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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
17.10
-0.06 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
8.788
8.863
8.788
8.863
2,088,026
+0.07(+0.85%)
Apr 27, 2006
8.795
8.844
8.720
8.788
4,100,810
-0.04(-0.42%)
Apr 26, 2006
8.832
8.844
8.795
8.826
2,073,332
+0.09(+0.99%)
Apr 25, 2006
8.813
8.819
8.739
8.739
1,277,002
-0.12(-1.33%)
Apr 24, 2006
8.863
8.875
8.826
8.857
1,386,796
-0.09(-1.04%)
Apr 21, 2006
8.949
8.968
8.925
8.949
2,519,129
+0.02(+0.28%)
Apr 20, 2006
8.912
8.949
8.869
8.925
2,139,532
+0.05(+0.56%)
Apr 19, 2006
8.869
8.888
8.788
8.875
1,330,446
-0.04(-0.42%)
Apr 18, 2006
8.739
8.931
8.739
8.912
2,084,150
+0.22(+2.57%)
Apr 17, 2006
8.702
8.739
8.683
8.689
2,240,607
+0.02(+0.21%)
Apr 13, 2006
8.652
8.708
8.646
8.671
924,854
+0.02(+0.21%)
Apr 12, 2006
8.646
8.677
8.615
8.652
711,885
+0.00(+0.00%)
Apr 11, 2006
8.739
8.745
8.621
8.652
1,177,380
-0.08(-0.92%)
Apr 10, 2006
8.720
8.739
8.671
8.733
1,977,586
+0.09(+1.00%)
Apr 07, 2006
8.689
8.727
8.609
8.646
1,412,792
-0.02(-0.21%)
Apr 06, 2006
8.689
8.720
8.640
8.665
2,532,046
+0.08(+0.94%)
Apr 05, 2006
8.578
8.603
8.541
8.584
1,515,481
+0.04(+0.51%)
Apr 04, 2006
8.528
8.603
8.516
8.541
1,923,334
+0.06(+0.66%)
Apr 03, 2006
8.528
8.559
8.485
8.485
2,079,791
+0.13(+1.56%)
Mar 31, 2006
8.411
8.417
8.343
8.355
463,557
-0.07(-0.88%)
Mar 30, 2006
8.423
8.466
8.392
8.429
761,131
+0.02(+0.29%)
Mar 29, 2006
8.373
8.429
8.336
8.404
1,110,212
+0.07(+0.89%)
Mar 28, 2006
8.417
8.429
8.330
8.330
489,068
-0.06(-0.74%)
Mar 27, 2006
8.380
8.423
8.380
8.392
1,142,989
+0.04(+0.52%)
Mar 24, 2006
8.312
8.367
8.312
8.349
1,066,294
+0.01(+0.07%)
Mar 23, 2006
8.299
8.343
8.287
8.343
883,035
+0.06(+0.67%)
Mar 22, 2006
8.231
8.287
8.206
8.287
799,559
-0.03(-0.37%)
Mar 21, 2006
8.343
8.373
8.268
8.318
2,065,098
-0.02(-0.30%)
Mar 20, 2006
8.336
8.349
8.318
8.343
350,372
+0.02(+0.30%)
Mar 17, 2006
8.330
8.343
8.293
8.318
1,020,762
+0.02(+0.30%)
Mar 16, 2006
8.287
8.318
8.281
8.293
980,397
-0.01(-0.07%)
Mar 15, 2006
8.250
8.299
8.237
8.299
774,533
+0.04(+0.53%)
Mar 14, 2006
8.120
8.256
8.120
8.256
4,387,728
+0.07(+0.91%)
Mar 13, 2006
8.151
8.188
8.151
8.181
778,892
+0.02(+0.23%)
Mar 10, 2006
8.113
8.188
8.082
8.163
577,549
+0.08(+1.00%)
Mar 09, 2006
8.107
8.144
8.082
8.082
1,996,477
-0.05(-0.61%)
Mar 08, 2006
8.033
8.132
8.015
8.132
2,035,389
+0.10(+1.23%)
Mar 07, 2006
8.101
8.126
8.020
8.033
2,654,919
-0.20(-2.48%)
Mar 06, 2006
8.287
8.299
8.194
8.237
1,129,910
-0.04(-0.45%)
Mar 03, 2006
