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
Cal-Maine Foods IN
(NQ:
CALM
)
61.08
-0.59 (-0.96%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 3, 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
2.406
2.413
2.343
2.413
389,648
+0.02(+0.73%)
Apr 28, 2005
2.438
2.441
2.396
2.396
438,869
-0.05(-1.87%)
Apr 27, 2005
2.445
2.494
2.434
2.441
215,830
-0.00(-0.14%)
Apr 26, 2005
2.424
2.480
2.406
2.445
268,724
+0.00(+0.14%)
Apr 25, 2005
2.441
2.483
2.420
2.441
474,602
-0.04(-1.42%)
Apr 22, 2005
2.459
2.497
2.410
2.476
472,976
-0.00(-0.14%)
Apr 21, 2005
2.480
2.511
2.417
2.480
780,275
+0.00(+0.14%)
Apr 20, 2005
2.494
2.529
2.441
2.476
771,489
+0.01(+0.57%)
Apr 19, 2005
2.497
2.554
2.424
2.462
907,223
-0.03(-1.27%)
Apr 18, 2005
2.504
2.529
2.494
2.494
402,542
-0.01(-0.56%)
Apr 15, 2005
2.698
2.701
2.494
2.508
1,358,582
-0.16(-6.05%)
Apr 14, 2005
2.733
2.763
2.652
2.669
911,601
-0.08(-2.94%)
Apr 13, 2005
2.771
2.799
2.750
2.750
439,382
-0.05(-1.76%)
Apr 12, 2005
2.813
2.845
2.771
2.799
1,642,186
-0.04(-1.24%)
Apr 11, 2005
2.856
2.912
2.792
2.835
442,445
-0.05(-1.71%)
Apr 08, 2005
2.757
2.912
2.715
2.884
1,011,724
+0.10(+3.53%)
Apr 07, 2005
2.796
2.796
2.726
2.785
409,172
+0.02(+0.63%)
Apr 06, 2005
2.768
2.799
2.722
2.768
260,776
-0.01(-0.51%)
Apr 05, 2005
2.803
2.842
2.712
2.782
589,211
-0.05(-1.61%)
Apr 04, 2005
2.806
2.842
2.764
2.828
725,997
+0.03(+1.00%)
Apr 01, 2005
2.792
2.813
2.698
2.799
564,701
+0.04(+1.40%)
Mar 31, 2005
2.733
2.785
2.701
2.761
306,000
+0.00(+0.00%)
Mar 30, 2005
2.691
2.761
2.652
2.761
811,151
+0.07(+2.48%)
Mar 29, 2005
2.589
2.698
2.589
2.694
1,523,170
+0.08(+3.09%)
Mar 28, 2005
2.778
2.965
2.589
2.613
3,745,428
-0.20(-7.12%)
Mar 24, 2005
2.817
2.870
2.792
2.813
578,848
-0.02(-0.62%)
Mar 23, 2005
2.905
3.003
2.810
2.831
765,360
-0.07(-2.42%)
Mar 22, 2005
2.975
3.017
2.884
2.901
615,272
-0.08(-2.71%)
Mar 21, 2005
3.014
3.105
2.968
2.982
559,306
-0.07(-2.41%)
Mar 18, 2005
3.203
3.203
3.045
3.056
523,721
-0.09(-2.79%)
Mar 17, 2005
3.077
3.172
3.003
3.144
720,856
+0.07(+2.40%)
Mar 16, 2005
2.979
3.203
2.979
3.070
1,349,344
+0.07(+2.22%)
Mar 15, 2005
3.052
3.141
2.989
3.003
772,184
-0.07(-2.40%)
Mar 14, 2005
3.161
3.231
3.056
3.077
882,858
-0.14(-4.26%)
Mar 11, 2005
3.242
3.284
3.112
3.214
413,662
-0.05(-1.61%)
Mar 10, 2005
3.333
3.337
3.231
3.267
476,635
-0.04(-1.27%)
Mar 09, 2005
3.386
3.386
3.284
3.309
451,860
-0.09(-2.79%)
Mar 08, 2005
3.323
3.411
3.323
3.404
281,285
+0.03(+0.94%)
Mar 07, 2005
3.375
3.439
3.326
3.372
385,078
-0.07(-1.94%)
Mar 04, 2005
3.488
3.530
