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
)
8.130
-0.060 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2007
5.927
6.026
5.880
5.943
145,625
+0.01(+0.18%)
May 30, 2007
5.875
5.948
5.828
5.932
94,817
+0.02(+0.26%)
May 29, 2007
5.927
5.984
5.860
5.917
138,871
+0.01(+0.18%)
May 25, 2007
6.146
6.172
5.854
5.906
210,168
-0.05(-0.87%)
May 24, 2007
5.932
5.995
5.932
5.958
120,876
+0.01(+0.17%)
May 23, 2007
5.969
5.984
5.917
5.948
92,663
-0.02(-0.35%)
May 22, 2007
5.969
5.979
5.854
5.969
374,695
-0.02(-0.26%)
May 21, 2007
6.005
6.031
5.891
5.984
230,627
-0.02(-0.35%)
May 18, 2007
6.161
6.161
5.927
6.005
469,126
-0.16(-2.53%)
May 17, 2007
6.172
6.218
6.094
6.161
184,313
-0.04(-0.59%)
May 16, 2007
6.312
6.312
6.151
6.198
259,134
-0.16(-2.53%)
May 15, 2007
6.478
6.489
6.291
6.359
317,037
-0.10(-1.61%)
May 14, 2007
6.348
6.473
6.187
6.463
265,860
+0.10(+1.55%)
May 11, 2007
6.354
6.447
6.307
6.364
280,604
+0.03(+0.49%)
May 10, 2007
6.354
6.447
6.286
6.333
272,530
-0.02(-0.33%)
May 09, 2007
6.302
6.354
6.224
6.354
75,105
+0.01(+0.16%)
May 08, 2007
6.343
6.390
6.239
6.343
129,591
-0.05(-0.81%)
May 07, 2007
6.411
6.442
6.317
6.395
83,331
-0.02(-0.24%)
May 04, 2007
6.322
6.437
6.250
6.411
389,779
+0.04(+0.57%)
May 03, 2007
6.348
6.395
6.229
6.374
111,092
+0.02(+0.25%)
May 02, 2007
6.244
6.364
6.187
6.359
111,879
+0.12(+1.92%)
May 01, 2007
6.166
6.250
6.151
6.239
177,324
+0.05(+0.76%)
Apr 30, 2007
6.364
6.364
6.182
6.192
170,104
-0.15(-2.38%)
Apr 27, 2007
6.286
6.348
6.203
6.343
225,932
+0.06(+0.99%)
Apr 26, 2007
6.218
6.302
6.161
6.281
162,197
+0.06(+1.00%)
Apr 25, 2007
6.187
6.229
6.161
6.218
75,028
+0.05(+0.84%)
Apr 24, 2007
6.265
6.317
6.130
6.166
82,464
-0.02(-0.34%)
Apr 23, 2007
6.208
6.208
6.088
6.187
101,416
-0.04(-0.58%)
Apr 20, 2007
6.229
6.229
6.125
6.224
136,290
+0.08(+1.35%)
Apr 19, 2007
6.177
6.192
6.094
6.140
104,622
-0.03(-0.42%)
Apr 18, 2007
6.281
6.281
6.146
6.166
245,921
-0.04(-0.67%)
Apr 17, 2007
6.328
6.328
6.187
6.208
106,686
-0.12(-1.89%)
Apr 16, 2007
6.302
6.359
6.156
6.328
265,052
+0.07(+1.16%)
Apr 13, 2007
6.307
6.307
6.224
6.255
176,668
-0.02(-0.25%)
Apr 12, 2007
6.021
6.291
6.016
6.270
188,973
+0.22(+3.61%)
Apr 11, 2007
6.146
6.286
6.000
6.052
351,590
-0.07(-1.19%)
Apr 10, 2007
6.047
6.224
6.047
6.125
258,451
+0.09(+1.55%)
Apr 09, 2007
6.224
6.260
6.016
6.031
401,023
-0.21(-3.33%)
Apr 05, 2007
6.255
6.333
6.203
6.239
147,406
-0.02(-0.25%)
Apr 04, 2007
6.088
6.260
6.052
6.255
275,892
+0.15(+2.38%)
