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
Canadian Pacific Railway Limited
(NY:
CP
)
81.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
4.960
5.025
4.950
5.006
2,015,277
+0.11(+2.25%)
Apr 28, 2005
5.092
5.121
4.873
4.896
4,832,061
-0.15(-2.98%)
Apr 27, 2005
5.101
5.108
4.984
5.046
1,849,953
-0.07(-1.35%)
Apr 26, 2005
5.131
5.172
5.103
5.115
1,326,776
-0.02(-0.34%)
Apr 25, 2005
5.152
5.168
5.112
5.132
1,927,383
-0.02(-0.31%)
Apr 22, 2005
5.197
5.220
5.125
5.148
1,622,545
-0.07(-1.32%)
Apr 21, 2005
5.195
5.224
5.167
5.217
2,664,714
+0.09(+1.79%)
Apr 20, 2005
5.161
5.198
5.091
5.125
2,788,881
-0.02(-0.45%)
Apr 19, 2005
4.996
5.191
4.996
5.148
3,791,985
+0.21(+4.30%)
Apr 18, 2005
4.874
4.993
4.838
4.936
1,923,198
+0.05(+0.97%)
Apr 15, 2005
4.946
4.993
4.870
4.888
3,111,856
-0.07(-1.47%)
Apr 14, 2005
5.161
5.162
4.873
4.962
4,497,926
-0.20(-3.89%)
Apr 13, 2005
5.189
5.250
5.148
5.162
3,570,856
-0.03(-0.50%)
Apr 12, 2005
5.175
5.202
5.089
5.188
1,166,335
+0.02(+0.39%)
Apr 11, 2005
5.159
5.181
5.132
5.168
2,035,506
+0.05(+1.01%)
Apr 08, 2005
5.232
5.240
5.099
5.116
2,146,420
-0.13(-2.49%)
Apr 07, 2005
5.231
5.258
5.188
5.247
3,635,730
+0.02(+0.30%)
Apr 06, 2005
5.288
5.308
5.201
5.231
3,302,989
-0.03(-0.55%)
Apr 05, 2005
5.447
5.447
5.204
5.260
12,984,552
+0.13(+2.46%)
Apr 04, 2005
5.146
5.146
5.060
5.134
2,134,561
-0.01(-0.11%)
Apr 01, 2005
5.169
5.207
5.098
5.139
1,418,158
-0.02(-0.33%)
Mar 31, 2005
5.029
5.201
5.029
5.156
2,291,514
+0.15(+3.10%)
Mar 30, 2005
4.946
5.036
4.946
5.002
1,006,592
+0.05(+0.98%)
Mar 29, 2005
5.020
5.093
4.921
4.953
1,370,025
-0.07(-1.40%)
Mar 28, 2005
5.096
5.097
5.003
5.023
774,999
-0.05(-1.04%)
Mar 24, 2005
5.075
5.138
5.059
5.076
1,238,185
+0.02(+0.34%)
Mar 23, 2005
5.132
5.146
5.058
5.059
1,392,348
-0.10(-1.97%)
Mar 22, 2005
5.139
5.247
5.139
5.161
2,171,532
+0.06(+1.15%)
Mar 21, 2005
5.182
5.211
5.093
5.102
1,806,006
-0.10(-1.90%)
Mar 18, 2005
5.211
5.257
5.164
5.201
984,967
-0.03(-0.49%)
Mar 17, 2005
5.124
5.261
5.124
5.227
1,653,238
+0.10(+1.87%)
Mar 16, 2005
5.178
5.184
5.083
5.131
1,197,028
-0.04(-0.75%)
Mar 15, 2005
5.208
5.242
5.152
5.169
1,028,216
-0.03(-0.61%)
Mar 14, 2005
5.225
5.235