3.361
3.439
791,105
-0.05(-1.51%)
Mar 03, 2005
3.614
3.614
3.491
3.491
513,221
-0.10(-2.74%)
Mar 02, 2005
3.565
3.642
3.551
3.590
874,272
+0.03(+0.79%)
Mar 01, 2005
3.439
3.706
3.439
3.562
1,455,092
+0.15(+4.32%)
Feb 28, 2005
3.460
3.481
3.354
3.414
941,648
-0.06(-1.62%)
Feb 25, 2005
3.337
3.470
3.298
3.470
840,990
+0.13(+4.00%)
Feb 24, 2005
3.337
3.372
3.277
3.337
774,920
+0.00(+0.00%)
Feb 23, 2005
3.295
3.397
3.207
3.337
1,061,168
+0.04(+1.06%)
Feb 22, 2005
3.519
3.548
3.200
3.302
2,440,019
-0.20(-5.81%)
Feb 18, 2005
3.516
3.611
3.505
3.505
951,408
-0.05(-1.48%)
Feb 17, 2005
3.551
3.614
3.530
3.558
875,439
-0.01(-0.39%)
Feb 16, 2005
3.576
3.618
3.541
3.572
769,012
-0.03(-0.78%)
Feb 15, 2005
3.607
3.685
3.572
3.600
1,112,286
-0.01(-0.29%)
Feb 14, 2005
3.699
3.716
3.597
3.611
417,343
-0.06(-1.72%)
Feb 11, 2005
3.681
3.695
3.572
3.674
899,778
+0.09(+2.55%)
Feb 10, 2005
3.642
3.674
3.565
3.583
534,893
-0.03(-0.87%)
Feb 09, 2005
3.632
3.723
3.586
3.614
574,990
-0.04(-1.05%)
Feb 08, 2005
3.822
3.822
3.635
3.653
1,824,800
-0.18(-4.60%)
Feb 07, 2005
3.969
4.001
3.744
3.829
1,428,490
-0.14(-3.54%)
Feb 04, 2005
4.004
4.025
3.952
3.969
478,724
-0.04(-0.88%)
Feb 03, 2005
4.127
4.215
3.941
4.004
544,704
-0.12(-2.98%)
Feb 02, 2005
4.211
4.250
4.127
4.127
555,642
-0.11(-2.57%)
Feb 01, 2005
4.106
4.282
4.039
4.236
901,432
+0.11(+2.73%)
Jan 31, 2005
4.180
4.250
4.110
4.124
532,957
-0.09(-2.17%)
Jan 28, 2005
4.398
4.426
4.145
4.215
1,881,621
-0.11(-2.60%)
Jan 27, 2005
4.341
4.510
4.162
4.327
4,950,905
+0.32(+8.07%)
Jan 26, 2005
3.941
4.039
3.941
4.004
658,375
+0.01(+0.18%)
Jan 25, 2005
4.074
4.124
3.969
3.997
998,067
-0.10(-2.40%)
Jan 24, 2005
4.166
4.180
3.973
4.096
493,426
-0.04(-1.02%)
Jan 21, 2005
4.057
4.162
3.952
4.138
910,528
+0.10(+2.52%)
Jan 20, 2005
4.074
4.074
3.934
4.036
619,938
+0.00(+0.09%)
Jan 19, 2005
3.955
4.085
3.945
4.032
738,288
+0.10(+2.50%)
Jan 18, 2005
4.043
4.085
3.934
3.934
1,154,080
-0.11(-2.69%)
Jan 14, 2005
3.860
4.074
3.776
4.043
1,276,424
+0.23(+5.99%)
Jan 13, 2005
3.741
3.864
3.741
3.815
280,992
+0.06(+1.59%)
Jan 12, 2005
3.716
3.856
3.706
3.755
562,110
-0.00(-0.01%)
Jan 11, 2005
3.846
3.881
3.741
3.755
887,174
-0.13(-3.42%)
Jan 10, 2005
3.934
3.934
3.793
3.888
720,147
+0.03(+0.73%)
Jan 07, 2005
3.825
3.906
3.751
3.860
659,201
+0.07(+1.95%)
Jan 06, 2005
3.737
4.001
3.709
3.786
1,028,943
+0.04(+1.03%)
Jan 05, 2005
3.857
3.916
3.656
3.748
2,323,938
-0.12(-3.00%)
Jan 04, 2005
4.197
4.229
3.758
3.864
2,322,199
-0.35(-8.26%)
Jan 03, 2005
4.394
4.394
4.127
4.211
1,836,117
-0.04(-0.83%)
