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
Costar Group Inc
(NQ:
CSGP
)
73.20
-0.73 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.451
5.486
5.392
5.426
1,501,630
-0.00(-0.02%)
May 30, 2007
5.268
5.475
5.250
5.427
1,928,590
+0.12(+2.34%)
May 29, 2007
5.321
5.323
5.270
5.303
2,306,920
+0.01(+0.28%)
May 25, 2007
5.273
5.332
5.197
5.288
1,683,850
+0.02(+0.32%)
May 24, 2007
5.099
5.313
5.085
5.271
5,807,430
+0.17(+3.27%)
May 23, 2007
5.098
5.124
5.040
5.104
796,670
+0.02(+0.41%)
May 22, 2007
4.992
5.100
4.933
5.083
1,359,010
+0.11(+2.17%)
May 21, 2007
4.856
4.995
4.856
4.975
786,040
+0.10(+2.03%)
May 18, 2007
4.760
4.876
4.705
4.876
636,820
+0.14(+2.91%)
May 17, 2007
4.757
4.795
4.711
4.738
534,920
-0.04(-0.94%)
May 16, 2007
4.701
4.788
4.628
4.783
943,690
+0.11(+2.27%)
May 15, 2007
4.797
4.824
4.671
4.677
606,660
-0.13(-2.79%)
May 14, 2007
4.861
4.861
4.738
4.811
928,850
-0.06(-1.30%)
May 11, 2007
4.767
4.899
4.754
4.875
547,370
+0.10(+2.19%)
May 10, 2007
4.888
4.888
4.766
4.770
977,990
-0.16(-3.17%)
May 09, 2007
4.876
4.944
4.838
4.926
574,390
+0.01(+0.20%)
May 08, 2007
4.895
4.919
4.825
4.916
442,170
+0.02(+0.45%)
May 07, 2007
4.955
4.959
4.872
4.894
879,520
-0.07(-1.45%)
May 04, 2007
4.947
4.988
4.930
4.966
1,164,910
+0.04(+0.81%)
May 03, 2007
4.959
4.959
4.882
4.926
614,200
-0.04(-0.89%)
May 02, 2007
4.932
5.023
4.883
4.970
2,548,340
+0.02(+0.49%)
May 01, 2007
4.880
4.954
4.815
4.946
2,278,770
+0.06(+1.33%)
Apr 30, 2007
4.929
4.929
4.840
4.881
1,577,570
-0.03(-0.63%)
Apr 27, 2007
4.899
4.934
4.846
4.912
1,469,950
-0.03(-0.51%)
Apr 26, 2007
4.479
4.998
4.479
4.937
2,734,900
+0.40(+8.86%)
Apr 25, 2007
4.571
4.602
4.427
4.535
1,141,550
-0.03(-0.72%)
Apr 24, 2007
4.651
4.669
4.550
4.568
698,530
-0.08(-1.78%)
Apr 23, 2007
4.611
4.687
4.591
4.651
588,260
+0.02(+0.50%)
Apr 20, 2007
4.723
4.770
4.593
4.628
1,246,170
-0.03(-0.64%)
Apr 19, 2007
4.724
4.730
4.636
4.658
702,070
-0.09(-2.00%)
Apr 18, 2007
4.833
4.837
4.749
4.753
510,220
-0.09(-1.84%)
Apr 17, 2007
4.860
4.894
4.827
4.842
748,540
-0.02(-0.49%)
Apr 16, 2007
4.770
4.922
4.770
4.866
770,500
+0.11(+2.38%)
Apr 13, 2007
4.751
4.789
4.708
4.753
1,384,910
-0.00(-0.11%)
Apr 12, 2007
4.674
4.759
4.640
4.758
561,920
+0.06(+1.34%)
Apr 11, 2007
4.770
4.770
4.645
4.695
549,330
-0.06(-1.30%)
Apr 10, 2007
4.691
4.829
4.691
4.757
607,680
+0.05(+1.08%)
Apr 09, 2007
4.739
4.752
4.667
4.706
545,990
-0.02(-0.38%)
Apr 05, 2007
4.646
4.789
4.642
4.724
851,780
+0.10(+2.05%)
Apr 04, 2007
4.695
4.695
4.582
4.629
744,680
-0.06(-1.17%)
Apr 03, 2007
