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
Costar Group Inc
(NQ:
CSGP
)
73.20
-0.73 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.806
3.994
3.806
3.955
4,500,360
+0.14(+3.64%)
Apr 28, 2005
3.699
3.859
3.690
3.816
2,656,480
+0.08(+2.09%)
Apr 27, 2005
3.709
3.804
3.625
3.738
1,463,460
+0.04(+1.22%)
Apr 26, 2005
3.760
3.809
3.673
3.693
1,148,840
-0.10(-2.66%)
Apr 25, 2005
3.800
3.869
3.779
3.794
1,725,120
+0.01(+0.24%)
Apr 22, 2005
3.688
3.804
3.688
3.785
1,696,360
+0.06(+1.64%)
Apr 21, 2005
3.509
3.910
3.450
3.724
8,245,900
+0.35(+10.44%)
Apr 20, 2005
3.350
3.444
3.293
3.372
10,415,940
-0.08(-2.26%)
Apr 19, 2005
3.390
3.450
3.338
3.450
2,116,210
+0.07(+2.07%)
Apr 18, 2005
3.356
3.428
3.356
3.380
1,876,920
-0.01(-0.29%)
Apr 15, 2005
3.483
3.510
3.360
3.390
2,045,870
-0.10(-2.75%)
Apr 14, 2005
3.566
3.591
3.484
3.486
1,176,800
-0.10(-2.73%)
Apr 13, 2005
3.582
3.646
3.549
3.584
737,170
-0.03(-0.94%)
Apr 12, 2005
3.566
3.646
3.506
3.618
2,026,160
+0.03(+0.75%)
Apr 11, 2005
3.658
3.669
3.574
3.591
1,051,730
-0.04(-1.18%)
Apr 08, 2005
3.643
3.651
3.582
3.634
1,055,190
-0.05(-1.25%)
Apr 07, 2005
3.663
3.712
3.560
3.680
1,335,080
-0.02(-0.54%)
Apr 06, 2005
3.573
3.745
3.573
3.700
3,363,960
+0.13(+3.55%)
Apr 05, 2005
3.610
3.611
3.568
3.573
1,817,590
-0.00(-0.03%)
Apr 04, 2005
3.597
3.625
3.570
3.574
2,494,840
-0.05(-1.38%)
Apr 01, 2005
3.709
3.711
3.601
3.624
2,116,590
-0.06(-1.66%)
Mar 31, 2005
3.742
3.742
3.661
3.685
1,698,030
-0.04(-0.94%)
Mar 30, 2005
3.780
3.788
3.608
3.720
4,290,350
-0.03(-0.80%)
Mar 29, 2005
3.764
3.769
3.724
3.750
681,450
-0.01(-0.37%)
Mar 28, 2005
3.703
3.771
3.682
3.764
1,164,600
+0.03(+0.70%)
Mar 24, 2005
3.814
3.814
3.680
3.738
1,336,050
-0.03(-0.88%)
Mar 23, 2005
3.757
3.798
3.724
3.771
1,468,080
-0.02(-0.63%)
Mar 22, 2005
3.750
3.804
3.750
3.795
521,380
-0.00(-0.08%)
Mar 21, 2005
3.853
3.853
3.730
3.798
892,900
-0.00(-0.05%)
Mar 18, 2005
3.791
3.853
3.726
3.800
1,783,460
-0.00(-0.08%)
Mar 17, 2005
3.800
3.851
3.770
3.803
741,150
+0.01(+0.29%)
Mar 16, 2005
3.786
3.837
3.746
3.792
870,830
-0.04(-0.94%)
Mar 15, 2005
3.691
3.851
3.691
3.828
1,005,070
+0.06(+1.54%)
Mar 14, 2005
3.663
3.849
3.663
3.770
1,682,350
+0.06(+1.62%)
Mar 11, 2005
3.710
3.753
3.677
3.710
902,170
-0.00(-0.03%)
Mar 10, 2005
3.708
3.792
3.660
3.711
1,651,030
-0.01(-0.24%)
Mar 09, 2005
3.707
3.786
3.660
3.720
635,100
-0.01(-0.40%)
Mar 08, 2005
3.763
3.765
3.679
3.735
807,880
-0.03(-0.74%)
Mar 07, 2005
3.934
3.959
3.751
3.763
1,284,360
-0.15(-3.88%)
Mar 04, 2005
3.809
3.922
3.809
3.915