8.299
8.349
8.262
8.274
2,651,528
-0.06(-0.67%)
Mar 02, 2006
8.312
8.343
8.274
8.330
632,930
+0.05(+0.60%)
Mar 01, 2006
8.237
8.324
8.231
8.281
576,580
+0.05(+0.60%)
Feb 28, 2006
8.343
8.262
8.194
8.231
1,353,051
-0.11(-1.34%)
Feb 27, 2006
8.299
8.355
8.299
8.343
3,836,336
+0.05(+0.60%)
Feb 24, 2006
8.237
8.299
8.231
8.293
1,075,336
+0.04(+0.53%)
Feb 23, 2006
8.274
8.281
8.225
8.250
848,159
+0.10(+1.22%)
Feb 22, 2006
8.113
8.206
8.113
8.151
1,432,167
-0.01(-0.08%)
Feb 21, 2006
8.200
8.200
8.126
8.157
1,028,028
+0.07(+0.92%)
Feb 17, 2006
8.076
8.113
8.058
8.082
402,847
-0.05(-0.61%)
Feb 16, 2006
8.120
8.138
8.082
8.132
712,370
+0.03(+0.38%)
Feb 15, 2006
8.058
8.120
8.051
8.101
655,374
-0.05(-0.61%)
Feb 14, 2006
8.058
8.157
8.027
8.151
1,363,061
+0.20(+2.57%)
Feb 13, 2006
8.051
8.051
7.928
7.946
1,638,354
-0.12(-1.46%)
Feb 10, 2006
8.082
8.095
7.996
8.064
1,387,765
-0.05(-0.61%)
Feb 09, 2006
8.020
8.144
8.020
8.113
888,686
-0.02(-0.23%)
Feb 08, 2006
8.070
8.138
8.027
8.132
2,009,071
+0.07(+0.92%)
Feb 07, 2006
8.107
8.138
8.051
8.058
731,422
-0.05(-0.61%)
Feb 06, 2006
8.132
8.157
8.082
8.107
1,072,430
+0.03(+0.38%)
Feb 03, 2006
8.058
8.095
8.002
8.076
1,333,514
-0.06(-0.69%)
Feb 02, 2006
8.175
8.206
8.089
8.132
2,442,919
-0.12(-1.50%)
Feb 01, 2006
8.262
8.274
8.194
8.256
5,002,737
-0.05(-0.60%)
Jan 31, 2006
8.634
8.634
8.268
8.305
1,849,708
-0.05(-0.59%)
Jan 30, 2006
8.361
8.373
8.312
8.355
2,191,846
-0.01(-0.07%)
Jan 27, 2006
8.281
8.411
8.262
8.361
2,056,702
+0.17(+2.12%)
Jan 26, 2006
8.175
8.212
8.175
8.188
1,528,075
+0.04(+0.53%)
Jan 25, 2006
8.200
8.206
8.144
8.144
1,135,561
-0.04(-0.45%)
Jan 24, 2006
8.120
8.181
8.120
8.181
1,360,962
+0.07(+0.84%)
Jan 23, 2006
8.064
8.113
8.051
8.113
801,658
+0.04(+0.46%)
Jan 20, 2006
8.225
8.225
8.051
8.076
1,178,026
-0.18(-2.18%)
Jan 19, 2006
8.231
8.256
8.194
8.256
2,197,012
+0.11(+1.29%)
Jan 18, 2006
8.020
8.151
8.020
8.151
2,105,786
+0.00(+0.00%)
Jan 17, 2006
8.070
8.157
8.051
8.151
1,451,381
-0.12(-1.50%)
Jan 13, 2006
8.237
8.281
8.225
8.274
1,903,313
+0.08(+0.98%)
Jan 12, 2006
8.268
8.268
8.175
8.194
1,638,354
-0.06(-0.68%)
Jan 11, 2006
8.231
8.262
8.194
8.250
2,549,322
+0.03(+0.38%)
Jan 10, 2006
8.250
8.268
8.175
8.219
2,287,431
-0.01(-0.08%)
Jan 09, 2006
8.225
8.243
8.200
8.225
3,144,794
+0.12(+1.53%)
Jan 06, 2006
8.126
8.138
8.051
8.101
2,042,655
+0.10(+1.24%)
Jan 05, 2006
8.039
8.089
8.002
8.002
936,802
-0.04(-0.54%)
Jan 04, 2006
7.996
8.045
7.977
8.045
2,166,819
+0.12(+1.56%)
Jan 03, 2006
7.841
7.952
7.822
7.921
2,139,855