4.507
4.709
4.507
4.684
1,667,580
+0.19(+4.20%)
Apr 02, 2007
4.483
4.505
4.397
4.495
894,010
+0.03(+0.60%)
Mar 30, 2007
4.457
4.475
4.394
4.468
829,010
+0.02(+0.36%)
Mar 29, 2007
4.456
4.465
4.400
4.452
1,900,660
+0.04(+0.82%)
Mar 28, 2007
4.450
4.466
4.404
4.416
2,855,860
-0.04(-1.01%)
Mar 27, 2007
4.537
4.559
4.440
4.461
1,614,160
-0.09(-1.93%)
Mar 26, 2007
4.548
4.583
4.509
4.549
787,990
-0.01(-0.15%)
Mar 23, 2007
4.516
4.575
4.502
4.556
688,920
+0.04(+0.82%)
Mar 22, 2007
4.527
4.527
4.465
4.519
702,920
+0.02(+0.42%)
Mar 21, 2007
4.409
4.529
4.390
4.500
873,260
+0.09(+1.97%)
Mar 20, 2007
4.402
4.437
4.371
4.413
2,546,780
+0.02(+0.41%)
Mar 19, 2007
4.461
4.461
4.363
4.395
2,290,720
-0.06(-1.28%)
Mar 16, 2007
4.449
4.489
4.397
4.452
1,581,980
+0.00(+0.04%)
Mar 15, 2007
4.417
4.526
4.412
4.450
1,540,520
+0.05(+1.16%)
Mar 14, 2007
4.384
4.455
4.351
4.399
1,909,930
-0.00(-0.09%)
Mar 13, 2007
4.446
4.432
4.351
4.403
1,690,070
-0.04(-0.97%)
Mar 12, 2007
4.451
4.478
4.418
4.446
1,294,760
-0.02(-0.36%)
Mar 09, 2007
4.467
4.470
4.385
4.462
1,220,260
+0.04(+0.86%)
Mar 08, 2007
4.482
4.536
4.371
4.424
1,165,700
-0.02(-0.47%)
Mar 07, 2007
4.473
4.493
4.417
4.445
1,198,800
-0.05(-1.09%)
Mar 06, 2007
4.392
4.516
4.389
4.494
1,257,900
+0.15(+3.45%)
Mar 05, 2007
4.392
4.430
4.299
4.344
2,236,130
-0.09(-2.10%)
Mar 02, 2007
4.574
4.633
4.407
4.437
1,726,040
-0.18(-3.86%)
Mar 01, 2007
4.664
4.691
4.536
4.615
1,804,830
-0.07(-1.54%)
Feb 28, 2007
4.920
4.961
4.662
4.687
3,337,090
-0.24(-4.89%)
Feb 27, 2007
5.000
5.033
4.887
4.928
3,714,470
-0.13(-2.55%)
Feb 26, 2007
5.090
5.154
5.020
5.057
2,970,440
-0.03(-0.53%)
Feb 23, 2007
4.950
5.200
4.950
5.084
7,163,850
+0.02(+0.43%)
Feb 22, 2007
4.650
5.118
4.510
5.062
7,455,850
+0.40(+8.65%)
Feb 21, 2007
4.749
4.788
4.654
4.659
1,579,190
-0.12(-2.55%)
Feb 20, 2007
4.671
4.782
4.641
4.781
801,650
+0.09(+1.83%)
Feb 16, 2007
4.657
4.711
4.610
4.695
1,453,190
+0.04(+0.82%)
Feb 15, 2007
4.709
4.709
4.652
4.657
1,188,000
-0.03(-0.64%)
Feb 14, 2007
4.750
4.750
4.686
4.687
1,253,670
-0.06(-1.31%)
Feb 13, 2007
4.775
4.775
4.721
4.749
616,630
-0.03(-0.52%)
Feb 12, 2007
4.779
4.811
4.748
4.774
584,570
-0.01(-0.17%)
Feb 09, 2007
4.840
4.840
4.728
4.782
912,150
-0.07(-1.44%)
Feb 08, 2007
4.821
4.852
4.799
4.852
665,640
+0.01(+0.21%)
Feb 07, 2007
4.850
4.850
4.797
4.842
627,040
-0.01(-0.12%)
Feb 06, 2007
4.778
4.850
4.756
4.848
1,037,600
+0.09(+1.98%)
Feb 05, 2007
4.813
4.844
4.733
4.754
1,563,720
-0.06(-1.18%)
Feb 02, 2007
4.811
4.850
4.793
4.811
459,580
+0.02(+0.40%)