Dec 31, 2004
4.415
4.426
4.233
4.247
1,222,783
-0.14(-3.13%)
Dec 30, 2004
4.317
4.426
4.268
4.384
1,087,267
+0.05(+1.22%)
Dec 29, 2004
4.218
4.355
4.215
4.331
1,375,667
+0.08(+1.82%)
Dec 28, 2004
4.233
4.313
4.211
4.254
1,876,453
-0.07(-1.62%)
Dec 27, 2004
4.426
4.531
4.215
4.324
4,989,926
-0.57(-11.69%)
Dec 23, 2004
5.128
5.205
4.847
4.896
1,724,424
-0.26(-4.98%)
Dec 22, 2004
4.865
5.244
4.700
5.153
5,632,493
+0.32(+6.54%)
Dec 21, 2004
4.759
4.900
4.682
4.837
2,374,962
+0.08(+1.62%)
Dec 20, 2004
4.830
5.037
4.700
4.759
1,487,554
-0.17(-3.42%)
Dec 17, 2004
4.984
5.040
4.788
4.928
2,628,344
-0.09(-1.82%)
Dec 16, 2004
4.485
5.111
4.447
5.019
7,454,284
+0.63(+14.23%)
Dec 15, 2004
4.401
4.478
4.355
4.394
763,279
+0.01(+0.16%)
Dec 14, 2004
4.366
4.408
4.348
4.387
498,508
+0.03(+0.73%)
Dec 13, 2004
4.426
4.461
4.324
4.355
548,900
-0.11(-2.36%)
Dec 10, 2004
4.348
4.478
4.348
4.461
587,050
+0.09(+2.17%)
Dec 09, 2004
4.303
4.496
4.303
4.366
532,387
+0.01(+0.32%)
Dec 08, 2004
4.341
4.468
4.338
4.352
2,868,915
-0.04(-0.88%)
Dec 07, 2004
4.496
4.538
4.338
4.391
2,667,064
-0.10(-2.27%)
Dec 06, 2004
4.271
4.598
4.236
4.492
1,302,784
+0.15(+3.48%)
Dec 03, 2004
4.317
4.387
4.285
4.341
921,856
-0.07(-1.51%)
Dec 02, 2004
4.507
4.549
4.398
4.408
1,219,936
-0.15(-3.24%)
Dec 01, 2004
4.636
4.700
4.556
4.556
823,920
-0.09(-1.95%)
Nov 30, 2004
4.584
4.724
4.577
4.646
535,804
-0.05(-1.14%)
Nov 29, 2004
4.773
4.889
4.654
4.700
641,712
+0.00(+0.00%)
Nov 26, 2004
4.521
4.795
4.521
4.700
613,242
+0.09(+2.06%)
Nov 24, 2004
4.594
4.689
4.535
4.605
602,139
-0.05(-0.98%)
Nov 23, 2004
4.742
4.795
4.514
4.651
1,268,335
-0.06(-1.19%)
Nov 22, 2004
4.773
4.773
4.594
4.707
907,052
+0.09(+1.90%)
Nov 19, 2004
4.710
4.917
4.601
4.619
1,546,202
-0.09(-1.94%)
Nov 18, 2004
4.760
5.076
4.619
4.710
3,283,722
+0.05(+1.05%)
Nov 17, 2004
4.320
5.072
4.320
4.661
6,039,043
+0.33(+7.71%)
Nov 16, 2004
4.429
4.514
4.299
4.327
973,671
-0.15(-3.37%)
Nov 15, 2004
4.615
4.619
4.426
4.478
1,312,464
-0.02(-0.39%)
Nov 12, 2004
4.805
4.872
4.436
4.496
3,603,440
-0.16(-3.40%)
Nov 11, 2004
4.180
4.819
4.134
4.654
9,202,623
+0.49(+11.72%)
Nov 10, 2004
4.236
4.236
4.039
4.166
1,305,631
+0.01(+0.25%)
Nov 09, 2004
4.096
4.299
3.895
4.155
4,063,514
+0.07(+1.72%)
Nov 08, 2004
3.576
4.180
3.512
4.085
4,903,377
+0.58(+16.42%)
Nov 05, 2004
3.600
3.600
3.495
3.509
841,286
-0.06(-1.67%)
Nov 04, 2004
3.530
3.611
3.519
3.569
1,739,513
+0.00(+0.10%)
Nov 03, 2004
3.692
3.737
3.562
3.565
708,901
-0.12(-3.24%)
Nov 02, 2004
3.516
3.706
3.512
3.685
1,555,882
+0.13(+3.76%)
