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
Friedman Industries Inc
(NY:
FRD
)
18.36
-0.09 (-0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
6.580
6.740
6.350
6.460
57,000
-0.02(-0.31%)
Apr 28, 2005
6.500
6.640
6.350
6.480
34,100
-0.01(-0.15%)
Apr 27, 2005
7.000
7.030
6.420
6.490
52,300
-0.53(-7.55%)
Apr 26, 2005
6.990
7.250
6.900
7.020
83,900
+0.08(+1.15%)
Apr 25, 2005
6.800
6.950
6.570
6.940
52,300
+0.38(+5.79%)
Apr 22, 2005
6.900
6.920
6.550
6.560
40,900
-0.20(-2.96%)
Apr 21, 2005
6.450
6.760
6.400
6.760
38,500
+0.26(+4.00%)
Apr 20, 2005
6.580
6.750
6.450
6.500
81,300
+0.05(+0.78%)
Apr 19, 2005
6.030
6.600
6.030
6.450
86,500
+0.42(+6.97%)
Apr 18, 2005
6.250
6.340
5.800
6.030
121,600
-0.37(-5.78%)
Apr 15, 2005
6.680
6.770
6.220
6.400
110,500
-0.33(-4.90%)
Apr 14, 2005
6.850
7.000
6.500
6.730
51,800
-0.25(-3.58%)
Apr 13, 2005
6.600
7.000
6.600
6.980
69,400
+0.25(+3.71%)
Apr 12, 2005
6.650
6.790
6.430
6.730
73,000
+0.08(+1.20%)
Apr 11, 2005
6.850
6.870
6.650
6.650
49,800
-0.25(-3.62%)
Apr 08, 2005
7.050
7.080
6.800
6.900
33,700
-0.10(-1.43%)
Apr 07, 2005
6.910
7.090
6.900
7.000
26,900
+0.09(+1.30%)
Apr 06, 2005
7.050
7.140
6.720
6.910
72,400
-0.14(-1.99%)
Apr 05, 2005
7.000
7.150
6.950
7.050
49,600
+0.09(+1.29%)
Apr 04, 2005
7.200
7.460
6.830
6.960
80,100
-0.17(-2.38%)
Apr 01, 2005
6.950
7.480
6.950
7.130
100,600
+0.30(+4.39%)
Mar 31, 2005
6.760
7.100
6.700
6.830
46,300
+0.14(+2.09%)
Mar 30, 2005
6.720
6.800
6.450
6.690
56,300
-0.01(-0.15%)
Mar 29, 2005
6.590
6.950
6.410
6.700
123,800
+0.11(+1.67%)
Mar 28, 2005
7.080
7.119
6.460
6.590
177,600
-0.49(-6.92%)
Mar 24, 2005
7.100
7.300
6.950
7.080
77,700
-0.20(-2.75%)
Mar 23, 2005
7.500
7.600
7.210
7.280
71,000
-0.30(-3.96%)
Mar 22, 2005
7.640
7.940
7.500
7.580
114,600
-0.08(-1.04%)
Mar 21, 2005
7.920
7.950
7.600
7.660
85,500
-0.10(-1.29%)
Mar 18, 2005
7.350
7.970
7.250
7.760
149,500
+0.54(+7.48%)
Mar 17, 2005
7.020
7.490
7.000
7.220
107,300
+0.17(+2.41%)
Mar 16, 2005
7.300
7.430
6.980
7.050
128,600
-0.34(-4.60%)
Mar 15, 2005
7.370
7.430
6.850
7.390
233,900
-0.06(-0.81%)
Mar 14, 2005
7.730
7.780
7.300
7.450
223,500
-0.48(-6.05%)
Mar 11, 2005
8.350
8.450
7.650
7.930
256,100
-0.17(-2.10%)
Mar 10, 2005
8.500
8.500
7.250
8.100
284,300
-0.58(-6.68%)
Mar 09, 2005
8.800
9.140
8.350
8.680
134,600
-0.30(-3.34%)
Mar 08, 2005
9.330
9.330
8.700
8.980
174,900
-0.35(-3.75%)
Mar 07, 2005
10.20
10.25
9.200
9.330
213,300
-0.74(-7.35%)
Mar 04, 2005
10.05
10.25
9.890
