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
Franklin Universal Trust
(NY:
FT
)
6.820
-0.050 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2006
2.428
2.435
2.412
2.428
126,149
+0.00(+0.00%)
May 30, 2006
2.424
2.435
2.420
2.428
157,557
-0.01(-0.32%)
May 26, 2006
2.432
2.439
2.424
2.435
88,304
-0.00(-0.16%)
May 25, 2006
2.424
2.443
2.424
2.439
84,700
+0.00(+0.00%)
May 24, 2006
2.439
2.459
2.416
2.439
163,736
-0.02(-0.79%)
May 23, 2006
2.435
2.459
2.432
2.459
167,598
+0.03(+1.12%)
May 22, 2006
2.432
2.439
2.408
2.432
150,864
+0.00(+0.16%)
May 19, 2006
2.432
2.435
2.420
2.428
67,966
+0.00(+0.00%)
May 18, 2006
2.455
2.455
2.416
2.428
128,981
-0.03(-1.11%)
May 17, 2006
2.482
2.482
2.408
2.455
138,764
-0.02(-0.63%)
May 16, 2006
2.463
2.482
2.439
2.470
195,917
+0.04(+1.76%)
May 15, 2006
2.451
2.451
2.428
2.428
67,966
-0.02(-0.79%)
May 12, 2006
2.474
2.474
2.420
2.447
77,749
+0.02(+0.64%)
May 11, 2006
2.478
2.478
2.420
2.432
72,600
-0.01(-0.48%)
May 10, 2006
2.447
2.447
2.428
2.443
56,123
+0.00(+0.16%)
May 09, 2006
2.467
2.470
2.432
2.439
98,602
+0.00(+0.16%)
May 08, 2006
2.439
2.443
2.416
2.435
83,412
+0.00(+0.00%)
May 05, 2006
2.428
2.435
2.428
2.435
56,123
+0.02(+0.64%)
May 04, 2006
2.432
2.435
2.412
2.420
107,870
-0.00(-0.16%)
May 03, 2006
2.412
2.435
2.408
2.424
86,759
-0.00(-0.16%)
May 02, 2006
2.432
2.432
2.408
2.428
147,517
-0.00(-0.16%)
May 01, 2006
2.435
2.439
2.412
2.432
148,804
-0.00(-0.16%)
Apr 28, 2006
2.435
2.439
2.412
2.435
168,885
+0.00(+0.00%)
Apr 27, 2006
2.435
2.435
2.412
2.435
128,208
+0.00(+0.16%)
Apr 26, 2006
2.443
2.443
2.400
2.432
187,164
+0.00(+0.16%)
Apr 25, 2006
2.463
2.463
2.416
2.428
173,519
-0.01(-0.48%)
Apr 24, 2006
2.459
2.459
2.424
2.439
47,370
-0.01(-0.32%)
Apr 21, 2006
2.455
2.455
2.432
2.447
71,055
+0.00(+0.00%)
Apr 20, 2006
2.455
2.459
2.435
2.447
72,857
-0.00(-0.16%)
Apr 19, 2006
2.432
2.486
2.432
2.451
164,508
+0.03(+1.28%)
Apr 18, 2006
2.428
2.428
2.400
2.420
110,959
+0.01(+0.48%)
Apr 17, 2006
2.439
2.439
2.400
2.408
173,776
-0.01(-0.48%)
Apr 13, 2006
2.435
2.439
2.416
2.420
82,897
-0.02(-0.64%)
Apr 12, 2006
2.439
2.444
2.416
2.435
75,946
+0.02(+0.80%)
Apr 11, 2006
2.428
2.432
2.393
2.416
81,610
-0.01(-0.48%)
Apr 10, 2006
2.432
2.435
2.389
2.428
181,500
+0.02(+0.97%)
Apr 07, 2006
2.432
2.435
2.400
2.404
248,179
-0.02(-0.96%)
Apr 06, 2006
2.428
2.439
2.416
2.428
94,225
+0.00(+0.16%)
Apr 05, 2006
2.408
2.424
2.381
2.424
99,117
+0.02(+0.97%)
Apr 04, 2006
2.393
2.412
2.389
2.400
94,740
-0.01(-0.32%)
