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
TJX Companies
(NY:
TJX
)
107.09
+0.01 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
4.806
4.893
4.806
4.891
9,916,249
+0.10(+2.02%)
May 30, 2006
4.837
4.858
4.781
4.794
8,608,724
-0.07(-1.40%)
May 26, 2006
4.899
4.899
4.837
4.862
8,570,424
-0.03(-0.67%)
May 25, 2006
4.899
4.907
4.851
4.895
8,099,676
+0.00(+0.08%)
May 24, 2006
4.818
4.891
4.787
4.891
24,065,352
+0.05(+1.02%)
May 23, 2006
4.901
4.919
4.841
4.841
13,355,957
-0.06(-1.30%)
May 22, 2006
4.932
4.948
4.839
4.905
8,858,400
-0.03(-0.59%)
May 19, 2006
4.950
4.981
4.893
4.934
12,123,092
+0.01(+0.29%)
May 18, 2006
4.880
4.955
4.853
4.919
12,737,828
+0.05(+0.97%)
May 17, 2006
4.878
4.905
4.825
4.872
13,673,021
-0.03(-0.55%)
May 16, 2006
4.928
4.961
4.845
4.899
16,485,389
-0.03(-0.54%)
May 15, 2006
4.833
4.967
4.806
4.926
12,520,149
+0.09(+1.92%)
May 12, 2006
4.942
4.955
4.831
4.833
13,924,151
-0.11(-2.21%)
May 11, 2006
5.004
5.012
4.924
4.942
10,570,739
-0.09(-1.80%)
May 10, 2006
5.037
5.060
5.010
5.033
7,058,310
-0.03(-0.61%)
May 09, 2006
5.064
5.099
5.056
5.064
8,233,968
-0.01(-0.12%)
May 08, 2006
5.006
5.142
5.002
5.070
13,071,860
+0.04(+0.86%)
May 05, 2006
5.012
5.049
4.994
5.027
10,776,297
+0.07(+1.41%)
May 04, 2006
4.833
4.996
4.833
4.957
20,124,352
+0.13(+2.74%)
May 03, 2006
4.938
4.938
4.812
4.825
28,679,748
-0.11(-2.17%)
May 02, 2006
4.930
4.981
4.895
4.932
20,699,334
+0.00(+0.04%)
May 01, 2006
4.998
5.043
4.922
4.930
10,731,210
-0.05(-0.95%)
Apr 28, 2006
5.008
5.033
4.952
4.977
11,449,695
-0.03(-0.58%)
Apr 27, 2006
4.981
5.031
4.928
5.006
17,947,082
+0.02(+0.46%)
Apr 26, 2006
5.023
5.072
4.977
4.983
11,944,198
-0.03(-0.58%)
Apr 25, 2006
5.006
5.062
4.985
5.012
5,949,071
+0.01(+0.12%)
Apr 24, 2006
5.037
5.064
4.969
5.006
6,849,843
-0.05(-0.98%)
Apr 21, 2006
5.111
5.111
5.037
5.056
10,702,607
-0.01(-0.20%)
Apr 20, 2006
5.031
5.105
5.018
5.066
4,440,835
+0.02(+0.45%)
Apr 19, 2006
5.025
5.056
4.994
5.043
6,400,911
+0.01(+0.12%)
Apr 18, 2006
4.952
5.051
4.952
5.037
6,275,346
+0.09(+1.79%)
Apr 17, 2006
4.985
5.008
4.940
4.948
9,396,051
-0.05(-0.99%)
Apr 13, 2006
4.994
5.023
4.981
4.998
6,544,414
+0.00(+0.08%)
Apr 12, 2006
5.002
5.031
4.977
4.994
8,681,930
-0.00(-0.04%)
Apr 11, 2006
5.033
5.035
4.988
4.996
13,322,990
-0.04(-0.78%)
Apr 10, 2006
5.041
5.054
5.008
5.035
15,787,266
-0.01(-0.25%)
Apr 07, 2006
5.072
5.099
5.008
5.047
11,920,928
-0.02(-0.45%)
Apr 06, 2006
5.029
5.082
5.012
5.070
17,833,154
+0.04(+0.82%)
Apr 05, 2006
5.043
5.066
5.016
5.029
12,646,199
-0.02(-0.41%)
Apr 04, 2006
5.033
5.109
5.012
5.049
31,956,560
+0.02(+0.37%)
Apr 03, 2006
5.117
5.142
4.973
5.031
26,381,276
-0.09(-1.73%)
Mar 31, 2006
5.177
5.221
5.113
5.120
19,061,654
-0.06(-1.08%)
Mar 30, 2006
5.202
5.243
5.167
5.175
12,466,821
-0.05(-0.87%)
Mar 29, 2006
5.157
5.221
5.128
5.221
12,960,839
+0.08(+1.61%)
Mar 28, 2006
5.198
5.198
5.134
5.138
14,569,915
-0.06(-1.19%)
Mar 27, 2006
5.196
5.280
5.179
5.200
14,170,918
-0.02(-0.32%)
Mar 24, 2006
5.328
5.334
5.192
5.217
17,476,820
-0.13(-2.43%)
Mar 23, 2006
5.359
5.421
5.340
5.346
18,103,676
+0.01(+0.19%)
Mar 22, 2006
5.332
5.363
5.258
5.336
13,290,993
-0.01(-0.23%)
Mar 21, 2006
5.299
5.363
5.260
5.349
14,579,126
+0.05(+1.01%)
Mar 20, 2006
5.266
5.305
5.262
5.295
10,213,436
+0.03(+0.55%)
Mar 17, 2006
5.250
5.291
5.239
5.266
17,198,540
+0.03(+0.59%)
Mar 16, 2006
5.229
5.245
5.214
5.235
8,902,517
+0.00(+0.08%)
Mar 15, 2006
5.229
5.245
5.210
5.231
12,022,737
+0.01(+0.28%)
Mar 14, 2006
5.161
5.223
5.148
5.217
6,700,037
+0.05(+0.92%)
Mar 13, 2006
5.161
5.196
5.157
5.169
5,631,037
+0.00(+0.00%)
Mar 10, 2006
5.126
5.179
5.115
5.169
10,191,620
+0.04(+0.80%)
Mar 09, 2006
5.111
5.146
5.070
5.128
15,426,569
+0.02(+0.32%)
Mar 08, 2006
4.971
5.128
4.971
5.111
21,305,828
+0.11(+2.27%)
Mar 07, 2006
4.961
4.998
4.932
4.998
11,639,739
+0.05(+0.92%)
Mar 06, 2006
4.992
5.000
4.922
4.952
3,990,449
-0.04(-0.83%)