Apr 03, 2007
5.875
6.229
5.860
6.109
292,475
+0.27(+4.63%)
Apr 02, 2007
5.901
5.969
5.761
5.839
661,094
-0.11(-1.84%)
Mar 30, 2007
6.031
6.073
5.849
5.948
508,686
-0.03(-0.52%)
Mar 29, 2007
6.203
6.203
5.979
5.979
261,677
-0.25(-4.09%)
Mar 28, 2007
6.208
6.421
6.208
6.234
335,567
-0.10(-1.64%)
Mar 27, 2007
6.390
6.468
6.333
6.338
195,568
-0.05(-0.81%)
Mar 26, 2007
6.432
6.432
6.354
6.390
128,158
-0.03(-0.41%)
Mar 23, 2007
6.411
6.432
6.359
6.416
157,325
+0.03(+0.49%)
Mar 22, 2007
6.302
6.447
6.239
6.385
248,009
+0.11(+1.82%)
Mar 21, 2007
6.083
6.270
6.083
6.270
173,142
+0.19(+3.08%)
Mar 20, 2007
5.839
6.083
5.839
6.083
226,574
+0.20(+3.45%)
Mar 19, 2007
5.766
5.948
5.704
5.880
308,613
+0.14(+2.45%)
Mar 16, 2007
5.709
5.745
5.631
5.740
306,405
+0.03(+0.46%)
Mar 15, 2007
5.698
5.714
5.652
5.714
81,617
-0.01(-0.09%)
Mar 14, 2007
5.761
5.797
5.605
5.719
124,092
+0.03(+0.46%)
Mar 13, 2007
5.808
5.875
5.532
5.693
320,996
-0.11(-1.97%)
Mar 12, 2007
5.823
5.849
5.797
5.808
150,232
-0.03(-0.53%)
Mar 09, 2007
5.683
5.839
5.652
5.839
144,183
+0.21(+3.79%)
Mar 08, 2007
5.636
5.745
5.600
5.626
108,227
-0.06(-1.10%)
Mar 07, 2007
5.766
5.818
5.672
5.688
181,961
-0.07(-1.26%)
Mar 06, 2007
5.844
5.870
5.704
5.761
193,464
-0.01(-0.09%)
Mar 05, 2007
5.569
5.938
5.569
5.766
223,597
+0.15(+2.69%)
Mar 02, 2007
5.745
5.792
5.610
5.615
177,318
-0.15(-2.61%)
Mar 01, 2007
5.704
5.886
5.704
5.766
70,258
-0.09(-1.60%)
Feb 28, 2007
5.724
5.912
5.714
5.860
245,098
+0.13(+2.27%)
Feb 27, 2007
5.813
5.865
5.724
5.730
263,184
-0.13(-2.22%)
Feb 26, 2007
5.834
5.880
5.813
5.860
146,787
+0.02(+0.36%)
Feb 23, 2007
5.828
5.886
5.823
5.839
153,036
-0.01(-0.18%)
Feb 22, 2007
5.880
5.880
5.813
5.849
88,207
+0.00(+0.00%)
Feb 21, 2007
5.823
5.886
5.813
5.849
91,528
-0.01(-0.18%)
Feb 20, 2007
5.844
5.865
5.813
5.860
117,720
+0.03(+0.45%)
Feb 16, 2007
5.834
5.849
5.771
5.834
141,350
+0.01(+0.09%)
Feb 15, 2007
5.782
5.875
5.782
5.828
121,901
+0.02(+0.28%)
Feb 14, 2007
5.828
5.891
5.792
5.812
112,929
+0.00(+0.08%)
Feb 13, 2007
5.854
5.854
5.776
5.808
93,229
-0.01(-0.18%)
Feb 12, 2007
5.880
5.880
5.776
5.818
137,261
-0.04(-0.71%)
Feb 09, 2007
5.875
5.953
5.797
5.860
191,223
-0.03(-0.53%)
Feb 08, 2007
5.865
6.000
5.818
5.891
159,421
+0.01(+0.09%)
Feb 07, 2007
5.886
5.906
5.839
5.886
86,685
+0.00(+0.00%)
Feb 06, 2007
5.927
5.927
5.865
5.886
60,244
-0.01(-0.18%)
Feb 05, 2007
5.917
5.922
5.870
5.896
106,976
-0.01(-0.09%)
Feb 02, 2007
5.875
5.917
5.865
5.901
216,615
+0.02(+0.35%)
Feb 01, 2007