Apr 03, 2006
2.428
2.435
2.381
2.408
304,559
-0.03(-1.27%)
Mar 31, 2006
2.432
2.443
2.428
2.439
84,957
+0.01(+0.48%)
Mar 30, 2006
2.432
2.435
2.416
2.428
324,640
+0.00(+0.00%)
Mar 29, 2006
2.447
2.447
2.416
2.428
131,298
+0.00(+0.00%)
Mar 28, 2006
2.428
2.428
2.408
2.428
142,368
-0.00(-0.00%)
Mar 27, 2006
2.439
2.443
2.412
2.428
153,953
-0.01(-0.32%)
Mar 24, 2006
2.435
2.435
2.400
2.435
130,010
+0.00(+0.00%)
Mar 23, 2006
2.428
2.439
2.397
2.435
126,149
+0.02(+0.80%)
Mar 22, 2006
2.432
2.439
2.393
2.416
169,142
-0.02(-0.64%)
Mar 21, 2006
2.428
2.432
2.420
2.432
114,563
+0.01(+0.32%)
Mar 20, 2006
2.428
2.432
2.400
2.424
57,668
+0.00(+0.16%)
Mar 17, 2006
2.416
2.424
2.400
2.420
903,381
-0.00(-0.16%)
Mar 16, 2006
2.400
2.428
2.369
2.424
171,459
+0.05(+1.96%)
Mar 15, 2006
2.369
2.400
2.369
2.377
214,453
+0.00(+0.16%)
Mar 14, 2006
2.354
2.373
2.354
2.373
122,802
+0.02(+0.83%)
Mar 13, 2006
2.366
2.369
2.346
2.354
310,481
+0.00(+0.00%)
Mar 10, 2006
2.377
2.377
2.346
2.354
205,957
-0.00(-0.16%)
Mar 09, 2006
2.331
2.377
2.331
2.358
238,396
+0.02(+0.66%)
Mar 08, 2006
2.342
2.350
2.331
2.342
307,391
+0.00(+0.00%)
Mar 07, 2006
2.362
2.377
2.338
2.342
469,841
-0.03(-1.31%)
Mar 06, 2006
2.435
2.439
2.373
2.373
173,004
-0.05(-1.93%)
Mar 03, 2006
2.428
2.435
2.416
2.420
191,025
-0.01(-0.48%)
Mar 02, 2006
2.424
2.435
2.420
2.432
147,517
-0.00(-0.16%)
Mar 01, 2006
2.432
2.439
2.420
2.435
59,727
-0.00(-0.16%)
Feb 28, 2006
2.439
2.447
2.428
2.439
61,272
-0.00(-0.00%)
Feb 27, 2006
2.428
2.439
2.424
2.439
73,887
+0.01(+0.32%)
Feb 24, 2006
2.416
2.455
2.416
2.432
64,361
-0.02(-0.63%)
Feb 23, 2006
2.424
2.447
2.424
2.447
77,234
+0.01(+0.32%)
Feb 22, 2006
2.408
2.439
2.408
2.439
145,972
+0.02(+0.80%)
Feb 21, 2006
2.412
2.432
2.404
2.420
181,757
+0.00(+0.16%)
Feb 17, 2006
2.412
2.428
2.408
2.416
56,123
-0.01(-0.32%)
Feb 16, 2006
2.400
2.424
2.400
2.424
163,993
+0.02(+0.65%)
Feb 15, 2006
2.420
2.428
2.397
2.408
122,287
+0.00(+0.00%)
Feb 14, 2006
2.408
2.420
2.397
2.408
51,746
+0.00(+0.00%)
Feb 13, 2006
2.400
2.426
2.393
2.408
110,444
+0.00(+0.00%)
Feb 10, 2006
2.389
2.412
2.389
2.408
117,910
+0.02(+0.65%)
Feb 09, 2006
2.389
2.408
2.381
2.393
85,215
-0.00(-0.16%)
Feb 08, 2006
2.389
2.397
2.381
2.397
112,246
+0.00(+0.16%)
Feb 07, 2006
2.420
2.420
2.385
2.393
107,098
-0.02(-0.65%)
Feb 06, 2006
2.397
2.420
2.397
2.408
38,359
+0.00(+0.00%)
Feb 03, 2006
2.420
2.451
2.389
2.408
89,076
-0.02(-0.64%)
Feb 02, 2006
2.432
2.455
2.420
2.424
139,278
-0.01(-0.32%)
Feb 01, 2006
