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
Donegal Group Cl A
(NQ:
DGICA
)
13.24
+0.21 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.089
6.089
5.895
5.969
51,714
-0.01(-0.22%)
May 27, 2005
6.086
6.086
5.969
5.982
121,426
-0.01(-0.11%)
May 26, 2005
5.779
5.989
5.749
5.989
12,366
+0.16(+2.66%)
May 25, 2005
5.811
5.837
5.811
5.834
9,439
-0.03(-0.44%)
May 24, 2005
5.892
5.892
5.821
5.859
23,657
+0.02(+0.33%)
May 23, 2005
5.724
5.876
5.724
5.840
20,867
+0.01(+0.22%)
May 20, 2005
5.882
5.882
5.821
5.827
9,284
+0.06(+1.07%)
May 19, 2005
5.963
6.044
5.759
5.766
64,062
-0.14(-2.41%)
May 18, 2005
5.772
5.998
5.711
5.908
26,208
+0.18(+3.22%)
May 17, 2005
5.885
5.885
5.724
5.724
149,919
-0.07(-1.17%)
May 16, 2005
5.863
5.940
5.766
5.792
49,529
-0.08(-1.32%)
May 13, 2005
5.901
5.986
5.869
5.869
19,359
-0.07(-1.20%)
May 12, 2005
5.963
6.044
5.940
5.940
19,688
+0.02(+0.38%)
May 11, 2005
5.982
6.008
5.918
5.918
22,764
-0.10(-1.72%)
May 10, 2005
5.956
6.021
5.927
6.021
11,179
-0.02(-0.32%)
May 09, 2005
6.079
6.079
5.953
6.041
13,677
+0.04(+0.70%)
May 06, 2005
6.079
6.079
5.995
5.998
10,912
-0.03(-0.54%)
May 05, 2005
6.121
6.121
5.995
6.031
15,133
-0.05(-0.75%)
May 04, 2005
5.995
6.076
5.905
6.076
31,227
+0.10(+1.68%)
May 03, 2005
5.934
5.992
5.914
5.976
28,249
-0.07(-1.23%)
May 02, 2005
6.028
6.050
5.969
6.050
19,468
+0.02(+0.38%)
Apr 29, 2005
5.924
6.028
5.901
6.028
30,441
+0.05(+0.76%)
Apr 28, 2005
5.986
6.005
5.940
5.982
18,287
-0.05(-0.86%)
Apr 27, 2005
5.908
6.034
5.908
6.034
12,429
+0.02(+0.27%)
Apr 26, 2005
5.963
6.031
5.937
6.018
39,015
+0.02(+0.32%)
Apr 25, 2005
5.931
6.034
5.931
5.998
29,745
+0.02(+0.27%)
Apr 22, 2005
5.691
5.982
5.633
5.982
139,071
+0.21(+3.64%)
Apr 21, 2005
5.607
5.814
5.601
5.772
44,199
+0.16(+2.94%)
Apr 20, 2005
5.458
5.640
5.423
5.607
60,715
+0.14(+2.48%)
Apr 19, 2005
5.562
5.562
5.471
5.471
45,853
-0.01(-0.18%)
Apr 18, 2005
5.575
5.627
5.397
5.481
57,603
-0.03(-0.59%)
Apr 15, 2005
5.559
5.652
5.465
5.513
24,573
-0.05(-0.99%)
Apr 14, 2005
5.740
5.740
5.568
5.568
34,330
-0.12(-2.16%)
Apr 13, 2005
5.808
5.808
5.682
5.691
151,874
-0.07(-1.29%)
Apr 12, 2005
5.707
5.801
5.614
5.766
46,544
+0.05(+0.79%)
Apr 11, 2005
5.814
5.814
5.720
5.720
14,456
-0.05(-0.84%)
Apr 08, 2005
5.885
5.885
5.769
5.769
39,039
-0.08(-1.44%)
Apr 07, 2005
5.866
5.901
5.837
5.853
12,408
-0.02(-0.28%)
Apr 06, 2005
5.869
5.885
5.846
5.869
18,025
+0.01(+0.22%)
Apr 05, 2005
5.817
5.856
5.762
5.856
31,494
+0.11(+1.91%)