5.144
5.201
1,385,372
-0.04(-0.74%)
Mar 11, 2005
5.251
5.317
5.222
5.240
1,732,064
-0.05(-0.87%)
Mar 10, 2005
5.347
5.353
5.278
5.285
1,042,168
-0.05(-1.02%)
Mar 09, 2005
5.402
5.416
5.340
5.340
1,625,336
-0.07(-1.30%)
Mar 08, 2005
5.397
5.455
5.384
5.410
1,132,154
+0.03(+0.64%)
Mar 07, 2005
5.329
5.403
5.329
5.376
1,054,724
+0.03(+0.62%)
Mar 04, 2005
5.215
5.423
5.204
5.343
2,532,176
+0.16(+3.04%)
Mar 03, 2005
5.101
5.195
5.101
5.185
1,432,109
+0.08(+1.66%)
Mar 02, 2005
5.139
5.139
5.066
5.101
832,897
-0.03(-0.64%)
Mar 01, 2005
5.075
5.148
5.068
5.134
1,952,496
+0.05(+0.96%)
Feb 28, 2005
5.052
5.132
5.043
5.085
1,521,398
+0.03(+0.51%)
Feb 25, 2005
4.931
5.078
4.913
5.059
1,337,937
+0.12(+2.38%)
Feb 24, 2005
4.838
4.943
4.831
4.941
1,370,723
+0.08(+1.68%)
Feb 23, 2005
4.818
4.897
4.817
4.860
1,128,666
+0.03(+0.56%)
Feb 22, 2005
4.874
4.887
4.817
4.832
1,551,393
-0.07(-1.35%)
Feb 18, 2005
4.832
4.908
4.820
4.898
2,216,874
+0.07(+1.36%)
Feb 17, 2005
4.788
4.874
4.785
4.832
1,166,335
+0.02(+0.48%)
Feb 16, 2005
4.810
4.841
4.774
4.810
1,713,927
-0.07(-1.47%)
Feb 15, 2005
4.914
4.914
4.825
4.881
1,417,460
-0.04(-0.84%)
Feb 14, 2005
4.951
4.951
4.874
4.923
656,412
-0.02(-0.46%)
Feb 11, 2005
4.853
4.957
4.843
4.946
1,115,413
+0.07(+1.47%)
Feb 10, 2005
4.810
4.875
4.804
4.874
768,721
+0.06(+1.19%)
Feb 09, 2005
4.824
4.832
4.804
4.817
697,569
-0.01(-0.27%)
Feb 08, 2005
4.797
4.855
4.764
4.830
990,548
+0.04(+0.81%)
Feb 07, 2005
4.845
4.854
4.787
4.791
757,560
-0.08(-1.71%)
Feb 04, 2005
4.792
4.875
4.759
4.874
2,753,305
+0.06(+1.22%)
Feb 03, 2005
4.840
4.841
4.807
4.815
1,020,543
-0.05(-0.94%)
Feb 02, 2005
4.840
4.880
4.835
4.861
1,340,030
+0.01(+0.15%)
Feb 01, 2005
4.821
4.864
4.818
4.854
1,347,703
+0.03(+0.53%)
Jan 31, 2005
4.774
4.860
4.752
4.828
1,442,573
+0.08(+1.66%)
Jan 28, 2005
4.738
4.767
4.721
4.749
2,098,985
+0.01(+0.24%)
Jan 27, 2005
4.745
4.749
4.666
4.738
3,987,305
-0.02(-0.45%)
Jan 26, 2005
4.881
4.886
4.749
4.759
5,062,259
-0.05(-1.04%)
Jan 25, 2005
4.702
4.812
4.678
4.810
2,509,853
+0.08(+1.67%)
Jan 24, 2005
4.715
4.741
4.702
4.731
2,755,398
-0.01(-0.15%)
Jan 21, 2005
4.703
4.748
4.699
4.738
1,366,537
+0.04(+0.76%)
Jan 20, 2005
4.696
