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
Monolithic Power Sys
(NQ:
MPWR
)
730.05
+1.95 (+0.27%)
Streaming Delayed Price
Updated: 4:00 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 28, 2006
15.86
16.04
15.60
15.85
126,681
-0.11(-0.71%)
Apr 27, 2006
16.14
16.39
15.75
15.96
71,457
-0.26(-1.58%)
Apr 26, 2006
16.01
16.67
16.01
16.22
397,716
+0.17(+1.05%)
Apr 25, 2006
16.02
16.07
15.83
16.05
563,718
+0.07(+0.43%)
Apr 24, 2006
15.95
16.08
15.79
15.98
137,516
+0.03(+0.22%)
Apr 21, 2006
16.16
16.27
15.74
15.95
125,090
-0.12(-0.76%)
Apr 20, 2006
15.62
16.07
15.51
16.07
196,818
+0.40(+2.55%)
Apr 19, 2006
15.68
15.86
15.42
15.67
195,291
-0.09(-0.55%)
Apr 18, 2006
15.27
15.96
15.14
15.75
541,924
+0.81(+5.40%)
Apr 17, 2006
15.03
15.44
14.89
14.95
163,356
-0.16(-1.09%)
Apr 13, 2006
15.68
15.84
14.83
15.11
635,653
-0.76(-4.81%)
Apr 12, 2006
15.44
15.98
15.36
15.88
218,082
+0.43(+2.81%)
Apr 11, 2006
15.93
15.96
14.94
15.44
275,484
-0.35(-2.20%)
Apr 10, 2006
16.28
16.41
15.49
15.79
380,341
-0.71(-4.31%)
Apr 07, 2006
16.80
17.00
15.97
16.50
416,837
+4.79(+40.89%)
Apr 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 05, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 04, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 03, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 31, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 30, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 29, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 28, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 27, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 24, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 21, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 20, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 17, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 16, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 15, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 14, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 13, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 10, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 09, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 08, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 07, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 03, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 02, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 01, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 28, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 27, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 24, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 23, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 22, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 21, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 17, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 16, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 15, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 14, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 13, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 10, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 09, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 08, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 07, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 03, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 02, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 01, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 31, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 30, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 27, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 26, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 25, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 24, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 23, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 20, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 19, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 18, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 17, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 13, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 12, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 11, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 10, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 09, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 05, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Jan 04, 2006
11.71
11.71
11.71
11.71
0
+0.52(+4.61%)
Jan 03, 2006
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 30, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 29, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 28, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 23, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 22, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 21, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 20, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 19, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 16, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 15, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 14, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 13, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 12, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 09, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 08, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 07, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 06, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 05, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 02, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 01, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 30, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 29, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 28, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 25, 2005
11.71
11.71
10.84
11.20
37,984
-0.52(-4.41%)
Nov 23, 2005
12.15
12.15
11.49
11.71
227,673
-0.28(-2.32%)
Nov 22, 2005
11.23
12.28
10.89
11.99
585,158
+0.41(+3.52%)
Nov 21, 2005
13.06
13.13
11.55
11.58
614,838
-1.47(-11.30%)
Nov 18, 2005
13.75
13.82
12.93
13.06
1,259,622
-0.74(-5.35%)
Nov 17, 2005
14.93
15.16
11.95
13.79
2,376,331
-1.16(-7.77%)
Nov 16, 2005
14.75
15.09
14.53
14.96
469,571
+0.16(+1.11%)
Nov 15, 2005
14.51
15.07
14.40
14.79
668,615
+0.21(+1.43%)
Nov 14, 2005
14.14
14.81
13.93
14.58
917,691
+0.43(+3.00%)
Nov 11, 2005
13.01
15.03
12.91
14.16
1,358,171
+1.84(+14.93%)
Nov 10, 2005
12.49
12.56
12.19
12.32
232,639
-0.17(-1.39%)
Nov 09, 2005
12.28
12.58
12.23
12.49
300,805
+0.34(+2.78%)
Nov 08, 2005
11.28
12.67
11.19
12.15
645,942
+0.87(+7.69%)
Nov 07, 2005
11.23
11.33
10.98
11.29
232,847
+0.15(+1.32%)
Nov 04, 2005
10.68
11.15
10.58
11.14
181,265
+0.26(+2.39%)
Nov 03, 2005
10.84
11.32
10.56
10.88
268,981
-0.03(-0.32%)
Nov 02, 2005
10.25
11.10
9.508
10.91
279,019
+0.39(+3.71%)
Nov 01, 2005
10.87
11.11
10.38
10.52
245,508
-0.61(-5.46%)
Oct 31, 2005
11.16
11.37
10.86
11.13
448,170
-0.03(-0.23%)
Oct 28, 2005
11.28
11.28
11.05
11.16
322,738
-0.01(-0.08%)
Oct 27, 2005
10.50
11.27
10.50
11.17
835,021
+1.55(+16.16%)
Oct 26, 2005
9.985
10.51
9.543
9.612
335,415
-0.41(-4.07%)
Oct 25, 2005
10.41
10.41
9.890
