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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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
5.750
5.755
5.678
5.683
95,831
-0.06(-0.99%)
Apr 28, 2005
5.740
5.766
5.699
5.740
78,442
+0.00(+0.00%)
Apr 27, 2005
5.745
5.745
5.704
5.740
69,554
+0.04(+0.73%)
Apr 26, 2005
5.678
5.704
5.678
5.699
63,951
+0.02(+0.27%)
Apr 25, 2005
5.652
5.688
5.652
5.683
57,575
+0.03(+0.55%)
Apr 22, 2005
5.673
5.678
5.647
5.652
39,607
-0.01(-0.09%)
Apr 21, 2005
5.631
5.667
5.631
5.657
59,701
+0.02(+0.37%)
Apr 20, 2005
5.683
5.688
5.636
5.636
60,280
-0.05(-0.91%)
Apr 19, 2005
5.688
5.693
5.667
5.688
68,588
+0.00(+0.00%)
Apr 18, 2005
5.621
5.688
5.616
5.688
179,296
+0.07(+1.29%)
Apr 15, 2005
5.611
5.652
5.611
5.616
132,733
+0.03(+0.46%)
Apr 14, 2005
5.662
5.688
5.585
5.590
190,116
-0.08(-1.37%)
Apr 13, 2005
5.642
5.673
5.636
5.667
69,361
-0.02(-0.32%)
Apr 12, 2005
5.642
5.688
5.631
5.686
115,924
+0.02(+0.41%)
Apr 11, 2005
5.631
5.667
5.626
5.662
107,810
+0.04(+0.64%)
Apr 08, 2005
5.662
5.662
5.626
5.626
67,043
-0.01(-0.18%)
Apr 07, 2005
5.590
5.667
5.590
5.636
65,690
-0.01(-0.09%)
Apr 06, 2005
5.616
5.673
5.611
5.642
70,907
+0.04(+0.65%)
Apr 05, 2005
5.631
5.631
5.595
5.605
62,406
-0.02(-0.28%)
Apr 04, 2005
5.631
5.652
5.616
5.621
82,886
+0.00(+0.00%)
Apr 01, 2005
5.590
5.647
5.590
5.621
78,635
+0.05(+0.84%)
Mar 31, 2005
5.548
5.585
5.538
5.574
208,664
+0.04(+0.65%)
Mar 30, 2005
5.512
5.538
5.502
5.538
174,080
+0.02(+0.28%)
Mar 29, 2005
5.517
5.533
5.502
5.523
111,480
+0.02(+0.28%)
Mar 28, 2005
5.528
5.538
5.497
5.507
104,525
-0.02(-0.37%)
Mar 24, 2005
5.491
5.559
5.476
5.528
67,043
+0.04(+0.75%)
Mar 23, 2005
5.486
5.512
5.440
5.486
219,677
-0.03(-0.47%)
Mar 22, 2005
5.559
5.559
5.512
5.512
94,285
-0.03(-0.56%)
Mar 21, 2005
5.569
5.569
5.512
5.543
102,786
-0.03(-0.46%)
Mar 18, 2005
5.559
5.569
5.538
5.569
137,757
+0.01(+0.19%)
Mar 17, 2005
5.564
5.569
5.528
5.559
75,737
+0.02(+0.37%)
Mar 16, 2005
5.528
5.548
5.517
5.538
102,593
+0.02(+0.28%)
Mar 15, 2005
5.569
5.574
5.512
5.523
88,102
-0.03(-0.47%)
Mar 14, 2005
5.595
5.595
5.502
5.548
172,341
-0.05(-0.83%)
Mar 11, 2005
5.595
5.636
5.579
5.595
108,003
-0.05(-0.83%)
Mar 10, 2005
5.631
5.642
5.611
5.642
114,572
-0.02(-0.37%)
Mar 09, 2005
5.678
5.693
5.642
5.662
94,671
-0.05(-0.82%)
Mar 08, 2005
5.719
5.719
5.699
5.709
61,633
-0.01(-0.18%)
Mar 07, 2005
5.740
5.745
5.719
5.719
61,633
-0.01(-0.18%)
Mar 04, 2005
5.735
5.740
5.709
5.730