Feb 01, 2007
4.770
4.835
4.743
4.792
1,330,780
+0.04(+0.95%)
Jan 31, 2007
4.786
4.806
4.745
4.747
714,420
-0.04(-0.77%)
Jan 30, 2007
4.815
4.823
4.767
4.784
1,325,580
-0.04(-0.85%)
Jan 29, 2007
4.850
4.852
4.801
4.825
746,490
-0.00(-0.02%)
Jan 26, 2007
4.878
4.878
4.774
4.826
1,125,140
-0.01(-0.23%)
Jan 25, 2007
4.977
4.977
4.805
4.837
1,086,770
-0.12(-2.42%)
Jan 24, 2007
4.934
4.974
4.911
4.957
1,069,430
+0.02(+0.43%)
Jan 23, 2007
4.945
5.007
4.890
4.936
572,280
-0.01(-0.14%)
Jan 22, 2007
5.020
5.090
4.940
4.943
708,390
-0.08(-1.63%)
Jan 19, 2007
4.993
5.032
4.959
5.025
3,022,090
+0.03(+0.50%)
Jan 18, 2007
5.062
5.099
5.000
5.000
877,070
-0.07(-1.32%)
Jan 17, 2007
5.105
5.169
5.062
5.067
1,447,680
-0.06(-1.15%)
Jan 16, 2007
5.195
5.228
5.096
5.126
1,370,180
-0.05(-0.97%)
Jan 12, 2007
5.074
5.188
5.074
5.176
723,280
+0.09(+1.77%)
Jan 11, 2007
5.026
5.120
5.026
5.086
578,760
+0.04(+0.89%)
Jan 10, 2007
4.974
5.070
4.963
5.041
1,317,520
+0.04(+0.84%)
Jan 09, 2007
5.079
5.079
4.984
4.999
2,039,880
-0.06(-1.17%)
Jan 08, 2007
5.058
5.070
5.031
5.058
1,771,280
-0.01(-0.18%)
Jan 05, 2007
5.160
5.196
5.060
5.067
1,803,230
-0.13(-2.45%)
Jan 04, 2007
5.186
5.237
5.083
5.194
1,528,600
-0.02(-0.40%)
Jan 03, 2007
5.398
5.425
5.149
5.215
2,789,420
-0.14(-2.63%)
Dec 29, 2006
5.478
5.565
5.350
5.356
1,240,970
-0.13(-2.46%)
Dec 28, 2006
5.527
5.562
5.457
5.491
630,920
-0.03(-0.53%)
Dec 27, 2006
5.372
5.537
5.372
5.520
497,400
+0.13(+2.45%)
Dec 26, 2006
5.356
5.391
5.337
5.388
515,700
+0.01(+0.11%)
Dec 22, 2006
5.400
5.450
5.364
5.382
953,110
-0.08(-1.48%)
Dec 21, 2006
5.456
5.529
5.373
5.463
1,309,750
+0.00(+0.04%)
Dec 20, 2006
5.399
5.492
5.316
5.461
1,003,090
+0.08(+1.51%)
Dec 19, 2006
5.358
5.413
5.286
5.380
598,730
-0.01(-0.24%)
Dec 18, 2006
5.443
5.491
5.352
5.393
1,196,640
-0.03(-0.50%)
Dec 15, 2006
5.466
5.488
5.402
5.420
3,636,210
-0.04(-0.75%)
Dec 14, 2006
5.273
5.490
5.242
5.461
1,693,890
+0.20(+3.80%)
Dec 13, 2006
5.240
5.264
5.126
5.261
1,426,240
+0.07(+1.33%)
Dec 12, 2006
5.157
5.267
5.102
5.192
836,350
+0.05(+0.99%)
Dec 11, 2006
5.103
5.169
5.084
5.141
663,430
+0.02(+0.47%)
Dec 08, 2006
5.067
5.146
4.990
5.117
611,910
+0.05(+0.93%)
Dec 07, 2006
4.988
5.172
4.967
5.070
1,357,930
+0.06(+1.20%)
Dec 06, 2006
5.013
5.037
4.954
5.010
724,120
-0.02(-0.34%)
Dec 05, 2006
5.035
5.060
5.007
5.027
720,680
+0.02(+0.34%)
Dec 04, 2006
4.903
5.071
4.865
5.010
968,400
+0.13(+2.71%)
Dec 01, 2006
4.930
4.945
4.802
4.878
728,510
-0.05(-1.07%)
Nov 30, 2006
4.879
4.956
4.873
4.931
457,000
+0.06(+1.29%)
Nov 29, 2006
