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
Taseko Mines Ltd
(NY:
TGB
)
2.320
+0.060 (+2.65%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2007
3.500
3.600
3.460
3.560
1,251,865
+0.12(+3.49%)
May 30, 2007
3.350
3.470
3.270
3.440
825,150
+0.07(+2.08%)
May 29, 2007
3.410
3.500
3.360
3.370
977,995
-0.05(-1.46%)
May 25, 2007
3.270
3.430
3.240
3.420
1,565,389
+0.20(+6.21%)
May 24, 2007
3.370
3.380
3.150
3.220
1,350,108
-0.15(-4.45%)
May 23, 2007
3.400
3.430
3.360
3.370
618,408
-0.04(-1.17%)
May 22, 2007
3.470
3.510
3.350
3.410
1,119,264
+0.02(+0.59%)
May 21, 2007
3.370
3.480
3.200
3.390
2,673,732
+0.02(+0.59%)
May 18, 2007
3.130
3.370
3.060
3.370
1,765,734
+0.34(+11.22%)
May 17, 2007
2.960
3.050
2.770
3.030
1,905,301
+0.05(+1.68%)
May 16, 2007
3.110
3.120
2.960
2.980
1,089,228
-0.18(-5.70%)
May 15, 2007
3.090
3.190
3.080
3.160
1,076,288
+0.11(+3.61%)
May 14, 2007
3.170
3.170
3.030
3.050
1,090,176
-0.08(-2.56%)
May 11, 2007
3.170
3.220
3.110
3.130
967,945
-0.01(-0.32%)
May 10, 2007
3.330
3.330
3.100
3.140
1,658,615
-0.21(-6.27%)
May 09, 2007
3.330
3.420
3.280
3.350
1,112,070
+0.02(+0.60%)
May 08, 2007
3.460
3.470
3.280
3.330
1,292,151
-0.14(-4.03%)
May 07, 2007
3.530
3.600
3.460
3.470
1,601,861
-0.03(-0.86%)
May 04, 2007
3.340
3.500
3.320
3.500
2,677,694
+0.21(+6.38%)
May 03, 2007
3.250
3.370
3.249
3.290
1,221,801
+0.07(+2.18%)
May 02, 2007
3.150
3.250
3.150
3.220
1,164,829
+0.06(+1.90%)
May 01, 2007
3.150
3.210
3.080
3.160
1,307,152
+0.00(+0.00%)
Apr 30, 2007
3.200
3.330
3.140
3.160
2,262,939
+0.01(+0.32%)
Apr 27, 2007
3.130
3.170
3.120
3.150
534,658
+0.01(+0.32%)
Apr 26, 2007
3.170
3.210
3.110
3.140
866,223
-0.08(-2.48%)
Apr 25, 2007
3.090
3.220
3.090
3.220
1,533,302
+0.13(+4.21%)
Apr 24, 2007
3.190
3.190
3.050
3.090
1,170,613
-0.10(-3.13%)
Apr 23, 2007
3.100
3.190
3.100
3.190
784,666
+0.06(+1.92%)
Apr 20, 2007
3.100
3.150
3.100
3.130
880,818
+0.09(+2.96%)
Apr 19, 2007
3.080
3.080
3.000
3.040
1,005,702
-0.10(-3.18%)
Apr 18, 2007
3.200
3.240
3.130
3.140
1,250,295
-0.10(-3.09%)
Apr 17, 2007
3.010
3.240
2.970
3.240
2,258,953
+0.25(+8.36%)
Apr 16, 2007
3.030
3.050
2.930
2.990
898,483
-0.01(-0.33%)
Apr 13, 2007
3.020
3.020
2.960
3.000
1,019,669
+0.00(+0.00%)
Apr 12, 2007
3.000
3.010
2.930
3.000
737,500
+0.02(+0.67%)
Apr 11, 2007
3.070
3.130
2.950
2.980
1,331,300
-0.05(-1.65%)
Apr 10, 2007
3.060
3.080
2.930
3.030
1,505,626
+0.07(+2.36%)
Apr 09, 2007
2.880
3.040
2.880
2.960
1,530,437
+0.10(+3.50%)
Apr 05, 2007
2.900
2.920
2.820
2.860
1,127,345
-0.05(-1.72%)
Apr 04, 2007
2.900
