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
Gilead Sciences
(NQ:
GILD
)
64.34
-0.55 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
5.335
5.344
5.220
5.289
24,271,638
+0.07(+1.27%)
Apr 27, 2006
5.293
5.318
5.142
5.223
62,695,388
-0.05(-0.92%)
Apr 26, 2006
5.631
5.635
5.171
5.271
80,357,248
-0.38(-6.74%)
Apr 25, 2006
5.845
5.875
5.612
5.652
29,712,450
-0.19(-3.20%)
Apr 24, 2006
5.952
5.952
5.732
5.839
25,262,008
-0.10(-1.61%)
Apr 21, 2006
6.028
6.058
5.900
5.934
32,367,788
-0.06(-0.98%)
Apr 20, 2006
5.991
6.089
5.951
5.993
116,303,768
+0.00(+0.05%)
Apr 19, 2006
5.795
6.011
5.789
5.991
48,097,276
+0.30(+5.32%)
Apr 18, 2006
5.628
5.747
5.589
5.688
30,437,224
+0.06(+1.06%)
Apr 17, 2006
5.658
5.698
5.525
5.628
14,309,922
-0.02(-0.39%)
Apr 13, 2006
5.619
5.693
5.571
5.650
12,169,539
+0.03(+0.56%)
Apr 12, 2006
5.556
5.685
5.503
5.619
21,063,378
+0.06(+1.13%)
Apr 11, 2006
5.731
5.731
5.526
5.556
16,606,043
-0.13(-2.36%)
Apr 10, 2006
5.647
5.749
5.583
5.691
15,124,717
+0.03(+0.60%)
Apr 07, 2006
5.738
5.772
5.644
5.657
15,619,918
-0.02(-0.34%)
Apr 06, 2006
5.857
5.875
5.643
5.676
26,201,110
-0.20(-3.44%)
Apr 05, 2006
5.910
5.955
5.861
5.878
16,416,872
-0.06(-0.96%)
Apr 04, 2006
5.922
5.979
5.825
5.935
24,001,426
+0.10(+1.64%)
Apr 03, 2006
5.772
5.871
5.723
5.840
17,826,812
+0.12(+2.04%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,535,020
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,637
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.704
12,764,825
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,552,081
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,235,050
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,297
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.704
11,527,248
-0.06(-1.08%)
Mar 22, 2006
5.712
5.784
5.658
5.767
16,839,404
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,293,094
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.796
14,686,882
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,656
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.784
30,245,726
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,408
+0.08(+1.38%)
Mar 14, 2006
5.647
5.790
5.620
5.783
19,656,162
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,628
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,860
+0.05(+0.86%)
Mar 09, 2006
5.624
5.659
5.555
5.571
16,671,613
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,467,206
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,327
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,814,024
-0.06(-1.06%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,558