10.02
109,839
-0.39(-3.75%)
Oct 24, 2005
9.638
10.41
9.621
10.41
245,701
+0.82(+8.60%)
Oct 21, 2005
9.213
9.742
9.083
9.586
233,403
+0.30(+3.27%)
Oct 20, 2005
8.953
9.473
8.823
9.283
180,899
+0.24(+2.69%)
Oct 19, 2005
8.840
9.109
8.701
9.040
81,604
+0.09(+0.97%)
Oct 18, 2005
9.196
9.196
8.684
8.953
36,851
-0.23(-2.46%)
Oct 17, 2005
9.335
9.456
8.563
9.178
147,524
-0.30(-3.20%)
Oct 14, 2005
9.421
9.543
9.170
9.482
143,447
+0.06(+0.64%)
Oct 13, 2005
8.727
9.465
8.675
9.421
373,243
+0.72(+8.28%)
Oct 12, 2005
8.649
8.753
8.467
8.701
158,947
+0.03(+0.30%)
Oct 11, 2005
8.623
8.779
8.268
8.675
338,669
+0.05(+0.60%)
Oct 10, 2005
8.589
8.675
8.328
8.623
175,326
-0.08(-0.90%)
Oct 07, 2005
8.589
8.745
8.502
8.701
143,666
+0.15(+1.72%)
Oct 06, 2005
8.476
8.831
8.094
8.554
391,790
-0.03(-0.40%)
Oct 05, 2005
7.643
8.589
7.400
8.589
272,950
+1.01(+13.27%)
Oct 04, 2005
7.478
7.790
7.478
7.582
209,782
-0.03(-0.34%)
Oct 03, 2005
7.357
7.626
7.348
7.608
127,051
+0.24(+3.30%)
Sep 30, 2005
7.365
7.374
7.305
7.365
56,048
+0.00(+0.00%)
Sep 29, 2005
7.235
7.374
7.235
7.365
35,636
+0.15(+2.04%)
Sep 28, 2005
7.348
7.374
7.183
7.218
39,291
-0.13(-1.77%)
Sep 27, 2005
7.374
7.539
7.322
7.348
78,473
-0.04(-0.59%)
Sep 26, 2005
7.374
7.452
7.331
7.391
114,355
+0.04(+0.59%)
Sep 23, 2005
7.348
7.417
7.201
7.348
113,484
+0.05(+0.71%)
Sep 22, 2005
7.296
7.374
7.088
7.296
76,226
+0.02(+0.24%)
Sep 21, 2005
7.244
7.365
7.244
7.279
39,749
-0.04(-0.59%)
Sep 20, 2005
7.218
7.331
7.027
7.322
59,370
+0.14(+1.93%)
Sep 19, 2005
7.114
7.313
7.027
7.183
88,736
-0.03(-0.48%)
Sep 16, 2005
7.201
7.218
7.036
7.218
150,787
+0.15(+2.09%)
Sep 15, 2005
7.062
7.157
6.767
7.070
90,026
+0.02(+0.25%)
Sep 14, 2005
7.600
7.626
7.036
7.053
125,067
-0.51(-6.77%)
Sep 13, 2005
7.261
7.617
7.079
7.565
78,028
+0.27(+3.69%)
Sep 12, 2005
7.027
7.374
6.689
7.296
115,446
+0.27(+3.83%)
Sep 09, 2005
7.122
7.122
6.853
7.027
35,682
-0.03(-0.37%)
Sep 08, 2005
7.287
7.287
7.053
7.053
41,711
-0.18(-2.52%)
Sep 07, 2005
7.270
7.270
7.174
7.235
22,906
-0.04(-0.60%)
Sep 06, 2005
7.322
7.374
7.174
7.279
45,189
-0.03(-0.36%)
Sep 02, 2005
7.374
7.634
7.201
7.305
66,665
-0.01(-0.12%)
Sep 01, 2005
7.036
7.478
7.018
7.313
127,158
+0.33(+4.72%)
Aug 31, 2005
6.316
7.018
6.316
6.984
216,901
+0.96(+15.99%)
Aug 30, 2005
5.908
6.073
5.908
6.021
49,503
+0.03(+0.58%)
Aug 29, 2005
6.003
6.003
5.908
5.986
32,381
-0.09(-1.43%)
Aug 26, 2005
6.090
6.220
6.073
6.073
71,691
-0.13(-2.10%)
Aug 25, 2005
6.203
6.238
5.969
6.203
87,375
+0.06(+0.99%)
Aug 24, 2005
6.203
6.246
6.116
6.142
30,102
-0.06(-0.98%)
Aug 23, 2005
6.246
6.246
6.133
6.203
32,383
+0.01(+0.14%)
Aug 22, 2005
6.151
6.255
5.908
6.194
69,700
+0.12(+2.00%)
Aug 19, 2005
6.385
6.402
5.908
6.073
140,426
-0.35(-5.41%)
Aug 18, 2005
6.506
6.593
6.272
6.420
39,537
-0.12(-1.86%)
Aug 17, 2005
6.524
6.628
6.515
6.541
29,291
+0.03(+0.40%)
Aug 16, 2005
6.680
6.767
6.515
6.515
59,142
-0.20(-2.97%)
Aug 15, 2005
6.689
6.793
6.593
6.715
60,492
+0.03(+0.39%)
Aug 12, 2005
6.723
6.853
6.550
6.689
31,944
-0.12(-1.78%)
Aug 11, 2005
6.853
6.853
6.611
6.810
54,350
-0.06(-0.88%)
Aug 10, 2005
6.810
6.940
6.697
6.871
45,425
-0.08(-1.12%)
Aug 09, 2005
6.862
6.949
6.663
6.949
28,256
+0.10(+1.39%)
Aug 08, 2005
7.096
7.131
6.645
6.853
44,024
-0.23(-3.30%)
Aug 05, 2005
7.322
7.443
6.767
7.088
99,548
-0.18(-2.51%)
Aug 04, 2005
7.721
7.782
7.244
7.270
92,728
-0.45(-5.84%)
Aug 03, 2005
7.799
7.842
7.721
7.721
27,377
-0.21(-2.63%)
Aug 02, 2005
7.808
7.955
7.756
7.929
45,092
+0.00(+0.00%)
Aug 01, 2005
7.990
8.129
7.678
7.929
28,418
-0.01(-0.11%)
Jul 29, 2005
8.146
8.242
7.504
7.938
245,319
-0.18(-2.24%)
Jul 28, 2005
8.242