Nov 01, 2004
3.534
3.635
3.530
3.551
519,576
-0.04(-0.98%)
Oct 29, 2004
3.646
3.646
3.530
3.586
706,339
-0.03(-0.78%)
Oct 28, 2004
3.576
3.642
3.565
3.614
549,185
+0.01(+0.39%)
Oct 27, 2004
3.555
3.635
3.481
3.600
852,959
+0.02(+0.49%)
Oct 26, 2004
3.776
3.776
3.512
3.583
1,709,904
-0.11(-3.04%)
Oct 25, 2004
3.727
3.829
3.639
3.695
579,363
-0.06(-1.50%)
Oct 22, 2004
3.843
3.881
3.713
3.751
667,904
-0.12(-3.09%)
Oct 21, 2004
4.004
4.004
3.829
3.871
822,211
-0.06(-1.61%)
Oct 20, 2004
3.945
3.976
3.758
3.934
1,230,755
+0.03(+0.81%)
Oct 19, 2004
3.755
3.952
3.706
3.902
1,977,237
+0.19(+5.11%)
Oct 18, 2004
3.653
3.723
3.625
3.713
665,911
+0.06(+1.73%)
Oct 15, 2004
3.646
3.727
3.625
3.649
437,013
-0.03(-0.86%)
Oct 14, 2004
3.667
3.815
3.628
3.681
1,026,341
-0.01(-0.19%)
Oct 13, 2004
3.755
3.755
3.611
3.688
836,731
+0.01(+0.38%)
Oct 12, 2004
3.569
3.724
3.562
3.674
667,335
+0.00(+0.00%)
Oct 11, 2004
3.748
3.779
3.572
3.674
1,191,751
-0.09(-2.43%)
Oct 08, 2004
3.772
3.829
3.734
3.765
761,570
-0.02(-0.65%)
Oct 07, 2004
3.811
3.864
3.772
3.790
788,617
-0.01(-0.28%)
Oct 06, 2004
3.885
3.952
3.783
3.800
419,077
-0.06(-1.46%)
Oct 05, 2004
3.860
3.923
3.769
3.857
986,198
-0.06(-1.61%)
Oct 04, 2004
3.783
3.930
3.779
3.920
710,894
+0.07(+1.73%)
Oct 01, 2004
3.881
3.923
3.702
3.853
702,638
+0.00(+0.00%)
Sep 30, 2004
3.867
3.930
3.793
3.853
612,673
-0.05(-1.35%)
Sep 29, 2004
3.811
3.916
3.793
3.906
1,916,596
+0.04(+1.00%)
Sep 28, 2004
3.867
3.976
3.656
3.867
1,602,857
+0.03(+0.73%)
Sep 27, 2004
3.895
3.987
3.741
3.839
3,579,810
-0.39(-9.29%)
Sep 24, 2004
4.078
4.359
4.078
4.233
1,877,877
+0.12(+2.90%)
Sep 23, 2004
4.022
4.190
4.022
4.113
913,600
+0.03(+0.69%)
Sep 22, 2004
4.240
4.285
4.039
4.085
2,110,476
-0.21(-4.98%)
Sep 21, 2004
4.250
4.370
4.222
4.299
804,845
-0.01(-0.33%)
Sep 20, 2004
4.380
4.380
4.215
4.313
1,096,946
-0.07(-1.68%)
Sep 17, 2004
4.352
4.471
4.282
4.387
1,393,603
+0.08(+1.96%)
Sep 16, 2004
4.303
4.313
4.215
4.303
1,084,420
+0.04(+0.82%)
Sep 15, 2004
4.355
4.528
4.215
4.268
3,509,204
-0.18(-3.95%)
Sep 14, 2004
4.057
4.503
4.057
4.443
8,248,311
+0.50(+12.64%)
Sep 13, 2004
3.751
3.952
3.716
3.945
2,004,853
+0.22(+6.04%)
Sep 10, 2004
3.755
3.755
3.671
3.720
602,039
-0.00(-0.09%)
Sep 09, 2004
3.765
3.765
3.688
3.723
626,623
-0.02(-0.47%)
Sep 08, 2004
3.776
3.864
3.692
3.741
1,018,369
-0.02(-0.47%)
Sep 07, 2004
3.709
3.941
3.695
3.758
1,691,683
+0.05(+1.23%)
Sep 03, 2004
3.776
3.790
3.709
3.713
413,952
-0.06(-1.58%)
Sep 02, 2004
3.741
3.808
3.653
3.772
905,344
+0.01(+0.37%)
Sep 01, 2004
3.779
3.860
3.730