2.435
2.443
2.420
2.432
68,223
-0.00(-0.16%)
Jan 31, 2006
2.439
2.439
2.420
2.435
187,164
-0.00(-0.16%)
Jan 30, 2006
2.432
2.451
2.416
2.439
147,259
-0.00(-0.16%)
Jan 27, 2006
2.428
2.455
2.428
2.443
169,142
-0.01(-0.47%)
Jan 26, 2006
2.435
2.467
2.428
2.455
229,900
+0.01(+0.48%)
Jan 25, 2006
2.451
2.451
2.432
2.443
219,602
-0.02(-0.63%)
Jan 24, 2006
2.447
2.459
2.432
2.459
217,542
+0.01(+0.32%)
Jan 23, 2006
2.435
2.451
2.435
2.451
92,680
+0.00(+0.16%)
Jan 20, 2006
2.439
2.455
2.435
2.447
152,666
+0.01(+0.48%)
Jan 19, 2006
2.397
2.467
2.397
2.435
287,568
+0.03(+1.46%)
Jan 18, 2006
2.393
2.420
2.393
2.400
57,668
-0.02(-0.64%)
Jan 17, 2006
2.393
2.416
2.377
2.416
130,268
+0.02(+0.97%)
Jan 13, 2006
2.389
2.397
2.385
2.393
106,583
-0.01(-0.32%)
Jan 12, 2006
2.389
2.400
2.381
2.400
179,183
-0.01(-0.48%)
Jan 11, 2006
2.385
2.412
2.385
2.412
133,357
+0.01(+0.32%)
Jan 10, 2006
2.381
2.404
2.381
2.404
140,823
+0.02(+0.65%)
Jan 09, 2006
2.389
2.393
2.366
2.389
179,440
+0.00(+0.00%)
Jan 06, 2006
2.381
2.389
2.369
2.389
75,432
+0.00(+0.16%)
Jan 05, 2006
2.366
2.389
2.366
2.385
85,215
+0.00(+0.00%)
Jan 04, 2006
2.373
2.389
2.369
2.385
66,163
+0.01(+0.33%)
Jan 03, 2006
2.373
2.393
2.358
2.377
49,429
-0.02(-0.65%)
Dec 30, 2005
2.362
2.393
2.350
2.393
41,706
+0.01(+0.49%)
Dec 29, 2005
2.354
2.389
2.342
2.381
122,544
+0.02(+0.99%)
Dec 28, 2005
2.342
2.358
2.338
2.358
45,310
+0.01(+0.50%)
Dec 27, 2005
2.369
2.373
2.346
2.346
106,840
-0.03(-1.15%)
Dec 23, 2005
2.373
2.373
2.354
2.373
77,491
-0.00(-0.16%)
Dec 22, 2005
2.366
2.377
2.350
2.377
42,736
+0.01(+0.49%)
Dec 21, 2005
2.354
2.381
2.354
2.366
30,378
+0.00(+0.00%)
Dec 20, 2005
2.346
2.377
2.346
2.366
83,412
+0.02(+0.66%)
Dec 19, 2005
2.366
2.366
2.342
2.350
76,976
-0.01(-0.49%)
Dec 16, 2005
2.346
2.408
2.346
2.362
139,536
+0.01(+0.50%)
Dec 15, 2005
2.373
2.381
2.342
2.350
91,136
-0.02(-0.82%)
Dec 14, 2005
2.350
2.377
2.346
2.369
88,561
+0.02(+0.83%)
Dec 13, 2005
2.334
2.354
2.334
2.350
64,876
+0.01(+0.50%)
Dec 12, 2005
2.354
2.354
2.334
2.338
84,700
-0.00(-0.17%)
Dec 09, 2005
2.350
2.350
2.331
2.342
74,402
+0.00(+0.00%)
Dec 08, 2005
2.315
2.346
2.315
2.342
37,329
+0.02(+1.01%)
Dec 07, 2005
2.331
2.346
2.311
2.319
74,402
-0.01(-0.50%)
Dec 06, 2005
2.334
2.346
2.327
2.331
81,610
-0.02(-0.83%)
Dec 05, 2005
2.334
2.366
2.327
2.350
109,929
+0.02(+1.00%)
Dec 02, 2005
2.334
2.338
2.323
2.327
111,217
-0.01(-0.33%)
Dec 01, 2005
2.319
2.334
2.319
2.334
190,253
+0.02(+0.67%)
Nov 30, 2005
2.323
2.327
2.315
2.319
