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
Willamette Valley
(NQ:
WVVI
)
4.040
+0.040 (+1.00%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 4, 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
6.815
6.815
6.700
6.780
7,363
-0.06(-0.88%)
May 30, 2006
7.110
7.110
6.654
6.840
6,986
-0.12(-1.72%)
May 26, 2006
6.820
6.990
6.820
6.960
4,466
+0.14(+2.08%)
May 25, 2006
6.850
6.850
6.770
6.818
3,335
+0.15(+2.22%)
May 24, 2006
6.790
6.790
6.360
6.670
6,750
-0.11(-1.62%)
May 23, 2006
6.660
6.820
6.650
6.780
10,354
+0.02(+0.29%)
May 22, 2006
7.320
7.320
6.380
6.760
19,902
-0.56(-7.65%)
May 19, 2006
7.400
7.460
7.310
7.320
3,556
-0.11(-1.48%)
May 18, 2006
7.510
7.510
7.370
7.430
6,455
+0.05(+0.68%)
May 17, 2006
7.300
7.650
7.020
7.380
32,602
-0.28(-3.66%)
May 16, 2006
7.750
8.280
7.360
7.660
42,203
+0.40(+5.51%)
May 15, 2006
7.100
7.390
7.030
7.260
4,050
+0.04(+0.55%)
May 12, 2006
7.500
7.500
7.150
7.220
2,713
-0.08(-1.10%)
May 11, 2006
7.500
7.500
7.150
7.300
1,645
-0.01(-0.14%)
May 10, 2006
7.030
7.370
7.030
7.310
13,553
+0.28(+3.98%)
May 09, 2006
7.220
7.300
7.030
7.030
5,055
+0.00(+0.00%)
May 08, 2006
7.400
7.500
7.030
7.030
28,805
-0.01(-0.13%)
May 05, 2006
7.000
7.050
6.760
7.039
6,161
+0.03(+0.42%)
May 04, 2006
7.200
7.250
7.010
7.010
12,360
-0.25(-3.44%)
May 03, 2006
7.500
7.500
6.620
7.260
27,910
-0.15(-2.02%)
May 02, 2006
7.150
7.410
6.760
7.410
20,603
+0.30(+4.22%)
May 01, 2006
6.650
7.280
6.510
7.110
48,316
+0.60(+9.22%)
Apr 28, 2006
6.230
6.690
6.230
6.510
11,200
+0.15(+2.36%)
Apr 27, 2006
6.700
6.700
6.280
6.360
15,515
-0.29(-4.36%)
Apr 26, 2006
6.400
6.680
6.400
6.650
5,716
+0.17(+2.62%)
Apr 25, 2006
6.400
6.480
6.400
6.480
4,800
+0.18(+2.86%)
Apr 24, 2006
6.120
6.480
6.120
6.300
7,360
+0.19(+3.11%)
Apr 21, 2006
5.990
6.140
5.910
6.110
9,868
+0.21(+3.56%)
Apr 20, 2006
6.000
6.150
5.900
5.900
5,000
-0.08(-1.34%)
Apr 19, 2006
6.250
6.250
5.910
5.980
3,204
-0.05(-0.83%)
Apr 18, 2006
6.640
6.640
5.850
6.030
8,695
+0.10(+1.69%)
Apr 17, 2006
5.850
6.040
5.850
5.930
20,496
-0.09(-1.50%)
Apr 13, 2006
5.800
6.650
5.800
6.020
13,702
-0.14(-2.27%)
Apr 12, 2006
5.950
6.300
5.790
6.160
25,179
+0.21(+3.53%)
Apr 11, 2006
6.300
6.301
5.791
5.950
24,161
-0.43(-6.74%)
Apr 10, 2006
6.470
6.500
6.260
6.380
8,123
-0.19(-2.89%)
Apr 07, 2006
6.720
6.720
6.570
6.570
3,662
-0.13(-1.94%)
Apr 06, 2006
6.720
6.720
6.450
6.700
4,734
+0.03(+0.45%)
Apr 05, 2006
6.330
6.720
6.300
6.670
4,665
+0.17(+2.62%)