2,409,300
+0.14(+3.79%)
Mar 03, 2005
3.768
3.796
3.689
3.772
1,423,760
+0.06(+1.62%)
Mar 02, 2005
3.740
3.778
3.691
3.712
1,173,950
+0.01(+0.35%)
Mar 01, 2005
3.702
3.742
3.683
3.699
1,177,480
+0.02(+0.43%)
Feb 28, 2005
3.780
3.780
3.656
3.683
2,484,950
-0.07(-1.79%)
Feb 25, 2005
3.735
3.826
3.735
3.750
2,810,250
-0.05(-1.34%)
Feb 24, 2005
3.889
3.910
3.708
3.801
3,245,770
-0.10(-2.66%)
Feb 23, 2005
3.912
3.950
3.863
3.905
2,417,160
+0.03(+0.67%)
Feb 22, 2005
3.812
3.905
3.800
3.879
2,981,960
+0.06(+1.54%)
Feb 18, 2005
3.849
3.849
3.605
3.820
5,772,310
-0.14(-3.63%)
Feb 17, 2005
3.900
4.069
3.583
3.964
7,452,400
-0.09(-2.12%)
Feb 16, 2005
4.157
4.177
4.041
4.050
2,435,100
-0.11(-2.64%)
Feb 15, 2005
4.151
4.207
4.150
4.160
872,210
-0.04(-0.93%)
Feb 14, 2005
4.236
4.237
4.175
4.199
635,570
-0.04(-1.06%)
Feb 11, 2005
4.160
4.275
4.113
4.244
906,630
+0.04(+1.05%)
Feb 10, 2005
4.318
4.318
4.160
4.200
256,810
-0.04(-0.99%)
Feb 09, 2005
4.285
4.326
4.231
4.242
718,580
-0.08(-1.92%)
Feb 08, 2005
4.287
4.364
4.286
4.325
694,340
+0.00(+0.00%)
Feb 07, 2005
4.156
4.348
4.113
4.325
1,334,470
+0.20(+4.92%)
Feb 04, 2005
4.120
4.158
4.096
4.122
2,165,620
+0.00(+0.05%)
Feb 03, 2005
4.202
4.202
4.076
4.120
5,085,810
-0.05(-1.10%)
Feb 02, 2005
4.294
4.294
4.154
4.166
919,680
-0.08(-1.81%)
Feb 01, 2005
4.237
4.295
4.194
4.243
746,610
-0.05(-1.21%)
Jan 31, 2005
4.299
4.424
4.248
4.295
990,090
-0.00(-0.12%)
Jan 28, 2005
4.288
4.344
4.269
4.300
630,530
-0.00(-0.05%)
Jan 27, 2005
4.382
4.382
4.294
4.302
657,070
-0.06(-1.47%)
Jan 26, 2005
4.391
4.391
4.298
4.366
878,230
+0.05(+1.14%)
Jan 25, 2005
4.400
4.422
4.298
4.317
1,630,900
-0.05(-1.21%)
Jan 24, 2005
4.355
4.403
4.334
4.370
2,110,780
-0.01(-0.34%)
Jan 21, 2005
4.400
4.414
4.300
4.385
3,487,650
+0.02(+0.44%)
Jan 20, 2005
4.365
4.400
4.352
4.366
881,210
+0.00(+0.02%)
Jan 19, 2005
4.375
4.386
4.357
4.365
415,270
-0.00(-0.09%)
Jan 18, 2005
4.330
4.401
4.330
4.369
733,540
+0.00(+0.11%)
Jan 14, 2005
4.287
4.368
4.287
4.364
564,230
+0.04(+1.04%)
Jan 13, 2005
4.317
4.394
4.311
4.319
1,538,200
-0.03(-0.64%)
Jan 12, 2005
4.342
4.394
4.272
4.347
876,890
-0.00(-0.09%)
Jan 11, 2005
4.346
4.397
4.345
4.351
441,550
-0.03(-0.78%)
Jan 10, 2005
4.310
4.405
4.243
4.385
852,630
+0.15(+3.57%)
Jan 07, 2005
4.388
4.470
4.231
4.234
1,349,210
-0.17(-3.79%)
Jan 06, 2005
4.438
4.499
4.401
4.401
847,200
-0.01(-0.16%)
Jan 05, 2005
4.528
4.578
4.404
4.408
1,665,940
-0.05(-1.05%)
Jan 04, 2005
4.591
4.666
4.441
4.455
1,326,980
-0.17(-3.59%)
Jan 03, 2005
4.600
4.671
4.554
4.621
1,707,230
