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
Aehr Test Systems
(NQ:
AEHR
)
12.54
+0.23 (+1.87%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Jun 18, 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
6.000
6.050
5.760
5.801
5,400
-0.20(-3.32%)
Apr 27, 2006
6.200
6.200
5.750
6.000
24,009
-0.15(-2.47%)
Apr 26, 2006
5.950
6.200
5.920
6.152
19,441
+0.15(+2.53%)
Apr 25, 2006
5.776
6.000
5.750
6.000
10,413
+0.25(+4.35%)
Apr 24, 2006
5.740
5.832
5.690
5.750
10,987
-0.17(-2.87%)
Apr 21, 2006
6.020
6.169
5.780
5.920
17,549
-0.16(-2.63%)
Apr 20, 2006
6.200
6.400
6.070
6.080
74,294
-0.12(-1.94%)
Apr 19, 2006
5.760
6.280
5.560
6.200
101,013
+0.68(+12.32%)
Apr 18, 2006
5.500
5.550
5.500
5.520
28,984
-0.12(-2.15%)
Apr 17, 2006
5.800
5.900
5.460
5.641
44,042
-0.13(-2.23%)
Apr 13, 2006
5.160
5.780
5.150
5.770
64,006
+0.70(+13.81%)
Apr 12, 2006
5.120
5.210
5.060
5.070
27,999
-0.05(-0.98%)
Apr 11, 2006
5.280
5.280
5.060
5.120
30,365
-0.10(-1.92%)
Apr 10, 2006
5.050
5.280
5.050
5.220
78,119
+0.14(+2.76%)
Apr 07, 2006
5.050
5.130
5.010
5.080
15,255
+0.06(+1.20%)
Apr 06, 2006
5.050
5.050
4.950
5.020
16,006
+0.02(+0.40%)
Apr 05, 2006
4.840
5.040
4.800
5.000
32,682
+0.13(+2.67%)
Apr 04, 2006
4.882
4.930
4.850
4.870
44,649
-0.03(-0.67%)
Apr 03, 2006
5.050
5.050
4.890
4.903
20,738
-0.15(-2.91%)
Mar 31, 2006
5.150
5.150
4.950
5.050
22,506
-0.03(-0.59%)
Mar 30, 2006
4.940
5.080
4.770
5.080
28,474
+0.06(+1.20%)
Mar 29, 2006
5.100
5.200
5.000
5.020
32,479
+0.02(+0.40%)
Mar 28, 2006
5.000
5.190
4.800
5.000
68,582
+0.08(+1.63%)
Mar 27, 2006
5.390
5.580
4.910
4.920
100,763
-0.38(-7.17%)
Mar 24, 2006
5.000
5.440
4.570
5.300
214,800
+0.80(+17.78%)
Mar 23, 2006
4.400
4.650
4.380
4.500
107,300
+0.14(+3.21%)
Mar 22, 2006
4.140
4.360
4.140
4.360
16,700
+0.11(+2.59%)
Mar 21, 2006
4.300
4.410
4.250
4.250
9,000
-0.10(-2.30%)
Mar 20, 2006
4.010
4.450
4.010
4.350
50,699
+0.29(+7.25%)
Mar 17, 2006
4.010
4.056
4.000
4.056
2,226
-0.02(-0.59%)
Mar 16, 2006
4.270
4.270
3.950
4.080
16,663
+0.16(+4.08%)
Mar 15, 2006
4.000
4.250
3.790
3.920
92,082
+0.02(+0.51%)
Mar 14, 2006
3.800
3.900
3.750
3.900
45,050
+0.14(+3.72%)
Mar 13, 2006
3.970
3.970
3.650
3.760
26,345
-0.15(-3.84%)
Mar 10, 2006
3.990
3.990
3.910
3.910
1,800
+0.01(+0.26%)
Mar 09, 2006
3.800
3.990
3.800
3.900
10,250
+0.17(+4.56%)
Mar 08, 2006
3.790
3.790
3.660
3.730
10,540
-0.02(-0.53%)
Mar 07, 2006
3.870
3.870
3.600
3.750
4,280
-0.11(-2.82%)
Mar 06, 2006
3.720