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,049,114
+0.02(+0.39%)
Mar 01, 2006
5.735
5.748
5.599
5.615
24,892,908
-0.11(-1.96%)
Feb 28, 2006
5.856
5.847
5.693
5.727
18,599,998
-0.13(-2.20%)
Feb 27, 2006
5.707
5.884
5.689
5.856
20,384,626
+0.18(+3.26%)
Feb 24, 2006
5.648
5.702
5.538
5.671
12,051,565
+0.03(+0.62%)
Feb 23, 2006
5.693
5.758
5.606
5.636
15,670,061
-0.05(-0.95%)
Feb 22, 2006
5.532
5.709
5.510
5.691
20,516,066
+0.17(+3.15%)
Feb 21, 2006
5.687
5.699
5.462
5.517
22,503,308
-0.14(-2.41%)
Feb 17, 2006
5.657
5.724
5.612
5.653
15,925,215
-0.00(-0.07%)
Feb 16, 2006
5.629
5.691
5.610
5.657
21,712,322
+0.03(+0.51%)
Feb 15, 2006
5.556
5.628
5.515
5.628
17,419,278
+0.08(+1.49%)
Feb 14, 2006
5.461
5.558
5.399
5.545
21,560,742
+0.10(+1.88%)
Feb 13, 2006
5.436
5.483
5.381
5.443
15,841,602
+0.01(+0.14%)
Feb 10, 2006
5.362
5.459
5.305
5.436
26,307,554
+0.07(+1.32%)
Feb 09, 2006
5.458
5.498
5.278
5.365
38,332,436
-0.10(-1.77%)
Feb 08, 2006
5.560
5.587
5.428
5.462
21,434,614
-0.09(-1.59%)
Feb 07, 2006
5.536
5.586
5.484
5.550
18,516,532
+0.03(+0.53%)
Feb 06, 2006
5.599
5.601
5.468
5.521
18,946,044
-0.06(-1.12%)
Feb 03, 2006
5.532
5.657
5.509
5.583
24,139,694
-0.00(-0.02%)
Feb 02, 2006
5.543
5.617
5.514
5.584
30,281,718
-0.07(-1.30%)
Feb 01, 2006
5.596
5.672
5.478
5.658
44,400,772
+0.06(+1.05%)
Jan 31, 2006
5.326
5.637
5.298
5.599
62,491,280
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,083,292
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,959,258
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,423,262
+0.14(+2.70%)
Jan 25, 2006
5.360
5.394
5.244
5.276
16,129,368
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,779,186
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,820,346
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,530
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.291
5.441
16,739,233
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,890
-0.04(-0.75%)
Jan 17, 2006
5.401
5.452
5.362
5.432
16,054,447
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.463
17,665,360
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,756
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,324,056
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,586
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.326
21,972,642
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.245
20,238,308
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,439,098
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,892
+0.07(+1.37%)
Jan 03, 2006
4.875
5.089
4.827
5.031
23,413,442
+0.20(+4.05%)
Dec 30, 2005
4.829
4.921
4.795
4.835
11,315,207