Apr 04, 2005
5.817
5.817
5.698
5.746
76,023
-0.07(-1.28%)
Apr 01, 2005
5.775
5.837
5.756
5.821
69,410
-0.05(-0.94%)
Mar 31, 2005
5.711
5.882
5.711
5.876
112,944
+0.05(+0.94%)
Mar 30, 2005
5.769
5.859
5.678
5.821
149,752
-0.01(-0.17%)
Mar 29, 2005
6.034
6.218
5.685
5.830
102,303
+1.36(+30.46%)
Mar 28, 2005
4.576
4.576
4.456
4.469
43,999
-0.10(-2.19%)
Mar 24, 2005
4.655
4.655
4.569
4.569
21,003
-0.01(-0.24%)
Mar 23, 2005
4.476
4.595
4.449
4.580
15,369
+0.05(+1.21%)
Mar 22, 2005
4.697
4.764
4.486
4.526
107,323
-0.11(-2.47%)
Mar 21, 2005
4.429
4.684
4.429
4.640
193,169
+0.27(+6.07%)
Mar 18, 2005
4.367
4.447
4.276
4.375
111,680
+0.05(+1.18%)
Mar 17, 2005
4.285
4.331
4.278
4.324
40,452
-0.00(-0.04%)
Mar 16, 2005
4.342
4.373
4.309
4.325
22,905
-0.01(-0.34%)
Mar 15, 2005
4.335
4.340
4.295
4.340
14,163
+0.04(+0.89%)
Mar 14, 2005
4.309
4.360
4.302
4.302
92,962
-0.02(-0.50%)
Mar 11, 2005
4.344
4.391
4.320
4.324
113,935
-0.05(-1.25%)
Mar 10, 2005
4.404
4.404
4.365
4.378
12,858
+0.01(+0.25%)
Mar 09, 2005
4.378
4.406
4.367
4.367
17,970
-0.04(-0.87%)
Mar 08, 2005
4.402
4.444
4.382
4.406
52,571
+0.00(+0.04%)
Mar 07, 2005
4.404
4.416
4.375
4.404
13,637
+0.00(+0.00%)
Mar 04, 2005
4.395
4.411
4.375
4.404
35,423
+0.04(+1.00%)
Mar 03, 2005
4.372
4.398
4.349
4.360
98,782
+0.01(+0.21%)
Mar 02, 2005
4.320
4.384
4.320
4.351
68,046
+0.03(+0.63%)
Mar 01, 2005
4.325
4.393
4.305
4.324
63,917
-0.02(-0.42%)
Feb 28, 2005
4.347
4.382
4.342
4.342
19,655
+0.00(+0.00%)
Feb 25, 2005
4.304
4.373
4.304
4.342
51,461
+0.03(+0.67%)
Feb 24, 2005
4.349
4.349
4.311
4.313
26,854
-0.04(-0.84%)
Feb 23, 2005
4.391
4.391
4.320
4.349
37,471
-0.01(-0.29%)
Feb 22, 2005
4.491
4.535
4.320
4.362
96,635
-0.01(-0.25%)
Feb 18, 2005
4.908
4.908
4.355
4.373
88,221
-0.35(-7.36%)
Feb 17, 2005
4.942
5.055
4.713
4.720
108,903
-0.39(-7.65%)
Feb 16, 2005
4.888
5.151
4.884
5.111
136,203
+0.24(+4.97%)
Feb 15, 2005
4.782
4.869
4.737
4.869
92,362
+0.04(+0.87%)
Feb 14, 2005
4.473
4.866
4.473
4.827
117,200
+0.31(+6.84%)
Feb 11, 2005
4.398
4.536
4.278
4.518
66,883
+0.16(+3.61%)
Feb 10, 2005
4.227
4.400
4.065
4.361
81,980
+0.28(+6.93%)
Feb 09, 2005
4.227
4.227
4.073
4.078
8,779
-0.17(-4.07%)
Feb 08, 2005
4.244
4.251
4.105
4.251
14,095
+0.11(+2.59%)
Feb 07, 2005
4.184
4.211
4.140
4.144
35,850
+0.01(+0.26%)
Feb 04, 2005
4.020
4.149
4.020
4.133
12,304
+0.11(+2.85%)
Feb 03, 2005
3.953
4.018
3.934
4.018
98,924
+0.07(+1.75%)
Feb 02, 2005
3.953
3.962
3.916
3.949
22,086
+0.00(+0.00%)
Feb 01, 2005
