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
Lannett Company Inc
(NY:
LCI
)
0.6855
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 19, 2023
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 (%)
May 31, 2005
4.700
5.000
4.700
5.000
41,600
+0.36(+7.76%)
May 27, 2005
4.610
4.670
4.550
4.640
35,700
+0.03(+0.65%)
May 26, 2005
4.750
4.750
4.550
4.610
38,500
-0.14(-2.95%)
May 25, 2005
4.950
5.000
4.750
4.750
39,500
-0.15(-3.06%)
May 24, 2005
4.900
5.000
4.880
4.900
17,100
+0.04(+0.82%)
May 23, 2005
4.800
4.900
4.760
4.860
37,400
+0.11(+2.32%)
May 20, 2005
5.000
5.000
4.600
4.750
50,500
-0.22(-4.43%)
May 19, 2005
4.400
5.020
4.400
4.970
131,500
+0.62(+14.25%)
May 18, 2005
4.100
4.440
4.100
4.350
48,600
+0.33(+8.21%)
May 17, 2005
4.000
4.080
3.910
4.020
65,800
+0.12(+3.08%)
May 16, 2005
3.950
3.990
3.880
3.900
22,300
+0.00(+0.00%)
May 13, 2005
4.000
4.200
3.900
3.900
53,200
-0.20(-4.88%)
May 12, 2005
4.260
4.300
4.000
4.100
44,500
-0.16(-3.76%)
May 11, 2005
4.380
4.400
4.250
4.260
79,200
-0.02(-0.47%)
May 10, 2005
5.610
5.610
4.000
4.280
234,700
-1.87(-30.41%)
May 09, 2005
6.070
6.190
5.900
6.150
29,100
+0.07(+1.15%)
May 06, 2005
6.150
6.200
6.070
6.080
9,000
-0.05(-0.82%)
May 05, 2005
6.000
6.190
6.000
6.130
36,300
+0.17(+2.85%)
May 04, 2005
5.980
6.050
5.800
5.960
47,300
-0.09(-1.49%)
May 03, 2005
6.010
6.070
5.960
6.050
22,200
+0.00(+0.00%)
May 02, 2005
6.080
6.100
5.950
6.050
20,600
+0.00(+0.00%)
Apr 29, 2005
6.030
6.100
5.970
6.050
31,800
+0.02(+0.33%)
Apr 28, 2005
6.160
6.189
6.000
6.030
51,600
-0.16(-2.58%)
Apr 27, 2005
6.200
6.280
6.140
6.190
23,100
-0.02(-0.32%)
Apr 26, 2005
6.200
6.310
6.180
6.210
10,300
+0.01(+0.16%)
Apr 25, 2005
6.240
6.300
6.150
6.200
15,100
-0.04(-0.64%)
Apr 22, 2005
6.200
6.300
6.090
6.240
42,200
+0.04(+0.65%)
Apr 21, 2005
6.270
6.350
6.120
6.200
47,900
+0.06(+0.98%)
Apr 20, 2005
6.280
6.280
6.110
6.140
39,600
-0.18(-2.85%)
Apr 19, 2005
5.980
6.320
5.960
6.320
66,600
+0.18(+2.93%)
Apr 18, 2005
6.000
6.160
6.000
6.140
31,800
+0.14(+2.33%)
Apr 15, 2005
6.160
6.200
6.000
6.000
10,600
-0.11(-1.80%)
Apr 14, 2005
6.170
6.250
6.110
6.110
3,600
-0.12(-1.93%)
Apr 13, 2005
6.120
6.230
6.120
6.230
5,300
-0.02(-0.32%)
Apr 12, 2005
6.100
6.300
6.092
6.250
35,200
+0.05(+0.81%)
Apr 11, 2005
6.000
6.240
6.000
6.200
49,300
+0.09(+1.47%)
Apr 08, 2005
6.230
6.250
6.100
6.110
7,800
-0.14(-2.24%)
Apr 07, 2005
6.240
6.340
6.100
6.250
15,900
+0.09(+1.46%)
Apr 06, 2005
6.130
6.260
6.130
6.160
34,100
+0.00(+0.00%)