-0.02(-0.51%)
Dec 29, 2005
4.902
4.925
4.835
4.860
8,996,929
-0.06(-1.12%)
Dec 28, 2005
4.983
5.016
4.875
4.915
11,458,753
-0.07(-1.37%)
Dec 27, 2005
5.059
5.096
4.959
4.983
9,799,112
-0.03(-0.70%)
Dec 23, 2005
5.105
5.128
4.981
5.018
9,808,962
-0.08(-1.52%)
Dec 22, 2005
4.892
5.096
4.886
5.096
19,797,228
+0.12(+2.46%)
Dec 21, 2005
4.774
4.977
4.763
4.973
25,622,406
+0.23(+4.75%)
Dec 20, 2005
4.663
4.753
4.643
4.748
17,354,290
+0.10(+2.06%)
Dec 19, 2005
4.662
4.755
4.611
4.652
18,980,966
-0.01(-0.22%)
Dec 16, 2005
4.836
4.853
4.650
4.662
33,534,702
-0.18(-3.63%)
Dec 15, 2005
4.792
4.897
4.746
4.838
19,371,686
+0.05(+0.96%)
Dec 14, 2005
4.967
4.976
4.775
4.792
24,432,612
-0.17(-3.43%)
Dec 13, 2005
4.784
4.990
4.721
4.962
37,222,632
+0.21(+4.39%)
Dec 12, 2005
4.784
4.832
4.699
4.753
15,414,874
-0.03(-0.58%)
Dec 09, 2005
4.854
4.890
4.774
4.781
11,254,225
-0.06(-1.22%)
Dec 08, 2005
4.846
4.870
4.760
4.840
15,866,940
+0.01(+0.25%)
Dec 07, 2005
4.914
4.945
4.758
4.828
18,288,374
-0.08(-1.63%)
Dec 06, 2005
5.011
5.059
4.902
4.908
15,266,349
-0.09(-1.89%)
Dec 05, 2005
4.953
5.025
4.951
5.003
22,447,446
+0.07(+1.51%)
Dec 02, 2005
4.864
4.933
4.850
4.928
17,689,636
+0.05(+1.11%)
Dec 01, 2005
4.704
4.911
4.666
4.874
26,989,236
+0.21(+4.54%)
Nov 30, 2005
4.733
4.773
4.662
4.662
25,362,490
-0.08(-1.76%)
Nov 29, 2005
4.838
4.859
4.745
4.746
16,164,284
-0.05(-1.00%)
Nov 28, 2005
4.974
4.985
4.771
4.794
18,564,984
-0.19(-3.89%)
Nov 25, 2005
4.962
4.988
4.887
4.988
5,172,937
+0.04(+0.82%)
Nov 23, 2005
4.992
4.994
4.897
4.947
15,018,430
-0.03(-0.57%)
Nov 22, 2005
4.974
5.019
4.950
4.976
16,730,154
-0.01(-0.18%)
Nov 21, 2005
4.996
5.004
4.948
4.985
22,043,224
-0.01(-0.29%)
Nov 18, 2005
5.077
5.114
4.985
5.000
35,897,872
-0.04(-0.71%)
Nov 17, 2005
5.121
5.198
4.753
5.036
122,009,504
-0.08(-1.58%)
Nov 16, 2005
5.052
5.131
4.926
5.117
80,722,456
+0.37(+7.73%)
Nov 15, 2005
4.847
4.859
4.738
4.750
24,644,452
-0.03(-0.67%)
Nov 14, 2005
4.947
4.977
4.771
4.782
27,262,802
-0.19(-3.86%)
Nov 11, 2005
4.816
4.975
4.811
4.974
24,623,554
+0.16(+3.38%)
Nov 10, 2005
4.774
4.811
4.690
4.811
16,845,830
+0.06(+1.36%)
Nov 09, 2005
4.766
4.800
4.715
4.747
19,315,954
+0.01(+0.16%)
Nov 08, 2005
4.661
4.752
4.645
4.740
23,533,710
+0.15(+3.33%)
Nov 07, 2005
4.644
4.648
4.535
4.587
16,084,721
+0.02(+0.38%)
Nov 04, 2005
4.689
4.703
4.526
4.569
19,552,196
-0.10(-2.19%)
Nov 03, 2005
4.545
4.744
4.521
4.672
27,262,286
+0.17(+3.87%)
Nov 02, 2005
4.378
4.504
4.371
4.498
19,866,582
+0.16(+3.71%)
Nov 01, 2005
4.346
4.374
4.281
4.337
12,019,851
-0.01(-0.21%)
Oct 31, 2005
4.363
4.442
4.302
4.346
20,737,864
+0.01(+0.28%)