5.922
5.922
5.860
5.880
76,940
+0.01(+0.18%)
Jan 31, 2007
5.844
5.906
5.834
5.870
152,461
+0.02(+0.27%)
Jan 30, 2007
5.932
5.932
5.844
5.854
120,884
-0.08(-1.31%)
Jan 29, 2007
5.834
5.932
5.834
5.932
115,029
+0.06(+1.06%)
Jan 26, 2007
5.906
5.948
5.828
5.870
185,604
-0.01(-0.09%)
Jan 25, 2007
5.922
5.958
5.854
5.875
168,259
-0.06(-0.96%)
Jan 24, 2007
5.964
5.964
5.880
5.932
136,974
-0.03(-0.52%)
Jan 23, 2007
5.870
5.979
5.870
5.964
175,950
+0.10(+1.68%)
Jan 22, 2007
5.964
5.964
5.828
5.865
108,669
-0.09(-1.57%)
Jan 19, 2007
5.880
5.964
5.875
5.958
153,446
+0.05(+0.79%)
Jan 18, 2007
5.865
5.958
5.828
5.912
366,290
+0.06(+1.07%)
Jan 17, 2007
5.953
5.964
5.839
5.849
164,264
-0.10(-1.66%)
Jan 16, 2007
5.995
6.094
5.917
5.948
79,136
-0.04(-0.69%)
Jan 12, 2007
6.016
6.052
5.896
5.990
90,897
-0.02(-0.35%)
Jan 11, 2007
6.088
6.156
5.969
6.010
136,424
-0.06(-1.03%)
Jan 10, 2007
5.984
6.078
5.974
6.073
100,549
+0.04(+0.69%)
Jan 09, 2007
6.146
6.161
6.016
6.031
77,028
-0.11(-1.78%)
Jan 08, 2007
6.265
6.265
6.120
6.140
234,739
-0.10(-1.58%)
Jan 05, 2007
6.281
6.317
6.161
6.239
182,684
-0.04(-0.66%)
Jan 04, 2007
6.374
6.400
6.172
6.281
112,279
-0.09(-1.47%)
Jan 03, 2007
6.484
6.546
6.307
6.374
156,385
-0.06(-0.89%)
Dec 29, 2006
6.411
6.551
6.395
6.432
108,569
+0.03(+0.49%)
Dec 28, 2006
6.478
6.499
6.390
6.400
51,316
-0.11(-1.68%)
Dec 27, 2006
6.400
6.510
6.400
6.510
74,926
+0.14(+2.20%)
Dec 26, 2006
6.317
6.406
6.296
6.369
133,247
+0.03(+0.49%)
Dec 22, 2006
6.333
6.343
6.291
6.338
21,277
+0.02(+0.25%)
Dec 21, 2006
6.312
6.369
6.312
6.322
96,814
-0.01(-0.16%)
Dec 20, 2006
6.260
6.343
6.229
6.333
89,982
+0.09(+1.50%)
Dec 19, 2006
6.146
6.239
6.146
6.239
107,098
+0.03(+0.42%)
Dec 18, 2006
6.218
6.239
6.161
6.213
112,777
-0.01(-0.08%)
Dec 15, 2006
6.239
6.281
6.203
6.218
159,373
-0.02(-0.25%)
Dec 14, 2006
6.229
6.265
6.109
6.234
69,827
+0.03(+0.50%)
Dec 13, 2006
6.182
6.203
6.083
6.203
180,278
+0.06(+1.02%)
Dec 12, 2006
6.172
6.182
6.088
6.140
82,831
-0.05(-0.84%)
Dec 11, 2006
6.265
6.296
6.130
6.192
90,399
-0.04(-0.67%)
Dec 08, 2006
6.239
6.281
6.224
6.234
425,084
-0.01(-0.08%)
Dec 07, 2006
6.270
6.317
6.239
6.239
59,903
-0.06(-0.99%)
Dec 06, 2006
6.364
6.364
6.239
6.302
122,298
-0.04(-0.57%)
Dec 05, 2006
6.354
6.411
6.307
6.338
260,959
+0.04(+0.58%)
Dec 04, 2006
6.120
6.343
6.042
6.302
233,250
+0.20(+3.32%)
Dec 01, 2006
6.140
6.146
5.984
6.099
140,848
-0.07(-1.10%)
Nov 30, 2006
6.164
6.234
6.078
6.166
147,326
-0.05(-0.75%)
Nov 29, 2006
6.125