+0.00(+0.06%)
Dec 31, 2004
4.569
4.635
4.549
4.618
943,000
+0.00(+0.09%)
Dec 30, 2004
4.434
4.640
4.425
4.614
1,097,000
+0.16(+3.50%)
Dec 29, 2004
4.381
4.475
4.381
4.458
735,000
-0.01(-0.13%)
Dec 28, 2004
4.151
4.465
4.151
4.464
1,790,000
+0.28(+6.72%)
Dec 27, 2004
4.284
4.313
4.164
4.183
708,000
-0.08(-1.81%)
Dec 23, 2004
4.202
4.274
4.202
4.260
1,905,000
+0.04(+0.83%)
Dec 22, 2004
4.300
4.315
4.211
4.225
2,183,000
-0.04(-0.98%)
Dec 21, 2004
4.150
4.315
4.139
4.267
1,194,000
+0.13(+3.09%)
Dec 20, 2004
4.185
4.298
4.128
4.139
571,000
-0.08(-2.01%)
Dec 17, 2004
4.274
4.274
4.196
4.224
885,000
-0.01(-0.19%)
Dec 16, 2004
4.239
4.300
4.218
4.232
1,671,000
-0.05(-1.21%)
Dec 15, 2004
4.298
4.298
4.245
4.284
885,000
-0.01(-0.21%)
Dec 14, 2004
4.265
4.296
4.227
4.293
805,000
+0.05(+1.23%)
Dec 13, 2004
4.275
4.275
4.213
4.241
620,000
-0.01(-0.24%)
Dec 10, 2004
4.300
4.300
4.145
4.251
940,000
-0.00(-0.02%)
Dec 09, 2004
4.293
4.297
4.124
4.252
1,723,000
-0.05(-1.21%)
Dec 08, 2004
4.303
4.304
4.236
4.304
477,000
+0.06(+1.41%)
Dec 07, 2004
4.376
4.400
4.242
4.244
1,131,000
-0.16(-3.68%)
Dec 06, 2004
4.400
4.456
4.379
4.406
1,096,000
-0.02(-0.54%)
Dec 03, 2004
4.490
4.561
4.401
4.430
841,000
-0.11(-2.34%)
Dec 02, 2004
4.470
4.548
4.452
4.536
645,000
+0.02(+0.40%)
Dec 01, 2004
4.471
4.568
4.404
4.518
1,063,000
+0.14(+3.15%)
Nov 30, 2004
4.441
4.465
4.363
4.380
840,000
-0.09(-2.08%)
Nov 29, 2004
4.472
4.490
4.359
4.473
1,048,000
+0.09(+2.12%)
Nov 26, 2004
4.433
4.433
4.350
4.380
235,000
-0.04(-0.99%)
Nov 24, 2004
4.295
4.425
4.295
4.424
596,000
+0.09(+2.17%)
Nov 23, 2004
4.203
4.330
4.203
4.330
1,322,000
+0.07(+1.60%)
Nov 22, 2004
4.200
4.266
4.193
4.262
1,389,000
+0.03(+0.78%)
Nov 19, 2004
4.165
4.239
4.164
4.229
802,000
+0.03(+0.81%)
Nov 18, 2004
4.258
4.258
4.174
4.195
842,000
-0.06(-1.43%)
Nov 17, 2004
4.375
4.399
4.231
4.256
1,087,000
-0.08(-1.73%)
Nov 16, 2004
4.265
4.411
4.203
4.331
1,023,000
+0.06(+1.45%)
Nov 15, 2004
4.337
4.385
4.243
4.269
1,390,000
-0.04(-0.97%)
Nov 12, 2004
4.192
4.322
4.192
4.311
871,000
+0.08(+2.01%)
Nov 11, 2004
4.235
4.235
4.167
4.226
908,000
-0.01(-0.19%)
Nov 10, 2004
4.087
4.235
4.087
4.234
1,479,000
+0.08(+1.85%)
Nov 09, 2004
4.058
4.157
4.037
4.157
2,199,000
+0.08(+1.89%)
Nov 08, 2004
4.163
4.164
4.069
4.080
1,939,000
-0.08(-1.97%)
Nov 05, 2004
4.114
4.162
4.075
4.162
1,298,000
+0.06(+1.41%)
Nov 04, 2004
4.004
4.123
4.004
4.104
1,512,000
+0.01(+0.22%)
Nov 03, 2004
4.066
4.133
4.000
4.095
2,363,000
+0.09(+2.27%)
Nov 02, 2004
4.036
4.046
3.991
4.004
2,429,000
+0.04(+0.98%)
