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
Medallion Fin Cp
(NQ:
MFIN
)
8.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
4.888
4.888
4.815
4.815
87,805
-0.04(-0.86%)
May 27, 2005
4.893
4.893
4.815
4.857
35,698
+0.01(+0.21%)
May 26, 2005
4.815
4.924
4.815
4.846
44,216
-0.02(-0.32%)
May 25, 2005
4.841
4.914
4.836
4.862
84,318
-0.05(-1.06%)
May 24, 2005
4.919
4.940
4.888
4.914
34,808
-0.01(-0.21%)
May 23, 2005
4.914
4.940
4.909
4.924
44,797
+0.01(+0.21%)
May 20, 2005
4.929
4.940
4.893
4.914
35,385
-0.01(-0.21%)
May 19, 2005
4.909
4.950
4.883
4.924
51,397
+0.07(+1.50%)
May 18, 2005
4.836
4.909
4.831
4.852
66,539
-0.05(-1.06%)
May 17, 2005
4.966
4.973
4.888
4.904
64,491
-0.08(-1.57%)
May 16, 2005
4.992
5.013
4.898
4.981
84,682
-0.01(-0.10%)
May 13, 2005
4.997
5.044
4.914
4.987
92,190
-0.10(-1.94%)
May 12, 2005
4.945
5.122
4.945
5.085
55,202
+0.06(+1.24%)
May 11, 2005
4.815
5.039
4.763
5.023
92,221
+0.21(+4.32%)
May 10, 2005
4.976
4.981
4.786
4.815
104,357
-0.08(-1.59%)
May 09, 2005
5.034
5.044
4.878
4.893
109,450
-0.09(-1.88%)
May 06, 2005
5.070
5.070
4.966
4.987
101,511
-0.08(-1.64%)
May 05, 2005
5.018
5.231
4.940
5.070
110,100
+0.13(+2.63%)
May 04, 2005
4.940
5.008
4.862
4.940
71,657
-0.02(-0.42%)
May 03, 2005
4.987
5.023
4.961
4.961
109,515
-0.03(-0.63%)
May 02, 2005
5.070
5.070
4.716
4.992
125,292
-0.07(-1.34%)
Apr 29, 2005
4.935
5.059
4.862
5.059
184,576
+0.16(+3.18%)
Apr 28, 2005
4.888
4.914
4.846
4.904
43,018
+0.05(+1.07%)
Apr 27, 2005
4.846
4.878
4.784
4.852
73,943
-0.02(-0.32%)
Apr 26, 2005
4.789
4.867
4.789
4.867
53,270
+0.10(+2.18%)
Apr 25, 2005
4.784
4.836
4.732
4.763
25,340
+0.03(+0.66%)
Apr 22, 2005
4.748
4.836
4.706
4.732
55,693
-0.11(-2.26%)
Apr 21, 2005
4.867
4.867
4.784
4.841
53,358
+0.06(+1.31%)
Apr 20, 2005
4.789
4.805
4.768
4.779
402,757
-0.01(-0.22%)
Apr 19, 2005
4.779
4.878
4.732
4.789
46,539
+0.03(+0.55%)
Apr 18, 2005
4.701
4.883
4.680
4.763
60,905
-0.01(-0.22%)
Apr 15, 2005
4.862
4.862
4.737
4.774
31,864
-0.04(-0.76%)
Apr 14, 2005
4.831
4.852
4.789
4.810
29,531
-0.04(-0.75%)
Apr 13, 2005
4.831
4.857
4.810
4.846
54,424
+0.02(+0.43%)
Apr 12, 2005
4.789
4.836
4.784
4.826
44,847
+0.02(+0.32%)
Apr 11, 2005
5.080
5.080
4.784
4.810
73,695
-0.10(-2.12%)
Apr 08, 2005
4.872
4.935
4.826
4.914
14,294
-0.01(-0.21%)
Apr 07, 2005
4.919
4.935
4.888
4.924
54,858
+0.01(+0.11%)
Apr 06, 2005
4.904
4.940
4.904
4.919
30,025
+0.02(+0.32%)
Apr 05, 2005
4.857
4.904
4.815
4.904
37,018
+0.10(+2.06%)
Apr 04, 2005