3.900
3.720
3.859
19,600
+0.11(+2.91%)
Mar 03, 2006
3.860
3.916
3.750
3.750
141,284
-0.25(-6.25%)
Mar 02, 2006
4.000
4.040
3.860
4.000
33,867
+0.00(+0.00%)
Mar 01, 2006
3.900
4.050
3.890
4.000
58,008
+0.25(+6.67%)
Feb 28, 2006
3.570
3.750
3.580
3.750
11,421
+0.18(+5.04%)
Feb 27, 2006
3.531
3.590
3.530
3.570
7,664
-0.08(-2.06%)
Feb 24, 2006
3.680
3.700
3.510
3.645
34,729
-0.32(-8.07%)
Feb 23, 2006
3.870
4.000
3.550
3.965
26,608
-0.04(-0.88%)
Feb 22, 2006
4.040
4.040
3.880
4.000
4,700
-0.04(-0.99%)
Feb 21, 2006
4.120
4.120
3.860
4.040
1,743
+0.04(+1.00%)
Feb 17, 2006
3.980
4.040
3.935
4.000
4,600
+0.05(+1.27%)
Feb 16, 2006
3.950
4.050
3.950
3.950
8,200
+0.05(+1.28%)
Feb 15, 2006
3.910
3.925
3.900
3.900
11,509
-0.03(-0.76%)
Feb 14, 2006
3.710
3.930
3.660
3.930
27,249
+0.22(+5.93%)
Feb 13, 2006
3.710
3.710
3.710
3.710
1,400
+0.03(+0.82%)
Feb 10, 2006
3.590
3.680
3.550
3.680
9,301
+0.01(+0.27%)
Feb 09, 2006
3.670
3.670
3.670
3.670
1,500
-0.10(-2.63%)
Feb 08, 2006
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Feb 07, 2006
3.800
3.800
3.769
3.769
200
+0.02(+0.51%)
Feb 06, 2006
3.630
3.750
3.580
3.750
10,719
+0.01(+0.27%)
Feb 03, 2006
3.740
3.740
3.740
3.740
0
+0.00(+0.00%)
Feb 02, 2006
3.850
3.850
3.740
3.740
1,140
+0.05(+1.36%)
Feb 01, 2006
3.685
3.690
3.630
3.690
8,000
-0.05(-1.32%)
Jan 31, 2006
3.739
3.739
3.739
3.739
0
+0.00(+0.00%)
Jan 30, 2006
3.740
3.740
3.739
3.739
2,600
+0.04(+1.06%)
Jan 27, 2006
3.700
3.700
3.700
3.700
4,175
+0.00(+0.00%)
Jan 26, 2006
3.650
3.700
3.650
3.700
1,425
+0.00(+0.00%)
Jan 25, 2006
3.650
3.700
3.650
3.700
1,550
+0.07(+1.93%)
Jan 24, 2006
3.630
3.700
3.630
3.630
3,850
-0.07(-1.89%)
Jan 23, 2006
3.600
3.700
3.570
3.700
6,000
+0.00(+0.00%)
Jan 20, 2006
3.760
3.770
3.560
3.700
15,200
+0.00(+0.00%)
Jan 19, 2006
3.660
3.790
3.530
3.700
40,201
+0.00(+0.00%)
Jan 18, 2006
3.660
3.750
3.600
3.700
19,095
-0.00(-0.00%)
Jan 17, 2006
3.660
3.840
3.660
3.700
5,304
-0.01(-0.27%)
Jan 13, 2006
3.750
3.820
3.710
3.710
9,486
-0.07(-1.85%)
Jan 12, 2006
3.850
3.940
3.780
3.780
25,500
+0.00(+0.00%)
Jan 11, 2006
3.890
3.930
3.710
3.780
3,125
-0.22(-5.50%)
Jan 10, 2006
4.010
4.010
3.720
4.000
30,479
+0.00(+0.00%)
Jan 09, 2006
4.000
4.040
3.840
4.000
40,689
+0.03(+0.76%)
Jan 06, 2006
4.480
4.480
3.550
3.970
162,452
-0.62(-13.56%)
Jan 05, 2006
4.500
4.650
4.400
4.593
49,623
+0.09(+2.06%)
Jan 04, 2006
4.480
4.600
4.240
4.500
169,580
+0.36(+8.70%)
Jan 03, 2006
4.100
4.280