4.908
4.945
4.845
4.868
486,900
+0.00(+0.10%)
Nov 28, 2006
4.846
4.911
4.841
4.863
861,480
-0.01(-0.31%)
Nov 27, 2006
4.959
4.959
4.819
4.878
1,557,880
-0.11(-2.17%)
Nov 24, 2006
4.958
5.017
4.956
4.986
157,960
-0.01(-0.22%)
Nov 22, 2006
5.039
5.039
4.971
4.997
384,980
-0.02(-0.44%)
Nov 21, 2006
5.057
5.081
4.989
5.019
714,830
-0.03(-0.55%)
Nov 20, 2006
5.032
5.079
5.003
5.047
876,130
-0.02(-0.36%)
Nov 17, 2006
5.002
5.080
5.002
5.065
688,080
+0.00(+0.06%)
Nov 16, 2006
5.099
5.132
5.050
5.062
736,590
-0.04(-0.84%)
Nov 15, 2006
4.953
5.114
4.905
5.105
889,500
+0.15(+2.94%)
Nov 14, 2006
4.774
4.959
4.769
4.959
556,290
+0.18(+3.88%)
Nov 13, 2006
4.739
4.784
4.738
4.774
710,410
+0.02(+0.40%)
Nov 10, 2006
4.676
4.824
4.676
4.755
785,950
+0.07(+1.47%)
Nov 09, 2006
4.745
4.751
4.661
4.686
981,250
-0.06(-1.35%)
Nov 08, 2006
4.819
4.840
4.748
4.750
1,536,920
-0.07(-1.39%)
Nov 07, 2006
4.842
4.920
4.812
4.817
613,180
-0.04(-0.84%)
Nov 06, 2006
4.765
4.893
4.713
4.858
719,220
+0.14(+2.88%)
Nov 03, 2006
4.717
4.810
4.684
4.722
857,070
+0.03(+0.58%)
Nov 02, 2006
4.666
4.711
4.666
4.695
441,290
+0.02(+0.43%)
Nov 01, 2006
4.760
4.812
4.670
4.675
710,370
-0.06(-1.27%)
Oct 31, 2006
4.834
4.879
4.676
4.735
1,466,670
-0.08(-1.66%)
Oct 30, 2006
4.672
4.832
4.612
4.815
1,177,670
+0.12(+2.47%)
Oct 27, 2006
4.573
4.713
4.572
4.699
1,550,930
+0.10(+2.26%)
Oct 26, 2006
4.514
4.881
4.439
4.595
3,404,360
+0.06(+1.32%)
Oct 25, 2006
4.423
4.555
4.361
4.535
1,638,060
+0.10(+2.23%)
Oct 24, 2006
4.610
4.632
4.417
4.436
1,399,990
-0.20(-4.36%)
Oct 23, 2006
4.495
4.774
4.493
4.638
1,391,830
+0.11(+2.38%)
Oct 20, 2006
4.615
4.615
4.499
4.530
801,610
-0.06(-1.29%)
Oct 19, 2006
4.599
4.665
4.552
4.589
708,580
-0.00(-0.11%)
Oct 18, 2006
4.614
4.662
4.576
4.594
967,780
-0.00(-0.07%)
Oct 17, 2006
4.431
4.613
4.431
4.597
1,418,140
+0.12(+2.73%)
Oct 16, 2006
4.321
4.475
4.300
4.475
640,830
+0.13(+3.02%)
Oct 13, 2006
4.379
4.414
4.331
4.344
791,510
-0.02(-0.44%)
Oct 12, 2006
4.247
4.363
4.244
4.363
1,553,670
+0.15(+3.61%)
Oct 11, 2006
4.329
4.362
4.190
4.211
2,385,940
-0.14(-3.31%)
Oct 10, 2006
4.342
4.359
4.289
4.355
2,020,400
+0.03(+0.72%)
Oct 09, 2006
4.345
4.386
4.277
4.324
5,218,130
-0.01(-0.30%)
Oct 06, 2006
4.433
4.434
4.337
4.337
981,920
-0.12(-2.67%)
Oct 05, 2006
4.317
4.522
4.317
4.456
1,598,150
+0.15(+3.53%)
Oct 04, 2006
4.150
4.329
4.134
4.304
1,423,430
+0.15(+3.69%)
Oct 03, 2006
4.108
4.165
4.067
4.151
1,525,370
+0.05(+1.15%)
Oct 02, 2006
4.118
4.134
4.005
4.104
1,661,700
-0.03(-0.68%)
Sep 29, 2006
4.004
4.202
4.000