4.862
4.878
4.784
4.805
34,419
-0.03(-0.65%)
Apr 01, 2005
4.696
4.836
4.664
4.836
20,760
+0.09(+1.86%)
Mar 31, 2005
4.633
4.758
4.633
4.748
77,880
+0.09(+1.90%)
Mar 30, 2005
4.638
4.711
4.638
4.659
113,023
+0.02(+0.45%)
Mar 29, 2005
4.852
4.867
4.633
4.638
115,727
-0.15(-3.04%)
Mar 28, 2005
4.784
4.862
4.748
4.784
60,512
+0.05(+0.99%)
Mar 24, 2005
4.774
4.779
4.711
4.737
64,776
-0.03(-0.65%)
Mar 23, 2005
4.872
4.872
4.753
4.768
46,983
-0.05(-0.97%)
Mar 22, 2005
4.878
4.878
4.696
4.815
91,622
+0.00(+0.00%)
Mar 21, 2005
4.732
4.820
4.680
4.815
112,494
+0.12(+2.55%)
Mar 18, 2005
4.732
4.758
4.597
4.696
109,030
-0.03(-0.66%)
Mar 17, 2005
4.722
4.753
4.711
4.727
37,212
-0.02(-0.44%)
Mar 16, 2005
4.810
4.862
4.711
4.748
44,779
-0.06(-1.19%)
Mar 15, 2005
4.794
4.836
4.784
4.805
49,235
+0.03(+0.65%)
Mar 14, 2005
4.742
4.805
4.742
4.774
79,795
-0.02(-0.33%)
Mar 11, 2005
4.836
4.888
4.550
4.789
2,310,858
+0.02(+0.44%)
Mar 10, 2005
4.805
4.820
4.763
4.768
28,289
+0.04(+0.77%)
Mar 09, 2005
4.753
4.924
4.732
4.732
42,848
-0.09(-1.83%)
Mar 08, 2005
4.779
4.862
4.758
4.820
24,806
+0.04(+0.87%)
Mar 07, 2005
4.872
4.878
4.742
4.779
37,083
-0.05(-0.97%)
Mar 04, 2005
4.878
4.878
4.794
4.826
14,304
+0.03(+0.54%)
Mar 03, 2005
4.789
4.893
4.706
4.800
78,376
+0.06(+1.21%)
Mar 02, 2005
4.794
4.810
4.727
4.742
27,929
-0.06(-1.30%)
Mar 01, 2005
4.690
4.820
4.690
4.805
45,231
+0.05(+1.09%)
Feb 28, 2005
4.763
4.774
4.706
4.753
28,592
+0.02(+0.33%)
Feb 25, 2005
4.758
4.919
4.706
4.737
33,798
-0.01(-0.11%)
Feb 24, 2005
4.810
4.810
4.722
4.742
43,877
-0.02(-0.33%)
Feb 23, 2005
4.935
4.935
4.758
4.758
75,357
-0.12(-2.56%)
Feb 22, 2005
4.836
4.888
4.779
4.883
48,997
+0.01(+0.21%)
Feb 18, 2005
4.810
4.888
4.768
4.872
54,324
+0.08(+1.74%)
Feb 17, 2005
4.763
4.872
4.763
4.789
121,704
-0.02(-0.43%)
Feb 16, 2005
4.810
4.914
4.763
4.810
65,251
-0.04(-0.75%)
Feb 15, 2005
4.862
5.117
4.836
4.846
99,396
-0.03(-0.64%)
Feb 14, 2005
4.862
4.940
4.857
4.878
65,864
+0.02(+0.32%)
Feb 11, 2005
4.706
4.872
4.690
4.862
127,127
+0.11(+2.41%)
Feb 10, 2005
4.680
4.763
4.664
4.748
236,402
+0.07(+1.44%)
Feb 09, 2005
4.732
4.758
4.670
4.680
109,242
-0.05(-1.10%)
Feb 08, 2005
4.753
4.753
4.680
4.732
737,902
-0.01(-0.22%)
Feb 07, 2005
4.737
4.748
4.628
4.742
180,980
-0.02(-0.33%)
Feb 04, 2005
4.872
4.872
4.753
4.758
218,838
-0.09(-1.81%)
Feb 03, 2005
4.836
4.909
4.815
4.846
50,481
+0.03(+0.64%)
Feb 02, 2005
4.961
4.961
4.815
4.815
101,259
+0.01(+0.11%)
Feb 01, 2005
4.810
4.836
4.763