10.07
126,500
+0.32(+3.28%)
Mar 03, 2005
9.700
10.00
9.700
9.750
78,100
+0.10(+1.04%)
Mar 02, 2005
10.10
10.50
9.540
9.650
338,200
-0.35(-3.50%)
Mar 01, 2005
9.160
10.00
9.100
10.00
468,400
+1.08(+12.11%)
Feb 28, 2005
8.460
9.150
8.460
8.920
440,900
+0.21(+2.41%)
Feb 25, 2005
9.100
9.200
8.000
8.710
398,500
-0.38(-4.18%)
Feb 24, 2005
9.100
9.250
9.010
9.090
245,500
+0.01(+0.11%)
Feb 23, 2005
9.300
9.490
8.600
9.080
644,600
-0.17(-1.84%)
Feb 22, 2005
11.55
11.60
9.130
9.250
876,800
-2.26(-19.64%)
Feb 18, 2005
11.98
12.00
11.31
11.51
231,400
-0.29(-2.46%)
Feb 17, 2005
12.00
12.33
11.10
11.80
344,300
-0.55(-4.45%)
Feb 16, 2005
12.25
12.35
11.90
12.35
163,200
+0.15(+1.23%)
Feb 15, 2005
13.85
13.85
11.82
12.20
383,800
-0.41(-3.25%)
Feb 14, 2005
13.75
14.40
12.50
12.61
648,900
+0.32(+2.60%)
Feb 11, 2005
12.23
12.70
11.53
12.29
502,900
-0.56(-4.36%)
Feb 10, 2005
15.80
15.80
12.50
12.85
850,800
-2.95(-18.67%)
Feb 09, 2005
15.30
16.56
15.20
15.80
390,700
+0.66(+4.36%)
Feb 08, 2005
14.50
15.25
14.30
15.14
227,400
+0.86(+6.02%)
Feb 07, 2005
14.37
14.38
14.10
14.28
156,700
+0.30(+2.15%)
Feb 04, 2005
13.95
14.38
13.85
13.98
149,500
+0.25(+1.82%)
Feb 03, 2005
13.97
13.98
13.03
13.73
245,900
-0.24(-1.72%)
Feb 02, 2005
14.00
14.49
13.66
13.97
422,500
+0.67(+5.04%)
Feb 01, 2005
11.85
13.39
11.80
13.30
609,700
+1.60(+13.68%)
Jan 31, 2005
11.75
11.82
11.55
11.70
178,800
+0.21(+1.83%)
Jan 28, 2005
11.37
11.75
11.29
11.49
138,100
+0.25(+2.22%)
Jan 27, 2005
11.14
11.38
11.14
11.24
41,900
+0.14(+1.26%)
Jan 26, 2005
11.17
11.28
10.92
11.10
52,800
-0.09(-0.80%)
Jan 25, 2005
11.15
11.34
11.07
11.19
49,100
+0.14(+1.27%)
Jan 24, 2005
11.01
11.30
10.96
11.05
51,100
-0.01(-0.10%)
Jan 21, 2005
11.28
11.39
11.01
11.06
46,000
-0.22(-1.94%)
Jan 20, 2005
11.24
11.30
11.03
11.28
29,500
+0.08(+0.71%)
Jan 19, 2005
11.50
11.52
11.06
11.20
98,200
-0.24(-2.10%)
Jan 18, 2005
11.49
11.50
11.35
11.44
96,900
+0.03(+0.26%)
Jan 14, 2005
11.44
11.49
11.11
11.41
83,100
-0.01(-0.07%)
Jan 13, 2005
11.10
11.45
11.10
11.42
106,900
+0.46(+4.18%)
Jan 12, 2005
11.20
11.20
10.60
10.96
84,500
-0.09(-0.81%)
Jan 11, 2005
11.23
11.25
10.75
11.05
112,700
-0.15(-1.34%)
Jan 10, 2005
10.50
11.30
10.45
11.20
289,600
+0.94(+9.16%)
Jan 07, 2005
10.25
10.40
10.15
10.26
84,300
+0.17(+1.68%)
Jan 06, 2005
9.460
10.19
9.400
10.09
171,700
+0.66(+7.00%)
Jan 05, 2005
9.750
9.800
9.020
9.430
375,600
-1.07(-10.19%)
Jan 04, 2005
10.87
10.92
10.50
10.50
159,000
-0.40(-3.67%)
Jan 03, 2005