4.715
4.658
4.702
2,387,779
-0.03(-0.67%)
Jan 19, 2005
4.781
4.787
4.705
4.734
2,823,062
-0.05(-1.14%)
Jan 18, 2005
4.701
4.802
4.646
4.788
7,053,819
+0.05(+1.09%)
Jan 14, 2005
4.620
4.736
4.619
4.736
2,077,360
+0.08(+1.63%)
Jan 13, 2005
4.681
4.703
4.628
4.660
2,448,467
-0.02(-0.34%)
Jan 12, 2005
4.660
4.702
4.630
4.676
1,248,648
+0.03(+0.68%)
Jan 11, 2005
4.659
4.693
4.636
4.645
945,206
-0.00(-0.09%)
Jan 10, 2005
4.579
4.671
4.563
4.649
2,409,403
+0.09(+1.98%)
Jan 07, 2005
4.645
4.659
4.519
4.559
3,625,266
-0.09(-1.85%)
Jan 06, 2005
4.662
4.693
4.616
4.645
3,753,619
-0.04(-0.92%)
Jan 05, 2005
4.759
4.781
4.688
4.688
3,161,383
-0.12(-2.53%)
Jan 04, 2005
4.896
4.901
4.778
4.810
2,895,609
-0.16(-3.31%)
Jan 03, 2005
4.946
4.990
4.934
4.974
1,752,991
+0.04(+0.84%)
Dec 31, 2004
4.934
4.946
4.916
4.933
754,769
+0.01(+0.26%)
Dec 30, 2004
4.878
4.939
4.855
4.920
1,071,466
+0.03(+0.53%)
Dec 29, 2004
4.788
4.901
4.759
4.894
3,176,729
+0.02(+0.50%)
Dec 28, 2004
4.749
4.870
4.746
4.870
943,113
+0.12(+2.44%)
Dec 27, 2004
4.738
4.761
4.731
4.754
887,307
+0.00(+0.06%)
Dec 23, 2004
4.752
4.762
4.725
4.751
1,240,277
+0.01(+0.24%)
Dec 22, 2004
4.762
4.762
4.714
4.739
2,306,861
-0.07(-1.37%)
Dec 21, 2004
4.623
4.845
4.623
4.805
2,836,316
+0.22(+4.75%)
Dec 20, 2004
4.595
4.622
4.566
4.587
3,711,067
+0.06(+1.27%)
Dec 17, 2004
4.564
4.564
4.447
4.530
1,261,205
-0.04(-0.97%)
Dec 16, 2004
4.635
4.636
4.533
4.574
1,299,571
-0.07(-1.51%)
Dec 15, 2004
4.576
4.645
4.557
4.645
2,124,098
+0.08(+1.73%)
Dec 14, 2004
4.453
4.599
4.453
4.566
2,940,951
+0.18(+4.05%)
Dec 13, 2004
4.298
4.401
4.268
4.388
1,704,161
+0.06(+1.29%)
Dec 10, 2004
4.438
4.438
4.329
4.332
1,609,989
-0.12(-2.64%)
Dec 09, 2004
4.430
4.470
4.348
4.450
1,393,045
-0.02(-0.51%)
Dec 08, 2004
4.448
4.473
4.412
4.473
1,137,735
-0.04(-0.79%)
Dec 07, 2004
4.523
4.536
4.490
4.509
768,721
-0.04(-0.82%)
Dec 06, 2004
4.574
4.576
4.488
4.546
1,461,407
-0.05(-1.06%)
Dec 03, 2004
4.577
4.606
4.573
4.595
1,734,854
+0.02(+0.38%)
Dec 02, 2004
4.638
4.656
4.562
4.577
3,101,392
-0.12(-2.50%)
Dec 01, 2004
4.738
4.738
4.645
4.695
1,698,580
+0.00(+0.03%)
Nov 30, 2004
4.587
4.709
4.562
4.693
2,247,567
+0.15(+3.38%)
Nov 29, 2004