3.910
4.140
59,148
+0.05(+1.29%)
Dec 30, 2005
4.060
4.090
3.801
4.087
28,467
+0.03(+0.67%)
Dec 29, 2005
3.950
4.060
3.650
4.060
44,650
+0.10(+2.53%)
Dec 28, 2005
3.860
4.000
3.400
3.960
67,700
+0.06(+1.54%)
Dec 27, 2005
4.000
4.070
3.830
3.900
26,500
-0.07(-1.76%)
Dec 23, 2005
3.670
3.970
3.570
3.970
20,974
+0.31(+8.47%)
Dec 22, 2005
3.640
3.660
3.480
3.660
12,002
+0.18(+5.17%)
Dec 21, 2005
3.710
3.710
3.480
3.480
6,598
-0.00(-0.06%)
Dec 20, 2005
3.660
3.727
3.400
3.482
4,950
+0.06(+1.81%)
Dec 19, 2005
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Dec 16, 2005
3.490
3.490
3.410
3.420
1,080
-0.03(-0.87%)
Dec 15, 2005
3.450
3.450
3.400
3.450
5,300
-0.02(-0.58%)
Dec 14, 2005
3.470
3.500
3.410
3.470
3,650
+0.00(+0.00%)
Dec 13, 2005
3.470
3.540
3.470
3.470
3,500
+0.07(+2.06%)
Dec 12, 2005
3.410
3.410
3.400
3.400
772
-0.01(-0.29%)
Dec 09, 2005
3.520
3.520
3.410
3.410
3,200
-0.07(-2.01%)
Dec 08, 2005
3.440
3.530
3.440
3.480
13,000
+0.04(+1.16%)
Dec 07, 2005
3.460
3.460
3.440
3.440
5,527
-0.01(-0.29%)
Dec 06, 2005
3.550
3.550
3.440
3.450
5,037
-0.10(-2.82%)
Dec 05, 2005
3.471
3.550
3.471
3.550
1,749
+0.05(+1.43%)
Dec 02, 2005
3.490
3.540
3.429
3.500
2,177
+0.09(+2.64%)
Dec 01, 2005
3.500
3.760
3.400
3.410
16,850
-0.14(-3.94%)
Nov 30, 2005
3.500
3.553
3.450
3.550
4,902
+0.05(+1.43%)
Nov 29, 2005
3.490
3.500
3.450
3.500
7,100
+0.00(+0.00%)
Nov 28, 2005
3.690
3.690
3.500
3.500
5,250
+0.00(+0.00%)
Nov 25, 2005
3.530
3.530
3.310
3.500
11,702
-0.25(-6.67%)
Nov 23, 2005
3.860
3.880
3.240
3.750
32,914
-0.18(-4.58%)
Nov 22, 2005
3.820
3.930
3.820
3.930
5,650
+0.18(+4.80%)
Nov 21, 2005
3.800
3.800
3.710
3.750
5,460
+0.01(+0.27%)
Nov 18, 2005
3.740
3.900
3.730
3.740
6,700
-0.24(-6.03%)
Nov 17, 2005
3.890
3.980
3.890
3.980
3,938
+0.28(+7.57%)
Nov 16, 2005
3.710
4.000
3.700
3.700
15,506
+0.18(+5.11%)
Nov 15, 2005
3.600
3.700
3.520
3.520
11,000
-0.05(-1.40%)
Nov 14, 2005
3.570
3.640
3.570
3.570
14,712
-0.03(-0.83%)
Nov 11, 2005
3.630
3.630
3.540
3.600
11,950
+0.03(+0.84%)
Nov 10, 2005
3.570
3.570
3.570
3.570
500
+0.00(+0.00%)
Nov 09, 2005
3.570
3.570
3.570
3.570
0
+0.00(+0.00%)
Nov 08, 2005
3.570
3.570
3.470
3.570
3,012
+0.01(+0.28%)
Nov 07, 2005
3.550
3.560
3.400
3.560
7,462
-0.05(-1.39%)
Nov 04, 2005
3.610
3.610
3.610
3.610
3,000
-0.09(-2.43%)
Nov 03, 2005
3.611
3.750
3.610
3.700
7,310
+0.15(+4.23%)
Nov 02, 2005
3.680
3.800
3.550
3.550
6,600
-0.02(-0.56%)
Nov 01, 2005
3.700
3.720
3.560
3.570
7,800