Apr 05, 2005
6.300
6.320
6.150
6.160
17,400
+0.14(+2.33%)
Apr 04, 2005
6.150
6.160
6.020
6.020
20,000
-0.19(-3.06%)
Apr 01, 2005
6.380
6.450
6.180
6.210
14,900
-0.09(-1.43%)
Mar 31, 2005
6.300
6.360
6.220
6.300
25,500
+0.04(+0.64%)
Mar 30, 2005
6.300
6.350
6.040
6.260
56,700
-0.04(-0.63%)
Mar 29, 2005
6.590
6.600
6.290
6.300
45,700
-0.19(-2.93%)
Mar 28, 2005
6.590
6.600
6.420
6.490
20,400
-0.10(-1.52%)
Mar 24, 2005
6.460
6.640
6.460
6.590
27,800
+0.12(+1.85%)
Mar 23, 2005
6.500
6.600
6.350
6.470
22,300
+0.02(+0.31%)
Mar 22, 2005
6.100
6.590
5.950
6.450
85,100
+0.25(+4.03%)
Mar 21, 2005
6.250
6.250
6.160
6.200
21,000
-0.07(-1.12%)
Mar 18, 2005
6.600
6.600
6.210
6.270
62,600
-0.32(-4.86%)
Mar 17, 2005
6.550
6.600
6.500
6.590
15,700
+0.10(+1.54%)
Mar 16, 2005
6.750
6.750
6.360
6.490
34,200
-0.25(-3.71%)
Mar 15, 2005
6.750
6.770
6.700
6.740
37,100
-0.01(-0.15%)
Mar 14, 2005
7.050
7.050
6.710
6.750
27,500
-0.36(-5.06%)
Mar 11, 2005
7.330
7.350
7.050
7.110
17,700
-0.24(-3.27%)
Mar 10, 2005
7.110
7.400
6.990
7.350
47,100
+0.19(+2.65%)
Mar 09, 2005
7.420
7.420
7.110
7.160
20,300
-0.01(-0.14%)
Mar 08, 2005
7.400
7.400
7.150
7.170
14,700
-0.17(-2.32%)
Mar 07, 2005
7.490
7.500
7.310
7.340
21,500
-0.12(-1.61%)
Mar 04, 2005
7.380
7.460
7.320
7.460
14,600
+0.07(+0.95%)
Mar 03, 2005
7.400
7.410
7.380
7.390
8,700
-0.02(-0.27%)
Mar 02, 2005
7.450
7.500
7.400
7.410
22,900
-0.07(-0.94%)
Mar 01, 2005
7.460
7.500
7.410
7.480
11,800
+0.00(+0.00%)
Feb 28, 2005
7.450
7.540
7.400
7.480
13,500
-0.03(-0.40%)
Feb 25, 2005
7.480
7.580
7.420
7.510
26,600
+0.03(+0.40%)
Feb 24, 2005
7.480
7.480
7.430
7.480
22,500
+0.00(+0.00%)
Feb 23, 2005
7.620
7.630
7.430
7.480
22,900
-0.13(-1.71%)
Feb 22, 2005
7.580
7.620
7.480
7.610
44,600
+0.13(+1.74%)
Feb 18, 2005
7.400
7.590
7.370
7.480
52,000
+0.06(+0.81%)
Feb 17, 2005
7.700
7.700
7.410
7.420
49,700
-0.32(-4.13%)
Feb 16, 2005
7.900
7.900
7.530
7.740
53,500
-0.16(-2.03%)
Feb 15, 2005
8.000
8.010
7.860
7.900
51,700
-0.11(-1.37%)
Feb 14, 2005
7.970
8.100
7.970
8.010
15,600
+0.01(+0.12%)
Feb 11, 2005
8.060
8.130
7.950
8.000
44,700
-0.07(-0.87%)
Feb 10, 2005
8.250
8.290
7.950
8.070
92,200
-0.09(-1.10%)
Feb 09, 2005
8.400
8.400
8.090
8.160
68,700
-0.18(-2.16%)
Feb 08, 2005
9.590
9.590
8.000
8.340
191,600
-1.48(-15.07%)
Feb 07, 2005
9.800
9.890
9.700
9.820
10,200
-0.03(-0.30%)
Feb 04, 2005
9.650
9.850
9.650
9.850
42,300
+0.21(+2.18%)
Feb 03, 2005
9.660
9.660
9.600
9.640
8,800
-0.04(-0.41%)
Feb 02, 2005
9.600
9.680
9.600