Apr 04, 2006
6.340
6.500
6.260
6.500
19,670
+0.05(+0.78%)
Apr 03, 2006
6.500
6.510
6.050
6.450
31,050
-0.06(-0.92%)
Mar 31, 2006
6.750
6.789
6.370
6.510
5,813
-0.29(-4.25%)
Mar 30, 2006
6.460
6.830
6.460
6.799
1,900
+0.23(+3.49%)
Mar 29, 2006
6.840
6.840
6.390
6.570
2,898
-0.02(-0.30%)
Mar 28, 2006
6.650
6.905
6.350
6.590
25,632
-0.04(-0.60%)
Mar 27, 2006
6.650
6.930
6.610
6.630
3,385
-0.24(-3.49%)
Mar 24, 2006
6.910
6.980
6.700
6.870
3,225
+0.11(+1.63%)
Mar 23, 2006
6.700
6.900
6.700
6.760
2,200
-0.10(-1.46%)
Mar 22, 2006
6.900
7.000
6.700
6.860
3,000
-0.05(-0.67%)
Mar 21, 2006
6.650
6.950
6.650
6.906
14,173
+0.03(+0.38%)
Mar 20, 2006
6.550
6.880
6.510
6.880
6,907
+0.33(+5.04%)
Mar 17, 2006
6.650
6.916
6.500
6.550
27,035
-0.16(-2.38%)
Mar 16, 2006
6.710
6.970
6.660
6.710
8,400
-0.00(-0.00%)
Mar 15, 2006
7.000
7.060
6.620
6.710
20,813
-0.44(-6.15%)
Mar 14, 2006
7.650
7.650
7.080
7.150
20,557
-0.21(-2.85%)
Mar 13, 2006
7.750
7.750
7.011
7.360
51,698
-0.20(-2.65%)
Mar 10, 2006
6.680
7.670
6.680
7.560
64,263
+0.88(+13.17%)
Mar 09, 2006
6.610
6.680
6.300
6.680
4,313
+0.44(+7.05%)
Mar 08, 2006
6.730
6.730
6.240
6.240
17,874
-0.47(-7.00%)
Mar 07, 2006
6.600
6.750
6.600
6.710
38,661
+0.03(+0.45%)
Mar 06, 2006
6.860
6.860
6.550
6.680
6,663
-0.20(-2.91%)
Mar 03, 2006
7.000
7.000
6.800
6.880
10,420
-0.12(-1.71%)
Mar 02, 2006
7.060
7.250
7.000
7.000
2,097
-0.19(-2.64%)
Mar 01, 2006
6.940
7.200
6.760
7.190
4,600
+0.12(+1.70%)
Feb 28, 2006
6.810
7.070
6.650
7.070
8,273
+0.26(+3.82%)
Feb 27, 2006
6.900
6.900
6.620
6.810
3,999
+0.21(+3.18%)
Feb 24, 2006
6.600
6.600
6.600
6.600
300
+0.00(+0.00%)
Feb 23, 2006
6.800
6.830
6.510
6.600
14,286
-0.28(-4.07%)
Feb 22, 2006
6.730
7.030
6.500
6.880
13,426
-0.01(-0.15%)
Feb 21, 2006
7.460
7.460
6.890
6.890
13,706
-0.25(-3.50%)
Feb 17, 2006
7.550
7.550
7.130
7.140
6,735
-0.30(-4.03%)
Feb 16, 2006
6.900
7.450
6.880
7.440
34,900
+0.54(+7.79%)
Feb 15, 2006
6.950
6.950
6.730
6.902
2,045
+0.00(+0.03%)
Feb 14, 2006
6.900
7.000
6.620
6.900
15,134
+0.02(+0.29%)
Feb 13, 2006
6.887
6.887
6.860
6.880
1,500
+0.01(+0.15%)
Feb 10, 2006
7.000
7.000
6.870
6.870
2,150
-0.07(-1.01%)
Feb 09, 2006
6.830
7.020
6.540
6.940
5,162
+0.04(+0.58%)
Feb 08, 2006
6.850
6.900
6.500
6.900
12,261
+0.06(+0.88%)
Feb 07, 2006
6.910
7.000
6.840
6.840
4,158
-0.16(-2.29%)
Feb 06, 2006
7.150
7.150
6.890
7.000
15,119
+0.11(+1.60%)
Feb 03, 2006
7.200
7.200
6.750
6.890
3,970
-0.04(-0.58%)
Feb 02, 2006
7.250
7.250
6.750
6.930