-0.13(-3.51%)
Oct 31, 2005
3.650
3.790
3.650
3.700
8,360
+0.04(+1.09%)
Oct 28, 2005
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Oct 27, 2005
3.680
3.680
3.660
3.660
10,200
-0.11(-2.92%)
Oct 26, 2005
3.770
3.770
3.770
3.770
0
+0.00(+0.00%)
Oct 25, 2005
3.980
3.980
3.600
3.770
9,287
-0.17(-4.31%)
Oct 24, 2005
3.450
3.960
3.310
3.940
19,201
+0.49(+14.20%)
Oct 21, 2005
3.290
3.450
3.290
3.450
3,300
+0.10(+2.99%)
Oct 20, 2005
3.350
3.350
3.280
3.350
3,000
+0.06(+1.82%)
Oct 19, 2005
3.300
3.390
3.270
3.290
3,900
+0.04(+1.23%)
Oct 18, 2005
3.340
3.340
3.250
3.250
4,800
-0.05(-1.52%)
Oct 17, 2005
3.320
3.370
3.150
3.300
19,152
-0.02(-0.60%)
Oct 14, 2005
3.320
3.400
3.320
3.320
2,450
-0.08(-2.35%)
Oct 13, 2005
3.273
3.400
3.250
3.400
11,927
+0.05(+1.49%)
Oct 12, 2005
3.350
3.370
3.350
3.350
1,200
-0.05(-1.44%)
Oct 11, 2005
3.400
3.400
3.250
3.399
12,915
+0.04(+1.24%)
Oct 10, 2005
3.400
3.400
3.310
3.357
14,200
-0.04(-1.22%)
Oct 07, 2005
3.350
3.400
3.350
3.399
2,789
-0.00(-0.03%)
Oct 06, 2005
3.350
3.400
3.310
3.400
101,800
+0.00(+0.00%)
Oct 05, 2005
3.400
3.420
3.350
3.400
11,000
-0.05(-1.45%)
Oct 04, 2005
3.470
3.559
3.440
3.450
29,641
-0.04(-1.15%)
Oct 03, 2005
3.980
3.980
3.360
3.490
61,700
-0.49(-12.31%)
Sep 30, 2005
3.900
3.980
3.860
3.980
8,965
-0.02(-0.50%)
Sep 29, 2005
3.640
4.000
3.640
4.000
35,087
+0.13(+3.36%)
Sep 28, 2005
4.380
4.380
3.600
3.870
178,105
+1.12(+40.73%)
Sep 27, 2005
2.720
3.030
2.720
2.750
15,354
-0.25(-8.33%)
Sep 26, 2005
2.900
3.050
2.780
3.000
5,850
-0.10(-3.23%)
Sep 23, 2005
3.100
3.120
2.780
3.100
17,586
+0.28(+9.93%)
Sep 22, 2005
2.820
2.820
2.820
2.820
1,100
+0.21(+8.05%)
Sep 21, 2005
2.950
2.957
2.539
2.610
9,500
-0.34(-11.53%)
Sep 20, 2005
3.040
3.050
2.940
2.950
10,560
+0.13(+4.54%)
Sep 19, 2005
2.850
2.850
2.822
2.822
600
+0.02(+0.79%)
Sep 16, 2005
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Sep 15, 2005
2.810
2.810
2.750
2.800
2,350
+0.05(+1.82%)
Sep 14, 2005
2.750
2.750
2.750
2.750
100
+0.01(+0.36%)
Sep 13, 2005
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Sep 12, 2005
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Sep 09, 2005
3.050
3.050
2.740
2.740
4,588
-0.24(-8.05%)
Sep 08, 2005
2.970
2.980
2.970
2.980
600
+0.12(+4.20%)
Sep 07, 2005
2.960
2.960
2.750
2.860
14,420
-0.18(-5.92%)
Sep 06, 2005
3.040
3.040
3.040
3.040
0
+0.00(+0.00%)
Sep 02, 2005
2.850
3.040
2.850
3.040
14,385
+0.11(+3.75%)
Sep 01, 2005
2.920
2.930
2.900