6.213
6.096
6.213
58,936
+0.14(+2.31%)
Nov 28, 2006
6.000
6.094
6.000
6.073
50,419
+0.07(+1.13%)
Nov 27, 2006
6.260
6.320
6.005
6.005
156,365
-0.28(-4.47%)
Nov 24, 2006
6.224
6.317
6.198
6.286
15,090
+0.02(+0.25%)
Nov 22, 2006
6.338
6.354
6.198
6.270
65,387
-0.05(-0.82%)
Nov 21, 2006
6.265
6.338
6.244
6.322
130,154
+0.00(+0.00%)
Nov 20, 2006
6.322
6.359
6.239
6.322
84,595
+0.06(+1.00%)
Nov 17, 2006
6.213
6.343
6.161
6.260
178,366
+0.05(+0.84%)
Nov 16, 2006
6.031
6.234
6.031
6.208
98,135
+0.08(+1.27%)
Nov 15, 2006
5.948
6.234
5.938
6.130
96,433
+0.18(+3.06%)
Nov 14, 2006
5.797
5.953
5.771
5.948
134,786
+0.12(+2.05%)
Nov 13, 2006
5.917
5.943
5.735
5.828
144,316
-0.11(-1.84%)
Nov 10, 2006
5.875
5.938
5.808
5.938
81,281
+0.07(+1.24%)
Nov 09, 2006
6.094
6.094
5.828
5.865
124,473
-0.21(-3.51%)
Nov 08, 2006
6.010
6.130
5.979
6.078
81,033
+0.03(+0.52%)
Nov 07, 2006
6.109
6.172
6.031
6.047
181,240
-0.04(-0.68%)
Nov 06, 2006
6.042
6.172
5.979
6.088
94,811
+0.07(+1.21%)
Nov 03, 2006
5.995
6.057
5.818
6.016
141,269
+0.01(+0.17%)
Nov 02, 2006
6.031
6.120
5.979
6.005
56,097
-0.04(-0.60%)
Nov 01, 2006
6.234
6.234
5.979
6.042
109,688
-0.17(-2.76%)
Oct 31, 2006
6.213
6.234
6.130
6.213
76,523
+0.03(+0.50%)
Oct 30, 2006
6.094
6.213
6.036
6.182
48,538
+0.07(+1.19%)
Oct 27, 2006
6.151
6.187
6.109
6.109
60,542
-0.07(-1.18%)
Oct 26, 2006
6.218
6.239
6.140
6.182
70,181
-0.03(-0.42%)
Oct 25, 2006
6.172
6.218
6.125
6.208
41,510
+0.05(+0.76%)
Oct 24, 2006
6.203
6.203
6.031
6.161
97,694
-0.05(-0.84%)
Oct 23, 2006
6.192
6.218
6.068
6.213
67,702
-0.01(-0.08%)
Oct 20, 2006
6.239
6.239
6.021
6.218
93,523
+0.01(+0.08%)
Oct 19, 2006
6.182
6.234
6.140
6.213
80,144
+0.00(+0.00%)
Oct 18, 2006
6.208
6.239
6.104
6.213
49,088
+0.02(+0.34%)
Oct 17, 2006
6.094
6.208
6.057
6.192
79,084
+0.06(+0.93%)
Oct 16, 2006
6.177
6.177
6.036
6.135
69,318
-0.02(-0.34%)
Oct 13, 2006
6.094
6.172
5.922
6.156
120,409
+0.08(+1.37%)
Oct 12, 2006
5.839
6.073
5.745
6.073
133,968
+0.27(+4.57%)
Oct 11, 2006
5.823
5.891
5.769
5.808
60,753
-0.05(-0.80%)
Oct 10, 2006
5.839
5.870
5.698
5.854
88,303
+0.04(+0.63%)
Oct 09, 2006
5.849
5.849
5.714
5.818
62,573
-0.02(-0.36%)
Oct 06, 2006
5.880
5.891
5.818
5.839
51,716
-0.04(-0.62%)
Oct 05, 2006
5.834
5.880
5.823
5.875
50,971
+0.03(+0.44%)
Oct 04, 2006
5.792
5.891
5.792
5.849
114,400
+0.04(+0.63%)
Oct 03, 2006
5.818
5.844
5.761
5.813
70,168
-0.03(-0.53%)
Oct 02, 2006
5.756
5.860
5.756
5.844
133,559
+0.11(+1.90%)
Sep 29, 2006
5.776
5.875
5.727
5.735