2.930
2.850
2.910
1,447,795
+0.09(+3.19%)
Apr 03, 2007
2.630
2.870
2.600
2.820
2,579,377
+0.23(+8.88%)
Apr 02, 2007
2.620
2.630
2.560
2.590
543,300
-0.04(-1.52%)
Mar 30, 2007
2.660
2.670
2.619
2.630
646,100
+0.00(+0.00%)
Mar 29, 2007
2.620
2.640
2.600
2.630
383,300
+0.01(+0.38%)
Mar 28, 2007
2.670
2.670
2.580
2.620
446,400
-0.01(-0.38%)
Mar 27, 2007
2.640
2.680
2.600
2.630
990,400
-0.04(-1.50%)
Mar 26, 2007
2.640
2.670
2.600
2.670
594,200
+0.05(+1.91%)
Mar 23, 2007
2.650
2.680
2.580
2.620
756,296
-0.02(-0.76%)
Mar 22, 2007
2.630
2.650
2.540
2.640
882,400
+0.05(+1.93%)
Mar 21, 2007
2.540
2.590
2.520
2.590
481,800
+0.08(+3.19%)
Mar 20, 2007
2.590
2.590
2.510
2.510
647,723
-0.04(-1.57%)
Mar 19, 2007
2.630
2.670
2.520
2.550
880,348
-0.08(-3.04%)
Mar 16, 2007
2.610
2.770
2.510
2.630
1,444,500
+0.04(+1.54%)
Mar 15, 2007
2.550
2.600
2.550
2.590
547,425
+0.08(+3.19%)
Mar 14, 2007
2.500
2.530
2.430
2.510
609,800
-0.04(-1.57%)
Mar 13, 2007
2.620
2.640
2.540
2.550
478,100
-0.07(-2.67%)
Mar 12, 2007
2.600
2.650
2.580
2.620
300,700
+0.02(+0.77%)
Mar 09, 2007
2.630
2.661
2.600
2.600
299,100
-0.01(-0.38%)
Mar 08, 2007
2.630
2.630
2.570
2.610
547,400
+0.07(+2.76%)
Mar 07, 2007
2.570
2.610
2.530
2.540
598,900
-0.03(-1.17%)
Mar 06, 2007
2.550
2.600
2.530
2.570
1,242,300
+0.08(+3.21%)
Mar 05, 2007
2.450
2.540
2.330
2.490
832,500
-0.06(-2.35%)
Mar 02, 2007
2.600
2.630
2.520
2.550
908,100
-0.09(-3.41%)
Mar 01, 2007
2.700
2.700
2.600
2.640
938,050
-0.06(-2.22%)
Feb 28, 2007
2.620
2.720
2.110
2.700
847,000
+0.10(+3.85%)
Feb 27, 2007
2.830
2.850
2.550
2.600
2,129,500
-0.27(-9.41%)
Feb 26, 2007
2.820
2.880
2.820
2.870
841,767
+0.06(+2.14%)
Feb 23, 2007
2.760
2.820
2.750
2.810
668,100
+0.06(+2.18%)
Feb 22, 2007
2.770
2.830
2.740
2.750
906,000
-0.03(-1.08%)
Feb 21, 2007
2.730
2.790
2.680
2.780
725,200
+0.07(+2.58%)
Feb 20, 2007
2.700
2.730
2.650
2.710
1,107,100
+0.07(+2.65%)
Feb 16, 2007
2.650
2.650
2.619
2.640
461,500
-0.01(-0.38%)
Feb 15, 2007
2.570
2.650
2.570
2.650
941,000
+0.09(+3.52%)
Feb 14, 2007
2.500
2.570
2.500
2.560
911,524
+0.02(+0.79%)
Feb 13, 2007
2.520
2.550
2.490
2.540
691,472
+0.04(+1.60%)
Feb 12, 2007
2.510
2.550
2.490
2.500
362,996
-0.03(-1.19%)
Feb 09, 2007
2.550
2.590
2.530
2.530
402,700
+0.00(+0.00%)
Feb 08, 2007
2.540
2.550
2.500
2.530
623,200
-0.02(-0.78%)
Feb 07, 2007
2.550
2.590
2.520
2.550
335,900
+0.00(+0.00%)
Feb 06, 2007
2.550
2.630
2.510
2.550
512,000
+0.01(+0.39%)
Feb 05, 2007
2.580
2.600
2.540
2.540
295,400
-0.05(-1.93%)
Feb 02, 2007
2.630
2.650
2.540
2.590
747,200