Mar 03, 2006
4.985
5.066
4.963
4.994
9,601,609
-0.01(-0.25%)
Mar 02, 2006
5.012
5.062
4.975
5.006
11,263,044
-0.05(-0.98%)
Mar 01, 2006
5.054
5.087
5.012
5.056
7,660,925
+0.00(+0.08%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,687
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,354
+0.12(+2.32%)
Feb 24, 2006
5.021
5.021
4.911
4.979
12,862,908
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,531
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,702,898
-0.01(-0.24%)
Feb 21, 2006
5.054
5.134
5.047
5.056
15,515,774
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,734
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,564
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,179,790
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,757
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.021
5.047
12,645,715
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,625
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,338
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,458
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,060
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,392
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,766,904
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,463,900
+0.09(+1.70%)
Feb 01, 2006
5.256
5.258
5.157
5.217
12,716,012
-0.05(-0.94%)
Jan 31, 2006
5.204
5.287
5.173
5.266
18,022,712
+0.14(+2.74%)
Jan 30, 2006
5.146
5.175
5.124
5.126
10,881,016
-0.01(-0.16%)
Jan 27, 2006
5.076
5.153
5.062
5.134
21,426,546
+0.06(+1.18%)
Jan 26, 2006
5.072
5.146
5.045
5.074
10,833,020
+0.00(+0.08%)
Jan 25, 2006
5.023
5.084
5.000
5.070
8,707,625
+0.07(+1.44%)
Jan 24, 2006
4.981
5.047
4.950
4.998
14,312,967
+0.06(+1.13%)
Jan 23, 2006
4.847
5.033
4.847
4.942
8,203,425
-0.05(-0.91%)
Jan 20, 2006
5.105
5.115
4.975
4.988
10,780,176
-0.09(-1.75%)
Jan 19, 2006
5.084
5.101
5.045
5.076
7,502,393
+0.01(+0.12%)
Jan 18, 2006
5.049
5.153
5.032
5.070
10,289,551
-0.01(-0.16%)
Jan 17, 2006
5.099
5.117
5.051
5.078
8,409,953
-0.06(-1.12%)
Jan 13, 2006
5.153
5.175
5.097
5.136
9,966,184
-0.01(-0.16%)
Jan 12, 2006
5.177
5.212
5.117
5.144
13,153,308
-0.05(-0.95%)
Jan 11, 2006
5.157
5.256
5.148
5.194
16,383,094
+0.04(+0.72%)
Jan 10, 2006
5.142
5.157
5.126
5.157
16,041,305
+0.01(+0.28%)
Jan 09, 2006
5.076
5.157
5.033
5.142
17,523,362
+0.08(+1.67%)
Jan 06, 2006
5.043
5.064
4.996
5.058
23,588,786
+0.07(+1.32%)
Jan 05, 2006
5.043
5.091
4.952
4.992
28,342,806
-0.02(-0.49%)
Jan 04, 2006
4.775
5.041
4.770
5.016
39,795,412
+0.24(+5.05%)
Jan 03, 2006
4.785
4.792
4.655
4.775
14,200,976
-0.02(-0.34%)
Dec 30, 2005
4.740
4.818
4.740
4.792
7,260,474
+0.01(+0.30%)
Dec 29, 2005
4.746
4.808
4.736
4.777
4,781,170
+0.04(+0.83%)
Dec 28, 2005
4.703
4.777
4.699
4.738
7,272,595
+0.05(+0.97%)
Dec 27, 2005
4.719
4.773
4.682
4.693
7,787,945
-0.02(-0.39%)
Dec 23, 2005
4.703
4.746
4.703
4.711
8,515,156
+0.02(+0.40%)
Dec 22, 2005
4.719
4.719
4.666
4.693
8,700,837
+0.01(+0.22%)
Dec 21, 2005
4.713
4.734
4.664
4.682
12,517,725
+0.01(+0.18%)
Dec 20, 2005
4.705
4.715
4.653
4.674
13,140,218
-0.04(-0.83%)
Dec 19, 2005
4.732
4.771
4.701
4.713
9,579,308
-0.05(-1.04%)
Dec 16, 2005
4.889
4.889
4.752
4.763
12,969,081
-0.08(-1.66%)
Dec 15, 2005
4.843
4.847
4.777
4.843
11,623,256
+0.00(+0.04%)
Dec 14, 2005
4.790
4.876
4.777
4.841
11,763,850
+0.05(+1.08%)
Dec 13, 2005
4.724
4.802
4.684
4.790
7,302,168
+0.07(+1.40%)
Dec 12, 2005
4.740
4.782
4.715
4.724
5,083,689
-0.00(-0.04%)
Dec 09, 2005
4.668
4.765
4.662
4.726
13,298,750
+0.06(+1.19%)
Dec 08, 2005
4.600
4.670
4.598
4.670
12,285,018
+0.07(+1.43%)
Dec 07, 2005
4.625
4.647
4.542
4.604
7,797,641
-0.02(-0.49%)
Dec 06, 2005
4.604
4.672
4.600
4.627
8,699,383
+0.03(+0.67%)
Dec 05, 2005
4.488
4.621
4.429
4.596
7,449,064
-0.03(-0.62%)
Dec 02, 2005
4.606
4.672
4.602
4.625
8,433,708
+0.00(+0.04%)
Dec 01, 2005
4.622
4.658
4.550
4.622
9,676,754
+0.00(+0.00%)
Nov 30, 2005
4.686
4.703