+0.11(+1.35%)
Dec 30, 2005
7.835
7.835
7.760
7.816
1,084,055
-0.09(-1.10%)
Dec 29, 2005
7.940
7.946
7.884
7.903
595,148
-0.04(-0.47%)
Dec 28, 2005
7.940
7.940
7.903
7.940
988,308
+0.00(+0.00%)
Dec 27, 2005
7.989
8.002
7.903
7.940
481,802
-0.04(-0.47%)
Dec 23, 2005
7.989
8.051
7.928
7.977
367,810
-0.18(-2.20%)
Dec 22, 2005
8.188
8.188
8.138
8.157
588,528
+0.01(+0.15%)
Dec 21, 2005
8.144
8.188
8.132
8.144
1,154,453
+0.02(+0.23%)
Dec 20, 2005
8.070
8.132
8.070
8.126
629,378
+0.03(+0.38%)
Dec 19, 2005
8.045
8.138
8.076
8.095
1,351,759
+0.05(+0.62%)
Dec 16, 2005
8.076
8.076
8.020
8.045
385,409
-0.04(-0.46%)
Dec 15, 2005
8.076
8.095
8.033
8.082
590,466
+0.04(+0.46%)
Dec 14, 2005
8.039
8.064
8.014
8.045
1,153,807
+0.01(+0.08%)
Dec 13, 2005
8.027
8.051
7.977
8.039
663,931
+0.00(+0.00%)
Dec 12, 2005
8.008
8.051
8.008
8.039
735,136
+0.04(+0.46%)
Dec 09, 2005
7.971
8.020
7.959
8.002
399,779
+0.02(+0.31%)
Dec 08, 2005
7.977
7.989
7.940
7.977
446,926
-0.04(-0.54%)
Dec 07, 2005
8.051
8.058
7.989
8.020
511,995
+0.00(+0.00%)
Dec 06, 2005
7.996
8.051
7.996
8.020
546,710
+0.00(+0.00%)
Dec 05, 2005
8.045
8.082
8.008
8.020
545,257
-0.05(-0.61%)
Dec 02, 2005
8.039
8.082
8.039
8.070
690,088
+0.00(+0.00%)
Dec 01, 2005
8.051
8.089
8.020
8.070
618,722
+0.09(+1.16%)
Nov 30, 2005
7.989
8.014
7.959
7.977
822,002
-0.07(-0.85%)
Nov 29, 2005
8.082
8.082
8.002
8.045
722,057
-0.01(-0.15%)
Nov 28, 2005
8.082
8.089
8.027
8.058
1,165,270
+0.00(+0.00%)
Nov 25, 2005
8.107
8.107
8.051
8.058
306,131
-0.02(-0.31%)
Nov 23, 2005
8.033
8.095
8.008
8.082
872,540
+0.14(+1.79%)
Nov 22, 2005
7.897
7.946
7.872
7.940
688,958
-0.01(-0.16%)
Nov 21, 2005
7.909
7.959
7.884
7.952
426,259
-0.01(-0.08%)
Nov 18, 2005
7.971
7.971
7.903
7.959
744,662
+0.04(+0.55%)
Nov 17, 2005
7.773
7.921
7.773
7.915
598,216
+0.09(+1.11%)
Nov 16, 2005
7.816
7.878
7.779
7.828
496,495
+0.02(+0.24%)
Nov 15, 2005
7.791
7.847
7.754
7.810
661,832
+0.01(+0.08%)
Nov 14, 2005
7.859
7.946
7.798
7.804
535,246
-0.12(-1.49%)
Nov 11, 2005
7.965
7.989
7.742
7.921
394,935
+0.07(+0.87%)
Nov 10, 2005
7.816
7.878
7.779
7.853
431,426
+0.04(+0.48%)
Nov 09, 2005
7.841
7.847
7.785
7.816
591,596
+0.05(+0.64%)
Nov 08, 2005
7.742
7.785
7.736
7.767
388,638
+0.00(+0.00%)
Nov 07, 2005
7.748
7.791
7.742
7.767
613,393
-0.11(-1.42%)
Nov 04, 2005
7.928
7.946
7.816
7.878
457,906
-0.05(-0.62%)
Nov 03, 2005
7.965
7.989
7.915
7.928
779,699
-0.02(-0.31%)
Nov 02, 2005
7.897
7.965
7.892
7.952
787,449
+0.06(+0.71%)
Nov 01, 2005
7.909
7.909
7.866
7.897
755,641
+0.07(+0.95%)
Oct 31, 2005
7.798
7.835