-0.06(-2.26%)
Feb 01, 2007
2.600
2.680
2.600
2.650
846,700
+0.06(+2.32%)
Jan 31, 2007
2.590
2.620
2.560
2.590
478,800
+0.00(+0.00%)
Jan 30, 2007
2.530
2.600
2.520
2.590
355,800
+0.06(+2.37%)
Jan 29, 2007
2.580
2.580
2.500
2.530
681,800
-0.05(-1.94%)
Jan 26, 2007
2.590
2.590
2.530
2.580
536,500
+0.03(+1.18%)
Jan 25, 2007
2.520
2.630
2.510
2.550
1,038,200
+0.07(+2.82%)
Jan 24, 2007
2.480
2.510
2.420
2.480
622,700
+0.01(+0.40%)
Jan 23, 2007
2.410
2.470
2.370
2.470
848,400
+0.12(+5.11%)
Jan 22, 2007
2.360
2.400
2.350
2.350
279,600
-0.03(-1.25%)
Jan 19, 2007
2.360
2.400
2.300
2.380
334,700
+0.03(+1.27%)
Jan 18, 2007
2.390
2.400
2.300
2.350
582,200
-0.04(-1.67%)
Jan 17, 2007
2.400
2.440
2.370
2.390
473,000
-0.03(-1.24%)
Jan 16, 2007
2.500
2.510
2.420
2.420
398,200
-0.08(-3.20%)
Jan 12, 2007
2.520
2.530
2.410
2.500
748,900
+0.00(+0.00%)
Jan 11, 2007
2.400
2.520
2.400
2.500
860,700
+0.06(+2.46%)
Jan 10, 2007
2.350
2.480
2.350
2.440
610,700
+0.04(+1.67%)
Jan 09, 2007
2.410
2.430
2.370
2.400
480,300
-0.02(-0.83%)
Jan 08, 2007
2.400
2.430
2.340
2.420
509,200
+0.03(+1.26%)
Jan 05, 2007
2.240
2.400
2.220
2.390
1,214,300
+0.02(+0.84%)
Jan 04, 2007
2.360
2.400
2.320
2.370
842,900
-0.05(-2.07%)
Jan 03, 2007
2.510
2.539
2.380
2.420
2,282,200
-0.17(-6.56%)
Dec 29, 2006
2.570
2.620
2.560
2.590
735,500
-0.02(-0.77%)
Dec 28, 2006
2.700
2.700
2.570
2.610
1,566,500
-0.07(-2.61%)
Dec 27, 2006
2.720
2.740
2.630
2.680
737,000
-0.02(-0.74%)
Dec 26, 2006
2.690
2.770
2.660
2.700
720,300
+0.01(+0.37%)
Dec 22, 2006
2.760
2.760
2.650
2.690
1,471,900
-0.07(-2.54%)
Dec 21, 2006
2.820
2.820
2.650
2.760
1,730,600
-0.07(-2.47%)
Dec 20, 2006
2.870
2.990
2.700
2.830
2,468,800
+0.01(+0.35%)
Dec 19, 2006
2.610
2.820
2.570
2.820
2,722,600
+0.31(+12.35%)
Dec 18, 2006
2.600
2.630
2.470
2.510
885,900
-0.10(-3.83%)
Dec 15, 2006
2.640
2.650
2.540
2.610
1,012,300
+0.01(+0.38%)
Dec 14, 2006
2.670
2.710
2.570
2.600
1,027,700
-0.05(-1.89%)
Dec 13, 2006
2.640
2.670
2.550
2.650
893,700
+0.04(+1.53%)
Dec 12, 2006
2.580
2.660
2.580
2.610
652,900
+0.04(+1.56%)
Dec 11, 2006
2.600
2.620
2.540
2.570
818,800
+0.03(+1.18%)
Dec 08, 2006
2.650
2.700
2.510
2.540
1,052,600
-0.10(-3.79%)
Dec 07, 2006
2.780
2.790
2.610
2.640
1,559,200
-0.12(-4.35%)
Dec 06, 2006
2.710
2.781
2.680
2.760
1,494,700
+0.03(+1.10%)
Dec 05, 2006
2.600
2.730
2.570
2.730
1,494,500
+0.16(+6.23%)
Dec 04, 2006
2.500
2.580
2.500
2.570
760,400
+0.07(+2.80%)
Dec 01, 2006
2.520
2.530
2.480
2.500
398,300
+0.00(+0.00%)
Nov 30, 2006
2.490
2.540
2.440
2.500
844,200
+0.03(+1.21%)
Nov 29, 2006