Oct 28, 2005
4.249
4.344
4.213
4.334
18,087,684
+0.14(+3.38%)
Oct 27, 2005
4.314
4.319
4.159
4.192
16,958,754
-0.11(-2.59%)
Oct 26, 2005
4.414
4.470
4.304
4.304
17,525,308
-0.11(-2.46%)
Oct 25, 2005
4.392
4.433
4.346
4.412
19,286,452
+0.02(+0.40%)
Oct 24, 2005
4.193
4.395
4.193
4.395
23,379,666
+0.20(+4.73%)
Oct 21, 2005
4.217
4.225
4.139
4.196
22,482,748
+0.04(+0.91%)
Oct 20, 2005
4.255
4.266
4.130
4.158
29,854,794
-0.07(-1.74%)
Oct 19, 2005
4.275
4.294
4.121
4.232
63,530,668
-0.20(-4.60%)
Oct 18, 2005
4.415
4.458
4.377
4.436
19,052,570
+0.05(+1.05%)
Oct 17, 2005
4.386
4.410
4.319
4.390
16,710,932
+0.03(+0.65%)
Oct 14, 2005
4.332
4.366
4.236
4.362
20,380,092
+0.06(+1.32%)
Oct 13, 2005
4.222
4.347
4.221
4.305
22,687,640
+0.06(+1.36%)
Oct 12, 2005
4.405
4.438
4.217
4.247
26,871,610
-0.14(-3.13%)
Oct 11, 2005
4.424
4.461
4.368
4.384
31,587,796
-0.03(-0.77%)
Oct 10, 2005
4.438
4.461
4.368
4.418
19,650,410
+0.05(+1.09%)
Oct 07, 2005
4.271
4.399
4.254
4.370
32,942,156
+0.18(+4.37%)
Oct 06, 2005
4.248
4.282
4.114
4.187
33,670,316
-0.06(-1.36%)
Oct 05, 2005
4.367
4.367
4.245
4.245
16,199,798
-0.10(-2.39%)
Oct 04, 2005
4.396
4.508
4.349
4.349
15,680,590
-0.06(-1.25%)
Oct 03, 2005
4.500
4.548
4.370
4.404
20,465,940
-0.08(-1.80%)
Sep 30, 2005
4.387
4.524
4.374
4.485
24,289,012
+0.12(+2.65%)
Sep 29, 2005
4.316
4.392
4.259
4.369
11,877,175
+0.06(+1.47%)
Sep 28, 2005
4.346
4.350
4.267
4.305
11,336,577
-0.03(-0.74%)
Sep 27, 2005
4.346
4.387
4.271
4.338
15,495,964
-0.01(-0.19%)
Sep 26, 2005
4.271
4.413
4.264
4.346
27,161,468
+0.11(+2.65%)
Sep 23, 2005
4.234
4.259
4.162
4.234
10,229,743
+0.02(+0.52%)
Sep 22, 2005
4.212
4.232
4.113
4.212
14,716,047
+0.07(+1.76%)
Sep 21, 2005
4.208
4.249
4.139
4.139
16,583,173
-0.07(-1.64%)
Sep 20, 2005
4.235
4.346
4.179
4.208
21,949,854
-0.04(-0.89%)
Sep 19, 2005
4.277
4.316
4.214
4.246
12,706,593
-0.01(-0.35%)
Sep 16, 2005
4.165
4.260
4.165
4.260
25,968,494
+0.05(+1.29%)
Sep 15, 2005
4.154
4.218
4.151
4.206
16,873,248
+0.06(+1.33%)
Sep 14, 2005
4.171
4.184
4.138
4.151
9,243,543
-0.02(-0.38%)
Sep 13, 2005
4.131
4.196
4.130
4.167
14,174,226
-0.01(-0.15%)
Sep 12, 2005
4.154
4.203
4.141
4.173
18,380,276
+0.10(+2.46%)
Sep 09, 2005
3.992
4.089
3.991
4.073
15,090,105
+0.11(+2.67%)
Sep 08, 2005
3.963
4.004
3.927
3.967
12,749,680
-0.01(-0.35%)
Sep 07, 2005
3.960
4.018
3.946
3.981
9,206,653
-0.01(-0.30%)
Sep 06, 2005
3.919
4.030
3.906
3.993
18,845,508
+0.08(+1.93%)
Sep 02, 2005
3.969
3.973
3.893
3.917
7,722,478
-0.03(-0.88%)
Sep 01, 2005
3.961
3.978
3.904
3.952
17,075,244
-0.00(-0.07%)
Aug 31, 2005
3.802
3.955
3.792
3.955
24,769,134
+0.16(+4.27%)
Aug 30, 2005
3.835
3.854