Nov 01, 2004
4.037
4.074
3.913
3.965
1,997,000
-0.07(-1.78%)
Oct 29, 2004
3.935
4.117
3.882
4.037
2,224,000
+0.05(+1.38%)
Oct 28, 2004
4.032
4.091
3.951
3.982
1,495,000
-0.12(-3.00%)
Oct 27, 2004
4.185
4.185
4.048
4.105
1,851,000
+0.04(+0.98%)
Oct 26, 2004
4.149
4.186
4.058
4.065
2,298,000
-0.03(-0.78%)
Oct 25, 2004
4.275
4.275
4.060
4.097
3,376,000
-0.26(-6.08%)
Oct 22, 2004
4.396
4.403
4.325
4.362
1,732,000
-0.03(-0.77%)
Oct 21, 2004
4.160
4.479
4.070
4.396
6,553,000
+0.24(+5.67%)
Oct 20, 2004
4.641
4.641
4.051
4.160
8,774,000
-0.51(-10.94%)
Oct 19, 2004
4.654
4.714
4.635
4.671
587,000
+0.03(+0.58%)
Oct 18, 2004
4.550
4.649
4.514
4.644
309,000
+0.09(+2.00%)
Oct 15, 2004
4.594
4.614
4.542
4.553
700,000
-0.03(-0.64%)
Oct 14, 2004
4.564
4.634
4.525
4.582
625,000
+0.05(+1.09%)
Oct 13, 2004
4.707
4.707
4.519
4.533
977,000
-0.10(-2.10%)
Oct 12, 2004
4.675
4.686
4.623
4.630
1,115,000
-0.05(-1.17%)
Oct 11, 2004
4.688
4.745
4.668
4.685
370,000
-0.01(-0.11%)
Oct 08, 2004
4.795
4.795
4.690
4.690
377,000
-0.08(-1.72%)
Oct 07, 2004
4.829
4.890
4.772
4.772
1,263,000
-0.10(-2.11%)
Oct 06, 2004
4.780
4.890
4.775
4.875
1,640,000
+0.10(+2.09%)
Oct 05, 2004
4.821
4.888
4.754
4.775
1,957,000
-0.03(-0.73%)
Oct 04, 2004
4.906
4.906
4.756
4.810
3,274,000
-0.02(-0.35%)
Oct 01, 2004
4.845
4.899
4.811
4.827
2,002,000
-0.09(-1.87%)
Sep 30, 2004
4.700
4.942
4.676
4.919
2,203,000
+0.16(+3.30%)
Sep 29, 2004
4.699
4.772
4.690
4.762
444,000
+0.06(+1.32%)
Sep 28, 2004
4.600
4.737
4.581
4.700
1,036,000
+0.10(+2.09%)
Sep 27, 2004
4.638
4.695
4.582
4.604
900,000
-0.07(-1.52%)
Sep 24, 2004
4.676
4.716
4.663
4.675
1,033,000
-0.03(-0.53%)
Sep 23, 2004
4.665
4.765
4.665
4.700
554,000
-0.01(-0.30%)
Sep 22, 2004
4.690
4.726
4.674
4.714
1,557,000
-0.04(-0.82%)
Sep 21, 2004
4.700
4.807
4.600
4.753
1,141,000
+0.01(+0.21%)
Sep 20, 2004
4.724
4.756
4.689
4.743
739,000
-0.00(-0.11%)
Sep 17, 2004
4.691
4.836
4.599
4.748
1,776,000
+0.06(+1.30%)
Sep 16, 2004
4.681
4.719
4.583
4.687
844,000
+0.01(+0.15%)
Sep 15, 2004
4.580
4.746
4.563
4.680
1,149,000
+0.06(+1.41%)
Sep 14, 2004
4.502
4.626
4.473
4.615
972,000
+0.06(+1.36%)
Sep 13, 2004
4.588
4.599
4.507
4.553
323,000
-0.03(-0.68%)
Sep 10, 2004
4.419
4.585
4.416
4.584
356,000
+0.10(+2.18%)
Sep 09, 2004
4.500
4.563
4.402
4.486
599,000
+0.01(+0.31%)
Sep 08, 2004
4.330
4.600
4.330
4.472
2,043,000
+0.07(+1.47%)
Sep 07, 2004
4.440
4.440
4.300
4.407
634,870
+0.06(+1.38%)
Sep 03, 2004
4.425
4.464
4.347
4.347
67,000
-0.05(-1.09%)
Sep 02, 2004
4.300
4.461
4.300
4.395
554,000
+0.07(+1.62%)