3.965
3.965
3.949
3.949
98,995
-0.01(-0.18%)
Jan 31, 2005
3.923
3.958
3.831
3.956
20,617
+0.11(+2.74%)
Jan 28, 2005
3.882
3.883
3.811
3.851
20,827
+0.04(+1.05%)
Jan 27, 2005
3.874
3.874
3.811
3.811
45,891
-0.06(-1.64%)
Jan 26, 2005
3.920
3.920
3.871
3.874
7,131
+0.01(+0.38%)
Jan 25, 2005
3.983
3.983
3.860
3.860
17,905
-0.04(-1.12%)
Jan 24, 2005
3.969
3.969
3.880
3.903
23,078
+0.01(+0.23%)
Jan 21, 2005
3.971
3.971
3.883
3.894
23,128
-0.07(-1.65%)
Jan 20, 2005
3.920
4.002
3.920
3.960
26,205
+0.04(+1.02%)
Jan 19, 2005
4.067
4.082
3.903
3.920
57,420
-0.15(-3.58%)
Jan 18, 2005
3.931
4.065
3.931
4.065
7,613
+0.06(+1.59%)
Jan 14, 2005
3.842
4.002
3.820
4.002
34,910
+0.15(+4.02%)
Jan 13, 2005
3.896
3.896
3.813
3.847
77,107
-0.07(-1.67%)
Jan 12, 2005
3.845
3.916
3.845
3.913
18,047
+0.01(+0.37%)
Jan 11, 2005
3.813
3.898
3.809
3.898
27,937
+0.02(+0.56%)
Jan 10, 2005
3.792
3.882
3.792
3.876
15,817
+0.08(+2.16%)
Jan 07, 2005
3.873
3.927
3.758
3.794
108,220
-0.10(-2.52%)
Jan 06, 2005
3.976
3.982
3.893
3.893
124,004
-0.11(-2.64%)
Jan 05, 2005
4.038
4.047
3.993
3.998
78,575
-0.04(-1.08%)
Jan 04, 2005
4.298
4.298
4.042
4.042
20,608
-0.18(-4.35%)
Jan 03, 2005
4.154
4.289
4.140
4.225
15,236
+0.05(+1.31%)
Dec 31, 2004
4.198
4.256
4.171
4.171
31,852
-0.02(-0.39%)
Dec 30, 2004
4.275
4.275
4.187
4.187
24,121
-0.07(-1.71%)
Dec 29, 2004
4.336
4.475
4.245
4.260
51,643
-0.13(-3.02%)
Dec 28, 2004
4.320
4.393
4.310
4.393
4,020
+0.09(+1.99%)
Dec 27, 2004
4.338
4.355
4.249
4.307
30,615
-0.02(-0.46%)
Dec 23, 2004
4.111
4.327
4.111
4.327
44,840
+0.24(+5.97%)
Dec 22, 2004
3.974
4.096
3.949
4.084
41,748
+0.13(+3.31%)
Dec 21, 2004
3.902
3.953
3.843
3.953
42,057
+0.06(+1.54%)
Dec 20, 2004
3.792
3.894
3.792
3.893
64,941
+0.01(+0.23%)
Dec 17, 2004
3.867
3.920
3.703
3.883
161,425
-0.04(-1.07%)
Dec 16, 2004
3.876
3.925
3.833
3.925
51,025
+0.06(+1.51%)
Dec 15, 2004
3.858
3.902
3.858
3.867
21,028
-0.04(-0.93%)
Dec 14, 2004
3.933
4.036
3.902
3.903
52,571
-0.05(-1.38%)
Dec 13, 2004
3.967
3.976
3.863
3.958
34,326
+0.01(+0.23%)
Dec 10, 2004
3.838
3.971
3.827
3.949
33,089
+0.11(+2.99%)
Dec 09, 2004
3.802
3.834
3.749
3.834
22,884
-0.02(-0.57%)
Dec 08, 2004
3.820
3.856
3.651
3.856
168,538
+0.02(+0.43%)
Dec 07, 2004
4.002
4.014
3.840
3.840
17,008
-0.19(-4.78%)
Dec 06, 2004
4.025
4.056
4.025
4.033
26,904
-0.02(-0.49%)
Dec 03, 2004
4.016
4.053
4.003
4.053
23,502
+0.02(+0.54%)
Dec 02, 2004
3.876
4.031
3.874
4.031
105,452
+0.15(+3.75%)
Dec 01, 2004
3.973
3.974
3.885