156,861
-0.02(-0.36%)
Sep 28, 2006
5.808
5.849
5.756
5.756
71,499
-0.03(-0.54%)
Sep 27, 2006
5.818
5.828
5.745
5.787
100,124
-0.05(-0.89%)
Sep 26, 2006
5.813
5.854
5.782
5.839
64,623
+0.04(+0.63%)
Sep 25, 2006
5.813
5.860
5.750
5.802
98,335
-0.01(-0.18%)
Sep 22, 2006
5.776
5.849
5.740
5.813
117,610
+0.04(+0.63%)
Sep 21, 2006
5.875
5.943
5.693
5.776
234,614
-0.10(-1.68%)
Sep 20, 2006
5.787
5.906
5.735
5.875
110,661
+0.10(+1.80%)
Sep 19, 2006
5.704
5.771
5.641
5.771
98,995
+0.06(+1.09%)
Sep 18, 2006
5.896
5.932
5.693
5.709
184,071
-0.20(-3.43%)
Sep 15, 2006
5.875
5.927
5.740
5.912
359,606
+0.07(+1.16%)
Sep 14, 2006
5.724
5.875
5.678
5.844
91,501
+0.10(+1.72%)
Sep 13, 2006
5.818
5.849
5.667
5.745
163,307
-0.09(-1.52%)
Sep 12, 2006
5.813
5.849
5.698
5.834
215,511
+0.02(+0.36%)
Sep 11, 2006
5.714
5.849
5.673
5.813
88,697
+0.06(+1.08%)
Sep 08, 2006
5.797
5.818
5.688
5.750
95,009
-0.05(-0.90%)
Sep 07, 2006
5.813
5.865
5.782
5.802
126,746
-0.04(-0.62%)
Sep 06, 2006
5.849
5.896
5.771
5.839
63,323
-0.06(-0.97%)
Sep 05, 2006
6.109
6.161
5.875
5.896
125,927
-0.25(-4.06%)
Sep 01, 2006
6.120
6.161
5.953
6.146
86,085
+0.07(+1.11%)
Aug 31, 2006
5.901
6.135
5.875
6.078
202,040
+0.17(+2.81%)
Aug 30, 2006
5.802
5.974
5.802
5.912
102,701
+0.07(+1.25%)
Aug 29, 2006
5.719
5.839
5.667
5.839
98,227
+0.12(+2.18%)
Aug 28, 2006
5.766
5.792
5.662
5.714
163,657
-0.07(-1.17%)
Aug 25, 2006
5.704
5.797
5.688
5.782
141,833
+0.09(+1.55%)
Aug 24, 2006
5.704
5.735
5.688
5.693
95,810
-0.01(-0.18%)
Aug 23, 2006
5.813
5.813
5.678
5.704
138,623
-0.09(-1.53%)
Aug 22, 2006
5.579
5.823
5.563
5.792
261,705
+0.19(+3.44%)
Aug 21, 2006
5.537
5.662
5.459
5.600
1,296,797
+0.05(+0.94%)
Aug 18, 2006
5.704
5.719
5.470
5.548
318,299
-0.14(-2.47%)
Aug 17, 2006
5.719
5.730
5.563
5.688
281,181
-0.07(-1.26%)
Aug 16, 2006
6.161
6.161
5.543
5.761
574,152
-0.42(-6.81%)
Aug 15, 2006
6.057
6.260
6.016
6.182
187,333
+0.16(+2.59%)
Aug 14, 2006
5.938
6.135
5.938
6.026
88,820
+0.14(+2.29%)
Aug 11, 2006
5.927
5.984
5.880
5.891
75,736
-0.04(-0.61%)
Aug 10, 2006
6.026
6.052
5.927
5.927
211,651
-0.08(-1.30%)
Aug 09, 2006
6.203
6.224
5.995
6.005
166,184
-0.12(-2.04%)
Aug 08, 2006
6.021
6.239
5.927
6.130
548,955
+0.13(+2.17%)
Aug 07, 2006
6.031
6.078
5.948
6.000
161,783
-0.14(-2.20%)
Aug 04, 2006
6.218
6.400
6.083
6.135
148,859
-0.13(-2.07%)
Aug 03, 2006
6.447
6.463
6.244
6.265
81,992
-0.23(-3.52%)
Aug 02, 2006
6.276
6.499
6.276
6.494
114,954
+0.25(+4.08%)
Aug 01, 2006
6.328
6.432
6.192
6.239
160,970