2.360
2.490
2.350
2.470
680,500
+0.08(+3.35%)
Nov 28, 2006
2.390
2.410
2.330
2.390
422,300
-0.01(-0.42%)
Nov 27, 2006
2.420
2.460
2.370
2.400
607,100
-0.01(-0.41%)
Nov 24, 2006
2.410
2.420
2.390
2.410
403,200
+0.04(+1.69%)
Nov 22, 2006
2.330
2.410
2.320
2.370
878,100
+0.05(+2.16%)
Nov 21, 2006
2.340
2.360
2.300
2.320
788,500
+0.05(+2.20%)
Nov 20, 2006
2.280
2.330
2.260
2.270
687,800
+0.07(+3.18%)
Nov 17, 2006
2.250
2.260
2.160
2.200
1,610,800
-0.07(-3.08%)
Nov 16, 2006
2.370
2.390
2.260
2.270
943,400
-0.10(-4.22%)
Nov 15, 2006
2.300
2.380
2.220
2.370
1,125,400
+0.04(+1.79%)
Nov 14, 2006
2.390
2.390
2.300
2.328
1,555,700
-0.09(-3.79%)
Nov 13, 2006
2.500
2.510
2.400
2.420
1,703,300
-0.15(-5.84%)
Nov 10, 2006
2.680
2.680
2.510
2.570
1,229,900
-0.11(-4.10%)
Nov 09, 2006
2.580
2.680
2.580
2.680
1,068,200
+0.11(+4.28%)
Nov 08, 2006
2.600
2.600
2.510
2.570
782,700
-0.07(-2.65%)
Nov 07, 2006
2.610
2.690
2.590
2.640
718,800
+0.06(+2.29%)
Nov 06, 2006
2.600
2.610
2.540
2.581
731,200
-0.02(-0.69%)
Nov 03, 2006
2.490
2.600
2.470
2.599
952,200
+0.14(+5.65%)
Nov 02, 2006
2.440
2.500
2.400
2.460
681,400
+0.02(+0.82%)
Nov 01, 2006
2.580
2.630
2.440
2.440
1,165,900
-0.12(-4.69%)
Oct 31, 2006
2.360
2.590
2.300
2.560
1,179,700
+0.17(+7.11%)
Oct 30, 2006
2.450
2.470
2.390
2.390
465,900
-0.05(-2.05%)
Oct 27, 2006
2.440
2.470
2.380
2.440
642,600
-0.01(-0.41%)
Oct 26, 2006
2.490
2.530
2.430
2.450
641,300
-0.03(-1.21%)
Oct 25, 2006
2.450
2.520
2.450
2.480
679,500
+0.00(+0.00%)
Oct 24, 2006
2.490
2.530
2.430
2.480
499,300
-0.05(-1.98%)
Oct 23, 2006
2.500
2.590
2.490
2.530
518,800
+0.00(+0.00%)
Oct 20, 2006
2.540
2.540
2.470
2.530
775,400
-0.01(-0.39%)
Oct 19, 2006
2.400
2.540
2.400
2.540
1,001,100
+0.15(+6.28%)
Oct 18, 2006
2.469
2.470
2.360
2.390
598,500
-0.05(-2.05%)
Oct 17, 2006
2.500
2.500
2.330
2.440
878,700
-0.04(-1.61%)
Oct 16, 2006
2.430
2.490
2.390
2.480
1,153,200
+0.09(+3.77%)
Oct 13, 2006
2.210
2.400
2.200
2.390
2,110,800
+0.21(+9.63%)
Oct 12, 2006
2.130
2.180
2.100
2.180
408,600
+0.07(+3.32%)
Oct 11, 2006
2.100
2.160
2.100
2.110
313,600
-0.01(-0.47%)
Oct 10, 2006
2.100
2.150
2.080
2.120
302,300
-0.03(-1.40%)
Oct 09, 2006
2.170
2.200
2.130
2.150
205,800
-0.01(-0.46%)
Oct 06, 2006
2.160
2.190
2.100
2.160
392,500
+0.00(+0.00%)
Oct 05, 2006
2.080
2.170
2.070
2.160
601,400
+0.12(+5.88%)
Oct 04, 2006
2.050
2.100
1.990
2.040
1,304,400
+0.00(+0.00%)
Oct 03, 2006
2.111
2.140
2.010
2.040
803,700
-0.15(-6.85%)
Oct 02, 2006
2.210
2.230
2.151
2.190
526,700
+0.02(+0.92%)
Sep 29, 2006
2.150
2.170
2.140