4.594
4.622
19,257,032
-0.07(-1.45%)
Nov 29, 2005
4.728
4.740
4.684
4.691
8,670,779
+0.01(+0.22%)
Nov 28, 2005
4.724
4.724
4.643
4.680
14,291,635
-0.04(-0.92%)
Nov 25, 2005
4.713
4.730
4.614
4.724
4,711,842
+0.04(+0.79%)
Nov 23, 2005
4.693
4.707
4.662
4.686
7,050,068
-0.01(-0.13%)
Nov 22, 2005
4.670
4.697
4.641
4.693
8,324,142
+0.01(+0.26%)
Nov 21, 2005
4.622
4.697
4.600
4.680
10,188,711
+0.05(+0.98%)
Nov 18, 2005
4.635
4.643
4.579
4.635
12,025,646
+0.05(+1.13%)
Nov 17, 2005
4.573
4.606
4.540
4.583
14,043,899
+0.04(+0.86%)
Nov 16, 2005
4.517
4.567
4.499
4.544
11,460,361
+0.03(+0.59%)
Nov 15, 2005
4.565
4.631
4.495
4.517
20,283,854
-0.05(-1.04%)
Nov 14, 2005
4.579
4.589
4.523
4.565
20,537,894
-0.01(-0.32%)
Nov 11, 2005
4.600
4.724
4.534
4.579
11,325,584
-0.02(-0.49%)
Nov 10, 2005
4.559
4.616
4.528
4.602
14,981,031
+0.06(+1.36%)
Nov 09, 2005
4.563
4.579
4.503
4.540
11,759,972
-0.02(-0.45%)
Nov 08, 2005
4.548
4.569
4.488
4.561
11,982,498
-0.01(-0.27%)
Nov 07, 2005
4.585
4.631
4.548
4.573
44,437,440
-0.01(-0.27%)
Nov 04, 2005
4.532
4.602
4.505
4.585
18,511,398
+0.05(+1.18%)
Nov 03, 2005
4.466
4.563
4.441
4.532
30,206,890
-0.03(-0.68%)
Nov 02, 2005
4.445
4.577
4.435
4.563
23,410,376
+0.12(+2.79%)
Nov 01, 2005
4.429
4.449
4.371
4.439
12,176,421
-0.00(-0.05%)
Oct 31, 2005
4.367
4.470
4.367
4.441
11,701,795
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,406
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,121
-0.08(-1.92%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,548
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,299
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,033,875
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,726
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,430
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,523
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,246
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,001,878
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,074
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,480
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,438
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,372
+0.01(+0.14%)
Oct 10, 2005
4.497
4.559
4.455
4.455
27,295,138
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,366
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,204
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,454,846
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,732
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,658
+0.00(+0.00%)
Sep 30, 2005
4.198
4.237
4.165
4.224
11,849,661
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,346
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,838
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,473
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,500
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,473,728
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.297
18,993,296
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,083,968
-0.07(-1.60%)
Sep 20, 2005
4.301
4.363
4.226
4.257
19,761,716
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.297
4.313
15,107,081
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,674
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,506
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,563,684
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.394
13,354,503
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.394
4.412
15,409,116
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,816,996
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.363
4.371
18,894,396
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,070
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,168,798
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,044
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,656
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.231
4.313