12,463
-0.17(-2.39%)
Feb 01, 2006
7.150
7.200
7.000
7.100
15,907
+0.20(+2.90%)
Jan 31, 2006
6.600
7.000
6.600
6.900
7,580
+0.35(+5.34%)
Jan 30, 2006
6.640
6.640
6.350
6.550
5,205
-0.17(-2.53%)
Jan 27, 2006
6.950
7.050
6.410
6.720
38,159
-0.17(-2.47%)
Jan 26, 2006
6.500
6.940
6.310
6.890
21,521
+0.49(+7.65%)
Jan 25, 2006
6.000
6.470
5.710
6.400
53,047
+0.42(+7.02%)
Jan 24, 2006
5.810
6.050
5.810
5.980
12,940
+0.12(+2.05%)
Jan 23, 2006
5.850
5.860
5.550
5.860
2,915
+0.17(+2.99%)
Jan 20, 2006
5.850
5.850
5.560
5.690
13,446
-0.11(-1.90%)
Jan 19, 2006
5.780
5.850
5.700
5.800
2,300
+0.10(+1.75%)
Jan 18, 2006
5.800
5.870
5.544
5.700
2,190
+0.03(+0.53%)
Jan 17, 2006
5.680
5.890
5.250
5.670
13,440
-0.27(-4.55%)
Jan 13, 2006
5.870
6.060
5.852
5.940
4,365
-0.10(-1.66%)
Jan 12, 2006
5.900
6.050
5.660
6.040
8,800
+0.15(+2.55%)
Jan 11, 2006
5.850
5.900
5.750
5.890
18,244
+0.41(+7.46%)
Jan 10, 2006
5.710
5.710
5.140
5.481
20,157
+0.28(+5.40%)
Jan 09, 2006
5.000
5.230
5.000
5.200
34,605
+0.20(+4.00%)
Jan 06, 2006
4.900
5.080
4.900
5.000
28,073
-0.02(-0.40%)
Jan 05, 2006
4.970
5.020
4.848
5.020
7,780
+0.05(+1.01%)
Jan 04, 2006
5.000
5.040
4.804
4.970
26,735
-0.03(-0.60%)
Jan 03, 2006
4.880
5.050
4.880
5.000
27,028
+0.10(+2.04%)
Dec 30, 2005
5.000
5.060
4.900
4.900
35,491
-0.10(-2.00%)
Dec 29, 2005
5.050
5.120
5.000
5.000
1,900
-0.09(-1.77%)
Dec 28, 2005
4.980
5.250
4.740
5.090
20,600
+0.09(+1.80%)
Dec 27, 2005
4.960
5.150
4.790
5.000
33,200
-0.05(-0.99%)
Dec 23, 2005
5.000
5.050
4.980
5.050
28,400
-0.04(-0.79%)
Dec 22, 2005
5.040
5.100
5.000
5.090
7,667
-0.02(-0.39%)
Dec 21, 2005
5.100
5.150
4.750
5.110
19,011
+0.00(+0.00%)
Dec 20, 2005
5.480
5.480
5.100
5.110
21,691
-0.39(-7.09%)
Dec 19, 2005
5.500
5.670
5.480
5.500
28,842
-0.08(-1.43%)
Dec 16, 2005
5.510
5.590
5.460
5.580
7,129
-0.07(-1.24%)
Dec 15, 2005
5.670
5.690
5.450
5.650
26,851
-0.02(-0.35%)
Dec 14, 2005
5.650
5.770
5.450
5.670
19,950
+0.04(+0.71%)
Dec 13, 2005
5.510
5.737
5.450
5.630
4,702
+0.12(+2.18%)
Dec 12, 2005
5.490
5.630
5.420
5.510
6,789
-0.05(-0.90%)
Dec 09, 2005
5.640
5.816
5.466
5.560
9,979
-0.14(-2.46%)
Dec 08, 2005
5.690
5.910
5.500
5.700
21,623
-0.05(-0.87%)
Dec 07, 2005
5.750
5.752
5.640
5.750
16,656
-0.06(-1.03%)
Dec 06, 2005
5.950
5.980
5.790
5.810
13,827
-0.14(-2.35%)
Dec 05, 2005
6.070
6.070
5.750
5.950
12,610
+0.04(+0.68%)
Dec 02, 2005
6.070
6.250
5.710
5.910
52,437
-0.08(-1.34%)
Dec 01, 2005
5.960
6.080
5.610
5.990
32,259
+0.12(+2.04%)