92,166
+0.00(+0.17%)
Nov 29, 2005
2.319
2.327
2.311
2.315
73,887
-0.01(-0.50%)
Nov 28, 2005
2.300
2.331
2.300
2.327
197,461
+0.00(+0.00%)
Nov 25, 2005
2.307
2.327
2.307
2.327
30,378
+0.01(+0.34%)
Nov 23, 2005
2.327
2.327
2.311
2.319
65,906
+0.00(+0.00%)
Nov 22, 2005
2.311
2.319
2.307
2.319
62,044
+0.00(+0.00%)
Nov 21, 2005
2.307
2.323
2.307
2.319
53,291
+0.01(+0.34%)
Nov 18, 2005
2.311
2.323
2.300
2.311
115,336
-0.00(-0.17%)
Nov 17, 2005
2.319
2.323
2.307
2.315
99,889
-0.00(-0.17%)
Nov 16, 2005
2.284
2.331
2.284
2.319
176,351
+0.03(+1.19%)
Nov 15, 2005
2.284
2.300
2.284
2.292
112,246
+0.00(+0.00%)
Nov 14, 2005
2.288
2.296
2.288
2.292
63,589
-0.01(-0.34%)
Nov 11, 2005
2.280
2.303
2.280
2.300
50,202
+0.00(+0.00%)
Nov 10, 2005
2.292
2.303
2.280
2.300
80,323
-0.00(-0.17%)
Nov 09, 2005
2.311
2.315
2.292
2.303
62,302
-0.00(-0.17%)
Nov 08, 2005
2.300
2.307
2.292
2.307
86,244
+0.00(+0.00%)
Nov 07, 2005
2.319
2.319
2.300
2.307
99,889
-0.01(-0.50%)
Nov 04, 2005
2.307
2.319
2.303
2.319
108,900
-0.00(-0.17%)
Nov 03, 2005
2.303
2.323
2.303
2.323
72,600
+0.00(+0.00%)
Nov 02, 2005
2.319
2.323
2.300
2.323
95,512
+0.00(+0.00%)
Nov 01, 2005
2.315
2.327
2.300
2.323
70,025
+0.00(+0.17%)
Oct 31, 2005
2.319
2.327
2.261
2.319
121,000
+0.00(+0.00%)
Oct 28, 2005
2.311
2.331
2.303
2.319
38,359
+0.00(+0.17%)
Oct 27, 2005
2.315
2.323
2.307
2.315
117,910
-0.02(-0.67%)
Oct 26, 2005
2.331
2.338
2.323
2.331
92,423
-0.01(-0.33%)
Oct 25, 2005
2.327
2.342
2.315
2.338
104,780
+0.01(+0.50%)
Oct 24, 2005
2.292
2.331
2.292
2.327
106,583
+0.02(+0.84%)
Oct 21, 2005
2.296
2.311
2.296
2.307
82,383
+0.02(+0.68%)
Oct 20, 2005
2.296
2.323
2.272
2.292
111,217
-0.02(-0.67%)
Oct 19, 2005
2.300
2.319
2.292
2.307
66,163
-0.01(-0.34%)
Oct 18, 2005
2.323
2.331
2.300
2.315
114,821
+0.00(+0.17%)
Oct 17, 2005
2.307
2.331
2.296
2.311
186,649
+0.01(+0.51%)
Oct 14, 2005
2.307
2.331
2.292
2.300
89,076
+0.02(+0.85%)
Oct 13, 2005
2.342
2.342
2.253
2.280
225,781
-0.05(-2.17%)
Oct 12, 2005
2.366
2.366
2.307
2.331
144,170
-0.03(-1.48%)
Oct 11, 2005
2.358
2.377
2.350
2.366
107,870
+0.01(+0.33%)
Oct 10, 2005
2.373
2.389
2.354
2.358
40,676
-0.02(-0.65%)
Oct 07, 2005
2.389
2.393
2.369
2.373
54,321
-0.03(-1.13%)
Oct 06, 2005
2.412
2.416
2.389
2.400
154,983
-0.01(-0.48%)
Oct 05, 2005
2.424
2.424
2.408
2.412
44,280
-0.01(-0.32%)
Oct 04, 2005
2.412
2.432
2.412
2.420
57,410
+0.00(+0.16%)
Oct 03, 2005
2.412
2.432
2.408
2.416
142,883
-0.00(-0.16%)
Sep 30, 2005
2.420
2.428
2.412
2.420
127,951
+0.00(+0.16%)
