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
Digital Realty Trust
(NY:
DLR
)
143.04
-2.30 (-1.58%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
May 31, 2005
8.568
8.568
8.371
8.455
43,641
-0.07(-0.86%)
May 27, 2005
8.506
8.562
8.455
8.528
83,380
+0.04(+0.46%)
May 26, 2005
8.512
8.540
8.472
8.489
80,542
+0.03(+0.33%)
May 25, 2005
8.466
8.557
8.427
8.461
59,076
-0.03(-0.33%)
May 24, 2005
8.528
8.585
8.410
8.489
285,269
-0.10(-1.12%)
May 23, 2005
8.450
8.703
8.410
8.585
128,087
+0.14(+1.60%)
May 20, 2005
8.314
8.461
8.286
8.450
83,558
+0.16(+1.90%)
May 19, 2005
8.258
8.314
8.258
8.292
145,650
+0.06(+0.75%)
May 18, 2005
8.185
8.314
8.173
8.230
208,097
+0.07(+0.90%)
May 17, 2005
8.314
8.314
8.100
8.156
266,109
-0.05(-0.62%)
May 16, 2005
8.072
8.286
7.779
8.207
148,843
+0.14(+1.68%)
May 13, 2005
8.173
8.173
8.004
8.072
143,166
-0.10(-1.24%)
May 12, 2005
8.202
8.230
8.083
8.173
131,990
-0.06(-0.68%)
May 11, 2005
8.388
8.388
8.168
8.230
55,882
-0.16(-1.88%)
May 10, 2005
8.472
8.472
8.134
8.388
122,765
-0.06(-0.67%)
May 09, 2005
8.241
8.444
8.224
8.444
25,901
+0.18(+2.18%)
May 06, 2005
8.427
8.506
8.117
8.264
70,430
-0.14(-1.61%)
May 05, 2005
8.427
8.528
8.359
8.399
109,282
+0.01(+0.07%)
May 04, 2005
8.218
8.421
8.173
8.393
384,616
+0.17(+2.13%)
May 03, 2005
8.072
8.218
8.072
8.218
65,995
+0.11(+1.32%)
May 02, 2005
8.072
8.151
8.072
8.111
128,264
+0.07(+0.84%)
Apr 29, 2005
8.004
8.089
7.886
8.044
179,889
+0.10(+1.21%)
Apr 28, 2005
7.965
8.089
7.891
7.948
70,785
-0.03(-0.42%)
Apr 27, 2005
7.891
8.021
7.875
7.982
414,066
+0.08(+1.00%)
Apr 26, 2005
7.931
7.976
7.835
7.903
69,543
-0.06(-0.71%)
Apr 25, 2005
7.920
8.021
7.852
7.959
376,101
+0.07(+0.86%)
Apr 22, 2005
7.948
7.948
7.807
7.891
136,957
-0.04(-0.50%)
Apr 21, 2005
7.891
8.032
7.835
7.931
188,582
+0.05(+0.64%)
Apr 20, 2005
7.869
7.891
7.807
7.880
177,938
-0.01(-0.14%)
Apr 19, 2005
7.835
7.993
7.835
7.891
125,248
+0.09(+1.16%)
Apr 18, 2005
7.824
7.891
7.756
7.801
156,649
+0.01(+0.07%)
Apr 15, 2005
7.835
7.891
7.790
7.796
115,136
-0.04(-0.50%)
Apr 14, 2005
7.987
8.066
7.835
7.835
69,365
-0.14(-1.77%)
Apr 13, 2005
8.089
8.089
7.779
7.976
70,252
-0.14(-1.74%)
Apr 12, 2005
7.869
8.117
7.705
8.117
86,929
+0.25(+3.23%)
Apr 11, 2005
7.931
7.959
7.835
7.863
119,039
-0.04(-0.50%)
Apr 08, 2005
8.190
8.190
7.903
7.903
82,848
-0.23(-2.84%)
Apr 07, 2005
8.179
8.224
8.044
8.134
44,883
-0.10(-1.16%)
Apr 06, 2005
8.032
8.230
8.004
8.230
115,846
+0.25(+3.11%)
Apr 05, 2005
8.072
8.078
7.925
7.982
226,547
-0.09(-1.12%)
Apr 04, 2005
8.089
8.106
7.813
8.072
121,168
+0.01(+0.07%)
Apr 01, 2005
8.156
8.179
7.976
8.066
157,181
-0.03(-0.42%)
Mar 31, 2005
8.269
8.303
8.027
8.100
72,913
-0.17(-2.11%)
Mar 30, 2005
8.230
8.275
7.970
8.275
110,169
+0.10(+1.24%)
Mar 29, 2005
8.185
8.230
8.134
8.173
92,783
-0.01(-0.07%)
Mar 28, 2005
8.123
8.202
8.072
8.179
78,590
+0.00(+0.00%)
Mar 24, 2005
8.055
8.292
8.055
8.179
138,731
+0.15(+1.82%)
Mar 23, 2005
7.841