4.132
1,431,950
+0.12(+2.89%)
Sep 28, 2006
4.027
4.074
4.000
4.016
590,030
+0.02(+0.40%)
Sep 27, 2006
3.944
4.011
3.936
4.000
768,500
+0.03(+0.65%)
Sep 26, 2006
3.966
3.987
3.891
3.974
756,260
-0.00(-0.10%)
Sep 25, 2006
3.871
4.000
3.815
3.978
547,760
+0.11(+2.79%)
Sep 22, 2006
3.952
3.957
3.745
3.870
787,820
-0.10(-2.54%)
Sep 21, 2006
3.940
4.045
3.927
3.971
605,540
+0.05(+1.33%)
Sep 20, 2006
4.111
4.127
3.879
3.919
1,365,500
-0.16(-3.92%)
Sep 19, 2006
4.130
4.130
3.955
4.079
611,670
-0.04(-0.85%)
Sep 18, 2006
4.144
4.170
4.077
4.114
623,550
-0.06(-1.46%)
Sep 15, 2006
4.134
4.224
4.114
4.175
2,317,680
+0.08(+1.85%)
Sep 14, 2006
4.098
4.112
4.074
4.099
377,640
-0.02(-0.49%)
Sep 13, 2006
4.095
4.125
3.987
4.119
607,290
+0.01(+0.29%)
Sep 12, 2006
3.999
4.136
3.958
4.107
696,550
+0.10(+2.50%)
Sep 11, 2006
3.945
4.043
3.933
4.007
514,340
+0.06(+1.47%)
Sep 08, 2006
3.965
4.001
3.940
3.949
338,750
+0.00(+0.08%)
Sep 07, 2006
3.886
4.004
3.884
3.946
1,083,000
+0.03(+0.87%)
Sep 06, 2006
4.021
4.069
3.912
3.912
646,490
-0.14(-3.38%)
Sep 05, 2006
4.083
4.100
3.957
4.049
823,010
-0.02(-0.44%)
Sep 01, 2006
4.084
4.103
4.048
4.067
418,330
+0.04(+0.97%)
Aug 31, 2006
3.965
4.100
3.929
4.028
1,099,560
+0.06(+1.51%)
Aug 30, 2006
3.982
4.101
3.939
3.968
551,180
-0.06(-1.47%)
Aug 29, 2006
3.973
4.044
3.899
4.027
407,080
+0.07(+1.85%)
Aug 28, 2006
3.951
4.020
3.909
3.954
1,191,020
-0.00(-0.10%)
Aug 25, 2006
3.855
4.021
3.801
3.958
668,670
+0.11(+2.75%)
Aug 24, 2006
3.924
3.942
3.801
3.852
735,900
-0.05(-1.38%)
Aug 23, 2006
4.047
4.068
3.905
3.906
438,020
-0.13(-3.15%)
Aug 22, 2006
3.993
4.071
3.925
4.033
287,070
+0.04(+1.08%)
Aug 21, 2006
4.029
4.055
3.966
3.990
432,800
-0.06(-1.51%)
Aug 18, 2006
4.212
4.212
4.036
4.051
1,039,630
-0.14(-3.34%)
Aug 17, 2006
4.180
4.239
4.156
4.191
716,270
+0.04(+0.94%)
Aug 16, 2006
4.059
4.186
4.058
4.152
1,372,250
+0.15(+3.62%)
Aug 15, 2006
3.950
4.062
3.950
4.007
993,200
+0.10(+2.56%)
Aug 14, 2006
3.914
3.941
3.886
3.907
2,102,240
+0.02(+0.59%)
Aug 11, 2006
3.906
3.906
3.753
3.884
2,006,400
-0.02(-0.56%)
Aug 10, 2006
3.885
3.926
3.821
3.906
2,159,840
+0.00(+0.10%)
Aug 09, 2006
4.099
4.099
3.901
3.902
1,072,340
-0.16(-3.84%)
Aug 08, 2006
4.058
4.116
4.003
4.058
1,707,420
+0.00(+0.00%)
Aug 07, 2006
4.060
4.143
4.055
4.058
2,478,010
-0.04(-1.02%)
Aug 04, 2006
4.161
4.191
4.065
4.100
1,603,630
-0.02(-0.49%)
Aug 03, 2006
4.085
4.153
4.085
4.120
1,780,250
-0.03(-0.65%)
Aug 02, 2006
4.309
4.314
4.081
4.147
2,343,720
-0.16(-3.63%)
Aug 01, 2006
4.323
4.346
4.200
4.303
1,777,350