4.564
4.597
4.496
4.540
975,201
-0.05(-1.19%)
Nov 26, 2004
4.660
4.666
4.572
4.595
546,196
-0.06(-1.32%)
Nov 24, 2004
4.559
4.691
4.559
4.656
2,427,540
+0.10(+2.20%)
Nov 23, 2004
4.473
4.560
4.444
4.556
2,724,007
+0.08(+1.86%)
Nov 22, 2004
4.382
4.473
4.357
4.473
756,164
+0.11(+2.46%)
Nov 19, 2004
4.336
4.372
4.315
4.365
966,830
+0.02(+0.46%)
Nov 18, 2004
4.336
4.368
4.309
4.345
1,404,206
-0.10(-2.16%)
Nov 17, 2004
4.372
4.471
4.372
4.441
2,034,809
+0.17(+4.03%)
Nov 16, 2004
4.176
4.272
4.163
4.269
1,077,744
+0.11(+2.58%)
Nov 15, 2004
4.186
4.186
4.139
4.162
1,743,922
-0.02(-0.48%)
Nov 12, 2004
4.186
4.203
4.179
4.182
2,013,882
-0.01(-0.34%)
Nov 11, 2004
4.175
4.199
4.154
4.196
310,418
+0.03(+0.69%)
Nov 10, 2004
4.160
4.203
4.143
4.167
848,244
+0.01(+0.24%)
Nov 09, 2004
4.150
4.170
4.142
4.157
482,020
+0.00(+0.03%)
Nov 08, 2004
4.172
4.176
4.150
4.156
1,786,474
+0.00(+0.07%)
Nov 05, 2004
4.104
4.157
4.103
4.153
1,593,945
+0.05(+1.29%)
Nov 04, 2004
4.078
4.100
4.040
4.100
1,432,807
+0.04(+1.06%)
Nov 03, 2004
4.077
4.093
4.056
4.057
2,032,018
+0.02(+0.39%)
Nov 02, 2004
4.074
4.074
4.030
4.041
359,248
-0.04(-0.91%)
Nov 01, 2004
4.035
4.080
4.021
4.078
407,380
+0.03(+0.71%)
Oct 29, 2004
4.043
4.087
4.043
4.050
713,613
+0.00(+0.07%)
Oct 28, 2004
4.028
4.071
4.020
4.047
745,701
+0.02(+0.53%)
Oct 27, 2004
3.970
4.054
3.970
4.025
1,156,569
+0.06(+1.45%)
Oct 26, 2004
3.992
4.000
3.916
3.968
1,212,375
-0.00(-0.04%)
Oct 25, 2004
3.978
4.025
3.951
3.970
765,233
-0.01(-0.22%)
Oct 22, 2004
3.949
4.010
3.949
3.978
751,281
-0.01(-0.29%)
Oct 21, 2004
3.971
4.014
3.962
3.990
1,629,521
+0.01(+0.32%)
Oct 20, 2004
3.937
3.982
3.937
3.977
1,042,168
+0.06(+1.57%)
Oct 19, 2004
3.885
3.937
3.885
3.915
1,845,070
+0.04(+1.11%)
Oct 18, 2004
3.892
3.895
3.865
3.872
1,268,180
-0.03(-0.77%)
Oct 15, 2004
3.846
3.904
3.846
3.902
1,153,081
+0.04(+1.15%)
Oct 14, 2004
3.869
3.878
3.832
3.858
1,102,856
-0.01(-0.33%)
Oct 13, 2004
3.856
3.882
3.832
3.871
2,281,051
-0.00(-0.07%)
Oct 12, 2004
3.756
3.876
3.749
3.873
1,040,075
+0.08(+2.15%)
Oct 11, 2004
3.782
3.796
3.776
3.792
264,378
+0.01(+0.19%)
Oct 08, 2004
3.770
3.795
3.764
3.785
399,707
+0.03(+0.88%)
Oct 07, 2004
3.742
3.772
