15.27
155,026
+0.03(+0.17%)
Dec 21, 2005
15.39
15.60
14.68
15.25
293,495
-0.02(-0.11%)
Dec 20, 2005
15.80
15.91
14.91
15.26
303,988
-0.43(-2.76%)
Dec 19, 2005
15.65
16.13
15.45
15.70
470,993
+0.32(+2.10%)
Dec 16, 2005
15.10
15.48
14.91
15.37
628,816
+0.36(+2.38%)
Dec 15, 2005
15.45
15.60
14.51
15.02
232,563
-0.41(-2.65%)
Dec 14, 2005
15.22
15.74
14.85
15.42
371,216
+0.20(+1.34%)
Dec 13, 2005
15.99
15.99
13.87
15.22
1,279,790
-0.17(-1.11%)
Dec 12, 2005
14.80
15.73
14.76
15.39
721,231
+0.63(+4.27%)
Dec 09, 2005
13.98
14.84
13.92
14.76
541,441
+0.85(+6.12%)
Dec 08, 2005
13.76
13.92
13.53
13.91
246,194
+0.28(+2.06%)
Dec 07, 2005
13.59
13.66
13.19
13.63
215,244
+0.33(+2.50%)
Dec 06, 2005
13.50
13.86
13.03
13.30
394,312
-0.20(-1.45%)
Dec 05, 2005
13.10
13.88
12.97
13.49
360,555
+0.69(+5.38%)
Dec 02, 2005
12.68
12.86
12.55
12.80
186,662
+0.30(+2.38%)
Dec 01, 2005
12.59
12.72
11.91
12.51
387,664
+0.01(+0.07%)
Nov 30, 2005
12.55
12.66
12.38
12.50
187,880
-0.03(-0.20%)
Nov 29, 2005
12.59
12.63
12.38
12.52
161,655
+0.19(+1.52%)
Nov 28, 2005
12.51
12.70
12.23
12.34
286,140
+0.23(+1.90%)
Nov 25, 2005
11.87
12.14
11.83
12.11
87,789
+0.28(+2.37%)
Nov 23, 2005
11.91
12.16
11.80
11.83
285,295
+0.03(+0.22%)
Nov 22, 2005
11.36
11.81
11.32
11.80
302,356
+0.66(+5.88%)
Nov 21, 2005
11.10
11.35
11.06
11.15
220,845
+0.14(+1.24%)
Nov 18, 2005
11.00
11.02
10.63
11.01
175,614
+0.20(+1.89%)
Nov 17, 2005
10.20
11.02
10.20
10.81
357,014
+0.69(+6.81%)
Nov 16, 2005
9.444
10.17
9.444
10.12
53,911
+0.31(+3.12%)
Nov 15, 2005
9.742
9.912
9.605
9.810
30,529
-0.10(-1.03%)
Nov 14, 2005
9.452
9.912
8.976
9.912
64,794
+0.27(+2.82%)
Nov 11, 2005
9.580
9.776
9.571
9.640
64,281
-0.12(-1.22%)
Nov 10, 2005
9.810
9.810
9.571
9.759
36,256
-0.01(-0.09%)
Nov 09, 2005
9.699
9.827
9.614
9.767
45,734
+0.03(+0.26%)
Nov 08, 2005
9.784
9.852
9.469
9.742
44,869
-0.04(-0.43%)
Nov 07, 2005
10.18
10.18
9.665
9.784
72,053
-0.12(-1.20%)
Nov 04, 2005
9.784
9.954
9.784
9.903
11,230
+0.03(+0.34%)
Nov 03, 2005
9.869
9.920
9.716
9.869
61,253
+0.13(+1.31%)
Nov 02, 2005
9.631
9.895
9.631
9.742
27,259
+0.14(+1.42%)
Nov 01, 2005
10.13
10.17
9.461
9.605
83,264
-0.51(-5.05%)
Oct 31, 2005
9.648
10.12
9.350
10.12
99,089
+0.60(+6.35%)
Oct 28, 2005
9.444
9.563
9.394
9.512
4,673
-0.05(-0.53%)
Oct 27, 2005
9.529
9.605
9.146
9.563
37,133
+0.12(+1.26%)
Oct 26, 2005
8.653
9.571
8.653
9.444
100,222
+0.74(+8.50%)
Oct 25, 2005
8.721
8.916
