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
Gildan Activewear
(NY:
GIL
)
35.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
1.031
1.085
1.027
1.079
2,531,057
+0.05(+5.10%)
May 27, 2005
0.9936
1.044
0.9936
1.027
1,587,492
+0.03(+3.50%)
May 26, 2005
0.9951
0.9972
0.9880
0.9919
393,641
-0.00(-0.26%)
May 25, 2005
0.9976
1.001
0.9870
0.9944
445,343
+0.00(+0.00%)
May 24, 2005
0.9978
0.9978
0.9829
0.9944
541,698
-0.01(-0.57%)
May 23, 2005
0.9808
1.015
0.9768
1.000
776,708
+0.02(+1.97%)
May 20, 2005
0.9853
0.9853
0.9702
0.9808
417,142
-0.00(-0.24%)
May 19, 2005
0.9742
0.9836
0.9725
0.9831
366,615
-2.90(-74.69%)
May 18, 2005
3.865
3.899
3.851
3.884
5,762,445
+0.02(+0.48%)
May 17, 2005
3.851
3.870
3.838
3.865
4,352,385
+0.02(+0.55%)
May 16, 2005
3.876
3.880
3.842
3.844
3,139,733
-0.03(-0.73%)
May 13, 2005
3.900
3.905
3.836
3.872
10,293,438
-0.07(-1.66%)
May 12, 2005
3.941
3.969
3.906
3.938
14,260,407
-0.00(-0.09%)
May 11, 2005
3.962
3.962
3.922
3.941
19,440,028
-0.02(-0.54%)
May 10, 2005
3.842
3.962
3.842
3.962
13,818,588
+0.11(+2.87%)
May 09, 2005
3.818
3.852
3.800
3.852
5,894,051
+0.01(+0.38%)
May 06, 2005
3.915
3.919
3.830
3.837
14,909,035
-0.03(-0.90%)
May 05, 2005
3.830
3.966
3.745
3.872
19,411,826
+0.11(+2.87%)
May 04, 2005
3.689
3.790
3.689
3.764
6,721,286
+0.08(+2.17%)
May 03, 2005
3.619
3.685
3.619
3.684
8,573,165
+0.07(+1.81%)
May 02, 2005
3.596
3.630
3.593
3.619
5,565,037
+0.02(+0.69%)
Apr 29, 2005
3.608
3.622
3.558
3.594
8,375,756
-0.01(-0.17%)
Apr 28, 2005
3.625
3.625
3.600
3.600
10,067,829
-0.03(-0.87%)
Apr 27, 2005
3.675
3.675
3.605
3.631
7,576,722
-0.05(-1.30%)
Apr 26, 2005
3.723
3.723
3.661
3.679
4,389,987
-0.05(-1.21%)
Apr 25, 2005
3.785
3.808
3.724
3.724
4,051,572
-0.06(-1.60%)
Apr 22, 2005
3.747
3.795
3.732
3.785
4,361,785
+0.04(+1.00%)
Apr 21, 2005
3.819
3.819
3.745
3.747
2,697,914
-0.06(-1.50%)
Apr 20, 2005
3.804
3.817
3.794
3.804
8,911,579
+0.01(+0.20%)
Apr 19, 2005
3.715
3.810
3.715
3.796
4,991,612
+0.08(+2.22%)
Apr 18, 2005
3.704
3.719
3.672
3.714
6,063,258
+0.01(+0.18%)
Apr 15, 2005
3.702
3.739
3.697
3.707
7,069,101
-0.05(-1.40%)
Apr 14, 2005
3.904
3.906
3.737
3.760
20,821,886
-0.14(-3.68%)
Apr 13, 2005
3.944
3.949
3.876
3.904
9,579,008
+0.01(+0.15%)
Apr 12, 2005
3.864
3.909
3.864
3.898
7,181,906
+0.03(+0.84%)
Apr 11, 2005
3.983
3.983
3.837
3.865
16,469,501
-0.10(-2.51%)
Apr 08, 2005
3.940
3.983
3.932
3.965
15,811,473
+0.02(+0.63%)
Apr 07, 2005
3.865
3.950
3.826
3.940
24,102,626
+0.09(+2.37%)
Apr 06, 2005
3.872
3.898
3.768
3.849
57,962,868
+0.21(+5.88%)
Apr 05, 2005
3.540
3.638
3.540
3.636
13,752,786
+0.10(+2.77%)
Apr 04, 2005
3.573
3.573
3.489
3.538
5,837,648
-0.03(-0.98%)
Apr 01, 2005
3.638
3.642
3.558
3.573
3,807,162
-0.04(-1.22%)
Mar 31, 2005
3.585
3.617
3.584
3.617
8,657,769
+0.05(+1.29%)
Mar 30, 2005
3.596
3.617
3.571
3.571
5,941,053
-0.01(-0.36%)
Mar 29, 2005
3.597
3.617
3.584
3.584
4,963,411
+0.00(+0.05%)