10.85
10.99
10.75
10.90
112,800
+0.11(+1.02%)
Dec 31, 2004
11.49
11.20
10.50
10.79
90,400
+0.19(+1.79%)
Dec 30, 2004
11.20
11.20
10.53
10.60
293,200
-0.80(-7.02%)
Dec 29, 2004
11.39
11.59
10.83
11.40
90,800
+0.01(+0.09%)
Dec 28, 2004
11.74
11.90
10.91
11.39
152,500
-0.35(-2.98%)
Dec 27, 2004
11.58
11.92
11.50
11.74
154,900
+0.41(+3.62%)
Dec 23, 2004
10.76
11.48
10.63
11.33
132,100
+0.57(+5.30%)
Dec 22, 2004
11.94
12.00
10.53
10.76
466,100
-0.94(-8.03%)
Dec 21, 2004
10.94
11.80
10.94
11.70
392,000
+0.88(+8.13%)
Dec 20, 2004
10.00
11.35
10.00
10.82
543,400
+1.76(+19.43%)
Dec 17, 2004
8.480
9.060
8.450
9.060
128,400
+0.58(+6.84%)
Dec 16, 2004
8.240
8.500
8.240
8.480
94,500
+0.34(+4.18%)
Dec 15, 2004
7.950
8.300
7.940
8.140
116,700
+0.19(+2.39%)
Dec 14, 2004
7.860
8.060
7.810
7.950
68,400
+0.09(+1.15%)
Dec 13, 2004
7.950
8.000
7.850
7.860
49,600
+0.09(+1.16%)
Dec 10, 2004
7.940
7.940
7.770
7.770
52,100
+0.07(+0.91%)
Dec 09, 2004
7.690
7.850
7.500
7.700
47,500
+0.21(+2.80%)
Dec 08, 2004
7.240
7.640
7.240
7.490
58,900
+0.20(+2.74%)
Dec 07, 2004
7.650
7.710
7.030
7.290
90,800
-0.34(-4.46%)
Dec 06, 2004
8.000
8.000
7.600
7.630
49,300
-0.32(-4.03%)
Dec 03, 2004
8.240
8.240
7.760
7.950
85,700
-0.05(-0.62%)
Dec 02, 2004
7.670
8.300
7.550
8.000
135,600
+0.48(+6.38%)
Dec 01, 2004
8.180
8.580
7.000
7.520
189,300
-0.66(-8.07%)
Nov 30, 2004
8.250
8.500
8.150
8.180
63,700
+0.03(+0.37%)
Nov 29, 2004
8.200
8.700
8.010
8.150
180,700
-0.05(-0.61%)
Nov 26, 2004
7.980
8.200
7.980
8.200
61,000
+0.26(+3.27%)
Nov 24, 2004
7.810
7.940
7.750
7.940
56,100
+0.25(+3.25%)
Nov 23, 2004
7.250
7.700
7.152
7.690
47,600
+0.43(+5.92%)
Nov 22, 2004
6.910
7.390
6.820
7.260
80,400
+0.35(+5.07%)
Nov 19, 2004
7.270
7.270
6.800
6.910
84,900
-0.36(-4.95%)
Nov 18, 2004
7.950
8.200
7.100
7.270
161,600
-0.33(-4.34%)
Nov 17, 2004
6.690
7.740
6.690
7.600
201,600
+0.98(+14.80%)
Nov 16, 2004
6.750
6.750
6.510
6.620
26,500
-0.18(-2.65%)
Nov 15, 2004
6.600
6.950
6.350
6.800
88,000
+0.23(+3.50%)
Nov 12, 2004
6.490
6.620
6.400
6.570
38,900
+0.28(+4.45%)
Nov 11, 2004
6.000
6.290
5.960
6.290
27,000
+0.34(+5.71%)
Nov 10, 2004
5.900
5.960
5.900
5.950
29,900
+0.05(+0.85%)
Nov 09, 2004
5.850
5.950
5.830
5.900
24,200
+0.02(+0.34%)
Nov 08, 2004
6.050
6.050
5.880
5.880
25,800
-0.07(-1.18%)
Nov 05, 2004
6.100
6.200
5.900
5.950
36,700
-0.15(-2.46%)
Nov 04, 2004
5.900
6.100
5.800
6.100
44,600
+0.18(+3.04%)
Nov 03, 2004
5.860
6.000
5.860
5.920
17,000
+0.11(+1.89%)
Nov 02, 2004