9.680
20,000
+0.03(+0.31%)
Feb 01, 2005
9.750
9.780
9.560
9.650
49,000
-0.14(-1.43%)
Jan 31, 2005
9.950
9.970
9.700
9.790
32,400
-0.05(-0.51%)
Jan 28, 2005
9.840
9.890
9.750
9.840
42,100
-0.06(-0.61%)
Jan 27, 2005
9.890
9.900
9.800
9.900
35,500
+0.10(+1.02%)
Jan 26, 2005
9.800
9.920
9.700
9.800
54,000
+0.04(+0.41%)
Jan 25, 2005
9.750
9.760
9.650
9.760
17,100
+0.06(+0.62%)
Jan 24, 2005
9.840
9.910
9.700
9.700
52,500
-0.14(-1.42%)
Jan 21, 2005
9.850
9.970
9.800
9.840
36,200
+0.04(+0.41%)
Jan 20, 2005
9.760
9.820
9.650
9.800
43,800
+0.05(+0.51%)
Jan 19, 2005
9.890
9.890
9.750
9.750
62,900
-0.15(-1.52%)
Jan 18, 2005
9.850
9.900
9.650
9.900
25,000
+0.15(+1.54%)
Jan 14, 2005
9.700
9.800
9.650
9.750
18,700
+0.04(+0.41%)
Jan 13, 2005
9.700
9.770
9.650
9.710
9,900
-0.04(-0.41%)
Jan 12, 2005
9.700
9.900
9.700
9.750
50,100
+0.05(+0.52%)
Jan 11, 2005
9.750
9.829
9.600
9.700
82,900
+0.00(+0.00%)
Jan 10, 2005
9.600
9.850
9.510
9.700
23,900
+0.04(+0.41%)
Jan 07, 2005
9.750
9.800
9.650
9.660
24,200
-0.09(-0.92%)
Jan 06, 2005
9.770
9.850
9.600
9.750
17,300
+0.08(+0.83%)
Jan 05, 2005
9.750
9.770
9.600
9.670
27,200
-0.09(-0.92%)
Jan 04, 2005
9.950
10.03
9.750
9.760
51,800
-0.23(-2.30%)
Jan 03, 2005
9.840
10.05
9.700
9.990
66,200
+0.14(+1.42%)
Dec 31, 2004
9.560
9.850
9.500
9.850
62,400
+0.29(+3.03%)
Dec 30, 2004
9.560
9.600
9.500
9.560
21,500
+0.01(+0.10%)
Dec 29, 2004
9.560
9.640
9.460
9.550
25,700
-0.01(-0.10%)
Dec 28, 2004
9.350
9.600
9.280
9.560
21,000
+0.15(+1.59%)
Dec 27, 2004
9.610
9.610
9.410
9.410
19,700
-0.20(-2.08%)
Dec 23, 2004
9.550
9.660
9.550
9.610
19,300
+0.05(+0.52%)
Dec 22, 2004
9.580
9.690
9.520
9.560
30,100
-0.04(-0.42%)
Dec 21, 2004
9.350
9.600
9.350
9.600
62,200
+0.22(+2.35%)
Dec 20, 2004
9.490
9.600
9.330
9.380
74,500
-0.22(-2.29%)
Dec 17, 2004
9.800
9.800
9.550
9.600
36,800
+0.00(+0.00%)
Dec 16, 2004
9.850
9.930
9.500
9.600
27,300
-0.04(-0.41%)
Dec 15, 2004
9.790
9.870
9.460
9.640
58,100
-0.15(-1.53%)
Dec 14, 2004
9.150
10.47
9.110
9.790
200,700
+0.69(+7.58%)
Dec 13, 2004
9.170
9.180
9.000
9.100
37,200
-0.07(-0.76%)
Dec 10, 2004
9.050
9.200
9.050
9.170
15,400
+0.03(+0.33%)
Dec 09, 2004
9.050
9.150
8.850
9.140
34,800
+0.12(+1.33%)
Dec 08, 2004
8.750
9.020
8.750
9.020
13,000
+0.27(+3.09%)
Dec 07, 2004
9.030
9.030
8.750
8.750
30,900
-0.28(-3.10%)
Dec 06, 2004
9.030
9.100
8.910
9.030
22,800
+0.03(+0.33%)
Dec 03, 2004
9.000
9.200
8.950
9.000
24,600
+0.00(+0.00%)
Dec 02, 2004
9.250
9.250
8.950
9.000
43,900
-0.39(-4.15%)