4.810
121,552
+0.03(+0.54%)
Jan 31, 2005
4.862
4.888
4.784
4.784
178,730
-0.09(-1.91%)
Jan 28, 2005
4.955
4.955
4.841
4.877
74,311
-0.08(-1.58%)
Jan 27, 2005
4.997
5.013
4.950
4.955
100,482
-0.04(-0.73%)
Jan 26, 2005
4.966
5.008
4.966
4.992
49,572
+0.03(+0.52%)
Jan 25, 2005
4.955
5.008
4.888
4.966
58,153
-0.02(-0.31%)
Jan 24, 2005
5.059
5.080
4.981
4.981
71,878
-0.04(-0.72%)
Jan 21, 2005
5.044
5.044
4.971
5.017
70,287
+0.04(+0.83%)
Jan 20, 2005
4.981
5.070
4.940
4.976
94,482
-0.05(-0.93%)
Jan 19, 2005
5.013
5.096
5.013
5.023
40,779
-0.05(-0.92%)
Jan 18, 2005
5.195
5.195
4.981
5.070
101,200
-0.02(-0.41%)
Jan 14, 2005
5.023
5.117
5.018
5.091
50,024
+0.03(+0.62%)
Jan 13, 2005
5.075
5.096
5.029
5.059
44,625
-0.04(-0.71%)
Jan 12, 2005
5.054
5.096
5.028
5.096
53,001
+0.02(+0.31%)
Jan 11, 2005
5.138
5.138
5.049
5.080
102,163
-0.02(-0.31%)
Jan 10, 2005
5.127
5.132
5.049
5.096
146,699
+0.03(+0.63%)
Jan 07, 2005
5.174
5.174
5.044
5.064
72,382
-0.02(-0.32%)
Jan 06, 2005
5.044
5.138
5.023
5.080
130,171
+0.02(+0.42%)
Jan 05, 2005
5.070
5.189
5.018
5.059
169,716
-0.01(-0.11%)
Jan 04, 2005
5.085
5.132
5.065
5.065
61,831
+0.07(+1.35%)
Jan 03, 2005
5.065
5.065
4.992
4.997
35,668
-0.05(-0.93%)
Dec 31, 2004
4.992
5.065
4.992
5.044
59,231
+0.08(+1.57%)
Dec 30, 2004
4.940
5.002
4.917
4.966
97,501
+0.04(+0.74%)
Dec 29, 2004
4.914
4.935
4.888
4.929
70,578
+0.02(+0.32%)
Dec 28, 2004
4.914
4.914
4.876
4.914
90,001
+0.05(+1.07%)
Dec 27, 2004
4.940
4.940
4.852
4.862
61,731
-0.03(-0.53%)
Dec 23, 2004
4.909
4.914
4.836
4.888
62,308
+0.01(+0.21%)
Dec 22, 2004
4.856
4.898
4.841
4.878
270,005
+0.02(+0.32%)
Dec 21, 2004
4.857
4.862
4.810
4.862
36,923
+0.03(+0.65%)
Dec 20, 2004
4.888
4.888
4.815
4.831
89,424
-0.03(-0.64%)
Dec 17, 2004
4.909
4.909
4.826
4.862
37,885
+0.00(+0.00%)
Dec 16, 2004
4.857
4.888
4.846
4.862
101,732
+0.00(+0.00%)
Dec 15, 2004
4.862
4.862
4.841
4.862
26,154
+0.03(+0.54%)
Dec 14, 2004
4.836
4.862
4.835
4.836
46,731
+0.00(+0.00%)
Dec 13, 2004
4.857
4.867
4.836
4.836
38,462
+0.01(+0.22%)
Dec 10, 2004
4.758
4.852
4.748
4.826
86,347
+0.05(+0.98%)
Dec 09, 2004
4.815
4.862
4.779
4.779
62,693
-0.03(-0.65%)
Dec 08, 2004
4.852
4.882
4.810
4.810
48,462
-0.05(-1.07%)
Dec 07, 2004
4.883
4.904
4.852
4.862
92,117
+0.00(+0.00%)
Dec 06, 2004
4.878
4.893
4.862
4.862
75,386
-0.01(-0.11%)
Dec 03, 2004
4.950
4.950
4.862
4.867
161,541
-0.01(-0.21%)
Dec 02, 2004
4.971
5.013
4.878
4.878
116,156
-0.06(-1.16%)
Dec 01, 2004
4.929
4.945
4.904
4.935
59,616