6.000
6.000
5.750
5.810
19,400
-0.16(-2.68%)
Nov 01, 2004
5.900
6.130
5.750
5.970
22,700
+0.07(+1.19%)
Oct 29, 2004
6.050
6.050
5.800
5.900
21,200
-0.09(-1.50%)
Oct 28, 2004
6.000
6.090
5.970
5.990
11,900
+0.00(+0.00%)
Oct 27, 2004
6.350
6.370
5.950
5.990
37,200
-0.21(-3.39%)
Oct 26, 2004
6.430
6.430
6.100
6.200
70,300
+0.20(+3.33%)
Oct 25, 2004
6.030
6.100
5.850
6.000
44,000
+0.12(+2.04%)
Oct 22, 2004
5.860
5.880
5.830
5.880
12,500
+0.03(+0.51%)
Oct 21, 2004
5.920
6.000
5.810
5.850
13,500
-0.11(-1.85%)
Oct 20, 2004
6.070
6.070
5.960
5.960
15,900
-0.04(-0.67%)
Oct 19, 2004
5.950
6.040
5.770
6.000
22,100
+0.15(+2.56%)
Oct 18, 2004
5.980
6.030
5.750
5.850
27,400
-0.05(-0.85%)
Oct 15, 2004
6.000
6.000
5.850
5.900
23,200
-0.07(-1.17%)
Oct 14, 2004
5.800
6.040
5.790
5.970
24,200
+0.12(+2.05%)
Oct 13, 2004
5.820
5.850
5.500
5.850
29,800
-0.11(-1.85%)
Oct 12, 2004
6.200
6.250
5.650
5.960
34,500
-0.14(-2.30%)
Oct 11, 2004
6.650
6.650
5.990
6.100
103,000
-0.64(-9.50%)
Oct 08, 2004
7.150
7.150
6.660
6.740
55,600
-0.41(-5.73%)
Oct 07, 2004
6.480
7.150
6.440
7.150
124,800
+0.70(+10.85%)
Oct 06, 2004
6.390
6.480
6.310
6.450
21,400
+0.12(+1.90%)
Oct 05, 2004
6.550
6.550
6.330
6.330
14,200
-0.16(-2.47%)
Oct 04, 2004
6.750
6.780
6.170
6.490
68,900
-0.04(-0.61%)
Oct 01, 2004
6.450
6.900
6.430
6.530
111,300
+0.38(+6.18%)
Sep 30, 2004
6.180
6.400
6.100
6.150
20,300
+0.00(+0.00%)
Sep 29, 2004
6.280
6.350
6.150
6.150
35,200
+0.16(+2.67%)
Sep 28, 2004
6.350
6.350
5.800
5.990
39,200
+0.34(+6.02%)
Sep 27, 2004
5.400
5.650
5.400
5.650
6,600
+0.25(+4.63%)
Sep 24, 2004
5.300
5.400
5.300
5.400
2,400
+0.05(+0.93%)
Sep 23, 2004
5.300
5.400
5.180
5.350
7,000
+0.06(+1.13%)
Sep 22, 2004
5.400
5.400
5.100
5.290
15,400
-0.15(-2.76%)
Sep 21, 2004
5.550
5.550
5.440
5.440
5,100
-0.13(-2.33%)
Sep 20, 2004
5.700
5.700
5.550
5.570
7,100
-0.13(-2.28%)
Sep 17, 2004
5.700
5.730
5.700
5.700
2,600
+0.04(+0.71%)
Sep 16, 2004
5.450
5.850
5.450
5.660
10,100
+0.21(+3.85%)
Sep 15, 2004
5.650
5.650
5.400
5.450
3,900
-0.15(-2.68%)
Sep 14, 2004
5.600
5.800
5.350
5.600
12,600
-0.10(-1.75%)
Sep 13, 2004
6.150
6.190
5.300
5.700
62,700
-0.31(-5.16%)
Sep 10, 2004
5.860
6.400
5.860
6.010
52,500
+0.25(+4.34%)
Sep 09, 2004
5.580
5.760
5.470
5.760
14,700
+0.26(+4.73%)
Sep 08, 2004
5.340
5.600
5.310
5.500
16,000
+0.21(+3.97%)
Sep 07, 2004
5.150
5.400
5.150
5.290
8,100
+0.23(+4.55%)
Sep 03, 2004
5.000
5.080
5.000
5.060
6,600
+0.09(+1.81%)
Sep 02, 2004
4.950
4.980
4.950