8.032
7.767
8.032
107,862
+0.19(+2.44%)
Mar 22, 2005
7.948
7.976
7.751
7.841
251,916
-0.13(-1.63%)
Mar 21, 2005
8.032
8.061
7.829
7.970
199,581
+0.02(+0.28%)
Mar 18, 2005
7.920
7.948
7.841
7.948
177,583
+0.07(+0.93%)
Mar 17, 2005
7.920
7.920
7.863
7.875
57,124
-0.02(-0.21%)
Mar 16, 2005
8.015
8.015
7.869
7.891
124,893
-0.10(-1.20%)
Mar 15, 2005
8.275
8.348
7.880
7.987
197,985
-0.26(-3.21%)
Mar 14, 2005
7.908
8.252
7.880
8.252
42,400
+0.37(+4.72%)
Mar 11, 2005
7.982
8.010
7.846
7.880
362,440
-0.19(-2.31%)
Mar 10, 2005
8.032
8.117
8.004
8.066
109,814
+0.03(+0.35%)
Mar 09, 2005
7.976
8.106
7.891
8.038
82,848
+0.01(+0.07%)
Mar 08, 2005
8.202
8.202
8.027
8.032
28,739
-0.15(-1.86%)
Mar 07, 2005
8.173
8.286
8.145
8.185
76,816
+0.02(+0.21%)
Mar 04, 2005
8.145
8.258
8.117
8.168
321,282
+0.05(+0.56%)
Mar 03, 2005
8.202
8.314
8.061
8.123
37,787
-0.05(-0.62%)
Mar 02, 2005
8.004
8.269
8.004
8.173
101,298
+0.14(+1.75%)
Mar 01, 2005
8.089
8.089
7.745
8.032
230,450
-0.05(-0.56%)
Feb 28, 2005
7.891
8.145
7.891
8.078
118,152
+0.16(+1.99%)
Feb 25, 2005
7.891
7.931
7.891
7.920
95,799
+0.04(+0.50%)
Feb 24, 2005
7.835
7.891
7.739
7.880
44,528
+0.07(+0.94%)
Feb 23, 2005
7.824
7.863
7.779
7.807
98,283
-0.02(-0.22%)
Feb 22, 2005
7.863
7.886
7.722
7.824
83,558
-0.07(-0.86%)
Feb 18, 2005
7.920
7.948
7.846
7.891
139,796
+0.00(+0.00%)
Feb 17, 2005
8.145
8.145
7.869
7.891
125,248
-0.28(-3.45%)
Feb 16, 2005
8.117
8.202
8.117
8.173
205,081
+0.02(+0.21%)
Feb 15, 2005
8.179
8.235
8.061
8.156
159,133
-0.02(-0.21%)
Feb 14, 2005
8.230
8.247
8.117
8.173
213,951
-0.03(-0.41%)
Feb 11, 2005
7.920
8.230
7.891
8.207
223,176
+0.25(+3.19%)
Feb 10, 2005
7.835
8.015
7.835
7.954
133,764
+0.15(+1.88%)
Feb 09, 2005
7.903
7.920
7.801
7.807
216,435
-0.08(-1.07%)
Feb 08, 2005
7.863
7.942
7.852
7.891
446,708
-0.03(-0.36%)
Feb 07, 2005
7.835
7.976
7.835
7.920
85,687
+0.05(+0.64%)
Feb 04, 2005
7.880
7.920
7.852
7.869
218,032
-0.01(-0.14%)
Feb 03, 2005
7.875
7.920
7.807
7.880
90,831
+0.02(+0.22%)
Feb 02, 2005
7.807
7.908
7.801
7.863
209,516
+0.08(+1.09%)
Feb 01, 2005
7.751
7.796
7.666
7.779
182,550
+0.00(+0.00%)
Jan 31, 2005
7.807
7.891
7.773
7.779
114,959
+0.00(+0.00%)
Jan 28, 2005
7.722
7.796
7.694
7.779
85,332
+0.06(+0.73%)
Jan 27, 2005
7.683
7.779
7.649
7.722
376,101
-0.01(-0.07%)
Jan 26, 2005
7.638
7.801
7.638
7.728
186,808
+0.12(+1.56%)
Jan 25, 2005
7.610
7.700
7.610
7.610
108,395
-0.01(-0.15%)
Jan 24, 2005
7.722
7.751
7.581
7.621
85,154
-0.05(-0.59%)
Jan 21, 2005
7.666
7.689
7.587
7.666
91,186
+0.02(+0.29%)
Jan 20, 2005
7.666
7.694
7.553
7.643
74,688
-0.05(-0.66%)
Jan 19, 2005
7.722
7.818
7.610
7.694
414,420
-0.03(-0.36%)
Jan 18, 2005
7.604
7.779
7.457
7.722
329,798
+0.06(+0.81%)
Jan 14, 2005
7.542
7.762
7.542
7.660
49,851
+0.12(+1.65%)
Jan 13, 2005
7.497
7.666
7.486
7.536
137,489
+0.04(+0.53%)
Jan 12, 2005
7.480
7.553
7.441
7.497
197,985
+0.02(+0.30%)
Jan 11, 2005
7.497
7.627
7.356
7.474
241,982
-0.02(-0.30%)
Jan 10, 2005
7.441