-0.03(-0.78%)
Jul 31, 2006
4.377
4.408
4.293
4.337
4,497,130
-0.02(-0.41%)
Jul 28, 2006
4.867
4.867
4.180
4.355
14,227,280
-0.52(-10.67%)
Jul 27, 2006
5.298
5.770
4.620
4.875
7,681,190
-0.33(-6.34%)
Jul 26, 2006
5.456
5.500
5.188
5.205
723,780
-0.30(-5.40%)
Jul 25, 2006
5.506
5.585
5.442
5.502
786,320
+0.01(+0.27%)
Jul 24, 2006
5.364
5.543
5.357
5.487
1,034,300
+0.12(+2.29%)
Jul 21, 2006
5.367
5.429
5.256
5.364
650,570
-0.03(-0.59%)
Jul 20, 2006
5.555
5.840
5.366
5.396
633,860
-0.13(-2.37%)
Jul 19, 2006
5.363
5.570
5.336
5.527
853,270
+0.17(+3.12%)
Jul 18, 2006
5.411
5.550
5.280
5.360
1,126,470
-0.03(-0.59%)
Jul 17, 2006
5.497
5.552
5.350
5.392
649,140
-0.12(-2.16%)
Jul 14, 2006
5.488
5.544
5.399
5.511
670,590
+0.01(+0.24%)
Jul 13, 2006
5.631
5.670
5.482
5.498
560,020
-0.15(-2.62%)
Jul 12, 2006
5.732
5.826
5.641
5.646
767,220
-0.12(-2.13%)
Jul 11, 2006
5.699
5.800
5.567
5.769
1,068,780
+0.05(+0.82%)
Jul 10, 2006
5.831
5.863
5.680
5.722
561,170
-0.09(-1.48%)
Jul 07, 2006
5.931
6.003
5.808
5.808
676,510
-0.17(-2.91%)
Jul 06, 2006
5.979
6.065
5.942
5.982
561,150
-0.02(-0.35%)
Jul 05, 2006
6.100
6.100
5.928
6.003
1,353,490
-0.05(-0.89%)
Jul 03, 2006
5.941
6.076
5.941
6.057
721,550
+0.07(+1.24%)
Jun 30, 2006
5.780
6.079
5.757
5.983
2,416,070
+0.24(+4.27%)
Jun 29, 2006
5.478
5.777
5.478
5.738
1,737,000
+0.27(+5.01%)
Jun 28, 2006
5.369
5.464
5.280
5.464
1,294,070
+0.09(+1.71%)
Jun 27, 2006
5.460
5.552
5.362
5.372
735,430
-0.08(-1.49%)
Jun 26, 2006
5.356
5.473
5.341
5.453
625,000
+0.12(+2.21%)
Jun 23, 2006
5.405
5.444
5.278
5.335
1,388,430
-0.17(-3.00%)
Jun 22, 2006
5.440
5.595
5.429
5.500
1,381,380
+0.01(+0.26%)
Jun 21, 2006
5.385
5.550
5.364
5.486
1,587,640
+0.09(+1.72%)
Jun 20, 2006
5.455
5.502
5.367
5.393
781,900
-0.10(-1.77%)
Jun 19, 2006
5.617
5.618
5.441
5.490
1,058,470
-0.08(-1.51%)
Jun 16, 2006
5.568
5.657
5.556
5.574
2,807,180
-0.02(-0.36%)
Jun 15, 2006
5.635
5.650
5.555
5.594
1,682,040
-0.01(-0.23%)
Jun 14, 2006
5.592
5.652
5.535
5.607
694,760
+0.02(+0.38%)
Jun 13, 2006
5.793
5.802
5.518
5.586
1,745,350
-0.12(-2.14%)
Jun 12, 2006
5.881
5.881
5.682
5.708
782,440
-0.18(-3.04%)
Jun 09, 2006
6.070
6.135
5.816
5.887
2,392,140
-0.17(-2.77%)
Jun 08, 2006
6.096
6.163
5.841
6.055
1,863,010
-0.07(-1.08%)
Jun 07, 2006
6.109
6.260
6.048
6.121
1,082,920
-0.00(-0.02%)
Jun 06, 2006
6.028
6.124
5.958
6.122
1,758,010
+0.09(+1.56%)
Jun 05, 2006
6.062
6.111
5.976
6.028
2,605,750
-0.02(-0.36%)
Jun 02, 2006
5.825
6.072
5.650
6.050
4,063,020
+0.59(+10.79%)
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.