Nov 30, 2005
5.780
6.000
5.743
5.870
22,085
+0.29(+5.20%)
Nov 29, 2005
5.300
5.800
5.300
5.580
24,406
+0.06(+1.09%)
Nov 28, 2005
6.260
6.260
5.340
5.520
39,803
-0.29(-4.99%)
Nov 25, 2005
5.800
6.040
5.650
5.810
13,575
+0.14(+2.47%)
Nov 23, 2005
5.710
5.870
5.550
5.670
30,280
+0.02(+0.35%)
Nov 22, 2005
5.400
5.850
5.180
5.650
53,398
+0.22(+4.05%)
Nov 21, 2005
5.350
5.490
5.160
5.430
55,457
-0.06(-1.09%)
Nov 18, 2005
5.550
5.700
5.260
5.490
81,829
-0.11(-1.96%)
Nov 17, 2005
5.660
5.760
5.500
5.600
46,147
-0.12(-2.10%)
Nov 16, 2005
5.840
6.000
5.600
5.720
116,143
-0.21(-3.61%)
Nov 15, 2005
6.820
6.940
5.760
5.934
147,644
-0.82(-12.09%)
Nov 14, 2005
6.440
7.250
6.310
6.750
95,507
+0.31(+4.83%)
Nov 11, 2005
8.680
8.680
6.210
6.439
231,191
-2.33(-26.58%)
Nov 10, 2005
8.280
8.920
8.240
8.770
108,900
+0.53(+6.43%)
Nov 09, 2005
8.220
8.360
7.520
8.240
52,488
+0.34(+4.30%)
Nov 08, 2005
7.900
8.490
7.310
7.900
136,009
+0.48(+6.47%)
Nov 07, 2005
7.100
7.420
7.010
7.420
60,559
+0.53(+7.69%)
Nov 04, 2005
6.660
7.250
6.660
6.890
54,495
+0.23(+3.45%)
Nov 03, 2005
6.500
7.000
6.400
6.660
41,980
+0.34(+5.38%)
Nov 02, 2005
6.010
6.500
6.010
6.320
37,609
+0.03(+0.48%)
Nov 01, 2005
6.000
6.490
5.770
6.290
57,734
+0.52(+9.05%)
Oct 31, 2005
5.200
6.150
5.200
5.768
75,728
+0.45(+8.42%)
Oct 28, 2005
5.240
5.320
5.090
5.320
5,225
+0.20(+3.91%)
Oct 27, 2005
5.320
5.320
5.050
5.120
15,090
+0.05(+0.99%)
Oct 26, 2005
5.000
5.240
5.000
5.070
8,275
+0.07(+1.40%)
Oct 25, 2005
5.100
5.490
4.950
5.000
24,344
-0.03(-0.60%)
Oct 24, 2005
5.000
5.030
4.900
5.030
11,695
+0.02(+0.40%)
Oct 21, 2005
5.310
5.415
5.000
5.010
30,284
+0.18(+3.73%)
Oct 20, 2005
5.180
5.230
4.820
4.830
9,900
-0.07(-1.43%)
Oct 19, 2005
5.130
5.130
4.760
4.900
7,995
+0.11(+2.30%)
Oct 18, 2005
5.000
5.050
4.780
4.790
15,118
-0.16(-3.23%)
Oct 17, 2005
4.800
4.950
4.800
4.950
9,156
+0.15(+3.13%)
Oct 14, 2005
5.000
5.000
4.532
4.800
7,932
-0.03(-0.62%)
Oct 13, 2005
4.810
4.840
4.751
4.830
2,635
+0.01(+0.21%)
Oct 12, 2005
4.700
5.000
4.440
4.820
46,542
-0.07(-1.43%)
Oct 11, 2005
4.700
5.020
4.700
4.890
11,082
-0.06(-1.21%)
Oct 10, 2005
4.660
4.950
4.660
4.950
10,655
+0.00(+0.00%)
Oct 07, 2005
4.700
5.140
4.540
4.950
18,295
-0.11(-2.24%)
Oct 06, 2005
5.050
5.090
5.000
5.064
36,200
+0.08(+1.68%)
Oct 05, 2005
5.480
5.480
4.900
4.980
25,750
-0.12(-2.35%)
Oct 04, 2005
6.130
6.130
5.100
5.100
22,530
+0.02(+0.39%)
Oct 03, 2005
5.030
5.110
5.030
5.080
34,301
+0.05(+0.99%)
Sep 30, 2005