2.170
362,100
+0.01(+0.46%)
Sep 28, 2006
2.160
2.210
2.140
2.160
514,900
-0.02(-0.92%)
Sep 27, 2006
2.090
2.180
2.070
2.180
738,800
+0.12(+5.83%)
Sep 26, 2006
1.970
2.070
1.960
2.060
717,800
+0.06(+3.12%)
Sep 25, 2006
2.040
2.100
1.990
1.998
973,100
-0.09(-4.42%)
Sep 22, 2006
2.140
2.140
2.060
2.090
516,700
+0.02(+0.97%)
Sep 21, 2006
2.000
2.080
1.960
2.070
855,000
+0.08(+4.02%)
Sep 20, 2006
2.070
2.120
1.990
1.990
1,050,300
-0.09(-4.33%)
Sep 19, 2006
2.100
2.140
2.040
2.080
793,800
-0.06(-2.80%)
Sep 18, 2006
2.130
2.150
2.100
2.140
486,300
+0.01(+0.47%)
Sep 15, 2006
2.090
2.139
2.050
2.130
777,800
+0.03(+1.43%)
Sep 14, 2006
2.230
2.240
2.100
2.100
1,195,600
-0.13(-5.83%)
Sep 13, 2006
2.220
2.250
2.200
2.230
703,300
+0.03(+1.36%)
Sep 12, 2006
2.160
2.240
2.100
2.200
700,300
+0.01(+0.46%)
Sep 11, 2006
2.240
2.270
2.160
2.190
1,492,500
-0.12(-5.19%)
Sep 08, 2006
2.330
2.350
2.300
2.310
488,400
-0.07(-2.94%)
Sep 07, 2006
2.400
2.420
2.320
2.380
686,700
-0.07(-2.86%)
Sep 06, 2006
2.490
2.540
2.410
2.450
718,600
-0.04(-1.60%)
Sep 05, 2006
2.450
2.570
2.450
2.490
1,546,200
+0.06(+2.47%)
Sep 01, 2006
2.440
2.440
2.330
2.430
863,800
+0.02(+0.83%)
Aug 31, 2006
2.370
2.420
2.360
2.410
770,100
+0.06(+2.55%)
Aug 30, 2006
2.370
2.380
2.340
2.350
500,800
+0.00(+0.00%)
Aug 29, 2006
2.400
2.400
2.280
2.350
630,400
-0.01(-0.42%)
Aug 28, 2006
2.410
2.440
2.340
2.360
776,500
-0.08(-3.28%)
Aug 25, 2006
2.400
2.470
2.300
2.440
1,176,100
+0.05(+2.09%)
Aug 24, 2006
2.480
2.520
2.390
2.390
758,300
-0.08(-3.24%)
Aug 23, 2006
2.500
2.560
2.460
2.470
805,800
-0.02(-0.80%)
Aug 22, 2006
2.420
2.510
2.380
2.490
1,061,200
+0.05(+2.05%)
Aug 21, 2006
2.480
2.510
2.410
2.440
1,240,200
-0.04(-1.61%)
Aug 18, 2006
2.270
2.480
2.260
2.480
2,000,600
+0.22(+9.73%)
Aug 17, 2006
2.340
2.380
2.250
2.260
1,387,700
-0.07(-3.00%)
Aug 16, 2006
2.480
2.480
2.330
2.330
1,412,700
-0.01(-0.43%)
Aug 15, 2006
2.260
2.420
2.240
2.340
2,893,900
+0.15(+6.85%)
Aug 14, 2006
2.290
2.300
2.190
2.190
1,677,700
-0.07(-3.10%)
Aug 11, 2006
2.250
2.390
2.220
2.260
4,066,700
+0.04(+1.80%)
Aug 10, 2006
2.690
2.690
2.200
2.220
6,746,900
-0.58(-20.71%)
Aug 09, 2006
2.810
2.890
2.760
2.800
1,324,700
+0.03(+1.08%)
Aug 08, 2006
2.780
2.840
2.722
2.770
628,200
-0.02(-0.72%)
Aug 07, 2006
2.740
2.790
2.710
2.790
378,800
+0.06(+2.20%)
Aug 04, 2006
2.800
2.810
2.690
2.730
602,200
-0.02(-0.73%)
Aug 03, 2006
2.800
2.810
2.700
2.750
641,400
-0.05(-1.79%)
Aug 02, 2006
2.840
2.900
2.770
2.800
1,155,500
+0.01(+0.36%)
Aug 01, 2006
2.850
2.860
2.750
2.790
1,387,000