4.970
6,100
+0.12(+2.47%)
Sep 01, 2004
4.560
4.890
4.520
4.850
33,900
+0.15(+3.19%)
Aug 31, 2004
4.840
4.840
4.500
4.700
14,400
-0.24(-4.86%)
Aug 30, 2004
4.950
5.020
4.940
4.940
4,600
-0.06(-1.20%)
Aug 27, 2004
4.970
5.000
4.950
5.000
3,200
+0.08(+1.63%)
Aug 26, 2004
4.850
4.950
4.740
4.920
20,400
+0.02(+0.41%)
Aug 25, 2004
5.250
5.250
4.810
4.900
24,800
-0.36(-6.84%)
Aug 24, 2004
5.270
5.310
5.260
5.260
1,900
-0.02(-0.38%)
Aug 23, 2004
5.330
5.330
5.230
5.280
3,900
+0.01(+0.19%)
Aug 20, 2004
5.240
5.400
5.200
5.270
5,100
+0.03(+0.57%)
Aug 19, 2004
5.500
5.500
5.200
5.240
18,300
-0.24(-4.38%)
Aug 18, 2004
5.600
5.700
5.460
5.480
18,500
-0.01(-0.18%)
Aug 17, 2004
5.260
5.600
5.250
5.490
39,900
+0.45(+8.93%)
Aug 16, 2004
5.200
5.200
5.000
5.040
6,300
-0.13(-2.51%)
Aug 13, 2004
5.090
5.340
5.090
5.170
15,900
+0.17(+3.40%)
Aug 12, 2004
5.020
5.020
4.800
5.000
12,500
-0.15(-2.91%)
Aug 11, 2004
5.200
5.200
4.770
5.150
31,800
-0.02(-0.39%)
Aug 10, 2004
5.200
5.200
5.170
5.170
6,000
+0.00(+0.00%)
Aug 09, 2004
5.120
5.200
5.110
5.170
7,600
+0.06(+1.17%)
Aug 06, 2004
5.120
5.120
5.110
5.110
19,100
-0.04(-0.78%)
Aug 05, 2004
5.250
5.260
5.100
5.150
10,100
-0.08(-1.53%)
Aug 04, 2004
5.570
5.600
5.220
5.230
10,300
-0.37(-6.61%)
Aug 03, 2004
5.400
5.600
5.200
5.600
9,400
+0.19(+3.51%)
Aug 02, 2004
5.350
5.450
5.120
5.410
23,600
+0.11(+2.08%)
Jul 30, 2004
5.380
5.380
5.300
5.300
4,700
-0.18(-3.28%)
Jul 29, 2004
5.950
5.950
5.300
5.480
22,200
-0.45(-7.59%)
Jul 28, 2004
5.330
5.950
5.330
5.930
20,100
+0.60(+11.26%)
Jul 27, 2004
5.210
5.340
5.190
5.330
9,400
+0.21(+4.10%)
Jul 26, 2004
5.180
5.280
5.110
5.120
8,000
-0.13(-2.48%)
Jul 23, 2004
5.200
5.300
5.150
5.250
20,600
+0.00(+0.00%)
Jul 22, 2004
5.480
5.480
5.010
5.250
34,000
-0.25(-4.55%)
Jul 21, 2004
6.120
6.190
5.430
5.500
54,100
-0.77(-12.26%)
Jul 20, 2004
6.150
6.400
6.122
6.269
23,600
-0.13(-2.05%)
Jul 19, 2004
6.400
6.550
6.250
6.400
47,000
+0.00(+0.00%)
Jul 16, 2004
6.250
6.490
6.140
6.400
89,900
+0.14(+2.24%)
Jul 15, 2004
5.950
6.500
5.810
6.260
132,100
+0.50(+8.68%)
Jul 14, 2004
5.610
5.930
5.510
5.760
22,900
+0.25(+4.54%)
Jul 13, 2004
5.050
5.590
5.000
5.510
41,400
+0.43(+8.46%)
Jul 12, 2004
5.100
5.250
5.010
5.080
39,900
-0.23(-4.33%)
Jul 09, 2004
5.520
5.580
5.310
5.310
19,100
-0.09(-1.67%)
Jul 08, 2004
5.600
5.649
5.260
5.400
32,300
-0.28(-4.93%)
Jul 07, 2004
5.740
6.070
5.510
5.680
196,600
-0.01(-0.18%)
Jul 06, 2004
5.480
5.690
5.300
5.690
146,200
+0.53(+10.27%)