2.930
5,500
+0.08(+2.81%)
Aug 31, 2005
2.850
2.850
2.850
2.850
2,000
-0.06(-2.06%)
Aug 30, 2005
2.910
2.910
2.910
2.910
0
+0.00(+0.00%)
Aug 29, 2005
2.950
2.950
2.900
2.910
4,800
-0.05(-1.69%)
Aug 26, 2005
2.960
2.960
2.960
2.960
0
+0.00(+0.00%)
Aug 25, 2005
2.950
3.050
2.950
2.960
7,952
+0.00(+0.00%)
Aug 24, 2005
2.910
3.060
2.800
2.960
14,318
+0.12(+4.23%)
Aug 23, 2005
2.840
2.840
2.840
2.840
4,400
-0.00(-0.14%)
Aug 22, 2005
2.844
2.844
2.844
2.844
250
+0.14(+5.33%)
Aug 19, 2005
2.700
2.700
2.700
2.700
0
+0.00(+0.00%)
Aug 18, 2005
2.710
2.710
2.700
2.700
1,174
-0.02(-0.74%)
Aug 17, 2005
2.710
2.743
2.650
2.720
14,600
-0.01(-0.40%)
Aug 16, 2005
2.730
2.780
2.730
2.731
4,200
-0.02(-0.87%)
Aug 15, 2005
2.740
2.830
2.700
2.755
14,400
+0.04(+1.65%)
Aug 12, 2005
2.710
2.710
2.710
2.710
973
-0.01(-0.36%)
Aug 11, 2005
2.710
2.720
2.710
2.720
200
+0.02(+0.74%)
Aug 10, 2005
2.560
2.700
2.560
2.700
10,400
+0.10(+3.85%)
Aug 09, 2005
2.610
2.610
2.600
2.600
2,400
+0.00(+0.00%)
Aug 08, 2005
2.600
2.600
2.600
2.600
481
+0.00(+0.00%)
Aug 05, 2005
2.600
2.620
2.600
2.600
2,578
+0.00(+0.00%)
Aug 04, 2005
2.600
2.610
2.600
2.600
4,713
-0.02(-0.76%)
Aug 03, 2005
2.630
2.630
2.620
2.620
5,697
+0.00(+0.00%)
Aug 02, 2005
2.630
2.630
2.620
2.620
1,554
+0.00(+0.00%)
Aug 01, 2005
2.630
2.690
2.620
2.620
5,600
-0.08(-2.96%)
Jul 29, 2005
2.700
2.700
2.700
2.700
0
+0.00(+0.00%)
Jul 28, 2005
2.630
2.700
2.630
2.700
5,300
-0.03(-1.10%)
Jul 27, 2005
2.768
2.770
2.700
2.730
1,800
-0.06(-2.15%)
Jul 26, 2005
2.620
2.800
2.610
2.790
6,256
+0.19(+7.31%)
Jul 25, 2005
2.600
2.730
2.590
2.600
27,980
-0.21(-7.47%)
Jul 22, 2005
2.600
2.850
2.560
2.810
15,838
+0.22(+8.49%)
Jul 21, 2005
2.650
2.650
2.590
2.590
1,375
+0.02(+0.78%)
Jul 20, 2005
3.220
3.220
2.554
2.570
35,998
-0.38(-12.88%)
Jul 19, 2005
2.830
2.950
2.830
2.950
4,175
+0.07(+2.43%)
Jul 18, 2005
2.750
2.880
2.750
2.880
2,270
+0.10(+3.60%)
Jul 15, 2005
2.780
2.780
2.780
2.780
1,000
+0.02(+0.72%)
Jul 14, 2005
2.760
2.760
2.760
2.760
1,500
+0.04(+1.47%)
Jul 13, 2005
2.800
2.840
2.500
2.720
12,301
-0.23(-7.80%)
Jul 12, 2005
2.800
2.950
2.800
2.950
11,800
+0.06(+2.08%)
Jul 11, 2005
2.850
2.890
2.840
2.890
1,900
+0.04(+1.40%)
Jul 08, 2005
2.850
2.850
2.850
2.850
0
+0.00(+0.00%)
Jul 07, 2005
2.850
2.850
2.850
2.850
700
+0.02(+0.71%)
Jul 06, 2005
2.830
2.830
2.830
2.830
0
+0.00(+0.00%)
Jul 05, 2005
2.830
2.830
2.800
2.830
700
-0.02(-0.70%)
Jul 01, 2005
2.830
2.850
2.830
2.850