3.885
88,134
-0.03(-0.65%)
Nov 30, 2004
3.911
3.911
3.909
3.911
2,473
+0.06(+1.56%)
Nov 29, 2004
3.876
3.920
3.787
3.851
53,499
-0.06(-1.61%)
Nov 26, 2004
3.938
3.938
3.911
3.914
63,704
+0.00(+0.08%)
Nov 24, 2004
3.929
3.947
3.893
3.911
31,233
-0.02(-0.46%)
Nov 23, 2004
3.911
3.929
3.884
3.929
23,193
+0.02(+0.46%)
Nov 22, 2004
3.823
3.911
3.823
3.911
9,586
+0.09(+2.23%)
Nov 19, 2004
3.756
3.903
3.738
3.825
16,080
+0.07(+1.84%)
Nov 18, 2004
3.742
3.816
3.727
3.756
30,924
-0.15(-3.73%)
Nov 17, 2004
3.903
3.911
3.774
3.901
6,494
+0.03(+0.84%)
Nov 16, 2004
3.911
3.945
3.869
3.869
9,277
-0.04(-1.07%)
Nov 15, 2004
3.956
3.956
3.803
3.911
91,227
+0.00(+0.00%)
Nov 12, 2004
3.818
4.002
3.729
3.911
66,487
+0.12(+3.22%)
Nov 11, 2004
3.782
3.833
3.731
3.789
28,450
+0.11(+3.12%)
Nov 10, 2004
3.636
3.732
3.611
3.674
23,811
+0.04(+1.00%)
Nov 09, 2004
3.783
3.783
3.574
3.638
37,418
-0.15(-3.85%)
Nov 08, 2004
3.782
3.836
3.747
3.783
15,771
+0.00(+0.00%)
Nov 05, 2004
3.763
3.816
3.722
3.783
17,936
+0.02(+0.63%)
Nov 04, 2004
3.691
3.792
3.665
3.760
37,727
+0.04(+0.98%)
Nov 03, 2004
3.782
3.843
3.723
3.723
10,514
+0.03(+0.79%)
Nov 02, 2004
3.900
3.900
3.694
3.694
17,317
-0.17(-4.33%)
Nov 01, 2004
3.956
3.956
3.856
3.862
20,100
-0.06(-1.62%)
Oct 29, 2004
3.878
3.956
3.878
3.925
33,398
-0.01(-0.32%)
Oct 28, 2004
4.138
4.138
3.905
3.938
59,065
-0.19(-4.67%)
Oct 27, 2004
3.785
4.131
3.785
4.131
241,210
+0.35(+9.39%)
Oct 26, 2004
3.571
3.776
3.511
3.776
111,328
+0.21(+6.03%)
Oct 25, 2004
3.538
3.598
3.476
3.562
34,016
+0.02(+0.46%)
Oct 22, 2004
3.523
3.587
3.511
3.545
33,398
+0.02(+0.46%)
Oct 21, 2004
3.427
3.529
3.401
3.529
37,727
+0.08(+2.21%)
Oct 20, 2004
3.435
3.452
3.401
3.452
18,245
+0.03(+0.80%)
Oct 19, 2004
3.420
3.425
3.401
3.425
9,895
+0.01(+0.16%)
Oct 18, 2004
3.438
3.438
3.414
3.420
15,771
-0.01(-0.32%)
Oct 15, 2004
3.425
3.452
3.418
3.431
9,586
-0.02(-0.47%)
Oct 14, 2004
3.488
3.488
3.418
3.447
13,606
-0.08(-2.27%)
Oct 13, 2004
3.523
3.538
3.463
3.527
4,020
+0.01(+0.21%)
Oct 12, 2004
3.501
3.529
3.483
3.520
40,511
+0.02(+0.52%)
Oct 11, 2004
3.429
3.501
3.429
3.501
52,571
+0.04(+1.05%)
Oct 08, 2004
3.456
3.469
3.441
3.465
66,796
+0.03(+0.90%)
Oct 07, 2004
3.454
3.459
3.398
3.434
26,904
-0.06(-1.67%)
Oct 06, 2004
3.474
3.492
3.467
3.492
13,297
+0.02(+0.63%)
Oct 05, 2004
3.458
3.509
3.452
3.471
3,092
+0.00(+0.10%)
Oct 04, 2004
3.474
3.591
3.467
3.467
35,872
-0.01(-0.21%)
Oct 01, 2004
3.458
3.492
3.432
3.474
327,799
-0.02(-0.52%)