Dec 01, 2004
9.280
9.550
9.271
9.390
36,400
+0.11(+1.19%)
Nov 30, 2004
9.200
9.340
9.200
9.280
26,000
+0.18(+1.98%)
Nov 29, 2004
9.110
9.250
8.850
9.100
66,300
+0.04(+0.44%)
Nov 26, 2004
9.200
9.300
9.010
9.060
5,000
-0.17(-1.84%)
Nov 24, 2004
9.100
9.280
9.100
9.230
13,400
+0.11(+1.21%)
Nov 23, 2004
9.450
9.490
9.050
9.120
38,600
-0.23(-2.46%)
Nov 22, 2004
9.600
9.650
9.260
9.350
29,300
-0.08(-0.83%)
Nov 19, 2004
9.450
9.600
9.260
9.428
37,000
-0.17(-1.79%)
Nov 18, 2004
9.850
9.850
9.600
9.600
41,500
+0.00(+0.00%)
Nov 17, 2004
9.650
9.740
9.470
9.600
84,200
+0.19(+2.02%)
Nov 16, 2004
9.350
9.600
9.350
9.410
70,900
+0.31(+3.41%)
Nov 15, 2004
9.100
9.250
9.000
9.100
116,500
+0.11(+1.22%)
Nov 12, 2004
9.000
9.210
8.900
8.990
72,400
+0.16(+1.81%)
Nov 11, 2004
8.750
9.050
8.750
8.830
71,200
+0.14(+1.61%)
Nov 10, 2004
9.080
9.150
8.600
8.690
166,100
+0.09(+1.05%)
Nov 09, 2004
11.25
11.25
8.250
8.600
478,400
-2.50(-22.52%)
Nov 08, 2004
11.25
11.26
11.05
11.10
30,700
-0.15(-1.33%)
Nov 05, 2004
11.21
11.35
11.08
11.25
45,900
+0.00(+0.00%)
Nov 04, 2004
11.55
11.55
11.21
11.25
19,200
-0.24(-2.09%)
Nov 03, 2004
11.85
11.85
11.48
11.49
18,000
-0.18(-1.54%)
Nov 02, 2004
11.48
11.75
11.40
11.67
20,000
+0.23(+2.01%)
Nov 01, 2004
11.40
11.49
11.30
11.44
19,800
+0.11(+0.97%)
Oct 29, 2004
11.70
11.70
11.21
11.33
31,100
-0.37(-3.16%)
Oct 28, 2004
11.82
11.83
11.50
11.70
39,700
-0.05(-0.43%)
Oct 27, 2004
10.90
11.75
10.80
11.75
65,800
+0.67(+6.05%)
Oct 26, 2004
12.09
12.20
10.65
11.08
147,900
-1.08(-8.88%)
Oct 25, 2004
12.70
12.80
12.16
12.16
61,300
-0.31(-2.49%)
Oct 22, 2004
12.70
12.72
12.45
12.47
63,600
+0.04(+0.32%)
Oct 21, 2004
12.13
12.50
11.95
12.43
134,000
+0.65(+5.52%)
Oct 20, 2004
11.30
11.87
11.29
11.78
65,100
+0.60(+5.37%)
Oct 19, 2004
11.00
11.30
11.00
11.18
50,600
+0.68(+6.48%)
Oct 18, 2004
10.22
10.50
10.16
10.50
18,800
+0.28(+2.74%)
Oct 15, 2004
10.03
10.27
10.03
10.22
8,800
+0.23(+2.30%)
Oct 14, 2004
10.05
10.06
9.930
9.990
9,100
-0.07(-0.70%)
Oct 13, 2004
10.03
10.10
10.00
10.06
3,000
+0.03(+0.30%)
Oct 12, 2004
10.00
10.03
9.850
10.03
16,200
+0.00(+0.00%)
Oct 11, 2004
10.20
10.25
10.02
10.03
13,900
-0.29(-2.81%)
Oct 08, 2004
10.40
10.44
10.30
10.32
4,500
-0.11(-1.05%)
Oct 07, 2004
10.60
10.60
10.29
10.43
10,600
+0.00(+0.00%)
Oct 06, 2004
10.22
10.43
10.22
10.43
9,400
+0.09(+0.87%)
Oct 05, 2004
10.49
10.49
10.28
10.34
12,500
-0.13(-1.24%)
Oct 04, 2004
10.25
10.50
10.25
10.47
16,900
+0.32(+3.15%)
Oct 01, 2004
9.750
10.25
9.750
10.15