800
+0.02(+0.71%)
Jun 30, 2005
2.870
2.900
2.830
2.830
4,200
-0.05(-1.74%)
Jun 29, 2005
2.990
3.130
2.870
2.880
3,505
+0.02(+0.70%)
Jun 28, 2005
2.870
2.870
2.860
2.860
500
-0.02(-0.69%)
Jun 27, 2005
2.880
2.880
2.880
2.880
0
+0.00(+0.00%)
Jun 24, 2005
2.880
2.880
2.880
2.880
2,200
+0.07(+2.45%)
Jun 23, 2005
2.830
2.830
2.811
2.811
422
-0.11(-3.70%)
Jun 22, 2005
2.919
2.919
2.919
2.919
100
+0.12(+4.25%)
Jun 21, 2005
2.800
2.800
2.800
2.800
200
+0.00(+0.00%)
Jun 20, 2005
2.800
2.830
2.800
2.800
10,100
+0.05(+1.82%)
Jun 17, 2005
2.990
2.990
2.750
2.750
550
-0.06(-2.14%)
Jun 16, 2005
2.800
2.810
2.750
2.810
3,050
+0.01(+0.36%)
Jun 15, 2005
2.830
2.830
2.580
2.800
11,371
-0.03(-1.06%)
Jun 14, 2005
2.990
3.220
2.790
2.830
6,056
-0.22(-7.21%)
Jun 13, 2005
3.100
3.430
2.830
3.050
3,140
-0.08(-2.56%)
Jun 10, 2005
2.800
3.130
2.700
3.130
4,757
+0.38(+13.82%)
Jun 09, 2005
2.890
2.890
2.550
2.750
2,559
-0.13(-4.51%)
Jun 08, 2005
2.840
2.880
2.840
2.880
600
-0.09(-3.03%)
Jun 07, 2005
2.980
2.980
2.660
2.970
4,708
-0.03(-1.00%)
Jun 06, 2005
3.000
3.000
3.000
3.000
700
+0.00(+0.00%)
Jun 03, 2005
3.000
3.000
3.000
3.000
1,129
+0.00(+0.00%)
Jun 02, 2005
2.890
3.000
2.600
3.000
4,924
-0.03(-1.09%)
Jun 01, 2005
3.033
3.033
3.033
3.033
110
+0.01(+0.43%)
May 31, 2005
3.020
3.020
3.020
3.020
400
+0.01(+0.33%)
May 27, 2005
2.860
3.010
2.600
3.010
4,877
+0.07(+2.38%)
May 26, 2005
2.940
2.940
2.940
2.940
0
+0.00(+0.00%)
May 25, 2005
2.990
3.110
2.940
2.940
3,000
-0.01(-0.34%)
May 24, 2005
3.130
3.210
2.950
2.950
700
-0.07(-2.44%)
May 23, 2005
3.010
3.024
3.000
3.024
400
-0.01(-0.20%)
May 20, 2005
3.030
3.030
3.030
3.030
0
+0.00(+0.00%)
May 19, 2005
3.031
3.060
3.030
3.030
400
-0.07(-2.26%)
May 18, 2005
3.000
3.100
3.000
3.100
2,000
+0.12(+4.03%)
May 17, 2005
2.700
2.980
2.650
2.980
7,125
+0.25(+9.16%)
May 16, 2005
2.730
2.839
2.730
2.730
900
-0.14(-4.88%)
May 13, 2005
2.870
2.870
2.870
2.870
400
+0.16(+5.90%)
May 12, 2005
2.820
2.820
2.710
2.710
1,000
-0.12(-4.24%)
May 11, 2005
3.110
3.170
2.670
2.830
4,957
-0.28(-9.00%)
May 10, 2005
3.020
3.410
3.000
3.110
7,000
+0.21(+7.24%)
May 09, 2005
2.600
3.000
2.600
2.900
2,943
+0.28(+10.69%)
May 06, 2005
2.620
2.620
2.620
2.620
200
+0.06(+2.34%)
May 05, 2005
2.560
2.560
2.560
2.560
500
+0.03(+1.19%)
May 04, 2005
2.540
2.640
2.520
2.530
2,700
-0.01(-0.39%)
May 03, 2005
2.660
2.660
2.540
2.540
5,000
-0.21(-7.64%)
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.