+0.05(+0.96%)
Nov 30, 2004
4.831
4.919
4.831
4.888
110,579
-0.01(-0.11%)
Nov 29, 2004
4.914
4.914
4.867
4.893
166,926
+0.01(+0.21%)
Nov 26, 2004
4.846
4.914
4.846
4.883
67,501
+0.02(+0.43%)
Nov 24, 2004
4.826
4.914
4.810
4.862
173,849
+0.09(+1.85%)
Nov 23, 2004
4.888
4.929
4.716
4.774
187,311
-0.08(-1.61%)
Nov 22, 2004
4.887
4.919
4.727
4.852
39,616
+0.01(+0.11%)
Nov 19, 2004
4.818
4.883
4.763
4.846
98,078
+0.01(+0.11%)
Nov 18, 2004
4.807
4.867
4.737
4.841
88,847
+0.03(+0.54%)
Nov 17, 2004
4.888
4.929
4.680
4.815
100,386
-0.04(-0.86%)
Nov 16, 2004
4.732
4.888
4.680
4.857
54,424
+0.10(+2.08%)
Nov 15, 2004
4.909
4.909
4.732
4.758
114,232
-0.07(-1.40%)
Nov 12, 2004
4.815
5.091
4.784
4.826
349,237
+0.07(+1.42%)
Nov 11, 2004
4.805
4.867
4.659
4.758
99,617
+0.01(+0.22%)
Nov 10, 2004
4.727
4.800
4.664
4.748
89,424
+0.02(+0.44%)
Nov 09, 2004
4.633
4.768
4.597
4.727
99,617
+0.06(+1.34%)
Nov 08, 2004
4.784
4.888
4.659
4.664
156,156
-0.11(-2.29%)
Nov 05, 2004
4.857
4.857
4.607
4.774
112,502
+0.01(+0.11%)
Nov 04, 2004
4.550
4.935
4.550
4.768
418,469
+0.19(+4.20%)
Nov 03, 2004
4.571
4.597
4.472
4.576
186,349
+0.05(+1.15%)
Nov 02, 2004
4.576
4.581
4.524
4.524
27,115
-0.03(-0.68%)
Nov 01, 2004
4.488
4.571
4.488
4.555
64,232
+0.08(+1.74%)
Oct 29, 2004
4.633
4.649
4.446
4.477
732,129
-0.20(-4.33%)
Oct 28, 2004
4.545
4.696
4.545
4.680
53,654
+0.15(+3.21%)
Oct 27, 2004
4.488
4.545
4.430
4.534
26,731
+0.07(+1.51%)
Oct 26, 2004
4.430
4.540
4.378
4.467
78,847
+0.04(+0.82%)
Oct 25, 2004
4.561
4.592
4.420
4.430
93,655
-0.16(-3.40%)
Oct 22, 2004
4.534
4.654
4.534
4.586
40,000
+0.01(+0.23%)
Oct 21, 2004
4.633
4.633
4.550
4.576
45,577
-0.02(-0.34%)
Oct 20, 2004
4.602
4.623
4.560
4.592
16,731
+0.01(+0.23%)
Oct 19, 2004
4.566
4.612
4.550
4.581
27,885
-0.02(-0.45%)
Oct 18, 2004
4.690
4.690
4.576
4.602
78,463
-0.07(-1.56%)
Oct 15, 2004
4.654
4.696
4.654
4.675
89,809
-0.01(-0.11%)
Oct 14, 2004
4.758
4.758
4.664
4.680
32,692
+0.00(+0.00%)
Oct 13, 2004
4.732
4.742
4.680
4.680
19,808
-0.03(-0.66%)
Oct 12, 2004
4.664
4.758
4.664
4.711
8,461
+0.03(+0.55%)
Oct 11, 2004
4.664
4.706
4.664
4.685
20,577
-0.02(-0.44%)
Oct 08, 2004
4.680
4.737
4.664
4.706
135,771
-0.01(-0.22%)
Oct 07, 2004
4.758
4.758
4.680
4.716
97,117
-0.01(-0.22%)
Oct 06, 2004
4.727
4.779
4.680
4.727
25,192
-0.03(-0.66%)
Oct 05, 2004
4.800
4.805
4.680
4.758
28,269
-0.03(-0.54%)
Oct 04, 2004
4.758
4.810
4.758
4.784
163,849
+0.03(+0.66%)
Oct 01, 2004
4.758
4.758
4.706
4.753
36,346
+0.05(+0.99%)
Sep 30, 2004