Sep 01, 2004
4.246
4.333
4.099
4.325
1,495,000
+0.10(+2.27%)
Aug 31, 2004
4.214
4.236
4.100
4.229
546,000
+0.04(+0.83%)
Aug 30, 2004
4.205
4.232
4.178
4.194
285,000
-0.02(-0.57%)
Aug 27, 2004
4.180
4.280
4.180
4.218
360,000
+0.00(+0.05%)
Aug 26, 2004
4.250
4.257
4.175
4.216
1,132,000
-0.06(-1.40%)
Aug 25, 2004
4.241
4.300
4.192
4.276
339,000
-0.04(-1.00%)
Aug 24, 2004
4.388
4.388
4.237
4.319
699,000
+0.00(+0.12%)
Aug 23, 2004
4.300
4.378
4.239
4.314
582,480
+0.06(+1.39%)
Aug 20, 2004
4.288
4.368
4.190
4.255
590,000
+0.02(+0.47%)
Aug 19, 2004
4.215
4.322
4.215
4.235
283,000
-0.07(-1.60%)
Aug 18, 2004
4.061
4.322
4.057
4.304
1,129,000
+0.19(+4.64%)
Aug 17, 2004
4.049
4.134
4.024
4.113
362,000
+0.07(+1.61%)
Aug 16, 2004
3.986
4.110
3.983
4.048
576,000
+0.05(+1.15%)
Aug 13, 2004
4.021
4.103
3.962
4.002
1,356,000
-0.02(-0.57%)
Aug 12, 2004
4.100
4.120
3.997
4.025
849,000
-0.08(-2.04%)
Aug 11, 2004
3.900
4.144
3.900
4.109
647,000
+0.09(+2.26%)
Aug 10, 2004
3.880
4.025
3.880
4.018
827,000
+0.17(+4.36%)
Aug 09, 2004
3.807
3.913
3.795
3.850
786,000
+0.04(+1.18%)
Aug 06, 2004
3.948
3.993
3.804
3.805
555,000
-0.20(-4.92%)
Aug 05, 2004
4.061
4.086
3.977
4.002
366,000
-0.09(-2.25%)
Aug 04, 2004
4.104
4.167
4.060
4.094
723,000
-0.04(-1.02%)
Aug 03, 2004
4.151
4.246
4.118
4.136
463,000
-0.08(-1.94%)
Aug 02, 2004
4.200
4.249
4.073
4.218
908,000
-0.03(-0.64%)
Jul 30, 2004
4.276
4.309
4.235
4.245
911,000
-0.04(-0.98%)
Jul 29, 2004
4.377
4.378
4.284
4.287
595,000
-0.04(-0.88%)
Jul 28, 2004
4.367
4.404
4.206
4.325
1,216,000
-0.08(-1.79%)
Jul 27, 2004
4.400
4.404
4.320
4.404
1,814,000
+0.08(+1.97%)
Jul 26, 2004
4.380
4.380
4.286
4.319
1,175,000
-0.01(-0.14%)
Jul 23, 2004
4.349
4.416
4.281
4.325
1,151,000
-0.05(-1.26%)
Jul 22, 2004
4.150
4.410
4.150
4.380
2,587,000
+0.10(+2.43%)
Jul 21, 2004
4.162
4.379
4.152
4.276
3,463,000
+0.20(+4.80%)
Jul 20, 2004
3.904
4.320
3.904
4.080
3,105,000
+0.16(+4.11%)
Jul 19, 2004
3.990
4.019
3.910
3.919
2,417,000
-0.05(-1.31%)
Jul 16, 2004
4.152
4.190
3.971
3.971
1,271,000
-0.20(-4.84%)
Jul 15, 2004
4.205
4.267
4.150
4.173
791,000
-0.05(-1.09%)
Jul 14, 2004
4.242
4.289
4.189
4.219
803,000
-0.07(-1.66%)
Jul 13, 2004
4.355
4.355
4.251
4.290
785,000
-0.01(-0.26%)
Jul 12, 2004
4.350
4.366
4.237
4.301
1,639,000
-0.08(-1.92%)
Jul 09, 2004
4.359
4.477
4.278
4.385
1,138,000
+0.06(+1.43%)
Jul 08, 2004
4.429
4.477
4.283
4.323
1,697,000
-0.15(-3.38%)
Jul 07, 2004
4.569
4.569
4.425
4.474
477,000
+0.00(+0.11%)
Jul 06, 2004
4.505
4.547
4.400
4.469
816,000
-0.12(-2.68%)
Jul 02, 2004
4.519
4.626