3.762
3.793
16,608,299
-0.07(-1.81%)
Aug 29, 2005
3.765
3.880
3.755
3.863
13,579,625
+0.09(+2.31%)
Aug 26, 2005
3.767
3.793
3.703
3.776
14,462,969
+0.01(+0.15%)
Aug 25, 2005
3.794
3.804
3.751
3.770
15,667,984
-0.01(-0.34%)
Aug 24, 2005
3.843
3.884
3.776
3.783
12,429,510
-0.06(-1.67%)
Aug 23, 2005
3.872
3.914
3.845
3.847
12,931,354
-0.02(-0.40%)
Aug 22, 2005
3.921
3.961
3.817
3.863
15,750,374
-0.05(-1.18%)
Aug 19, 2005
3.891
3.940
3.887
3.909
14,645,171
-0.01(-0.35%)
Aug 18, 2005
3.846
3.952
3.846
3.923
13,327,994
+0.07(+1.69%)
Aug 17, 2005
3.851
3.909
3.823
3.858
13,942,262
+0.02(+0.48%)
Aug 16, 2005
3.938
3.973
3.839
3.839
13,187,530
-0.10(-2.66%)
Aug 15, 2005
3.883
3.985
3.877
3.944
10,455,341
+0.04(+1.11%)
Aug 12, 2005
3.900
3.919
3.853
3.901
15,310,126
-0.02(-0.54%)
Aug 11, 2005
3.834
3.954
3.829
3.922
16,391,197
+0.10(+2.62%)
Aug 10, 2005
3.848
3.906
3.769
3.822
52,977,784
-0.10(-2.65%)
Aug 09, 2005
3.902
3.952
3.890
3.926
16,777,536
+0.05(+1.35%)
Aug 08, 2005
3.944
3.963
3.868
3.873
19,293,428
-0.05(-1.22%)
Aug 05, 2005
4.053
4.076
3.917
3.921
23,564,716
-0.15(-3.60%)
Aug 04, 2005
4.122
4.167
4.061
4.067
17,091,780
-0.10(-2.51%)
Aug 03, 2005
4.167
4.191
4.131
4.172
14,459,094
-0.02(-0.37%)
Aug 02, 2005
4.210
4.264
4.178
4.188
16,883,854
-0.03(-0.76%)
Aug 01, 2005
4.193
4.256
4.162
4.220
23,492,786
+0.10(+2.39%)
Jul 29, 2005
4.159
4.192
4.098
4.122
16,018,270
-0.03(-0.77%)
Jul 28, 2005
4.190
4.196
4.116
4.154
14,785,542
-0.02(-0.59%)
Jul 27, 2005
4.067
4.180
4.050
4.179
23,400,340
+0.13(+3.32%)
Jul 26, 2005
3.962
4.075
3.945
4.044
27,821,330
+0.10(+2.61%)
Jul 25, 2005
4.087
4.098
3.874
3.941
32,904,810
-0.15(-3.64%)
Jul 22, 2005
4.133
4.138
3.990
4.090
41,691,148
-0.16(-3.68%)
Jul 21, 2005
4.269
4.301
4.148
4.247
22,880,454
-0.04(-0.92%)
Jul 20, 2005
4.357
4.414
4.271
4.286
49,748,436
+0.00(+0.00%)
Jul 19, 2005
4.233
4.341
4.231
4.286
37,381,724
+0.10(+2.30%)
Jul 18, 2005
4.189
4.235
4.139
4.190
21,890,490
+0.01(+0.18%)
Jul 15, 2005
4.231
4.283
4.151
4.182
27,289,076
-0.04(-0.89%)
Jul 14, 2005
4.234
4.245
4.176
4.220
10,746,407
+0.03(+0.81%)
Jul 13, 2005
4.159
4.194
4.137
4.186
14,919,053
+0.05(+1.22%)
Jul 12, 2005
4.231
4.236
4.133
4.135
21,349,882
-0.10(-2.35%)
Jul 11, 2005
4.195
4.273
4.162
4.235
16,865,208
-0.05(-1.27%)
Jul 08, 2005
4.176
4.301
4.130
4.289
22,801,276
+0.10(+2.51%)
Jul 07, 2005
4.075
4.188
4.070
4.184
21,454,330
+0.08(+1.86%)
Jul 06, 2005
4.122
4.163
4.093
4.108
18,654,572
-0.01(-0.29%)
Jul 05, 2005
4.058
4.123
4.034
4.120
15,101,483
+0.06(+1.50%)
Jul 01, 2005
4.064
4.078
4.014
4.059
13,105,347
+0.01(+0.32%)
Jun 30, 2005
4.011
4.093
3.990
4.046