15,510,926
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,395
-0.05(-1.04%)
Aug 29, 2005
4.363
4.383
4.307
4.352
10,034,542
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.363
10,890,712
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,319
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,256
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,481
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,133
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,293,902
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,377
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,352
-0.02(-0.36%)
Aug 16, 2005
4.592
4.616
4.538
4.556
22,325,862
-0.14(-2.94%)
Aug 15, 2005
4.691
4.713
4.625
4.695
8,469,099
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.691
14,012,871
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.691
4.728
7,359,375
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,353
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.658
4.703
10,005,454
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,533
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,664
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,294,848
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,965,832
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,494
-0.08(-1.59%)
Aug 01, 2005
4.868
4.868
4.757
4.814
14,833,165
-0.04(-0.72%)
Jul 29, 2005
4.905
4.917
4.847
4.849
6,737,852
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,469,887
-0.00(-0.08%)
Jul 27, 2005
4.889
4.917
4.864
4.917
9,666,089
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,556
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.955
10,023,392
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,099
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,790
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,394
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,612,917
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,177
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.856
14,826,863
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,219
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,039
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,296
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,280
-0.05(-1.00%)
Jul 08, 2005
4.955
4.957
4.860
4.940
25,436,872
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,032
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,448
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,588,992
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,623
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,666
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.988
5.045
9,838,195
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,533
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,087
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,457,937
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,445
-0.11(-2.24%)
Jun 22, 2005
5.014
5.087
5.004
5.064
10,233,313
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,011
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,639
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,138
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,540
+0.05(+1.00%)
Jun 15, 2005
4.985
4.988
4.847
4.950
12,404,765
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,254
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,726
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,539
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,731
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,596
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,243
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,116
+0.03(+0.66%)
Jun 03, 2005
4.724
4.759
4.653
4.682
13,124,704
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,040,990
+0.02(+0.39%)
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.