5.050
5.050
5.000
5.030
1,500
-0.04(-0.79%)
Sep 29, 2005
5.000
5.460
5.000
5.070
10,878
+0.04(+0.80%)
Sep 28, 2005
4.920
5.140
4.910
5.030
10,390
+0.13(+2.65%)
Sep 27, 2005
5.200
5.200
4.570
4.900
22,653
-0.13(-2.58%)
Sep 26, 2005
4.600
5.030
4.290
5.030
63,917
+0.82(+19.48%)
Sep 23, 2005
4.210
4.278
4.190
4.210
4,900
+0.04(+0.96%)
Sep 22, 2005
4.400
4.400
4.110
4.170
8,712
-0.15(-3.47%)
Sep 21, 2005
4.430
4.450
4.320
4.320
5,200
-0.11(-2.48%)
Sep 20, 2005
4.220
4.430
4.120
4.430
19,669
+0.28(+6.75%)
Sep 19, 2005
4.580
4.580
4.150
4.150
32,432
-0.09(-2.12%)
Sep 16, 2005
4.160
4.278
4.100
4.240
4,003
+0.08(+1.92%)
Sep 15, 2005
4.250
4.250
4.100
4.160
4,383
-0.01(-0.24%)
Sep 14, 2005
4.020
4.200
4.020
4.170
7,500
-0.03(-0.71%)
Sep 13, 2005
4.000
4.200
4.000
4.200
21,700
+0.05(+1.20%)
Sep 12, 2005
4.000
4.190
4.000
4.150
9,800
+0.02(+0.48%)
Sep 09, 2005
4.030
4.150
4.030
4.130
2,900
+0.13(+3.25%)
Sep 08, 2005
4.030
4.090
4.000
4.000
1,600
-0.03(-0.74%)
Sep 07, 2005
4.030
4.100
4.030
4.030
4,663
+0.02(+0.50%)
Sep 06, 2005
4.000
4.113
4.000
4.010
1,970
-0.05(-1.23%)
Sep 02, 2005
4.140
4.140
4.060
4.060
600
-0.06(-1.46%)
Sep 01, 2005
4.150
4.210
4.120
4.120
10,836
-0.03(-0.72%)
Aug 31, 2005
4.150
4.150
3.990
4.150
2,146
+0.15(+3.75%)
Aug 30, 2005
4.030
4.040
4.000
4.000
4,400
-0.07(-1.72%)
Aug 29, 2005
4.170
4.170
3.870
4.070
14,072
-0.12(-2.86%)
Aug 26, 2005
4.150
4.200
4.140
4.190
2,400
+0.03(+0.72%)
Aug 25, 2005
4.160
4.160
4.160
4.160
700
-0.02(-0.48%)
Aug 24, 2005
4.400
4.400
4.180
4.180
11,355
-0.21(-4.78%)
Aug 23, 2005
4.260
4.390
4.250
4.390
1,800
-0.01(-0.23%)
Aug 22, 2005
4.650
4.650
4.400
4.400
2,125
+0.19(+4.54%)
Aug 19, 2005
4.210
4.230
4.160
4.209
6,192
+0.07(+1.67%)
Aug 18, 2005
4.100
4.360
4.100
4.140
14,900
-0.31(-6.97%)
Aug 17, 2005
4.450
4.450
4.260
4.450
16,592
+0.07(+1.60%)
Aug 16, 2005
4.690
4.690
4.350
4.380
20,090
+0.03(+0.69%)
Aug 15, 2005
4.250
4.500
3.850
4.350
53,014
+0.54(+14.17%)
Aug 12, 2005
3.750
3.810
3.750
3.810
3,025
+0.05(+1.33%)
Aug 11, 2005
3.830
3.880
3.760
3.760
25,161
-0.07(-1.83%)
Aug 10, 2005
3.830
3.830
3.830
3.830
2,470
+0.04(+1.06%)
Aug 09, 2005
3.790
3.790
3.790
3.790
950
+0.01(+0.26%)
Aug 08, 2005
3.780
3.830
3.780
3.780
2,100
+0.03(+0.80%)
Aug 05, 2005
3.790
3.830
3.728
3.750
3,571
-0.04(-1.03%)
Aug 04, 2005
3.670
3.790
3.670
3.789
960
-0.00(-0.03%)
Aug 03, 2005
3.790
3.858
3.790
3.790
6,624
-0.03(-0.76%)
Aug 02, 2005
3.650
3.819
3.650
3.819
1,447
+0.06(+1.57%)