26,370,624
+0.06(+1.48%)
Jun 29, 2005
3.964
3.993
3.940
3.987
18,403,940
+0.01(+0.28%)
Jun 28, 2005
3.906
3.981
3.868
3.976
23,967,282
+0.11(+2.88%)
Jun 27, 2005
3.836
3.903
3.832
3.865
19,216,528
+0.02(+0.65%)
Jun 24, 2005
3.946
3.955
3.824
3.840
45,208,728
+0.03(+0.80%)
Jun 23, 2005
3.914
3.994
3.759
3.810
32,373,322
-0.11(-2.82%)
Jun 22, 2005
4.045
4.047
3.911
3.920
18,594,780
-0.07(-1.82%)
Jun 21, 2005
4.157
4.162
3.957
3.993
28,571,120
-0.16(-3.77%)
Jun 20, 2005
4.166
4.246
4.140
4.149
24,395,994
-0.03(-0.84%)
Jun 17, 2005
4.106
4.185
4.098
4.184
44,115,844
+0.11(+2.80%)
Jun 16, 2005
4.021
4.081
3.969
4.070
16,032,491
+0.07(+1.72%)
Jun 15, 2005
4.070
4.078
3.964
4.001
16,935,356
-0.05(-1.11%)
Jun 14, 2005
4.045
4.074
3.984
4.046
13,335,533
+0.00(+0.00%)
Jun 13, 2005
3.995
4.066
3.972
4.046
11,561,637
+0.06(+1.55%)
Jun 10, 2005
4.013
4.035
3.962
3.984
11,743,344
-0.03(-0.69%)
Jun 09, 2005
3.884
4.038
3.877
4.012
15,920,176
+0.14(+3.56%)
Jun 08, 2005
3.905
3.920
3.853
3.874
16,250,522
+0.00(+0.02%)
Jun 07, 2005
3.869
3.961
3.860
3.873
23,176,042
+0.04(+0.93%)
Jun 06, 2005
3.808
3.849
3.781
3.837
18,271,224
+0.03(+0.70%)
Jun 03, 2005
3.942
3.961
3.808
3.811
20,832,186
-0.15(-3.81%)
Jun 02, 2005
3.835
3.969
3.831
3.961
22,737,626
+0.12(+3.06%)
Jun 01, 2005
3.770
3.857
3.758
3.844
16,986,244
+0.09(+2.43%)
May 31, 2005
3.785
3.787
3.741
3.753
16,191,595
-0.02(-0.51%)
May 27, 2005
3.733
3.799
3.732
3.772
10,466,524
-0.01(-0.36%)
May 26, 2005
3.728
3.801
3.716
3.786
16,662,997
+0.07(+1.88%)
May 25, 2005
3.708
3.721
3.688
3.716
17,096,020
+0.01(+0.22%)
May 24, 2005
3.709
3.743
3.672
3.708
25,123,474
-0.04(-1.08%)
May 23, 2005
3.695
3.757
3.677
3.748
11,954,003
+0.05(+1.42%)
May 20, 2005
3.734
3.743
3.656
3.696
13,940,327
-0.02(-0.54%)
May 19, 2005
3.661
3.716
3.633
3.716
17,297,694
+0.07(+1.79%)
May 18, 2005
3.587
3.663
3.575
3.651
16,686,649
+0.07(+2.03%)
May 17, 2005
3.547
3.580
3.519
3.578
15,078,624
+0.00(+0.10%)
May 16, 2005
3.564
3.578
3.529
3.574
11,010,748
+0.01(+0.15%)
May 13, 2005
3.560
3.598
3.542
3.569
16,204,783
+0.00(+0.05%)
May 12, 2005
3.626
3.653
3.514
3.567
15,789,269
-0.06(-1.55%)
May 11, 2005
3.549
3.624
3.528
3.623
14,213,420
+0.07(+1.91%)
May 10, 2005
3.535
3.596
3.535
3.555
12,299,201
-0.02(-0.57%)
May 09, 2005
3.553
3.576
3.483
3.575
20,485,352
+0.01(+0.39%)
May 06, 2005
3.579
3.579
3.504
3.561
25,368,198
+0.01(+0.28%)
May 05, 2005
3.575
3.597
3.524
3.551
23,879,570
-0.04(-1.18%)
May 04, 2005
3.546
3.641
3.538
3.594
24,779,756
+0.02(+0.59%)
May 03, 2005
3.442
3.590
3.442
3.572
31,704,818
+0.10(+2.75%)
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.