Jul 02, 2004
4.900
5.250
4.770
5.160
70,000
+0.21(+4.24%)
Jul 01, 2004
4.800
5.090
4.700
4.950
156,800
+0.32(+6.91%)
Jun 30, 2004
4.490
4.650
4.450
4.630
36,600
+0.24(+5.47%)
Jun 29, 2004
4.350
4.400
4.320
4.390
4,400
+0.09(+2.09%)
Jun 28, 2004
4.310
4.350
4.300
4.300
2,800
+0.00(+0.00%)
Jun 25, 2004
4.380
4.380
4.300
4.300
1,700
-0.10(-2.27%)
Jun 24, 2004
4.400
4.400
4.400
4.400
5,000
+0.00(+0.00%)
Jun 23, 2004
4.210
4.470
4.210
4.400
16,800
+0.20(+4.76%)
Jun 22, 2004
4.400
4.400
4.200
4.200
3,200
-0.19(-4.33%)
Jun 21, 2004
4.200
4.400
4.200
4.390
8,700
-0.01(-0.23%)
Jun 18, 2004
4.430
4.540
4.400
4.400
19,800
-0.05(-1.12%)
Jun 17, 2004
4.470
4.470
4.200
4.450
28,400
+0.00(+0.00%)
Jun 16, 2004
4.350
4.490
4.350
4.450
9,800
+0.15(+3.49%)
Jun 15, 2004
4.350
4.380
4.300
4.300
8,300
-0.04(-0.92%)
Jun 14, 2004
4.340
4.340
4.340
4.340
2,500
+0.00(+0.00%)
Jun 10, 2004
4.170
4.340
4.170
4.340
21,300
+0.19(+4.58%)
Jun 09, 2004
4.100
4.160
4.100
4.150
5,400
+0.09(+2.22%)
Jun 08, 2004
4.040
4.100
4.010
4.060
14,800
+0.02(+0.50%)
Jun 07, 2004
4.010
4.040
4.000
4.040
10,100
+0.05(+1.25%)
Jun 04, 2004
3.990
3.990
3.990
3.990
200
-0.01(-0.25%)
Jun 03, 2004
4.000
4.000
4.000
4.000
5,000
-0.01(-0.25%)
Jun 02, 2004
4.010
4.020
4.010
4.010
8,900
+0.01(+0.25%)
Jun 01, 2004
3.900
4.000
3.900
4.000
1,900
+0.10(+2.56%)
May 28, 2004
3.950
3.950
3.850
3.900
3,700
-0.13(-3.23%)
May 27, 2004
3.850
4.030
3.850
4.030
17,400
+0.25(+6.61%)
May 26, 2004
3.930
3.940
3.780
3.780
8,600
-0.12(-3.08%)
May 25, 2004
3.900
3.900
3.900
3.900
300
+0.00(+0.00%)
May 24, 2004
3.860
3.900
3.860
3.900
1,200
+0.04(+1.04%)
May 21, 2004
3.860
3.860
3.860
3.860
200
+0.00(+0.00%)
May 20, 2004
3.950
3.950
3.860
3.860
1,300
-0.10(-2.53%)
May 19, 2004
3.960
3.970
3.960
3.960
8,000
+0.03(+0.76%)
May 18, 2004
3.910
3.930
3.910
3.930
1,200
+0.02(+0.51%)
May 17, 2004
3.910
3.910
3.910
3.910
200
+0.03(+0.77%)
May 14, 2004
3.780
3.920
3.780
3.880
14,600
-0.04(-1.02%)
May 13, 2004
3.800
3.970
3.800
3.920
12,500
+0.17(+4.53%)
May 12, 2004
3.750
3.760
3.710
3.750
6,700
+0.00(+0.00%)
May 11, 2004
3.855
3.855
3.750
3.750
2,600
-0.10(-2.60%)
May 10, 2004
3.710
3.860
3.610
3.850
5,900
+0.05(+1.32%)
May 07, 2004
3.860
3.860
3.800
3.800
300
-0.10(-2.56%)
May 06, 2004
3.930
3.930
3.850
3.900
28,600
+0.00(+0.00%)
May 05, 2004
3.900
3.900
3.900
3.900
3,000
+0.02(+0.52%)
May 04, 2004
3.930
3.930
3.875
3.880
12,500
+0.08(+2.11%)
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.