3.742
3.752
602,699
-0.01(-0.23%)
Oct 06, 2004
3.727
3.760
3.719
3.760
456,907
+0.03(+0.85%)
Oct 05, 2004
3.726
3.752
3.691
3.729
1,237,487
+0.00(+0.12%)
Oct 04, 2004
3.704
3.727
3.667
3.724
512,015
+0.01(+0.27%)
Oct 01, 2004
3.706
3.733
3.686
3.714
633,392
+0.02(+0.50%)
Sep 30, 2004
3.656
3.719
3.646
3.696
604,792
+0.02(+0.66%)
Sep 29, 2004
3.630
3.671
3.617
3.671
617,348
+0.03(+0.87%)
Sep 28, 2004
3.598
3.641
3.575
3.640
405,985
+0.03(+0.95%)
Sep 27, 2004
3.607
3.614
3.592
3.605
512,713
-0.02(-0.51%)
Sep 24, 2004
3.604
3.628
3.604
3.624
246,241
+0.01(+0.40%)
Sep 23, 2004
3.598
3.621
3.598
3.610
724,076
-0.00(-0.08%)
Sep 22, 2004
3.580
3.613
3.574
3.613
779,184
+0.02(+0.44%)
Sep 21, 2004
3.577
3.604
3.570
3.597
299,954
+0.03(+0.93%)
Sep 20, 2004
3.584
3.585
3.537
3.564
651,529
-0.02(-0.56%)
Sep 17, 2004
3.656
3.657
3.574
3.584
526,664
-0.09(-2.57%)
Sep 16, 2004
3.661
3.701
3.661
3.678
224,617
+0.02(+0.63%)
Sep 15, 2004
3.643
3.667
3.635
3.656
281,120
-0.02(-0.43%)
Sep 14, 2004
3.656
3.676
3.630
3.671
299,257
+0.02(+0.47%)
Sep 13, 2004
3.656
3.670
3.628
3.654
281,817
-0.01(-0.27%)
Sep 10, 2004
3.706
3.706
3.658
3.664
226,012
-0.03(-0.89%)
Sep 09, 2004
3.727
3.727
3.683
3.697
245,544
-0.05(-1.23%)
Sep 08, 2004
3.671
3.763
3.663
3.743
649,436
+0.04(+0.97%)
Sep 07, 2004
3.686
3.723
3.677
3.707
374,594
+0.05(+1.33%)
Sep 03, 2004
3.689
3.689
3.641
3.658
512,713
-0.02(-0.66%)
Sep 02, 2004
3.627
3.687
3.627
3.683
394,824
+0.04(+1.18%)
Sep 01, 2004
3.641
3.664
3.627
3.640
402,497
-0.01(-0.24%)
Aug 31, 2004
3.588
3.648
3.555
3.648
667,573
+0.06(+1.80%)
Aug 30, 2004
3.634
3.634
3.575
3.584
196,714
-0.06(-1.61%)
Aug 27, 2004
3.667
3.678
3.613
3.643
725,471
-0.02(-0.66%)
Aug 26, 2004
3.650
3.677
3.604
3.667
528,059
+0.01(+0.35%)
Aug 25, 2004
3.614
3.670
3.581
3.654
556,660
+0.03(+0.95%)
Aug 24, 2004
3.562
3.625
3.562
3.620
280,422
+0.07(+1.98%)
Aug 23, 2004
3.597
3.604
3.548
3.549
366,223
-0.06(-1.75%)
Aug 20, 2004
3.548
3.643
3.548
3.613
367,618
+0.05(+1.45%)
Aug 19, 2004
3.592
3.613
3.537
3.561
570,611
-0.03(-0.88%)
Aug 18, 2004
3.598
3.620
3.572
3.592
377,384
-0.03(-0.75%)
Aug 17, 2004
3.625
3.633
3.592
3.620
253,915
-0.00(-0.12%)
Aug 16, 2004