-0.06(-2.11%)
Jul 31, 2006
2.690
2.850
2.670
2.850
1,167,000
+0.17(+6.34%)
Jul 28, 2006
2.740
2.740
2.650
2.680
889,100
+0.02(+0.75%)
Jul 27, 2006
2.750
2.800
2.640
2.660
852,400
-0.04(-1.48%)
Jul 26, 2006
2.610
2.750
2.530
2.700
796,200
+0.13(+5.06%)
Jul 25, 2006
2.520
2.650
2.510
2.570
707,200
+0.07(+2.80%)
Jul 24, 2006
2.500
2.510
2.310
2.500
898,500
+0.05(+2.04%)
Jul 21, 2006
2.550
2.590
2.400
2.450
890,300
-0.07(-2.78%)
Jul 20, 2006
2.610
2.640
2.510
2.520
601,200
-0.12(-4.55%)
Jul 19, 2006
2.550
2.690
2.530
2.640
734,300
+0.08(+3.13%)
Jul 18, 2006
2.550
2.630
2.490
2.560
788,200
+0.01(+0.39%)
Jul 17, 2006
2.690
2.720
2.540
2.550
958,100
-0.17(-6.25%)
Jul 14, 2006
2.680
2.760
2.650
2.720
680,200
+0.08(+3.03%)
Jul 13, 2006
2.750
2.750
2.600
2.640
985,300
-0.11(-4.00%)
Jul 12, 2006
2.770
2.860
2.722
2.750
1,453,600
+0.01(+0.36%)
Jul 11, 2006
2.560
2.750
2.560
2.740
1,196,900
+0.16(+6.20%)
Jul 10, 2006
2.680
2.680
2.550
2.580
1,067,200
-0.11(-4.09%)
Jul 07, 2006
2.790
2.800
2.680
2.690
980,000
-0.08(-2.89%)
Jul 06, 2006
2.880
2.900
2.730
2.770
1,930,400
-0.11(-3.82%)
Jul 05, 2006
2.800
2.890
2.700
2.880
1,916,600
+0.10(+3.60%)
Jul 03, 2006
2.590
2.790
2.590
2.780
1,088,000
+0.22(+8.59%)
Jun 30, 2006
2.590
2.620
2.510
2.560
1,356,700
+0.08(+3.23%)
Jun 29, 2006
2.300
2.480
2.300
2.480
1,135,800
+0.22(+9.73%)
Jun 28, 2006
2.290
2.340
2.250
2.260
423,900
-0.03(-1.31%)
Jun 27, 2006
2.430
2.470
2.260
2.290
896,800
-0.11(-4.58%)
Jun 26, 2006
2.370
2.420
2.310
2.400
886,100
+0.09(+3.90%)
Jun 23, 2006
2.300
2.370
2.170
2.310
800,300
-0.02(-0.86%)
Jun 22, 2006
2.280
2.340
2.250
2.330
867,900
+0.06(+2.64%)
Jun 21, 2006
2.160
2.290
2.160
2.270
767,400
+0.08(+3.65%)
Jun 20, 2006
2.150
2.210
2.100
2.190
557,400
+0.08(+3.79%)
Jun 19, 2006
2.180
2.200
2.110
2.110
722,900
-0.11(-4.95%)
Jun 16, 2006
2.380
2.390
2.210
2.220
1,551,700
-0.09(-3.90%)
Jun 15, 2006
2.080
2.350
2.080
2.310
1,549,900
+0.31(+15.50%)
Jun 14, 2006
1.980
2.070
1.980
2.000
1,263,100
+0.03(+1.52%)
Jun 13, 2006
2.010
2.110
1.950
1.970
2,149,000
-0.14(-6.64%)
Jun 12, 2006
2.270
2.290
2.110
2.110
1,623,500
-0.14(-6.22%)
Jun 09, 2006
2.380
2.400
2.200
2.250
976,400
-0.07(-3.02%)
Jun 08, 2006
2.390
2.390
2.180
2.320
1,966,400
-0.10(-4.13%)
Jun 07, 2006
2.430
2.590
2.330
2.420
930,800
-0.04(-1.63%)
Jun 06, 2006
2.500
2.530
2.350
2.460
1,453,400
-0.08(-3.15%)
Jun 05, 2006
2.680
2.760
2.530
2.540
1,163,800
-0.17(-6.27%)
Jun 02, 2006
2.700
2.740
2.650
2.710
994,200
+0.07(+2.65%)
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.