Sep 29, 2005
2.408
2.435
2.408
2.416
122,287
+0.00(+0.16%)
Sep 28, 2005
2.404
2.435
2.400
2.412
130,268
+0.01(+0.49%)
Sep 27, 2005
2.412
2.432
2.400
2.400
353,732
-0.03(-1.12%)
Sep 26, 2005
2.432
2.443
2.397
2.428
62,817
+0.00(+0.00%)
Sep 23, 2005
2.428
2.459
2.412
2.428
159,874
-0.03(-1.42%)
Sep 22, 2005
2.467
2.470
2.447
2.463
111,732
-0.00(-0.16%)
Sep 21, 2005
2.455
2.470
2.455
2.467
101,949
+0.01(+0.32%)
Sep 20, 2005
2.463
2.486
2.455
2.459
154,983
-0.01(-0.32%)
Sep 19, 2005
2.467
2.478
2.459
2.467
36,300
-0.02(-0.63%)
Sep 16, 2005
2.467
2.482
2.482
2.482
184,074
+0.02(+0.63%)
Sep 15, 2005
2.467
2.474
2.455
2.467
80,838
+0.00(+0.00%)
Sep 14, 2005
2.467
2.478
2.447
2.467
247,664
+0.00(+0.00%)
Sep 13, 2005
2.463
2.474
2.447
2.467
58,955
+0.00(+0.00%)
Sep 12, 2005
2.459
2.478
2.455
2.467
60,242
+0.01(+0.47%)
Sep 09, 2005
2.451
2.463
2.451
2.455
74,144
+0.00(+0.16%)
Sep 08, 2005
2.439
2.451
2.432
2.451
88,046
+0.01(+0.48%)
Sep 07, 2005
2.428
2.447
2.428
2.439
153,695
+0.00(+0.16%)
Sep 06, 2005
2.420
2.443
2.420
2.435
119,970
+0.02(+0.64%)
Sep 02, 2005
2.408
2.435
2.408
2.420
75,174
-0.00(-0.16%)
Sep 01, 2005
2.420
2.424
2.412
2.424
45,053
+0.01(+0.32%)
Aug 31, 2005
2.424
2.428
2.400
2.416
120,227
-0.01(-0.32%)
Aug 30, 2005
2.435
2.439
2.408
2.424
74,917
-0.01(-0.32%)
Aug 29, 2005
2.408
2.435
2.408
2.432
98,602
+0.00(+0.00%)
Aug 26, 2005
2.428
2.435
2.424
2.432
56,380
+0.00(+0.16%)
Aug 25, 2005
2.428
2.435
2.424
2.428
68,738
+0.00(+0.00%)
Aug 24, 2005
2.435
2.439
2.428
2.428
109,672
-0.01(-0.48%)
Aug 23, 2005
2.428
2.439
2.428
2.439
48,657
+0.01(+0.32%)
Aug 22, 2005
2.432
2.435
2.416
2.432
59,212
+0.00(+0.00%)
Aug 19, 2005
2.428
2.447
2.428
2.432
100,146
-0.01(-0.32%)
Aug 18, 2005
2.447
2.447
2.428
2.439
71,312
-0.01(-0.32%)
Aug 17, 2005
2.435
2.447
2.416
2.447
88,819
+0.01(+0.32%)
Aug 16, 2005
2.412
2.455
2.412
2.439
221,919
+0.03(+1.13%)
Aug 15, 2005
2.420
2.420
2.408
2.412
30,636
-0.01(-0.32%)
Aug 12, 2005
2.412
2.420
2.400
2.420
22,655
+0.02(+0.81%)
Aug 11, 2005
2.393
2.408
2.393
2.400
110,702
-0.00(-0.16%)
Aug 10, 2005
2.420
2.424
2.389
2.404
174,806
+0.00(+0.00%)
Aug 09, 2005
2.412
2.424
2.397
2.404
120,227
-0.02(-0.64%)
Aug 08, 2005
2.432
2.443
2.420
2.420
121,515
-0.02(-0.64%)
Aug 05, 2005
2.439
2.439
2.435
2.435
32,953
-0.01(-0.48%)
Aug 04, 2005
2.451
2.451
2.439
2.447
38,874
+0.00(+0.00%)
Aug 03, 2005
2.439
2.455
2.432
2.447
183,302
+0.01(+0.48%)
Aug 02, 2005
2.435
2.443
2.432
2.435
66,936
-0.01(-0.32%)
Aug 01, 2005
2.428
2.443
2.420