54,098
+0.00(+0.00%)
Mar 03, 2005
5.709
5.745
5.699
5.730
96,797
+0.02(+0.36%)
Mar 02, 2005
5.683
5.709
5.678
5.709
34,777
+0.02(+0.27%)
Mar 01, 2005
5.699
5.719
5.683
5.693
46,756
-0.01(-0.09%)
Feb 28, 2005
5.693
5.740
5.693
5.699
99,695
+0.01(+0.09%)
Feb 25, 2005
5.683
5.693
5.657
5.693
40,960
+0.01(+0.18%)
Feb 24, 2005
5.673
5.683
5.642
5.683
73,805
+0.01(+0.18%)
Feb 23, 2005
5.657
5.673
5.631
5.673
92,546
+0.03(+0.46%)
Feb 22, 2005
5.662
5.667
5.616
5.647
43,858
-0.02(-0.27%)
Feb 18, 2005
5.678
5.704
5.631
5.662
89,841
-0.03(-0.55%)
Feb 17, 2005
5.745
5.745
5.683
5.693
116,117
-0.06(-0.99%)
Feb 16, 2005
5.745
5.766
5.735
5.750
62,406
+0.01(+0.09%)
Feb 15, 2005
5.730
5.787
5.730
5.745
169,056
-0.01(-0.18%)
Feb 14, 2005
5.766
5.766
5.724
5.755
53,518
+0.02(+0.36%)
Feb 11, 2005
5.714
5.750
5.714
5.735
68,782
-0.02(-0.36%)
Feb 10, 2005
5.750
5.755
5.735
5.755
76,896
+0.01(+0.18%)
Feb 09, 2005
5.735
5.750
5.709
5.745
47,915
+0.02(+0.27%)
Feb 08, 2005
5.719
5.740
5.709
5.730
76,510
+0.01(+0.18%)
Feb 07, 2005
5.693
5.724
5.693
5.719
107,810
+0.03(+0.45%)
Feb 04, 2005
5.693
5.719
5.678
5.693
113,026
+0.03(+0.55%)
Feb 03, 2005
5.657
5.683
5.647
5.662
97,183
-0.01(-0.09%)
Feb 02, 2005
5.657
5.683
5.657
5.667
34,777
-0.01(-0.18%)
Feb 01, 2005
5.657
5.683
5.652
5.678
73,998
+0.02(+0.37%)
Jan 31, 2005
5.688
5.693
5.636
5.657
139,882
-0.02(-0.27%)
Jan 28, 2005
5.667
5.688
5.652
5.673
75,157
+0.01(+0.18%)
Jan 27, 2005
5.636
5.667
5.626
5.662
86,750
+0.03(+0.55%)
Jan 26, 2005
5.642
5.642
5.621
5.631
49,268
-0.01(-0.18%)
Jan 25, 2005
5.652
5.652
5.621
5.642
51,972
+0.00(+0.00%)
Jan 24, 2005
5.642
5.647
5.621
5.642
49,461
+0.01(+0.09%)
Jan 21, 2005
5.642
5.642
5.621
5.636
42,698
-0.01(-0.09%)
Jan 20, 2005
5.631
5.652
5.626
5.642
14,104
+0.01(+0.18%)
Jan 19, 2005
5.611
5.647
5.611
5.631
61,633
+0.01(+0.09%)
Jan 18, 2005
5.642
5.642
5.600
5.626
94,092
-0.02(-0.28%)
Jan 14, 2005
5.647
5.667
5.631
5.642
98,922
-0.04(-0.73%)
Jan 13, 2005
5.667
5.704
5.667
5.683
67,043
+0.00(+0.00%)
Jan 12, 2005
5.667
5.714
5.642
5.683
101,627
+0.02(+0.27%)
Jan 11, 2005
5.662
5.688
5.662
5.667
32,845
-0.02(-0.36%)
Jan 10, 2005
5.652
5.688
5.652
5.688
80,181
+0.02(+0.37%)
Jan 07, 2005
5.667
5.667
5.631
5.667
108,776
+0.01(+0.18%)
Jan 06, 2005
5.642
5.662
5.590
5.657
77,669
+0.04(+0.74%)
Jan 05, 2005
5.564
5.626
5.564
5.616
63,565
+0.03(+0.46%)
Jan 04, 2005
5.631
5.631
5.590
5.590
58,155
-0.01(-0.18%)
Jan 03, 2005
5.616
5.642
5.600
5.600
75,157
-0.02(-0.28%)