8.380
8.025
8.120
55,113
-0.09(-1.06%)
Jul 27, 2005
8.328
8.380
8.163
8.207
46,936
-0.12(-1.46%)
Jul 26, 2005
8.328
8.328
7.790
8.328
63,847
+0.00(+0.00%)
Jul 25, 2005
8.649
8.658
8.259
8.328
67,883
-0.25(-2.93%)
Jul 22, 2005
7.686
8.589
7.227
8.580
224,009
+1.02(+13.55%)
Jul 21, 2005
7.652
7.808
7.513
7.556
86,446
-0.08(-1.02%)
Jul 20, 2005
7.227
7.634
7.227
7.634
71,734
+0.35(+4.76%)
Jul 19, 2005
7.201
7.548
6.619
7.287
586,072
-1.74(-19.31%)
Jul 18, 2005
8.762
9.265
8.745
9.031
80,551
+0.23(+2.56%)
Jul 15, 2005
8.667
8.857
8.502
8.805
112,035
+0.05(+0.59%)
Jul 14, 2005
8.805
8.849
8.502
8.753
141,399
-0.02(-0.20%)
Jul 13, 2005
8.762
8.814
8.563
8.771
101,408
+0.10(+1.10%)
Jul 12, 2005
8.216
8.892
8.111
8.675
216,656
+0.52(+6.38%)
Jul 11, 2005
8.155
8.242
7.808
8.155
122,182
+0.10(+1.29%)
Jul 08, 2005
8.042
8.137
7.955
8.051
76,724
+0.05(+0.65%)
Jul 07, 2005
7.608
8.042
7.608
7.999
46,195
+0.21(+2.67%)
Jul 06, 2005
7.981
8.155
7.678
7.790
120,574
-0.23(-2.81%)
Jul 05, 2005
8.033
8.155
7.886
8.016
61,669
+0.00(+0.00%)
Jul 01, 2005
7.764
8.016
7.764
8.016
91,178
+0.31(+4.05%)
Jun 30, 2005
8.242
8.242
7.678
7.704
127,256
-0.52(-6.33%)
Jun 29, 2005
8.294
8.346
8.007
8.224
88,251
-0.02(-0.21%)
Jun 28, 2005
7.955
8.285
7.808
8.242
201,414
+0.36(+4.51%)
Jun 27, 2005
8.198
8.346
7.600
7.886
157,258
-0.12(-1.52%)
Jun 24, 2005
7.400
8.007
7.400
8.007
1,124,102
+0.55(+7.33%)
Jun 23, 2005
7.712
7.712
7.374
7.461
59,073
-0.13(-1.71%)
Jun 22, 2005
7.305
7.704
7.218
7.591
88,008
+0.37(+5.17%)
Jun 21, 2005
7.548
7.721
7.201
7.218
129,163
-0.43(-5.68%)
Jun 20, 2005
8.242
8.242
7.548
7.652
134,412
-0.47(-5.76%)
Jun 17, 2005
8.207
8.268
8.120
8.120
100,197
-0.17(-2.09%)
Jun 16, 2005
8.120
8.528
8.077
8.294
76,384
+0.21(+2.58%)
Jun 15, 2005
8.172
8.207
7.947
8.085
75,320
-0.09(-1.06%)
Jun 14, 2005
8.207
8.296
8.068
8.172
83,035
+0.04(+0.53%)
Jun 13, 2005
7.617
8.242
7.617
8.129
144,804
+0.51(+6.72%)
Jun 10, 2005
7.667
7.808
7.478
7.617
51,335
-0.15(-1.90%)
Jun 09, 2005
7.478
7.842
7.461
7.764
82,217
+0.21(+2.76%)
Jun 08, 2005
7.270
7.799
7.053
7.556
135,665
+0.37(+5.19%)
Jun 07, 2005
6.810
7.322
6.723
7.183
306,306
+0.87(+13.74%)
Jun 06, 2005
6.463
6.506
6.281
6.316
32,602
-0.18(-2.80%)
Jun 03, 2005
6.498
6.506
6.463
6.498
26,472
-0.02(-0.27%)
Jun 02, 2005
6.463
6.533
6.428
6.515
41,437
+0.07(+1.08%)
Jun 01, 2005
6.437
6.498
6.342
6.446
17,904
+0.01(+0.13%)
May 31, 2005
6.463
6.498
6.428
6.437
27,665
+0.01(+0.14%)
May 27, 2005
6.506
6.506
6.246
6.428
105,663
-0.03(-0.40%)
May 26, 2005
6.246
6.498
6.229
6.454
86,982
+0.35(+5.68%)
May 25, 2005
5.708
6.446
5.573
6.107
70,282
+0.31(+5.39%)
May 24, 2005
5.639
5.873
5.544
5.795
226,389
+0.18(+3.25%)
May 23, 2005
5.561
5.726
5.561
5.613
72,246
+0.01(+0.15%)
May 20, 2005
5.639
5.726
5.500
5.604
148,236
-0.10(-1.82%)
May 19, 2005
5.413
5.717
5.370
5.708
146,619
+0.33(+6.13%)
May 18, 2005
5.622
5.622
5.335
5.379
173,826
-0.16(-2.97%)
May 17, 2005
5.786
5.812
5.509
5.544
34,405
-0.17(-3.03%)
May 16, 2005
5.570
5.743
5.361
5.717
75,105
+0.23(+4.27%)
May 13, 2005
5.118
5.639
5.118
5.483
512,015
+0.40(+7.85%)
May 12, 2005
5.639
5.639
5.075
5.084
634,773
-0.53(-9.43%)
May 11, 2005
5.977
6.003
5.613
5.613
148,056
-0.29(-4.99%)
May 10, 2005
5.891
5.995
5.847
5.908
5,453
-0.08(-1.30%)
May 09, 2005
5.925
6.002
5.925
5.986
9,256
-0.10(-1.71%)
May 06, 2005
5.899
6.090
5.743
6.090
20,479
+0.28(+4.76%)
May 05, 2005
5.925
5.960
5.726
5.813
27,947
-0.11(-1.89%)
May 04, 2005
5.873
5.925
5.726
5.925
29,046
+0.18(+3.17%)
May 03, 2005
6.090
6.272
5.509
5.743
112,345
-0.50(-8.06%)
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.