Aug 01, 2005
3.490
3.830
3.490
3.760
11,765
-0.04(-1.05%)
Jul 29, 2005
3.890
3.890
3.700
3.800
4,675
+0.02(+0.53%)
Jul 28, 2005
3.800
3.930
3.710
3.780
5,245
-0.14(-3.57%)
Jul 27, 2005
3.960
3.960
3.920
3.920
2,420
+0.13(+3.43%)
Jul 26, 2005
3.758
3.890
3.736
3.790
2,327
-0.13(-3.32%)
Jul 25, 2005
3.800
3.948
3.800
3.920
5,492
+0.21(+5.64%)
Jul 22, 2005
3.700
3.711
3.700
3.711
800
-0.10(-2.58%)
Jul 21, 2005
3.800
3.809
3.800
3.809
2,700
+0.18(+4.93%)
Jul 20, 2005
4.020
4.020
3.630
3.630
8,757
-0.11(-2.94%)
Jul 19, 2005
3.610
4.080
3.610
3.740
7,815
+0.10(+2.75%)
Jul 18, 2005
3.740
3.740
3.640
3.640
2,850
-0.07(-1.89%)
Jul 15, 2005
3.710
3.820
3.710
3.710
2,350
-0.11(-2.88%)
Jul 14, 2005
3.820
3.850
3.820
3.820
2,070
-0.06(-1.55%)
Jul 13, 2005
3.880
3.880
3.880
3.880
0
+0.00(+0.00%)
Jul 12, 2005
4.020
4.020
3.880
3.880
2,410
-0.07(-1.77%)
Jul 11, 2005
4.000
4.000
3.950
3.950
3,300
+0.01(+0.25%)
Jul 08, 2005
3.860
3.950
3.800
3.940
2,000
+0.09(+2.34%)
Jul 07, 2005
3.960
3.960
3.850
3.850
5,850
-0.04(-1.13%)
Jul 06, 2005
4.000
4.000
3.880
3.894
716
+0.03(+0.88%)
Jul 05, 2005
3.860
3.860
3.860
3.860
100
-0.01(-0.26%)
Jul 01, 2005
4.100
4.100
3.870
3.870
3,300
-0.09(-2.27%)
Jun 30, 2005
4.100
4.100
3.960
3.960
9,610
-0.03(-0.75%)
Jun 29, 2005
3.990
3.990
3.990
3.990
1,200
+0.11(+2.84%)
Jun 28, 2005
4.070
4.070
3.880
3.880
2,206
+0.00(+0.00%)
Jun 27, 2005
3.960
3.960
3.880
3.880
22,500
+0.08(+2.11%)
Jun 24, 2005
3.641
3.880
3.641
3.800
1,279
-0.08(-2.06%)
Jun 23, 2005
3.930
3.990
3.760
3.880
14,596
-0.04(-1.02%)
Jun 22, 2005
3.866
3.920
3.830
3.920
1,400
+0.02(+0.56%)
Jun 21, 2005
3.950
3.950
3.876
3.898
3,518
+0.07(+1.78%)
Jun 20, 2005
3.940
3.940
3.830
3.830
2,715
-0.10(-2.54%)
Jun 17, 2005
3.866
3.940
3.850
3.930
3,500
-0.01(-0.25%)
Jun 16, 2005
3.850
3.940
3.850
3.940
3,545
+0.02(+0.51%)
Jun 15, 2005
3.840
3.950
3.840
3.920
3,100
-0.02(-0.51%)
Jun 14, 2005
3.690
3.950
3.690
3.940
1,620
+0.06(+1.55%)
Jun 13, 2005
3.950
3.950
3.880
3.880
200
-0.07(-1.75%)
Jun 10, 2005
3.950
3.950
3.949
3.949
260
+0.05(+1.25%)
Jun 09, 2005
3.750
3.950
3.750
3.900
4,800
+0.11(+2.80%)
Jun 08, 2005
3.940
3.940
3.750
3.794
16,930
-0.14(-3.46%)
Jun 07, 2005
3.950
3.950
3.890
3.930
4,000
+0.03(+0.77%)
Jun 06, 2005
3.820
3.900
3.820
3.900
4,350
+0.08(+2.09%)
Jun 03, 2005
4.000
4.001
3.770
3.820
16,809
-0.16(-3.90%)
Jun 02, 2005
3.360
4.015
3.360
3.975
26,184
+0.02(+0.63%)
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.