2.443
114,821
+0.01(+0.32%)
Jul 29, 2005
2.432
2.439
2.428
2.435
48,914
+0.00(+0.00%)
Jul 28, 2005
2.420
2.435
2.412
2.435
104,266
+0.02(+0.64%)
Jul 27, 2005
2.428
2.439
2.400
2.420
109,929
-0.03(-1.11%)
Jul 26, 2005
2.439
2.447
2.428
2.447
72,085
+0.02(+0.64%)
Jul 25, 2005
2.447
2.455
2.420
2.432
90,878
-0.02(-0.79%)
Jul 22, 2005
2.451
2.459
2.443
2.451
88,819
-0.00(-0.16%)
Jul 21, 2005
2.439
2.455
2.428
2.455
162,706
+0.01(+0.48%)
Jul 20, 2005
2.451
2.459
2.420
2.443
219,344
+0.00(+0.16%)
Jul 19, 2005
2.424
2.447
2.424
2.439
176,093
+0.02(+0.64%)
Jul 18, 2005
2.428
2.447
2.416
2.424
270,319
+0.00(+0.16%)
Jul 15, 2005
2.420
2.432
2.412
2.420
156,527
+0.00(+0.00%)
Jul 14, 2005
2.424
2.428
2.416
2.420
76,204
-0.00(-0.16%)
Jul 13, 2005
2.412
2.424
2.412
2.424
79,808
+0.01(+0.32%)
Jul 12, 2005
2.424
2.428
2.412
2.416
54,063
-0.01(-0.32%)
Jul 11, 2005
2.412
2.428
2.400
2.424
106,840
+0.01(+0.48%)
Jul 08, 2005
2.420
2.420
2.404
2.412
74,144
-0.01(-0.32%)
Jul 07, 2005
2.400
2.420
2.397
2.420
22,140
+0.00(+0.16%)
Jul 06, 2005
2.393
2.416
2.393
2.416
49,944
+0.02(+0.97%)
Jul 05, 2005
2.404
2.404
2.393
2.393
42,993
-0.02(-0.65%)
Jul 01, 2005
2.397
2.408
2.389
2.408
124,861
+0.01(+0.49%)
Jun 30, 2005
2.393
2.400
2.393
2.397
94,997
-0.00(-0.16%)
Jun 29, 2005
2.381
2.400
2.381
2.400
105,810
+0.00(+0.00%)
Jun 28, 2005
2.377
2.404
2.366
2.400
170,944
+0.02(+0.82%)
Jun 27, 2005
2.377
2.389
2.369
2.381
78,006
-0.00(-0.16%)
Jun 24, 2005
2.373
2.389
2.373
2.385
111,217
+0.01(+0.49%)
Jun 23, 2005
2.366
2.381
2.366
2.373
86,759
+0.01(+0.49%)
Jun 22, 2005
2.369
2.385
2.362
2.362
178,153
-0.01(-0.33%)
Jun 21, 2005
2.369
2.389
2.362
2.369
141,338
-0.02(-0.97%)
Jun 20, 2005
2.393
2.393
2.369
2.393
98,087
+0.00(+0.00%)
Jun 17, 2005
2.369
2.393
2.362
2.393
119,970
+0.02(+0.98%)
Jun 16, 2005
2.369
2.397
2.366
2.369
211,106
-0.01(-0.49%)
Jun 15, 2005
2.366
2.381
2.366
2.381
117,910
+0.00(+0.16%)
Jun 14, 2005
2.369
2.377
2.354
2.377
115,593
+0.01(+0.49%)
Jun 13, 2005
2.362
2.373
2.362
2.366
36,300
+0.00(+0.16%)
Jun 10, 2005
2.369
2.377
2.358
2.362
101,176
+0.00(+0.16%)
Jun 09, 2005
2.366
2.377
2.358
2.358
45,310
-0.01(-0.33%)
Jun 08, 2005
2.362
2.373
2.362
2.366
51,489
-0.01(-0.33%)
Jun 07, 2005
2.369
2.385
2.369
2.373
64,876
+0.00(+0.00%)
Jun 06, 2005
2.358
2.377
2.358
2.373
55,608
+0.03(+1.16%)
Jun 03, 2005
2.389
2.389
2.342
2.346
202,353
-0.03(-1.31%)
Jun 02, 2005
2.369
2.377
2.369
2.377
49,687
+0.00(+0.16%)
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.