7.791
7.822
753,704
+0.09(+1.12%)
Oct 28, 2005
7.636
7.742
7.618
7.736
733,360
+0.11(+1.38%)
Oct 27, 2005
7.711
7.748
7.630
7.630
330,028
-0.15(-1.91%)
Oct 26, 2005
7.804
7.828
7.754
7.779
294,991
-0.01(-0.16%)
Oct 25, 2005
7.841
7.866
7.754
7.791
847,029
-0.06(-0.79%)
Oct 24, 2005
7.810
7.897
7.742
7.853
2,014,560
+0.04(+0.48%)
Oct 21, 2005
7.835
7.847
7.767
7.816
802,627
+0.14(+1.77%)
Oct 20, 2005
7.822
7.828
7.674
7.680
892,884
-0.19(-2.36%)
Oct 19, 2005
7.798
7.884
7.729
7.866
1,715,533
-0.01(-0.08%)
Oct 18, 2005
7.897
7.921
7.866
7.872
697,354
-0.02(-0.31%)
Oct 17, 2005
7.921
7.940
7.884
7.897
597,570
-0.06(-0.78%)
Oct 14, 2005
7.903
7.959
7.890
7.959
975,553
+0.02(+0.31%)
Oct 13, 2005
7.890
7.934
7.556
7.934
1,074,206
+0.05(+0.63%)
Oct 12, 2005
7.909
8.051
7.878
7.884
2,908,575
-0.19(-2.30%)
Oct 11, 2005
8.089
8.101
8.051
8.070
572,221
+0.01(+0.15%)
Oct 10, 2005
8.058
8.082
8.020
8.058
704,942
-0.02(-0.31%)
Oct 07, 2005
8.020
8.082
8.014
8.082
556,074
+0.14(+1.79%)
Oct 06, 2005
8.082
8.082
7.909
7.940
1,894,110
-0.14(-1.76%)
Oct 05, 2005
8.219
8.256
8.082
8.082
3,608,190
-0.25(-3.05%)
Oct 04, 2005
8.318
8.404
8.318
8.336
740,626
+0.01(+0.07%)
Oct 03, 2005
8.367
8.411
8.324
8.330
911,614
-0.08(-0.96%)
Sep 30, 2005
8.367
8.429
8.281
8.411
1,772,367
-0.02(-0.29%)
Sep 29, 2005
8.268
8.448
8.045
8.435
1,595,728
+0.24(+2.87%)
Sep 28, 2005
8.206
8.268
8.194
8.200
540,090
-0.02(-0.23%)
Sep 27, 2005
8.212
8.219
8.163
8.219
300,480
+0.00(+0.00%)
Sep 26, 2005
8.212
8.237
8.194
8.219
444,020
+0.07(+0.91%)
Sep 23, 2005
8.144
8.163
8.120
8.144
340,684
-0.05(-0.60%)
Sep 22, 2005
8.157
8.194
8.132
8.194
714,307
+0.01(+0.15%)
Sep 21, 2005
8.151
8.206
8.144
8.181
562,856
+0.00(+0.00%)
Sep 20, 2005
8.181
8.231
8.144
8.181
751,443
+0.09(+1.07%)
Sep 19, 2005
8.113
8.144
8.082
8.095
1,109,405
-0.10(-1.21%)
Sep 16, 2005
8.169
8.219
7.680
8.194
477,765
+0.00(+0.00%)
Sep 15, 2005
8.219
8.231
8.194
8.194
21,958
-0.01(-0.15%)
Sep 14, 2005
8.225
8.231
8.175
8.206
871,410
+0.01(+0.08%)
Sep 13, 2005
8.181
8.212
8.175
8.200
346,981
-0.06(-0.68%)
Sep 12, 2005
8.281
8.281
8.243
8.256
292,084
-0.01(-0.15%)
Sep 09, 2005
8.206
8.299
8.206
8.268
1,069,846
+0.06(+0.68%)
Sep 08, 2005
8.231
8.231
8.181
8.212
221,202
-0.04(-0.45%)
Sep 07, 2005
8.256
8.274
8.237
8.250
353,278
-0.02(-0.22%)
Sep 06, 2005
8.225
8.293
8.219
8.268
654,082
-0.01(-0.07%)
Sep 02, 2005
8.256
8.287
8.212
8.274
416,087
+0.07(+0.91%)
Sep 01, 2005
8.200
8.219
7.965
8.200
816,513
+0.11(+1.38%)
Aug 31, 2005
8.027
8.113
8.014
8.089
771,142