3.758
515,021
-0.04(-1.11%)
Aug 31, 2004
3.776
3.909
3.776
3.800
543,491
-0.01(-0.18%)
Aug 30, 2004
3.952
3.952
3.769
3.808
525,555
-0.09(-2.34%)
Aug 27, 2004
3.800
3.952
3.800
3.899
746,766
+0.07(+1.83%)
Aug 26, 2004
3.758
3.952
3.709
3.829
944,063
+0.06(+1.68%)
Aug 25, 2004
3.674
3.776
3.660
3.765
877,728
+0.04(+0.94%)
Aug 24, 2004
3.811
3.895
3.621
3.730
1,162,997
-0.14(-3.54%)
Aug 23, 2004
3.990
3.990
3.864
3.867
438,437
-0.11(-2.74%)
Aug 20, 2004
4.036
4.074
3.864
3.976
837,585
-0.03(-0.79%)
Aug 19, 2004
4.008
4.131
4.008
4.008
869,756
+0.00(+0.00%)
Aug 18, 2004
3.902
4.194
3.864
4.008
1,761,301
+0.13(+3.26%)
Aug 17, 2004
3.649
3.934
3.621
3.881
2,275,602
+0.24(+6.66%)
Aug 16, 2004
3.681
3.685
3.576
3.639
610,680
+0.06(+1.57%)
Aug 13, 2004
3.593
3.678
3.516
3.583
673,029
-0.07(-1.83%)
Aug 12, 2004
3.741
3.741
3.586
3.649
763,563
-0.09(-2.44%)
Aug 11, 2004
3.621
3.786
3.442
3.741
1,270,613
+0.05(+1.43%)
Aug 10, 2004
3.916
3.952
3.628
3.688
1,848,268
-0.21(-5.32%)
Aug 09, 2004
4.204
4.204
3.822
3.895
984,490
-0.14(-3.57%)
Aug 06, 2004
4.036
4.145
3.934
4.039
1,129,687
+0.00(+0.00%)
Aug 05, 2004
4.198
4.296
3.934
4.039
1,077,302
-0.21(-4.96%)
Aug 04, 2004
4.148
4.285
4.148
4.250
1,486,700
-0.02(-0.49%)
Aug 03, 2004
4.528
4.608
4.173
4.271
5,229,643
+0.23(+5.65%)
Aug 02, 2004
4.018
4.152
4.001
4.043
943,209
-0.12(-2.87%)
Jul 30, 2004
3.832
4.190
3.832
4.162
2,288,413
+0.30(+7.73%)
Jul 29, 2004
4.053
4.053
3.797
3.864
1,496,380
-0.07(-1.79%)
Jul 28, 2004
3.934
4.018
3.853
3.934
803,137
-0.05(-1.15%)
Jul 27, 2004
3.881
4.022
3.864
3.980
1,098,939
+0.14(+3.66%)
Jul 26, 2004
3.976
4.018
3.786
3.839
953,458
-0.01(-0.18%)
Jul 23, 2004
3.846
3.955
3.797
3.846
1,184,634
-0.07(-1.79%)
Jul 22, 2004
3.948
4.039
3.741
3.916
1,684,566
-0.12(-3.04%)
Jul 21, 2004
4.215
4.285
4.039
4.039
1,168,691
-0.19(-4.56%)
Jul 20, 2004
4.194
4.320
4.110
4.233
1,830,901
+0.10(+2.38%)
Jul 19, 2004
4.759
4.759
4.057
4.134
4,044,724
-0.58(-12.23%)
Jul 16, 2004
4.900
5.009
4.675
4.710
1,680,865
-0.18(-3.73%)
Jul 15, 2004
5.093
5.107
4.840
4.893
1,675,740
-0.12(-2.45%)
Jul 14, 2004
5.076
5.220
4.963
5.016
3,510,343
-0.12(-2.39%)
Jul 13, 2004
5.532
5.553
5.054
5.139
5,034,339
-0.35(-6.34%)
Jul 12, 2004
5.515
5.775
5.462
5.486
15,617,470
+0.54(+10.86%)
Jul 09, 2004
5.149
5.262
4.780
4.949
2,278,164
-0.14(-2.76%)
Jul 08, 2004
5.511
5.511
4.991
5.090
2,136,953
-0.27(-4.98%)
Jul 07, 2004
5.378
5.792
5.286
5.357
6,800,899
+0.06(+1.06%)
Jul 06, 2004
4.809
5.342
4.745
5.300
3,022,938
+0.54(+11.28%)
Jul 02, 2004
4.763
4.868
4.742
4.763