-0.12(-1.96%)
Jul 31, 2006
6.504
6.510
6.296
6.364
157,181
-0.12(-1.92%)
Jul 28, 2006
6.338
6.489
6.296
6.489
84,550
+0.20(+3.14%)
Jul 27, 2006
6.478
6.499
6.250
6.291
96,154
-0.19(-2.89%)
Jul 26, 2006
6.343
6.499
6.250
6.478
170,063
+0.10(+1.63%)
Jul 25, 2006
6.385
6.444
6.348
6.374
90,436
-0.03(-0.49%)
Jul 24, 2006
6.426
6.473
6.369
6.406
75,899
-0.02(-0.32%)
Jul 21, 2006
6.276
6.472
6.239
6.426
147,795
+0.14(+2.15%)
Jul 20, 2006
6.671
6.681
6.239
6.291
515,535
-0.38(-5.69%)
Jul 19, 2006
6.738
6.770
6.640
6.671
103,505
-0.07(-1.00%)
Jul 18, 2006
6.582
6.744
6.499
6.738
128,294
+0.11(+1.73%)
Jul 17, 2006
6.718
6.816
6.624
6.624
81,235
-0.10(-1.47%)
Jul 14, 2006
6.754
6.822
6.723
6.723
85,378
-0.04(-0.61%)
Jul 13, 2006
6.889
6.915
6.759
6.764
165,674
-0.16(-2.33%)
Jul 12, 2006
6.926
7.009
6.884
6.926
191,331
-0.03(-0.37%)
Jul 11, 2006
6.889
7.045
6.780
6.952
170,736
+0.05(+0.68%)
Jul 10, 2006
7.009
7.082
6.874
6.905
125,556
-0.08(-1.12%)
Jul 07, 2006
6.874
7.045
6.868
6.983
140,319
+0.08(+1.13%)
Jul 06, 2006
6.978
7.056
6.884
6.905
166,265
-0.06(-0.90%)
Jul 05, 2006
6.952
7.009
6.780
6.967
187,629
+0.01(+0.07%)
Jul 03, 2006
6.806
7.066
6.806
6.962
155,396
+0.22(+3.32%)
Jun 30, 2006
6.993
7.139
6.738
6.738
2,736,993
-0.27(-3.79%)
Jun 29, 2006
7.061
7.097
6.983
7.004
203,294
-0.05(-0.74%)
Jun 28, 2006
7.024
7.076
6.837
7.056
131,989
+0.04(+0.52%)
Jun 27, 2006
7.071
7.092
6.884
7.019
80,248
-0.04(-0.52%)
Jun 26, 2006
7.087
7.087
7.024
7.056
113,668
-0.01(-0.07%)
Jun 23, 2006
6.879
7.071
6.816
7.061
197,607
+0.19(+2.80%)
Jun 22, 2006
6.910
6.910
6.785
6.868
43,828
-0.03(-0.38%)
Jun 21, 2006
6.827
6.998
6.790
6.894
95,311
+0.01(+0.08%)
Jun 20, 2006
6.790
6.889
6.707
6.889
81,727
+0.13(+1.92%)
Jun 19, 2006
6.770
6.811
6.733
6.759
141,954
+0.01(+0.08%)
Jun 16, 2006
6.894
6.894
6.738
6.754
200,804
-0.14(-2.04%)
Jun 15, 2006
6.874
6.894
6.785
6.894
220,331
+0.02(+0.30%)
Jun 14, 2006
6.931
6.931
6.822
6.874
78,259
-0.03(-0.45%)
Jun 13, 2006
6.900
6.951
6.863
6.905
119,376
+0.02(+0.23%)
Jun 12, 2006
7.087
7.087
6.889
6.889
127,764
-0.21(-2.93%)
Jun 09, 2006
7.040
7.097
6.915
7.097
77,359
+0.09(+1.26%)
Jun 08, 2006
7.019
7.102
6.993
7.009
198,994
-0.01(-0.15%)
Jun 07, 2006
7.004
7.097
6.957
7.019
113,895
+0.03(+0.45%)
Jun 06, 2006
6.993
7.019
6.920
6.988
139,823
+0.03(+0.45%)
Jun 05, 2006
7.004
7.019
6.884
6.957
175,712
-0.04(-0.59%)
Jun 02, 2006
7.019
7.066
6.926
6.998
102,245
-0.04(-0.52%)
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.