Sep 30, 2004
3.421
3.509
3.421
3.492
207,503
+0.03(+1.00%)
Sep 29, 2004
3.414
3.469
3.385
3.458
18,554
+0.00(+0.05%)
Sep 28, 2004
3.460
3.460
3.440
3.456
8,349
-0.03(-0.78%)
Sep 27, 2004
3.468
3.509
3.465
3.483
15,771
-0.03(-0.98%)
Sep 24, 2004
3.518
3.518
3.518
3.518
0
+0.00(+0.00%)
Sep 23, 2004
3.440
3.518
3.440
3.518
2,473
-0.01(-0.31%)
Sep 22, 2004
3.474
3.529
3.441
3.529
12,369
+0.02(+0.52%)
Sep 21, 2004
3.503
3.525
3.492
3.511
8,040
+0.01(+0.26%)
Sep 20, 2004
3.529
3.547
3.469
3.501
157,405
+0.01(+0.26%)
Sep 17, 2004
3.505
3.547
3.441
3.492
60,302
-0.01(-0.26%)
Sep 16, 2004
3.511
3.511
3.465
3.501
7,112
-0.01(-0.21%)
Sep 15, 2004
3.456
3.509
3.447
3.509
21,337
+0.07(+2.01%)
Sep 14, 2004
3.447
3.465
3.401
3.440
11,751
-0.03(-0.73%)
Sep 13, 2004
3.472
3.474
3.447
3.465
9,895
+0.01(+0.21%)
Sep 10, 2004
3.458
3.491
3.452
3.458
34,783
+0.00(+0.05%)
Sep 09, 2004
3.452
3.456
3.420
3.456
40,511
+0.07(+2.15%)
Sep 08, 2004
3.454
3.456
3.383
3.383
38,037
-0.02(-0.53%)
Sep 07, 2004
3.458
3.458
3.392
3.401
8,968
+0.02(+0.54%)
Sep 03, 2004
3.452
3.454
3.358
3.383
67,724
-0.05(-1.33%)
Sep 02, 2004
3.594
3.594
3.420
3.429
29,687
-0.07(-2.08%)
Sep 01, 2004
3.587
3.672
3.454
3.501
112,874
-0.08(-2.33%)
Aug 31, 2004
3.412
3.585
3.412
3.585
29,068
+0.08(+2.39%)
Aug 30, 2004
3.501
3.501
3.420
3.501
48,860
+0.05(+1.32%)
Aug 27, 2004
3.476
3.520
3.421
3.456
9,895
+0.04(+1.06%)
Aug 26, 2004
3.547
3.547
3.411
3.420
47,932
-0.16(-4.37%)
Aug 25, 2004
3.547
3.602
3.547
3.576
55,354
-0.01(-0.20%)
Aug 24, 2004
3.725
3.729
3.543
3.583
37,418
-0.07(-1.80%)
Aug 23, 2004
3.729
3.729
3.631
3.649
22,884
-0.07(-1.91%)
Aug 20, 2004
3.711
3.727
3.611
3.720
17,017
+0.01(+0.15%)
Aug 19, 2004
3.605
3.714
3.605
3.714
28,759
+0.12(+3.39%)
Aug 18, 2004
3.698
3.734
3.592
3.592
20,719
-0.08(-2.18%)
Aug 17, 2004
3.663
3.742
3.636
3.672
50,097
+0.07(+2.02%)
Aug 16, 2004
3.674
3.720
3.600
3.600
32,779
-0.05(-1.30%)
Aug 13, 2004
3.711
3.820
3.643
3.647
72,054
-0.12(-3.14%)
Aug 12, 2004
3.689
3.818
3.689
3.765
58,137
-0.02(-0.48%)
Aug 11, 2004
3.618
3.867
3.583
3.783
93,082
+0.10(+2.72%)
Aug 10, 2004
3.569
3.683
3.569
3.683
28,450
+0.12(+3.42%)
Aug 09, 2004
3.694
3.711
3.556
3.562
22,086
-0.06(-1.61%)
Aug 06, 2004
3.649
3.712
3.543
3.620
82,568
-0.03(-0.80%)
Aug 05, 2004
3.665
3.785
3.649
3.649
37,418
-0.07(-2.00%)
Aug 04, 2004
3.667
3.809
3.645
3.723
75,146
+0.04(+1.09%)
Aug 03, 2004
3.700
3.809
3.683
3.683
37,727
-0.11(-3.02%)
Aug 02, 2004
3.749
3.873
3.642
3.798