+0.06(+0.77%)
Aug 30, 2005
8.045
8.045
7.959
8.027
882,389
+0.01(+0.08%)
Aug 29, 2005
8.020
8.051
7.965
8.020
889,978
+0.00(+0.00%)
Aug 26, 2005
8.070
8.070
8.008
8.020
247,198
+0.00(+0.00%)
Aug 25, 2005
7.959
8.039
7.928
8.020
583,039
+0.11(+1.33%)
Aug 24, 2005
8.002
8.020
7.903
7.915
2,004,711
-0.11(-1.39%)
Aug 23, 2005
8.070
8.089
8.008
8.027
1,054,346
-0.15(-1.82%)
Aug 22, 2005
8.194
8.225
8.163
8.175
589,659
+0.01(+0.15%)
Aug 19, 2005
8.151
8.163
8.120
8.163
563,017
+0.00(+0.00%)
Aug 18, 2005
8.188
8.206
8.144
8.163
1,348,853
-0.18(-2.15%)
Aug 17, 2005
8.299
8.373
8.299
8.343
373,784
+0.10(+1.20%)
Aug 16, 2005
8.312
8.318
8.212
8.243
433,686
-0.06(-0.75%)
Aug 15, 2005
8.324
8.349
8.268
8.305
738,365
+0.04(+0.52%)
Aug 12, 2005
8.312
8.312
8.212
8.262
691,541
-0.06(-0.74%)
Aug 11, 2005
8.299
8.336
8.262
8.324
793,585
+0.06(+0.67%)
Aug 10, 2005
8.299
8.330
8.212
8.268
726,417
+0.06(+0.68%)
Aug 09, 2005
8.200
8.243
8.175
8.212
458,390
-0.01(-0.08%)
Aug 08, 2005
8.225
8.250
8.200
8.219
355,054
+0.09(+1.07%)
Aug 05, 2005
7.636
8.237
7.636
8.132
863,982
-0.12(-1.50%)
Aug 04, 2005
8.318
8.318
8.256
8.256
574,804
-0.09(-1.04%)
Aug 03, 2005
8.312
8.355
8.293
8.343
874,155
+0.02(+0.30%)
Aug 02, 2005
8.274
8.355
8.237
8.318
566,570
+0.09(+1.13%)
Aug 01, 2005
8.175
8.250
8.175
8.225
551,231
+0.06(+0.76%)
Jul 29, 2005
8.200
8.206
8.151
8.163
662,639
-0.04(-0.45%)
Jul 28, 2005
8.144
8.231
8.144
8.200
1,016,564
+0.00(+0.00%)
Jul 27, 2005
8.157
8.200
8.126
8.200
1,059,513
+0.11(+1.38%)
Jul 26, 2005
8.120
8.132
8.082
8.089
411,082
-0.02(-0.31%)
Jul 25, 2005
8.144
8.188
8.113
8.113
860,107
-0.07(-0.91%)
Jul 22, 2005
8.181
8.231
8.132
8.188
976,844
+0.00(+0.00%)
Jul 21, 2005
8.064
8.262
7.996
8.188
4,935,407
+0.12(+1.46%)
Jul 20, 2005
8.051
8.107
8.020
8.070
779,538
+0.04(+0.46%)
Jul 19, 2005
8.039
8.070
8.008
8.033
839,925
+0.01(+0.15%)
Jul 18, 2005
8.020
8.051
8.002
8.020
935,672
+0.07(+0.86%)
Jul 15, 2005
7.959
7.977
7.928
7.952
1,719,569
+0.02(+0.31%)
Jul 14, 2005
7.928
7.989
7.915
7.928
1,047,888
+0.09(+1.11%)
Jul 13, 2005
7.816
7.853
7.804
7.841
513,771
+0.09(+1.20%)
Jul 12, 2005
7.773
7.785
7.742
7.748
535,730
-0.02(-0.24%)
Jul 11, 2005
7.698
7.773
7.698
7.767
356,023
+0.07(+0.88%)
Jul 08, 2005
7.618
7.698
7.587
7.698
519,746
+0.04(+0.57%)
Jul 07, 2005
7.593
7.655
7.537
7.655
733,844
+0.01(+0.16%)
Jul 06, 2005
7.705
7.723
7.643
7.643
351,987
-0.08(-1.04%)
Jul 05, 2005
7.674
7.791
7.655
7.723
605,966
+0.04(+0.56%)
Jul 01, 2005
7.711
7.723
7.680
7.680
181,967
-0.01(-0.16%)
Jun 30, 2005
7.729
7.736