Dec 31, 2004
5.590
5.616
5.590
5.616
14,490
+0.02(+0.37%)
Dec 30, 2004
5.579
5.616
5.569
5.595
101,047
+0.02(+0.37%)
Dec 29, 2004
5.559
5.590
5.543
5.574
40,960
+0.02(+0.28%)
Dec 28, 2004
5.569
5.579
5.554
5.559
47,915
-0.01(-0.19%)
Dec 27, 2004
5.585
5.600
5.569
5.569
64,531
-0.02(-0.37%)
Dec 23, 2004
5.611
5.611
5.585
5.590
64,531
+0.00(+0.00%)
Dec 22, 2004
5.564
5.621
5.564
5.590
62,406
+0.01(+0.09%)
Dec 21, 2004
5.548
5.631
5.548
5.585
85,011
+0.00(+0.00%)
Dec 20, 2004
5.564
5.662
5.538
5.585
165,386
+0.03(+0.47%)
Dec 17, 2004
5.564
5.564
5.523
5.559
56,030
+0.01(+0.09%)
Dec 16, 2004
5.595
5.595
5.523
5.554
130,608
+0.01(+0.09%)
Dec 15, 2004
5.517
5.564
5.517
5.548
107,616
+0.03(+0.47%)
Dec 14, 2004
5.533
5.548
5.517
5.523
82,693
-0.03(-0.47%)
Dec 13, 2004
5.564
5.590
5.548
5.548
107,810
-0.06(-1.02%)
Dec 10, 2004
5.569
5.631
5.569
5.605
102,593
+0.01(+0.09%)
Dec 09, 2004
5.590
5.621
5.590
5.600
52,938
+0.00(+0.00%)
Dec 08, 2004
5.564
5.605
5.564
5.600
62,985
+0.03(+0.46%)
Dec 07, 2004
5.554
5.595
5.554
5.574
50,813
+0.01(+0.09%)
Dec 06, 2004
5.564
5.595
5.559
5.569
53,132
-0.02(-0.37%)
Dec 03, 2004
5.512
5.595
5.512
5.590
98,922
+0.05(+0.93%)
Dec 02, 2004
5.554
5.574
5.512
5.538
76,317
-0.02(-0.28%)
Dec 01, 2004
5.564
5.595
5.554
5.554
74,191
-0.01(-0.09%)
Nov 30, 2004
5.616
5.626
5.554
5.559
134,859
-0.05(-0.83%)
Nov 29, 2004
5.642
5.642
5.605
5.605
80,181
-0.04(-0.64%)
Nov 26, 2004
5.642
5.642
5.621
5.642
18,741
+0.00(+0.00%)
Nov 24, 2004
5.616
5.642
5.600
5.642
30,913
+0.03(+0.46%)
Nov 23, 2004
5.595
5.652
5.595
5.616
102,207
+0.02(+0.28%)
Nov 22, 2004
5.621
5.657
5.590
5.600
126,164
-0.03(-0.46%)
Nov 19, 2004
5.667
5.673
5.616
5.626
70,714
-0.06(-1.00%)
Nov 18, 2004
5.631
5.683
5.631
5.683
65,883
+0.02(+0.37%)
Nov 17, 2004
5.642
5.662
5.626
5.662
98,729
+0.03(+0.46%)
Nov 16, 2004
5.574
5.647
5.574
5.636
172,148
+0.01(+0.18%)
Nov 15, 2004
5.616
5.647
5.585
5.626
79,794
+0.03(+0.46%)
Nov 12, 2004
5.564
5.626
5.538
5.600
85,591
+0.03(+0.46%)
Nov 11, 2004
5.491
5.585
5.491
5.574
67,043
+0.07(+1.32%)
Nov 10, 2004
5.460
5.528
5.460
5.502
118,243
+0.05(+0.85%)
Nov 09, 2004
5.388
5.486
5.388
5.455
133,699
+0.02(+0.29%)
Nov 08, 2004
5.564
5.569
5.435
5.440
233,974
-0.12(-2.14%)
Nov 05, 2004
5.699
5.709
5.559
5.559
205,186
-0.19(-3.33%)
Nov 04, 2004
5.724
5.761
5.709
5.750
90,034
+0.02(+0.36%)
Nov 03, 2004
5.730
5.730
5.704
5.730
29,754
+0.01(+0.09%)
Nov 02, 2004
5.699
5.730
5.693
5.724
60,667
+0.02(+0.27%)
Nov 01, 2004
5.662