8.627
8.704
21,772
-0.14(-1.54%)
Oct 24, 2005
8.967
8.976
8.687
8.840
17,414
+0.04(+0.48%)
Oct 21, 2005
8.874
8.925
8.746
8.797
16,650
-0.19(-2.08%)
Oct 20, 2005
8.848
9.061
8.508
8.984
34,341
-0.03(-0.38%)
Oct 19, 2005
9.129
9.231
8.585
9.018
36,629
-0.07(-0.75%)
Oct 18, 2005
9.359
9.359
9.035
9.086
13,874
-0.11(-1.20%)
Oct 17, 2005
9.018
9.376
9.018
9.197
12,435
+0.05(+0.56%)
Oct 14, 2005
9.018
9.265
8.874
9.146
16,461
+0.05(+0.56%)
Oct 13, 2005
9.359
9.367
8.959
9.095
33,244
-0.18(-1.93%)
Oct 12, 2005
9.189
9.444
8.950
9.274
76,723
+0.31(+3.42%)
Oct 11, 2005
9.104
9.299
8.823
8.967
24,613
-0.20(-2.14%)
Oct 10, 2005
9.333
9.478
8.899
9.163
35,882
+0.00(+0.00%)
Oct 07, 2005
8.814
9.299
8.814
9.163
46,451
+0.43(+4.97%)
Oct 06, 2005
9.018
9.767
8.729
8.729
114,847
-0.38(-4.20%)
Oct 05, 2005
9.384
9.503
9.112
9.112
57,153
-0.35(-3.69%)
Oct 04, 2005
9.444
9.742
9.401
9.461
71,353
-0.05(-0.54%)
Oct 03, 2005
9.708
9.784
9.044
9.512
65,786
-0.19(-1.93%)
Sep 30, 2005
9.614
9.699
9.376
9.699
54,123
+0.11(+1.15%)
Sep 29, 2005
9.529
9.691
9.316
9.588
68,076
+0.21(+2.27%)
Sep 28, 2005
8.993
9.520
8.993
9.376
99,505
+0.20(+2.23%)
Sep 27, 2005
8.763
9.189
8.602
9.172
93,711
+0.37(+4.15%)
Sep 26, 2005
9.078
9.078
8.678
8.806
25,594
-0.09(-0.96%)
Sep 23, 2005
8.891
9.197
8.848
8.891
23,721
-0.20(-2.25%)
Sep 22, 2005
9.095
9.657
8.619
9.095
151,602
-0.08(-0.83%)
Sep 21, 2005
8.925
9.180
8.925
9.172
77,210
+0.37(+4.15%)
Sep 20, 2005
8.763
9.078
8.653
8.806
42,213
-0.21(-2.36%)
Sep 19, 2005
8.933
9.104
8.848
9.018
124,918
+0.10(+1.15%)
Sep 16, 2005
8.440
9.052
8.440
8.916
91,796
+0.51(+6.07%)
Sep 15, 2005
8.636
8.933
8.312
8.406
113,022
-0.19(-2.18%)
Sep 14, 2005
8.210
8.636
8.210
8.593
30,912
+0.03(+0.40%)
Sep 13, 2005
8.457
8.559
8.423
8.559
120,372
+0.11(+1.31%)
Sep 12, 2005
8.457
8.516
8.066
8.448
67,643
+0.00(+0.00%)
Sep 09, 2005
8.440
8.491
8.346
8.448
78,942
+0.12(+1.43%)
Sep 08, 2005
8.287
8.380
8.278
8.329
84,905
+0.13(+1.56%)
Sep 07, 2005
8.219
8.261
8.193
8.202
29,339
-0.06(-0.72%)
Sep 06, 2005
8.321
8.499
8.134
8.261
44,593
+0.02(+0.21%)
Sep 02, 2005
8.100
8.550
8.100
8.244
75,102
+0.05(+0.62%)
Sep 01, 2005
7.827
8.295
7.742
8.193
103,559
+0.33(+4.22%)
Aug 31, 2005
7.572
7.904
7.555
7.861
54,973
+0.28(+3.70%)
Aug 30, 2005
7.352
7.827
7.240
7.581
127,863
+0.31(+4.21%)
Aug 29, 2005
7.274
7.427
6.849
7.274
47,463
-0.08(-1.04%)
Aug 26, 2005
7.419
7.419
7.317