4.680
4.732
4.680
4.706
25,192
+0.00(+0.00%)
Sep 29, 2004
4.722
4.753
4.696
4.706
26,538
+0.03(+0.56%)
Sep 28, 2004
4.732
4.758
4.680
4.680
15,769
-0.07(-1.42%)
Sep 27, 2004
4.696
4.748
4.685
4.748
38,269
+0.04(+0.77%)
Sep 24, 2004
4.696
4.722
4.680
4.711
21,346
+0.01(+0.11%)
Sep 23, 2004
4.732
4.737
4.680
4.706
22,500
-0.05(-0.98%)
Sep 22, 2004
4.722
4.774
4.659
4.753
28,846
+0.05(+0.99%)
Sep 21, 2004
4.711
4.779
4.670
4.706
36,346
-0.05(-1.09%)
Sep 20, 2004
4.685
4.805
4.685
4.758
66,732
+0.04(+0.88%)
Sep 17, 2004
4.722
4.748
4.633
4.716
43,270
-0.03(-0.66%)
Sep 16, 2004
4.711
4.753
4.654
4.748
41,025
+0.07(+1.44%)
Sep 15, 2004
4.685
4.732
4.680
4.680
54,424
-0.01(-0.11%)
Sep 14, 2004
4.680
4.758
4.680
4.685
686,551
-0.02(-0.44%)
Sep 13, 2004
4.722
4.758
4.680
4.706
55,193
-0.04(-0.77%)
Sep 10, 2004
4.773
4.779
4.732
4.742
39,231
-0.04(-0.76%)
Sep 09, 2004
4.758
4.784
4.727
4.779
67,116
+0.02(+0.44%)
Sep 08, 2004
4.757
4.800
4.737
4.758
116,733
+0.03(+0.55%)
Sep 07, 2004
4.602
4.940
4.602
4.732
468,964
+0.24(+5.32%)
Sep 03, 2004
4.332
4.493
4.332
4.493
53,077
+0.09(+2.13%)
Sep 02, 2004
4.342
4.399
4.342
4.399
35,962
+0.09(+2.05%)
Sep 01, 2004
4.290
4.410
4.290
4.311
18,654
-0.10(-2.36%)
Aug 31, 2004
4.384
4.430
4.269
4.415
63,078
+0.10(+2.25%)
Aug 30, 2004
4.264
4.317
4.264
4.317
22,692
+0.05(+1.26%)
Aug 27, 2004
4.134
4.321
4.134
4.264
63,270
+0.08(+1.99%)
Aug 26, 2004
4.274
4.368
4.160
4.181
70,770
-0.04(-0.99%)
Aug 25, 2004
4.170
4.228
4.160
4.222
37,693
+0.05(+1.25%)
Aug 24, 2004
4.139
4.170
4.056
4.170
68,462
+0.05(+1.13%)
Aug 23, 2004
4.160
4.196
4.056
4.124
79,039
+0.04(+1.02%)
Aug 20, 2004
4.170
4.222
4.072
4.082
89,232
-0.10(-2.48%)
Aug 19, 2004
3.999
4.186
3.999
4.186
40,385
+0.06(+1.51%)
Aug 18, 2004
3.957
4.134
3.957
4.124
24,615
+0.04(+1.02%)
Aug 17, 2004
4.150
4.155
3.931
4.082
27,500
+0.03(+0.64%)
Aug 16, 2004
3.926
4.134
3.926
4.056
68,270
+0.13(+3.31%)
Aug 13, 2004
3.874
3.957
3.822
3.926
170,387
+0.03(+0.67%)
Aug 12, 2004
4.053
4.072
3.858
3.900
135,579
-0.16(-3.85%)
Aug 11, 2004
3.869
4.061
3.869
4.056
49,808
+0.20(+5.26%)
Aug 10, 2004
4.030
4.155
3.822
3.853
165,195
-0.25(-6.20%)
Aug 09, 2004
3.968
4.326
3.916
4.108
100,055
+0.16(+3.95%)
Aug 06, 2004
3.962
4.160
3.910
3.952
65,193
-0.02(-0.39%)
Aug 05, 2004
3.942
4.056
3.926
3.968
113,848
+0.04(+1.06%)
Aug 04, 2004
3.744
3.926
3.713
3.926
129,617
+0.20(+5.30%)
Aug 03, 2004
3.692
3.744
3.640
3.728
374,418
+0.08(+2.14%)
Aug 02, 2004
3.739
3.822
3.624