5.714
5.662
5.709
99,888
+0.03(+0.46%)
Oct 29, 2004
5.657
5.688
5.652
5.683
90,228
+0.03(+0.55%)
Oct 28, 2004
5.626
5.652
5.611
5.652
132,733
+0.02(+0.28%)
Oct 27, 2004
5.667
5.673
5.636
5.636
80,181
-0.03(-0.46%)
Oct 26, 2004
5.683
5.683
5.642
5.662
116,890
-0.02(-0.36%)
Oct 25, 2004
5.688
5.688
5.673
5.683
67,815
+0.01(+0.18%)
Oct 22, 2004
5.709
5.709
5.667
5.673
53,905
-0.04(-0.63%)
Oct 21, 2004
5.662
5.719
5.662
5.709
81,147
+0.04(+0.73%)
Oct 20, 2004
5.667
5.688
5.636
5.667
134,086
+0.00(+0.00%)
Oct 19, 2004
5.678
5.693
5.667
5.667
53,132
-0.02(-0.36%)
Oct 18, 2004
5.678
5.693
5.657
5.688
64,917
+0.01(+0.18%)
Oct 15, 2004
5.714
5.714
5.673
5.678
49,074
-0.02(-0.27%)
Oct 14, 2004
5.683
5.709
5.667
5.693
85,011
+0.02(+0.27%)
Oct 13, 2004
5.642
5.683
5.636
5.678
115,151
+0.01(+0.18%)
Oct 12, 2004
5.667
5.667
5.642
5.667
92,353
+0.03(+0.46%)
Oct 11, 2004
5.605
5.662
5.605
5.642
112,060
+0.01(+0.18%)
Oct 08, 2004
5.579
5.631
5.579
5.631
102,207
+0.06(+1.12%)
Oct 07, 2004
5.611
5.611
5.569
5.569
122,493
-0.04(-0.74%)
Oct 06, 2004
5.559
5.621
5.559
5.611
111,867
+0.00(+0.00%)
Oct 05, 2004
5.564
5.616
5.564
5.611
107,810
+0.05(+0.93%)
Oct 04, 2004
5.543
5.569
5.528
5.559
84,238
-0.04(-0.65%)
Oct 01, 2004
5.579
5.595
5.574
5.595
32,265
+0.02(+0.28%)
Sep 30, 2004
5.569
5.590
5.548
5.579
160,555
-0.01(-0.19%)
Sep 29, 2004
5.590
5.605
5.569
5.590
79,794
-0.02(-0.37%)
Sep 28, 2004
5.600
5.642
5.595
5.611
144,133
+0.00(+0.00%)
Sep 27, 2004
5.621
5.621
5.605
5.611
49,074
-0.02(-0.28%)
Sep 24, 2004
5.600
5.636
5.590
5.626
80,954
+0.03(+0.55%)
Sep 23, 2004
5.616
5.626
5.590
5.595
86,750
-0.02(-0.37%)
Sep 22, 2004
5.585
5.626
5.585
5.616
62,792
+0.01(+0.09%)
Sep 21, 2004
5.585
5.611
5.559
5.611
91,387
+0.03(+0.46%)
Sep 20, 2004
5.585
5.611
5.569
5.585
58,155
-0.01(-0.09%)
Sep 17, 2004
5.605
5.616
5.579
5.590
67,429
-0.02(-0.28%)
Sep 16, 2004
5.574
5.605
5.569
5.605
66,656
+0.02(+0.28%)
Sep 15, 2004
5.595
5.595
5.559
5.590
47,915
+0.00(+0.00%)
Sep 14, 2004
5.579
5.595
5.569
5.590
82,886
+0.01(+0.09%)
Sep 13, 2004
5.585
5.595
5.564
5.585
71,293
+0.03(+0.56%)
Sep 10, 2004
5.559
5.585
5.538
5.554
78,056
-0.04(-0.65%)
Sep 09, 2004
5.538
5.590
5.538
5.590
82,886
+0.03(+0.47%)
Sep 08, 2004
5.528
5.564
5.523
5.564
53,132
+0.01(+0.09%)
Sep 07, 2004
5.533
5.559
5.517
5.559
83,852
+0.04(+0.66%)
Sep 03, 2004
5.564
5.564
5.512
5.523
112,640
-0.04(-0.65%)
Sep 02, 2004
5.611
5.616
5.548
5.559
107,230
-0.04(-0.74%)
Sep 01, 2004
5.611
5.616
5.585
5.600