16,300
+0.45(+4.64%)
Sep 30, 2004
10.10
10.20
9.500
9.700
41,500
-0.24(-2.41%)
Sep 29, 2004
9.820
10.10
9.800
9.940
16,500
+0.07(+0.71%)
Sep 28, 2004
10.16
10.17
9.830
9.870
39,200
-0.31(-3.05%)
Sep 27, 2004
10.20
10.25
10.10
10.18
22,400
-0.02(-0.20%)
Sep 24, 2004
10.40
10.50
10.20
10.20
42,100
-0.28(-2.67%)
Sep 23, 2004
10.49
10.53
10.40
10.48
7,700
-0.04(-0.38%)
Sep 22, 2004
10.80
10.80
10.50
10.52
36,000
-0.39(-3.57%)
Sep 21, 2004
11.00
11.05
10.75
10.91
21,200
-0.02(-0.18%)
Sep 20, 2004
10.95
11.12
10.85
10.93
8,200
-0.05(-0.46%)
Sep 17, 2004
11.11
11.11
10.90
10.98
18,700
-0.13(-1.17%)
Sep 16, 2004
11.05
11.14
10.97
11.11
19,500
+0.06(+0.54%)
Sep 15, 2004
10.96
11.12
10.95
11.05
8,300
+0.14(+1.28%)
Sep 14, 2004
10.65
11.05
10.65
10.91
22,800
-0.13(-1.18%)
Sep 13, 2004
11.00
11.30
11.00
11.04
49,200
+0.25(+2.32%)
Sep 10, 2004
10.70
10.79
10.60
10.79
10,600
+0.25(+2.37%)
Sep 09, 2004
10.45
10.54
10.08
10.54
21,100
+0.09(+0.86%)
Sep 08, 2004
11.08
11.10
10.20
10.45
37,300
-0.54(-4.91%)
Sep 07, 2004
11.05
11.14
10.80
10.99
18,800
-0.15(-1.35%)
Sep 03, 2004
11.15
11.16
10.85
11.14
21,200
+0.08(+0.72%)
Sep 02, 2004
11.05
11.07
10.75
11.06
25,100
-0.01(-0.09%)
Sep 01, 2004
11.15
11.15
10.95
11.07
10,600
-0.22(-1.95%)
Aug 31, 2004
11.53
11.53
11.20
11.29
11,200
-0.21(-1.83%)
Aug 30, 2004
11.68
11.68
11.35
11.50
10,300
-0.15(-1.29%)
Aug 27, 2004
11.30
11.86
11.25
11.65
13,100
+0.18(+1.57%)
Aug 26, 2004
11.65
11.65
11.47
11.47
8,000
-0.21(-1.80%)
Aug 25, 2004
11.65
11.70
11.60
11.68
5,900
+0.00(+0.00%)
Aug 24, 2004
11.80
11.90
11.60
11.68
10,800
+0.06(+0.52%)
Aug 23, 2004
11.95
11.97
11.62
11.62
7,700
-0.27(-2.27%)
Aug 20, 2004
11.62
12.00
11.45
11.89
22,300
+0.37(+3.21%)
Aug 19, 2004
11.55
11.68
11.46
11.52
16,700
-0.23(-1.96%)
Aug 18, 2004
11.70
12.00
11.55
11.75
40,500
+0.14(+1.21%)
Aug 17, 2004
11.25
11.65
11.25
11.61
23,800
+0.52(+4.69%)
Aug 16, 2004
10.80
11.24
10.80
11.09
23,600
+0.24(+2.21%)
Aug 13, 2004
10.75
11.14
10.26
10.85
120,100
-0.30(-2.69%)
Aug 12, 2004
11.48
11.50
11.14
11.15
20,900
-0.20(-1.76%)
Aug 11, 2004
11.75
11.75
11.15
11.35
47,700
-0.45(-3.81%)
Aug 10, 2004
11.61
11.80
11.51
11.80
12,400
+0.19(+1.64%)
Aug 09, 2004
11.75
11.76
11.55
11.61
23,600
-0.19(-1.61%)
Aug 06, 2004
12.15
12.15
11.53
11.80
52,300
-0.39(-3.20%)
Aug 05, 2004
12.64
12.65
12.18
12.19
14,600
-0.45(-3.56%)
Aug 04, 2004
12.60
12.73
12.35
12.64
17,800
-0.03(-0.24%)
Aug 03, 2004
12.90
12.90
12.60
12.67
7,100
-0.28(-2.16%)
Aug 02, 2004
12.30
13.00