15,152
-0.02(-0.57%)
Jul 30, 2004
3.767
3.823
3.732
3.820
25,358
+0.12(+3.14%)
Jul 29, 2004
3.748
3.820
3.683
3.703
34,016
-0.11(-2.95%)
Jul 28, 2004
3.680
3.816
3.640
3.816
11,751
+0.02(+0.48%)
Jul 27, 2004
3.709
3.816
3.609
3.798
19,791
+0.12(+3.16%)
Jul 26, 2004
3.622
3.682
3.622
3.682
65,869
-0.00(-0.05%)
Jul 23, 2004
3.683
3.692
3.674
3.683
35,253
-0.02(-0.44%)
Jul 22, 2004
3.641
3.709
3.622
3.700
24,121
+0.04(+1.19%)
Jul 21, 2004
3.656
3.683
3.610
3.656
38,346
+0.03(+0.90%)
Jul 20, 2004
3.607
3.640
3.605
3.623
28,450
+0.02(+0.66%)
Jul 19, 2004
3.598
3.643
3.569
3.600
56,282
+0.00(+0.10%)
Jul 16, 2004
3.638
3.667
3.593
3.596
16,389
-0.08(-2.27%)
Jul 15, 2004
3.623
3.754
3.623
3.680
16,389
-0.02(-0.59%)
Jul 14, 2004
3.656
3.703
3.612
3.702
15,152
+0.04(+1.19%)
Jul 13, 2004
3.651
3.682
3.612
3.658
7,421
+0.06(+1.57%)
Jul 12, 2004
3.569
3.640
3.565
3.602
10,823
-0.12(-3.27%)
Jul 09, 2004
3.574
3.723
3.574
3.723
11,132
+0.17(+4.65%)
Jul 08, 2004
3.694
3.727
3.558
3.558
25,976
-0.13(-3.41%)
Jul 07, 2004
3.640
3.685
3.640
3.683
14,843
+0.09(+2.48%)
Jul 06, 2004
3.696
3.696
3.558
3.594
23,193
-0.06(-1.74%)
Jul 02, 2004
3.705
3.820
3.596
3.658
51,643
-0.16(-4.24%)
Jul 01, 2004
3.811
3.825
3.749
3.820
59,065
+0.18(+4.95%)
Jun 30, 2004
3.731
3.731
3.514
3.640
64,322
-0.02(-0.45%)
Jun 29, 2004
3.643
3.798
3.643
3.656
35,563
-0.15(-3.83%)
Jun 28, 2004
3.702
3.820
3.642
3.802
32,779
+0.79(+26.28%)
Jun 25, 2004
3.689
3.851
3.010
3.010
173,486
-0.86(-22.21%)
Jun 24, 2004
3.863
3.985
3.818
3.870
34,944
+0.04(+0.92%)
Jun 23, 2004
3.947
3.965
3.814
3.834
46,077
-0.11(-2.77%)
Jun 22, 2004
3.714
3.943
3.692
3.943
116,275
+0.20(+5.45%)
Jun 21, 2004
3.818
3.847
3.740
3.740
117,203
-0.08(-2.10%)
Jun 18, 2004
3.751
3.820
3.707
3.820
154,931
+0.08(+2.24%)
Jun 17, 2004
3.845
3.845
3.736
3.736
39,274
-0.04(-1.06%)
Jun 16, 2004
3.843
3.865
3.729
3.776
33,707
-0.07(-1.84%)
Jun 15, 2004
3.827
3.847
3.811
3.847
29,996
+0.02(+0.52%)
Jun 14, 2004
3.779
3.829
3.718
3.827
54,736
+0.10(+2.63%)
Jun 10, 2004
3.680
3.729
3.662
3.729
25,048
-0.01(-0.24%)
Jun 09, 2004
3.792
3.792
3.738
3.738
8,040
-0.05(-1.40%)
Jun 08, 2004
3.674
3.811
3.674
3.791
21,956
-0.01(-0.38%)
Jun 07, 2004
3.746
3.807
3.694
3.805
26,904
+0.01(+0.19%)
Jun 04, 2004
3.683
3.811
3.683
3.798
28,141
+0.03(+0.87%)
Jun 03, 2004
3.769
3.783
3.651
3.765
7,731
+0.05(+1.22%)
Jun 02, 2004
3.843
3.843
3.720
3.720
14,534
-0.05(-1.45%)
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.