7.745
7.384
7.497
141,570
+0.02(+0.30%)
Jan 07, 2005
7.565
7.565
7.373
7.474
220,515
-0.07(-0.97%)
Jan 06, 2005
7.384
7.694
7.328
7.548
165,519
+0.11(+1.44%)
Jan 05, 2005
7.666
7.700
7.046
7.441
539,314
-0.25(-3.30%)
Jan 04, 2005
7.672
7.762
7.638
7.694
273,915
+0.03(+0.44%)
Jan 03, 2005
7.632
7.666
7.548
7.660
335,475
+0.07(+0.89%)
Dec 31, 2004
7.491
7.717
7.491
7.593
98,460
+0.10(+1.28%)
Dec 30, 2004
7.514
7.649
7.441
7.497
86,751
+0.01(+0.15%)
Dec 29, 2004
7.300
7.593
7.300
7.486
389,761
-0.14(-1.85%)
Dec 28, 2004
7.711
7.762
7.593
7.627
197,098
-0.04(-0.51%)
Dec 27, 2004
7.891
7.914
7.621
7.666
199,581
-0.19(-2.44%)
Dec 23, 2004
7.722
7.948
7.694
7.858
191,421
+0.14(+1.75%)
Dec 22, 2004
7.553
7.722
7.446
7.722
353,747
+0.14(+1.86%)
Dec 21, 2004
7.553
7.610
7.491
7.581
148,311
+0.06(+0.82%)
Dec 20, 2004
7.610
7.610
7.328
7.519
397,035
-0.03(-0.45%)
Dec 17, 2004
7.356
7.638
7.294
7.553
2,023,140
+0.20(+2.68%)
Dec 16, 2004
7.345
7.379
7.288
7.356
408,034
+0.00(+0.00%)
Dec 15, 2004
7.328
7.407
7.266
7.356
355,344
+0.08(+1.16%)
Dec 14, 2004
7.221
7.384
7.209
7.271
300,526
-0.01(-0.08%)
Dec 13, 2004
7.255
7.350
7.159
7.277
382,665
-0.03(-0.46%)
Dec 10, 2004
7.187
7.356
7.074
7.311
329,975
+0.07(+0.93%)
Dec 09, 2004
7.249
7.300
7.046
7.243
246,949
-0.01(-0.08%)
Dec 08, 2004
7.215
7.328
7.159
7.249
199,227
-0.08(-1.08%)
Dec 07, 2004
7.362
7.441
7.328
7.328
206,145
-0.07(-0.91%)
Dec 06, 2004
7.418
7.435
7.356
7.395
224,596
-0.02(-0.23%)
Dec 03, 2004
7.271
7.441
7.271
7.412
245,352
+0.11(+1.54%)
Dec 02, 2004
7.356
7.367
7.204
7.300
377,520
-0.11(-1.52%)
Dec 01, 2004
7.136
7.424
7.136
7.412
288,285
+0.22(+3.06%)
Nov 30, 2004
7.136
7.243
7.131
7.193
263,980
+0.05(+0.63%)
Nov 29, 2004
7.131
7.187
7.074
7.147
309,041
+0.02(+0.24%)
Nov 26, 2004
6.990
7.204
6.990
7.131
76,107
-0.08(-1.09%)
Nov 24, 2004
7.187
7.300
7.159
7.209
251,384
-0.01(-0.08%)
Nov 23, 2004
7.074
7.300
7.057
7.215
362,263
+0.10(+1.35%)
Nov 22, 2004
7.108
7.176
7.052
7.119
186,631
-0.05(-0.63%)
Nov 19, 2004
7.170
7.181
7.046
7.164
359,424
-0.01(-0.08%)
Nov 18, 2004
7.046
7.181
7.046
7.170
318,798
+0.12(+1.68%)
Nov 17, 2004
7.074
7.102
6.961
7.052
753,976
+0.01(+0.08%)
Nov 16, 2004
7.040
7.131
6.939
7.046
447,950
+0.06(+0.89%)
Nov 15, 2004
6.945
7.018
6.877
6.984
475,625
+0.06(+0.81%)
Nov 12, 2004
6.770
6.978
6.770
6.928
629,614
+0.15(+2.25%)
Nov 11, 2004
6.764
6.775
6.764
6.775
164,455
+0.01(+0.08%)
Nov 10, 2004
6.764
6.787
6.764
6.770
314,895
+0.00(+0.00%)
Nov 09, 2004
6.764
6.798
6.764
6.770
173,148
+0.00(+0.00%)
Nov 08, 2004
6.837
6.837
6.764
6.770
161,617
-0.04(-0.58%)
Nov 05, 2004
6.792
6.821
6.764
6.809
695,077
+0.01(+0.17%)
Nov 04, 2004
6.866
6.866
6.792
6.798
552,088
-0.05(-0.74%)
Nov 03, 2004
6.775
6.877
6.770
6.849
1,124,045
+0.08(+1.25%)
Nov 02, 2004
6.764
6.770
6.764
6.764
1,722,436
+0.00(+0.00%)
Nov 01, 2004
6.764
6.770
6.764
6.764
1,356,092
+0.00(+0.00%)
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.