7.686
7.692
423,353
-0.02(-0.32%)
Jun 29, 2005
7.729
7.760
7.705
7.717
425,290
-0.01(-0.16%)
Jun 28, 2005
7.723
7.785
7.692
7.729
1,162,364
+0.05(+0.65%)
Jun 27, 2005
7.661
7.742
7.599
7.680
710,755
+0.05(+0.65%)
Jun 24, 2005
7.667
7.674
7.612
7.630
667,483
+0.02(+0.33%)
Jun 23, 2005
7.643
7.674
7.593
7.606
727,870
-0.04(-0.57%)
Jun 22, 2005
7.643
7.686
7.624
7.649
966,995
+0.10(+1.31%)
Jun 21, 2005
7.537
7.587
7.537
7.550
651,176
-0.01(-0.08%)
Jun 20, 2005
7.556
7.587
7.519
7.556
684,921
-0.06(-0.73%)
Jun 17, 2005
7.550
7.612
7.519
7.612
1,025,283
+0.15(+2.08%)
Jun 16, 2005
7.482
7.494
7.444
7.457
739,657
-0.02(-0.25%)
Jun 15, 2005
7.506
7.525
7.451
7.475
704,135
-0.04(-0.58%)
Jun 14, 2005
7.500
7.525
7.488
7.519
272,386
+0.02(+0.25%)
Jun 13, 2005
7.525
7.525
7.482
7.500
1,261,179
+0.02(+0.25%)
Jun 10, 2005
7.469
7.513
7.469
7.482
143,539
-0.02(-0.33%)
Jun 09, 2005
7.500
7.513
7.463
7.506
341,007
+0.05(+0.66%)
Jun 08, 2005
7.482
7.488
7.444
7.457
283,527
+0.01(+0.08%)
Jun 07, 2005
7.432
7.488
7.432
7.451
581,101
+0.01(+0.17%)
Jun 06, 2005
7.469
7.469
7.420
7.438
867,696
+0.04(+0.59%)
Jun 03, 2005
7.414
7.457
7.383
7.395
930,343
-0.07(-0.91%)
Jun 02, 2005
7.451
7.469
7.407
7.463
788,741
-0.06(-0.82%)
Jun 01, 2005
7.463
7.544
7.444
7.525
1,172,375
+0.06(+0.83%)
May 31, 2005
7.482
7.482
7.389
7.463
593,049
+0.05(+0.67%)
May 27, 2005
7.401
7.426
7.383
7.414
389,930
+0.07(+0.93%)
May 26, 2005
7.383
7.383
7.314
7.345
1,877,318
+0.02(+0.34%)
May 25, 2005
7.345
7.345
7.271
7.321
859,300
-0.06(-0.84%)
May 24, 2005
7.358
7.389
7.352
7.383
274,485
-0.01(-0.08%)
May 23, 2005
7.364
7.389
7.327
7.389
492,458
+0.01(+0.17%)
May 20, 2005
7.370
7.376
7.327
7.376
266,896
+0.00(+0.00%)
May 19, 2005
7.407
7.407
7.352
7.376
791,163
-0.06(-0.75%)
May 18, 2005
7.401
7.451
7.389
7.432
629,701
+0.01(+0.08%)
May 17, 2005
7.339
7.426
7.314
7.426
456,291
-0.04(-0.50%)
May 16, 2005
7.444
7.482
7.407
7.463
553,168
+0.06(+0.84%)
May 13, 2005
7.426
7.475
7.370
7.401
576,419
-0.01(-0.17%)
May 12, 2005
7.482
7.513
7.407
7.414
451,770
-0.07(-0.91%)
May 11, 2005
7.451
7.494
7.432
7.482
509,251
+0.02(+0.25%)
May 10, 2005
7.537
7.537
7.432
7.463
412,858
-0.10(-1.31%)
May 09, 2005
7.593
7.593
7.519
7.562
786,319
+0.04(+0.49%)
May 06, 2005
7.562
7.562
7.513
7.525
517,324
-0.02(-0.25%)
May 05, 2005
7.581
7.587
7.531
7.544
800,366
+0.01(+0.08%)
May 04, 2005
7.500
7.556
7.444
7.537
1,109,405
+0.13(+1.76%)
May 03, 2005
7.432
7.488
7.401
7.407
1,030,288
-0.10(-1.32%)
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.