61,053
-0.01(-0.09%)
Aug 31, 2004
5.595
5.636
5.595
5.605
119,402
+0.01(+0.18%)
Aug 30, 2004
5.595
5.616
5.590
5.595
112,640
+0.00(+0.00%)
Aug 27, 2004
5.585
5.605
5.579
5.595
35,163
+0.03(+0.56%)
Aug 26, 2004
5.574
5.595
5.559
5.564
99,695
-0.02(-0.28%)
Aug 25, 2004
5.543
5.595
5.533
5.579
101,434
+0.04(+0.75%)
Aug 24, 2004
5.486
5.538
5.486
5.538
139,109
+0.03(+0.56%)
Aug 23, 2004
5.517
5.528
5.497
5.507
98,729
-0.01(-0.19%)
Aug 20, 2004
5.512
5.533
5.507
5.517
78,828
-0.01(-0.19%)
Aug 19, 2004
5.538
5.538
5.507
5.528
62,792
-0.01(-0.09%)
Aug 18, 2004
5.471
5.533
5.471
5.533
72,259
+0.05(+0.94%)
Aug 17, 2004
5.491
5.502
5.460
5.481
114,185
-0.02(-0.28%)
Aug 16, 2004
5.460
5.502
5.460
5.497
65,304
+0.05(+0.85%)
Aug 13, 2004
5.435
5.471
5.424
5.450
106,071
+0.02(+0.29%)
Aug 12, 2004
5.435
5.445
5.409
5.435
76,896
+0.00(+0.00%)
Aug 11, 2004
5.424
5.460
5.424
5.435
95,058
-0.01(-0.10%)
Aug 10, 2004
5.435
5.466
5.429
5.440
70,134
-0.01(-0.10%)
Aug 09, 2004
5.471
5.486
5.435
5.445
152,827
-0.04(-0.66%)
Aug 06, 2004
5.440
5.481
5.424
5.481
235,713
+0.07(+1.24%)
Aug 05, 2004
5.419
5.435
5.414
5.414
74,964
-0.01(-0.10%)
Aug 04, 2004
5.429
5.429
5.383
5.419
102,786
+0.00(+0.00%)
Aug 03, 2004
5.409
5.435
5.388
5.419
86,170
+0.02(+0.29%)
Aug 02, 2004
5.367
5.414
5.357
5.404
91,966
+0.03(+0.58%)
Jul 30, 2004
5.357
5.393
5.357
5.372
89,068
+0.02(+0.39%)
Jul 29, 2004
5.347
5.362
5.305
5.352
104,718
+0.01(+0.19%)
Jul 28, 2004
5.316
5.341
5.290
5.341
61,053
+0.04(+0.68%)
Jul 27, 2004
5.362
5.362
5.300
5.305
71,680
-0.03(-0.58%)
Jul 26, 2004
5.357
5.362
5.321
5.336
35,163
-0.02(-0.39%)
Jul 23, 2004
5.331
5.357
5.316
5.357
93,899
+0.00(+0.00%)
Jul 22, 2004
5.326
5.367
5.326
5.357
35,163
-0.01(-0.10%)
Jul 21, 2004
5.362
5.367
5.362
5.362
84,625
-0.01(-0.10%)
Jul 20, 2004
5.362
5.372
5.357
5.367
105,877
+0.01(+0.10%)
Jul 19, 2004
5.357
5.372
5.341
5.362
66,077
+0.02(+0.29%)
Jul 16, 2004
5.310
5.362
5.310
5.347
95,444
+0.01(+0.10%)
Jul 15, 2004
5.336
5.341
5.316
5.341
52,552
+0.01(+0.10%)
Jul 14, 2004
5.347
5.347
5.316
5.336
76,896
-0.01(-0.19%)
Jul 13, 2004
5.352
5.352
5.274
5.347
152,634
-0.01(-0.10%)
Jul 12, 2004
5.326
5.362
5.326
5.352
57,962
+0.00(+0.00%)
Jul 09, 2004
5.331
5.362
5.310
5.352
125,585
+0.03(+0.49%)
Jul 08, 2004
5.326
5.336
5.310
5.326
54,871
+0.01(+0.19%)
Jul 07, 2004
5.259
5.326
5.259
5.316
58,348
+0.04(+0.79%)
Jul 06, 2004
5.290
5.290
5.253
5.274
36,709
-0.02(-0.29%)
Jul 02, 2004
5.243
5.295
5.238
5.290
74,191