7.351
15,552
-0.01(-0.12%)
Aug 25, 2005
7.351
7.402
7.325
7.359
13,981
-0.03(-0.35%)
Aug 24, 2005
7.291
7.530
7.232
7.385
26,483
+0.07(+0.93%)
Aug 23, 2005
7.325
7.487
6.942
7.317
121,266
-0.02(-0.23%)
Aug 22, 2005
7.572
7.572
7.334
7.334
102,397
-0.22(-2.93%)
Aug 19, 2005
7.487
7.725
7.351
7.555
134,034
+0.09(+1.25%)
Aug 18, 2005
7.615
7.634
7.232
7.461
122,425
-0.21(-2.77%)
Aug 17, 2005
7.895
8.244
7.496
7.674
152,233
-0.30(-3.74%)
Aug 16, 2005
8.265
8.295
7.861
7.972
77,251
-0.26(-3.20%)
Aug 15, 2005
8.508
8.508
8.100
8.236
81,956
-0.24(-2.81%)
Aug 12, 2005
8.474
8.474
8.423
8.474
23,674
+0.09(+1.12%)
Aug 11, 2005
7.997
8.491
7.982
8.380
77,979
+0.36(+4.45%)
Aug 10, 2005
8.329
8.491
7.997
8.023
67,519
-0.43(-5.04%)
Aug 09, 2005
8.610
8.610
8.372
8.448
64,382
-0.16(-1.88%)
Aug 08, 2005
8.508
8.661
8.423
8.610
83,857
+0.10(+1.20%)
Aug 05, 2005
8.661
8.661
8.355
8.508
88,654
-0.11(-1.28%)
Aug 04, 2005
8.465
8.721
8.202
8.619
129,763
+0.31(+3.79%)
Aug 03, 2005
8.321
8.465
8.169
8.304
149,623
-0.02(-0.20%)
Aug 02, 2005
8.168
8.423
8.074
8.321
235,163
+0.30(+3.71%)
Aug 01, 2005
7.853
8.074
7.496
8.023
118,060
+0.53(+7.04%)
Jul 29, 2005
7.912
7.912
7.317
7.496
67,043
-0.33(-4.24%)
Jul 28, 2005
7.955
8.057
7.742
7.827
53,138
+0.00(+0.00%)
Jul 27, 2005
8.014
8.176
7.666
7.827
108,593
-0.28(-3.46%)
Jul 26, 2005
8.091
8.193
7.776
8.108
80,556
+0.02(+0.21%)
Jul 25, 2005
7.768
8.125
7.572
8.091
113,208
+0.18(+2.26%)
Jul 22, 2005
7.334
7.946
7.334
7.912
113,147
+0.27(+3.56%)
Jul 21, 2005
7.657
7.785
7.513
7.640
24,272
-0.09(-1.21%)
Jul 20, 2005
7.683
7.802
7.504
7.734
22,389
+0.02(+0.22%)
Jul 19, 2005
7.623
7.717
7.402
7.717
94,632
+0.25(+3.30%)
Jul 18, 2005
7.530
7.623
7.223
7.470
20,732
-0.06(-0.79%)
Jul 15, 2005
7.087
7.555
7.028
7.530
38,653
+0.31(+4.36%)
Jul 14, 2005
7.657
7.742
7.215
7.215
31,149
-0.42(-5.46%)
Jul 13, 2005
7.819
7.819
7.615
7.632
34,289
-0.05(-0.66%)
Jul 12, 2005
7.555
7.717
7.410
7.683
45,279
+0.20(+2.61%)
Jul 11, 2005
7.521
7.581
7.402
7.487
41,606
+0.03(+0.34%)
Jul 08, 2005
7.385
7.759
7.317
7.461
58,692
+0.06(+0.80%)
Jul 07, 2005
7.504
7.581
7.079
7.402
60,630
-0.20(-2.68%)
Jul 06, 2005
7.487
7.997
7.487
7.606
121,803
+0.10(+1.36%)
Jul 05, 2005
7.232
7.521
7.232
7.504
158,910
+0.14(+1.97%)
Jul 01, 2005
7.215
7.393
7.130
7.359
26,915
+0.09(+1.17%)
Jun 30, 2005
7.325
7.402
7.232
7.274
33,744
-0.03(-0.47%)
Jun 29, 2005
7.317
7.359
6.977
7.308