12.30
12.95
18,500
+0.24(+1.89%)
Jul 30, 2004
13.01
13.08
12.67
12.71
14,500
-0.19(-1.47%)
Jul 29, 2004
12.50
12.90
12.50
12.90
21,500
+0.39(+3.12%)
Jul 28, 2004
12.66
12.66
12.35
12.51
11,900
-0.15(-1.18%)
Jul 27, 2004
12.55
12.70
12.46
12.66
14,500
+0.30(+2.43%)
Jul 26, 2004
12.82
12.83
12.31
12.36
20,800
-0.46(-3.59%)
Jul 23, 2004
12.95
12.98
12.80
12.82
16,400
-0.18(-1.38%)
Jul 22, 2004
12.95
13.00
12.80
13.00
22,300
+0.01(+0.08%)
Jul 21, 2004
13.65
13.65
12.99
12.99
18,300
-0.60(-4.42%)
Jul 20, 2004
13.32
13.59
13.24
13.59
15,900
+0.11(+0.82%)
Jul 19, 2004
13.41
13.50
12.90
13.48
30,600
+0.07(+0.52%)
Jul 16, 2004
13.65
13.65
13.41
13.41
32,400
-0.19(-1.40%)
Jul 15, 2004
13.60
13.73
13.53
13.60
15,700
-0.09(-0.66%)
Jul 14, 2004
13.65
13.93
13.63
13.69
16,500
-0.07(-0.51%)
Jul 13, 2004
13.98
13.98
13.75
13.76
14,600
-0.22(-1.57%)
Jul 12, 2004
14.10
14.10
13.90
13.98
21,500
-0.27(-1.89%)
Jul 09, 2004
13.88
14.30
13.80
14.25
15,100
+0.31(+2.22%)
Jul 08, 2004
14.50
14.51
13.93
13.94
34,200
-0.59(-4.06%)
Jul 07, 2004
14.75
14.80
14.52
14.53
52,200
-0.25(-1.69%)
Jul 06, 2004
15.02
15.02
14.66
14.78
33,800
-0.32(-2.12%)
Jul 02, 2004
15.04
15.10
14.94
15.10
29,700
+0.06(+0.40%)
Jul 01, 2004
15.00
15.19
14.98
15.04
30,000
+0.02(+0.13%)
Jun 30, 2004
15.23
15.28
14.99
15.02
35,500
-0.21(-1.38%)
Jun 29, 2004
14.80
15.24
14.80
15.23
47,700
+0.30(+2.01%)
Jun 28, 2004
15.60
15.60
14.70
14.93
51,700
-0.57(-3.68%)
Jun 25, 2004
14.75
15.50
14.67
15.50
74,600
+0.95(+6.53%)
Jun 24, 2004
14.25
15.40
14.25
14.55
133,600
+1.11(+8.26%)
Jun 23, 2004
13.19
13.70
13.19
13.44
47,500
+0.26(+1.97%)
Jun 22, 2004
13.97
13.97
13.05
13.18
58,500
-0.79(-5.65%)
Jun 21, 2004
14.22
14.26
13.62
13.97
37,400
-0.25(-1.76%)
Jun 18, 2004
14.23
14.28
14.20
14.22
19,900
+0.00(+0.00%)
Jun 17, 2004
14.25
14.29
13.90
14.22
19,300
+0.01(+0.07%)
Jun 16, 2004
14.25
14.25
13.60
14.21
51,100
+0.04(+0.28%)
Jun 15, 2004
13.50
14.35
13.25
14.17
115,800
+0.62(+4.58%)
Jun 14, 2004
15.34
15.34
13.53
13.55
186,900
-1.79(-11.67%)
Jun 10, 2004
16.30
16.30
15.00
15.34
157,300
-1.14(-6.92%)
Jun 09, 2004
16.48
16.69
16.45
16.48
13,000
-0.04(-0.24%)
Jun 08, 2004
16.75
16.75
16.26
16.52
19,200
-0.18(-1.08%)
Jun 07, 2004
16.70
16.70
16.56
16.70
9,600
-0.02(-0.12%)
Jun 04, 2004
16.30
16.81
16.27
16.72
14,100
+0.41(+2.51%)
Jun 03, 2004
16.53
16.59
16.31
16.31
7,800
-0.25(-1.51%)
Jun 02, 2004
16.51
16.57
16.34
16.56
20,700
+0.05(+0.30%)
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.