+0.07(+1.39%)
Jul 01, 2004
5.222
5.238
5.202
5.217
170,602
+0.01(+0.10%)
Jun 30, 2004
5.160
5.212
5.124
5.212
197,458
+0.07(+1.41%)
Jun 29, 2004
5.124
5.155
5.124
5.140
207,118
+0.00(+0.00%)
Jun 28, 2004
5.202
5.207
5.124
5.140
287,686
-0.03(-0.60%)
Jun 25, 2004
5.207
5.233
5.150
5.171
435,877
-0.07(-1.28%)
Jun 24, 2004
5.238
5.248
5.207
5.238
99,695
+0.02(+0.30%)
Jun 23, 2004
5.207
5.243
5.196
5.222
98,536
-0.01(-0.10%)
Jun 22, 2004
5.212
5.253
5.196
5.228
99,502
+0.01(+0.20%)
Jun 21, 2004
5.217
5.228
5.196
5.217
95,831
+0.02(+0.30%)
Jun 18, 2004
5.238
5.259
5.196
5.202
121,334
-0.01(-0.20%)
Jun 17, 2004
5.202
5.228
5.186
5.212
56,223
+0.01(+0.20%)
Jun 16, 2004
5.233
5.248
5.202
5.202
124,425
-0.03(-0.50%)
Jun 15, 2004
5.217
5.259
5.196
5.228
68,975
+0.01(+0.20%)
Jun 14, 2004
5.217
5.222
5.181
5.217
137,370
+0.00(+0.00%)
Jun 10, 2004
5.202
5.253
5.202
5.217
138,916
-0.04(-0.69%)
Jun 09, 2004
5.305
5.310
5.253
5.253
67,815
-0.03(-0.59%)
Jun 08, 2004
5.305
5.321
5.259
5.284
103,366
-0.05(-0.87%)
Jun 07, 2004
5.305
5.331
5.300
5.331
53,325
+0.00(+0.00%)
Jun 04, 2004
5.310
5.336
5.310
5.331
86,557
+0.03(+0.49%)
Jun 03, 2004
5.331
5.352
5.305
5.305
69,554
-0.02(-0.29%)
Jun 02, 2004
5.347
5.362
5.310
5.321
99,502
-0.03(-0.48%)
Jun 01, 2004
5.398
5.398
5.336
5.347
71,293
-0.04(-0.67%)
May 28, 2004
5.372
5.409
5.367
5.383
133,506
+0.02(+0.39%)
May 27, 2004
5.259
5.362
5.259
5.362
127,710
+0.08(+1.57%)
May 26, 2004
5.279
5.295
5.259
5.279
59,701
-0.02(-0.29%)
May 25, 2004
5.233
5.295
5.222
5.295
72,839
+0.06(+1.19%)
May 24, 2004
5.253
5.253
5.202
5.233
122,107
-0.01(-0.10%)
May 21, 2004
5.222
5.238
5.207
5.238
70,327
+0.04(+0.80%)
May 20, 2004
5.196
5.233
5.181
5.196
100,661
-0.01(-0.10%)
May 19, 2004
5.181
5.202
5.155
5.202
104,525
+0.03(+0.60%)
May 18, 2004
5.150
5.181
5.150
5.171
128,676
+0.02(+0.40%)
May 17, 2004
5.140
5.181
5.134
5.150
119,402
+0.00(+0.00%)
May 14, 2004
5.124
5.150
5.108
5.150
132,154
+0.05(+0.91%)
May 13, 2004
5.150
5.165
5.098
5.103
100,661
-0.06(-1.20%)
May 12, 2004
5.228
5.243
5.160
5.165
151,475
-0.08(-1.58%)
May 11, 2004
5.124
5.253
5.119
5.248
114,185
+0.12(+2.42%)
May 10, 2004
5.093
5.176
5.093
5.124
219,870
+0.01(+0.20%)
May 07, 2004
5.212
5.228
5.088
5.114
243,828
-0.11(-2.18%)
May 06, 2004
5.279
5.295
5.217
5.228
157,657
-0.09(-1.66%)
May 05, 2004
5.279
5.321
5.264
5.316
100,661
+0.04(+0.79%)
May 04, 2004
5.331
5.331
5.259
5.274
196,878
-0.03(-0.49%)
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.