3.650
55,001
-0.03(-0.85%)
Jul 30, 2004
3.546
3.682
3.515
3.682
98,271
+0.16(+4.42%)
Jul 29, 2004
3.770
3.796
3.390
3.526
517,125
-0.22(-5.96%)
Jul 28, 2004
3.780
3.874
3.692
3.749
86,155
-0.04(-1.10%)
Jul 27, 2004
3.723
3.796
3.692
3.791
19,231
+0.08(+2.10%)
Jul 26, 2004
3.726
3.749
3.676
3.713
22,115
-0.04(-0.97%)
Jul 23, 2004
3.874
3.874
3.645
3.749
147,502
-0.11(-2.96%)
Jul 22, 2004
3.931
3.952
3.838
3.864
15,769
-0.01(-0.27%)
Jul 21, 2004
3.926
3.988
3.874
3.874
65,193
-0.07(-1.84%)
Jul 20, 2004
3.952
3.999
3.905
3.947
45,385
+0.02(+0.40%)
Jul 19, 2004
3.926
4.009
3.900
3.931
33,462
+0.00(+0.00%)
Jul 16, 2004
3.973
3.978
3.926
3.931
54,424
-0.03(-0.79%)
Jul 15, 2004
4.035
4.035
3.962
3.962
29,808
-0.03(-0.78%)
Jul 14, 2004
4.092
4.092
3.968
3.994
106,732
-0.08(-1.92%)
Jul 13, 2004
4.040
4.092
4.035
4.072
58,270
+0.02(+0.51%)
Jul 12, 2004
4.056
4.066
3.999
4.051
19,615
+0.02(+0.52%)
Jul 09, 2004
3.978
4.030
3.978
4.030
5,577
+0.05(+1.17%)
Jul 08, 2004
3.978
4.030
3.978
3.983
8,846
-0.05(-1.16%)
Jul 07, 2004
4.108
4.139
4.004
4.030
37,885
-0.11(-2.64%)
Jul 06, 2004
4.004
4.155
3.994
4.139
141,733
+0.15(+3.65%)
Jul 02, 2004
4.077
4.077
3.973
3.994
295,582
-0.09(-2.17%)
Jul 01, 2004
4.160
4.196
4.040
4.082
72,501
-0.05(-1.26%)
Jun 30, 2004
4.207
4.222
4.129
4.134
188,465
-0.03(-0.75%)
Jun 29, 2004
4.243
4.243
4.160
4.165
65,578
-0.06(-1.48%)
Jun 28, 2004
4.129
4.248
4.129
4.228
207,696
+0.25(+6.27%)
Jun 25, 2004
4.159
4.810
3.978
3.978
1,714,648
-0.17(-4.14%)
Jun 24, 2004
4.124
4.160
4.077
4.150
42,116
+0.07(+1.79%)
Jun 23, 2004
4.160
4.160
4.077
4.077
60,962
-0.04(-1.01%)
Jun 22, 2004
4.087
4.160
4.066
4.118
43,462
+0.02(+0.38%)
Jun 21, 2004
4.129
4.155
4.066
4.103
43,270
-0.03(-0.75%)
Jun 18, 2004
4.155
4.155
4.040
4.134
155,195
-0.02(-0.50%)
Jun 17, 2004
4.228
4.228
4.129
4.155
73,655
-0.01(-0.13%)
Jun 16, 2004
4.170
4.274
4.150
4.160
62,885
+0.00(+0.00%)
Jun 15, 2004
4.186
4.202
4.150
4.160
90,386
+0.01(+0.25%)
Jun 14, 2004
4.254
4.254
4.087
4.150
118,271
-0.09(-2.09%)
Jun 10, 2004
4.238
4.254
4.191
4.238
86,540
+0.05(+1.12%)
Jun 09, 2004
4.228
4.420
4.150
4.191
85,193
-0.04(-0.86%)
Jun 08, 2004
4.159
4.243
4.134
4.228
52,308
+0.07(+1.63%)
Jun 07, 2004
4.134
4.238
4.066
4.160
49,039
-0.02(-0.50%)
Jun 04, 2004
4.095
4.181
4.061
4.181
25,769
+0.10(+2.42%)
Jun 03, 2004
3.936
4.113
3.910
4.082
65,001
+0.11(+2.88%)
Jun 02, 2004
3.900
4.004
3.900
3.968
69,424
+0.02(+0.53%)
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.