3.532
3.624
3.532
3.624
412,263
+0.09(+2.56%)
Aug 13, 2004
3.498
3.539
3.494
3.534
783,370
+0.05(+1.44%)
Aug 12, 2004
3.512
3.512
3.416
3.484
2,117,122
-0.03(-0.82%)
Aug 11, 2004
3.505
3.519
3.481
3.512
1,810,191
-0.01(-0.28%)
Aug 10, 2004
3.555
3.567
3.512
3.522
722,681
-0.03(-0.77%)
Aug 09, 2004
3.582
3.590
3.539
3.549
619,441
-0.05(-1.28%)
Aug 06, 2004
3.648
3.666
3.582
3.595
811,970
-0.06(-1.72%)
Aug 05, 2004
3.707
3.707
3.658
3.658
713,613
-0.05(-1.39%)
Aug 04, 2004
3.677
3.723
3.641
3.710
1,258,414
+0.01(+0.19%)
Aug 03, 2004
3.699
3.717
3.641
3.703
584,562
-0.03(-0.73%)
Aug 02, 2004
3.651
3.734
3.644
3.730
881,029
+0.08(+2.16%)
Jul 30, 2004
3.691
3.691
3.625
3.651
846,848
-0.05(-1.32%)
Jul 29, 2004
3.613
3.700
3.600
3.700
1,833,909
+0.07(+2.02%)
Jul 28, 2004
3.548
3.628
3.534
3.627
1,462,104
+0.07(+1.89%)
Jul 27, 2004
3.542
3.580
3.541
3.559
927,069
+0.01(+0.40%)
Jul 26, 2004
3.565
3.568
3.528
3.545
1,273,761
-0.03(-0.84%)
Jul 23, 2004
3.562
3.582
3.561
3.575
613,860
-0.00(-0.04%)
Jul 22, 2004
3.584
3.614
3.561
3.577
1,305,849
-0.03(-0.80%)
Jul 21, 2004
3.613
3.614
3.580
3.605
597,119
+0.00(+0.04%)
Jul 20, 2004
3.570
3.624
3.544
3.604
899,864
+0.06(+1.58%)
Jul 19, 2004
3.491
3.548
3.491
3.548
733,145
+0.04(+1.02%)
Jul 16, 2004
3.515
3.541
3.476
3.512
1,307,942
+0.01(+0.16%)
Jul 15, 2004
3.519
3.532
3.495
3.506
1,967,145
-0.03(-0.85%)
Jul 14, 2004
3.512
3.537
3.502
3.537
1,053,329
+0.02(+0.69%)
Jul 13, 2004
3.505
3.522
3.494
3.512
1,137,037
-0.01(-0.24%)
Jul 12, 2004
3.534
3.534
3.502
3.521
2,147,815
-0.00(-0.04%)
Jul 09, 2004
3.541
3.549
3.512
3.522
644,553
-0.01(-0.28%)
Jul 08, 2004
3.575
3.584
3.524
3.532
773,604
-0.06(-1.64%)
Jul 07, 2004
3.555
3.614
3.555
3.591
1,033,099
+0.03(+0.76%)
Jul 06, 2004
3.534
3.572
3.534
3.564
1,694,395
+0.05(+1.35%)
Jul 02, 2004
3.508
3.521
3.501
3.517
795,228
+0.03(+0.91%)
Jul 01, 2004
3.532
3.532
3.478
3.485
913,815
-0.05(-1.30%)
Jun 30, 2004
3.505
3.534
3.496
3.531
1,035,192
+0.03(+0.78%)
Jun 29, 2004
3.473
3.515
3.473
3.504
615,953
+0.04(+1.03%)
Jun 28, 2004
3.433
3.475
3.433
3.468
657,110
+0.06(+1.77%)
Jun 25, 2004
3.425
3.451
3.398
3.408
1,067,280
-0.02(-0.59%)
Jun 24, 2004
3.429
3.446
3.415
3.428