54,009
-0.03(-0.46%)
Jun 28, 2005
7.513
7.521
7.147
7.342
135,098
+0.20(+2.74%)
Jun 27, 2005
6.721
7.232
6.721
7.147
96,315
+0.39(+5.79%)
Jun 24, 2005
6.645
6.755
6.594
6.755
24,682
+0.11(+1.66%)
Jun 23, 2005
6.704
6.815
6.602
6.645
36,662
+0.01(+0.13%)
Jun 22, 2005
6.679
6.823
6.509
6.636
36,015
-0.09(-1.27%)
Jun 21, 2005
6.721
6.934
6.704
6.721
34,320
-0.09(-1.25%)
Jun 20, 2005
7.062
7.121
6.543
6.806
65,846
-0.05(-0.74%)
Jun 17, 2005
7.113
7.113
6.636
6.857
80,042
-0.13(-1.83%)
Jun 16, 2005
6.262
7.555
6.168
6.985
342,374
+0.70(+11.10%)
Jun 15, 2005
6.143
6.415
6.083
6.287
51,167
+0.26(+4.23%)
Jun 14, 2005
6.134
6.194
5.964
6.032
25,557
+0.02(+0.28%)
Jun 13, 2005
6.168
6.211
5.913
6.015
133,406
+0.24(+4.12%)
Jun 10, 2005
5.956
5.956
5.743
5.777
29,207
-0.13(-2.16%)
Jun 09, 2005
5.871
5.956
5.768
5.905
10,910
-0.01(-0.14%)
Jun 08, 2005
5.904
5.913
5.811
5.913
24,269
+0.19(+3.27%)
Jun 07, 2005
5.811
5.811
5.726
5.726
7,769
-0.03(-0.59%)
Jun 06, 2005
5.896
6.075
5.692
5.760
23,589
-0.22(-3.70%)
Jun 03, 2005
5.879
5.998
5.794
5.981
32,394
+0.03(+0.43%)
Jun 02, 2005
5.922
6.066
5.870
5.956
15,926
-0.13(-2.10%)
Jun 01, 2005
5.956
6.083
5.888
6.083
10,260
+0.05(+0.85%)
May 31, 2005
5.956
6.032
5.709
6.032
36,524
+0.08(+1.29%)
May 27, 2005
5.930
5.990
5.879
5.956
20,601
+0.01(+0.14%)
May 26, 2005
5.683
5.973
5.624
5.947
21,274
+0.31(+5.59%)
May 25, 2005
5.539
5.658
5.445
5.632
9,897
-0.08(-1.34%)
May 24, 2005
5.615
5.709
5.403
5.709
31,147
+0.09(+1.67%)
May 23, 2005
5.743
5.743
5.394
5.615
22,235
-0.13(-2.22%)
May 20, 2005
5.700
5.870
5.700
5.743
16,731
+0.00(+0.00%)
May 19, 2005
5.760
5.876
5.700
5.743
7,992
-0.12(-2.03%)
May 18, 2005
5.768
5.905
5.539
5.862
23,037
-0.03(-0.58%)
May 17, 2005
5.785
5.913
5.785
5.896
13,663
+0.07(+1.17%)
May 16, 2005
5.785
5.845
5.445
5.828
39,986
-0.04(-0.72%)
May 13, 2005
5.913
5.913
5.751
5.870
12,929
-0.08(-1.29%)
May 12, 2005
5.956
5.956
5.778
5.947
27,826
-0.09(-1.55%)
May 11, 2005
5.981
6.058
5.709
6.041
61,696
-0.09(-1.53%)
May 10, 2005
6.168
6.168
5.658
6.134
82,593
-0.14(-2.17%)
May 09, 2005
6.313
6.372
6.143
6.270
32,557
+0.14(+2.22%)
May 06, 2005
6.253
6.381
6.126
6.134
132,005
-0.13(-2.04%)
May 05, 2005
6.721
6.721
6.228
6.262
71,917
-0.37(-5.64%)
May 04, 2005
6.432
6.662
6.381
6.636
61,556
+0.06(+0.91%)
May 03, 2005
6.619
6.619
6.466
6.577
21,873
+0.03(+0.39%)
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.