461,213
-0.05(-1.09%)
Jul 01, 2004
4.900
4.953
4.745
4.816
901,073
-0.10(-2.07%)
Jun 30, 2004
4.868
4.960
4.791
4.917
1,763,712
+0.03(+0.57%)
Jun 29, 2004
4.780
5.051
4.777
4.889
1,400,151
-0.01(-0.14%)
Jun 28, 2004
5.213
5.213
4.763
4.896
1,688,267
-0.22(-4.39%)
Jun 25, 2004
5.255
5.255
4.373
5.121
4,251,416
+0.02(+0.48%)
Jun 24, 2004
5.290
5.374
5.079
5.097
1,878,161
-0.16(-3.07%)
Jun 23, 2004
5.371
5.508
5.195
5.258
4,337,680
+0.18(+3.53%)
Jun 22, 2004
4.988
5.146
4.868
5.079
959,152
+0.12(+2.34%)
Jun 21, 2004
5.009
5.195
4.851
4.963
1,893,820
-0.02(-0.35%)
Jun 18, 2004
4.566
5.040
4.549
4.981
1,993,180
+0.41(+9.08%)
Jun 17, 2004
4.580
4.594
4.482
4.566
502,209
-0.02(-0.46%)
Jun 16, 2004
4.640
4.640
4.507
4.587
575,662
+0.01(+0.23%)
Jun 15, 2004
4.566
4.612
4.528
4.577
462,636
+0.01(+0.31%)
Jun 14, 2004
4.633
4.633
4.391
4.563
756,731
+0.02(+0.39%)
Jun 10, 2004
4.587
4.615
4.464
4.545
536,373
+0.03(+0.70%)
Jun 09, 2004
4.496
4.619
4.405
4.514
743,065
+0.02(+0.39%)
Jun 08, 2004
4.566
4.619
4.391
4.496
1,004,704
-0.05(-1.16%)
Jun 07, 2004
4.605
4.714
4.478
4.549
826,767
-0.05(-1.14%)
Jun 04, 2004
4.914
4.984
4.471
4.601
2,011,970
-0.31(-6.29%)
Jun 03, 2004
4.917
5.016
4.784
4.910
852,674
-0.10(-2.03%)
Jun 02, 2004
5.234
5.234
4.970
5.012
1,376,236
-0.06(-1.18%)
Jun 01, 2004
4.910
5.093
4.854
5.072
1,759,727
+0.22(+4.64%)
May 28, 2004
4.882
4.921
4.759
4.847
938,938
+0.02(+0.36%)
May 27, 2004
4.914
4.917
4.777
4.830
969,401
-0.02(-0.36%)
May 26, 2004
4.780
4.921
4.724
4.847
1,620,509
+0.07(+1.47%)
May 25, 2004
4.626
4.777
4.450
4.777
1,244,990
+0.21(+4.62%)
May 24, 2004
4.496
4.651
4.426
4.566
1,307,909
+0.19(+4.33%)
May 21, 2004
4.264
4.443
4.254
4.377
1,524,280
+0.23(+5.50%)
May 20, 2004
4.222
4.299
4.110
4.148
786,339
+0.02(+0.51%)
May 19, 2004
3.923
4.524
3.920
4.127
1,933,963
+0.25(+6.33%)
May 18, 2004
3.895
3.916
3.829
3.881
393,169
+0.02(+0.45%)
May 17, 2004
3.864
4.039
3.776
3.864
567,690
+0.00(+0.09%)
May 14, 2004
3.952
4.029
3.832
3.860
1,100,078
-0.11(-2.83%)
May 13, 2004
4.099
4.099
3.906
3.973
502,779
-0.13(-3.08%)
May 12, 2004
4.067
4.131
3.888
4.099
602,139
+0.12(+3.00%)
May 11, 2004
4.029
4.141
3.937
3.980
734,524
+0.05(+1.34%)
May 10, 2004
4.022
4.229
3.846
3.927
1,514,600
-0.18(-4.28%)
May 07, 2004
4.180
4.317
3.955
4.103
1,347,482
-0.06(-1.43%)
May 06, 2004
4.257
4.615
3.920
4.162
4,068,639
+0.01(+0.25%)
May 05, 2004
3.853
4.303
3.758
4.152
1,794,460
+0.32(+8.34%)
May 04, 2004
3.741
4.032
3.586
3.832
3,292,833
-0.25(-6.11%)
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.