410,170
+0.01(+0.21%)
Jun 23, 2004
3.386
3.428
3.382
3.420
2,667,504
+0.04(+1.06%)
Jun 22, 2004
3.340
3.403
3.340
3.385
1,864,602
+0.05(+1.37%)
Jun 21, 2004
3.307
3.353
3.297
3.339
1,616,267
+0.03(+0.78%)
Jun 18, 2004
3.309
3.357
3.297
3.313
707,335
+0.01(+0.17%)
Jun 17, 2004
3.290
3.310
3.261
3.307
1,007,987
+0.03(+0.96%)
Jun 16, 2004
3.286
3.310
3.251
3.276
1,546,510
-0.03(-0.87%)
Jun 15, 2004
3.304
3.317
3.276
3.304
1,358,167
+0.04(+1.10%)
Jun 14, 2004
3.304
3.304
3.253
3.268
1,068,675
-0.06(-1.72%)
Jun 10, 2004
3.410
3.410
3.323
3.326
837,082
-0.09(-2.68%)
Jun 09, 2004
3.462
3.462
3.390
3.418
1,597,433
-0.07(-2.05%)
Jun 08, 2004
3.441
3.492
3.438
3.489
849,639
+0.03(+0.79%)
Jun 07, 2004
3.390
3.468
3.390
3.462
1,680,444
+0.13(+3.87%)
Jun 04, 2004
3.283
3.357
3.268
3.333
1,280,039
+0.09(+2.74%)
Jun 03, 2004
3.227
3.271
3.227
3.244
1,374,908
+0.02(+0.53%)
Jun 02, 2004
3.190
3.238
3.175
3.227
1,429,319
+0.06(+1.81%)
Jun 01, 2004
3.190
3.194
3.160
3.170
786,160
-0.04(-1.25%)
May 28, 2004
3.263
3.263
3.204
3.210
352,969
-0.04(-1.37%)
May 27, 2004
3.190
3.261
3.187
3.254
903,352
+0.12(+3.89%)
May 26, 2004
3.132
3.139
3.119
3.132
1,136,340
+0.00(+0.14%)
May 25, 2004
3.147
3.147
3.089
3.128
1,160,755
-0.04(-1.22%)
May 24, 2004
3.125
3.182
3.125
3.167
361,340
+0.06(+1.80%)
May 21, 2004
3.118
3.122
3.068
3.111
539,918
+0.01(+0.46%)
May 20, 2004
3.131
3.134
3.089
3.096
863,590
-0.02(-0.64%)
May 19, 2004
3.107
3.144
3.107
3.117
1,235,394
+0.02(+0.65%)
May 18, 2004
3.115
3.145
3.091
3.096
537,128
-0.03(-0.96%)
May 17, 2004
3.144
3.187
3.124
3.127
438,073
-0.03(-1.09%)
May 14, 2004
3.135
3.161
3.125
3.161
584,562
+0.02(+0.55%)
May 13, 2004
3.154
3.155
3.122
3.144
914,513
-0.02(-0.72%)
May 12, 2004
3.190
3.190
3.147
3.167
599,909
-0.02(-0.54%)
May 11, 2004
3.171
3.188
3.129
3.184
718,496
+0.04(+1.42%)
May 10, 2004
3.139
3.151
3.125
3.139
727,564
-0.05(-1.62%)
May 07, 2004
3.211
3.218
3.167
3.191
970,318
-0.03(-1.07%)
May 06, 2004
3.247
3.248
3.197
3.225
1,244,463
-0.02(-0.66%)
May 05, 2004
3.225
3.251
3.217
3.247
1,412,577
+0.00(+0.04%)
May 04, 2004
3.240
3.276
3.207
3.246
2,942,346
+0.06(+1.75%)
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.