4.379
4.592
885,000
+0.04(+0.86%)
Jul 01, 2004
4.603
4.641
4.453
4.553
659,000
-0.04(-0.87%)
Jun 30, 2004
4.621
4.640
4.578
4.593
1,876,000
-0.03(-0.56%)
Jun 29, 2004
4.425
4.625
4.425
4.619
1,578,000
+0.08(+1.78%)
Jun 28, 2004
4.549
4.582
4.499
4.538
765,000
-0.00(-0.07%)
Jun 25, 2004
4.518
4.543
4.421
4.541
1,111,000
+0.03(+0.64%)
Jun 24, 2004
4.415
4.524
4.400
4.512
1,248,000
+0.06(+1.44%)
Jun 23, 2004
4.435
4.644
4.397
4.448
4,000,000
+0.14(+3.18%)
Jun 22, 2004
4.150
4.378
4.082
4.311
2,116,000
+0.19(+4.56%)
Jun 21, 2004
4.189
4.189
4.064
4.123
945,000
+0.02(+0.54%)
Jun 18, 2004
4.052
4.200
3.982
4.101
1,181,000
+0.06(+1.51%)
Jun 17, 2004
4.149
4.149
4.040
4.040
508,000
-0.10(-2.39%)
Jun 16, 2004
4.110
4.185
4.101
4.139
178,000
+0.01(+0.32%)
Jun 15, 2004
4.100
4.182
4.100
4.126
1,067,000
+0.06(+1.35%)
Jun 14, 2004
4.156
4.182
4.035
4.071
704,000
-0.02(-0.56%)
Jun 10, 2004
4.198
4.198
4.057
4.094
654,000
-0.01(-0.37%)
Jun 09, 2004
4.184
4.224
4.105
4.109
1,025,000
-0.11(-2.56%)
Jun 08, 2004
4.143
4.225
4.135
4.217
747,000
+0.07(+1.61%)
Jun 07, 2004
4.149
4.222
4.097
4.150
1,422,000
+0.02(+0.44%)
Jun 04, 2004
4.086
4.205
4.016
4.132
1,333,000
+0.08(+2.10%)
Jun 03, 2004
4.179
4.182
4.047
4.047
925,000
-0.15(-3.62%)
Jun 02, 2004
4.196
4.225
4.112
4.199
543,000
-0.03(-0.62%)
Jun 01, 2004
4.126
4.225
4.121
4.225
501,000
+0.09(+2.10%)
May 28, 2004
4.164
4.185
4.112
4.138
565,000
-0.05(-1.12%)
May 27, 2004
4.177
4.224
4.167
4.185
468,000
-0.01(-0.19%)
May 26, 2004
4.225
4.232
4.116
4.193
608,000
+0.01(+0.36%)
May 25, 2004
4.125
4.285
4.107
4.178
690,000
+0.05(+1.26%)
May 24, 2004
4.027
4.130
4.026
4.126
504,000
+0.10(+2.46%)
May 21, 2004
3.933
4.068
3.919
4.027
1,441,000
+0.09(+2.18%)
May 20, 2004
3.896
3.954
3.896
3.941
684,000
+0.04(+1.08%)
May 19, 2004
3.839
3.912
3.788
3.899
813,000
+0.11(+2.79%)
May 18, 2004
3.721
3.805
3.721
3.793
527,000
+0.06(+1.63%)
May 17, 2004
3.820
3.836
3.690
3.732
679,000
-0.06(-1.53%)
May 14, 2004
3.803
3.872
3.760
3.790
198,000
-0.03(-0.79%)
May 13, 2004
3.829
3.873
3.703
3.820
397,000
-0.01(-0.16%)
May 12, 2004
3.840
3.852
3.652
3.826
501,000
+0.02(+0.45%)
May 11, 2004
3.720
3.836
3.720
3.809
305,000
+0.10(+2.70%)
May 10, 2004
3.740
3.852
3.686
3.709
771,000
-0.04(-1.04%)
May 07, 2004
3.885
3.907
3.725
3.748
857,000
-0.15(-3.95%)
May 06, 2004
3.893
3.964
3.883
3.902
622,000
-0.05(-1.29%)
May 05, 2004
3.901
3.972
3.884
3.953
277,000
+0.02(+0.46%)
May 04, 2004
3.795
3.958
3.795
3.935
1,443,000
+0.09(+2.42%)
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.