Mar 28, 2005
3.666
3.700
3.574
3.582
7,219,507
-0.04(-1.15%)
Mar 24, 2005
3.605
3.655
3.604
3.624
8,723,571
+0.02(+0.52%)
Mar 23, 2005
3.623
3.625
3.583
3.605
1,833,078
-0.04(-1.01%)
Mar 22, 2005
3.651
3.668
3.625
3.642
3,534,550
-0.00(-0.05%)
Mar 21, 2005
3.626
3.651
3.626
3.643
2,340,699
+0.02(+0.49%)
Mar 18, 2005
3.599
3.647
3.593
3.625
5,771,846
+0.03(+0.78%)
Mar 17, 2005
3.608
3.614
3.585
3.597
4,098,574
-0.01(-0.21%)
Mar 16, 2005
3.642
3.642
3.591
3.605
1,504,064
-0.04(-1.03%)
Mar 15, 2005
3.659
3.671
3.640
3.642
2,021,086
-0.01(-0.23%)
Mar 14, 2005
3.659
3.660
3.647
3.651
3,807,162
-0.01(-0.23%)
Mar 11, 2005
3.632
3.667
3.614
3.659
5,809,447
+0.02(+0.51%)
Mar 10, 2005
3.719
3.719
3.617
3.641
5,132,618
-0.08(-2.19%)
Mar 09, 2005
3.737
3.762
3.722
3.722
8,497,962
-0.01(-0.36%)
Mar 08, 2005
3.770
3.804
3.719
3.736
4,897,608
+0.01(+0.16%)
Mar 07, 2005
3.732
3.765
3.688
3.730
6,260,666
+0.03(+0.78%)
Mar 04, 2005
3.518
3.791
3.502
3.701
12,013,712
+0.23(+6.49%)
Mar 03, 2005
3.489
3.493
3.434
3.476
4,982,212
-0.02(-0.49%)
Mar 02, 2005
3.468
3.538
3.408
3.493
26,208,316
+0.07(+2.09%)
Mar 01, 2005
3.381
3.429
3.381
3.421
6,946,896
+0.03(+1.03%)
Feb 28, 2005
3.325
3.396
3.325
3.386
3,421,745
+0.03(+0.94%)
Feb 25, 2005
3.394
3.404
3.351
3.355
2,867,122
-0.04(-1.23%)
Feb 24, 2005
3.413
3.417
3.379
3.396
2,594,510
-0.05(-1.31%)
Feb 23, 2005
3.439
3.445
3.404
3.442
14,072,399
-0.01(-0.17%)
Feb 22, 2005
3.396
3.468
3.364
3.448
3,506,349
+0.05(+1.50%)
Feb 18, 2005
3.379
3.408
3.379
3.396
2,810,719
-0.04(-1.16%)
Feb 17, 2005
3.427
3.447
3.425
3.436
1,720,273
+0.01(+0.27%)
Feb 16, 2005
3.433
3.438
3.411
3.427
3,224,337
-0.03(-0.86%)
Feb 15, 2005
3.438
3.463
3.438
3.457
1,381,858
+0.02(+0.59%)
Feb 14, 2005
3.430
3.453
3.417
3.436
3,985,769
-0.00(-0.02%)
Feb 11, 2005
3.387
3.455
3.387
3.437
5,170,220
+0.04(+1.28%)
Feb 10, 2005
3.387
3.421
3.387
3.394
3,619,154
-0.00(-0.05%)
Feb 09, 2005
3.405
3.405
3.364
3.396
7,379,314
-0.01(-0.40%)
Feb 08, 2005
3.283
3.409
3.261
3.409
6,166,662
+0.14(+4.16%)
Feb 07, 2005
3.266
3.277
3.242
3.273
5,189,021
+0.00(+0.10%)
Feb 04, 2005
3.197
3.296
3.185
3.270
4,549,793
+0.07(+2.26%)
Feb 03, 2005
3.160
3.202
3.149
3.197
7,134,904
+0.03(+1.05%)
Feb 02, 2005
3.151
3.177
3.134
3.164
26,321,120
+0.01(+0.46%)
Feb 01, 2005
3.112
3.151
3.093
3.150
8,554,364
+0.04(+1.18%)
Jan 31, 2005
3.055
3.122
3.048
3.113
15,651,666
+0.06(+2.04%)
Jan 28, 2005
3.008
3.068
3.008
3.051
2,528,707
+0.04(+1.44%)
Jan 27, 2005
3.029
3.030
3.001
3.008
1,870,679
-0.01(-0.23%)
Jan 26, 2005
3.019
3.030
3.013
3.014
2,077,488
-0.00(-0.11%)
Jan 25, 2005
3.033
3.033
3.003
3.018
2,885,923
-0.03(-0.84%)
Jan 24, 2005
3.055
3.058
3.034
3.043
1,569,866
-0.01(-0.33%)
Jan 21, 2005
2.996
3.058
2.996
3.053
1,880,080
+0.06(+2.02%)
Jan 20, 2005
2.956
3.007
2.945
2.993
2,650,912
+0.03(+0.95%)
Jan 19, 2005
2.916
2.973
2.913
2.965
4,991,612
+0.06(+1.96%)
Jan 18, 2005
2.898
2.919
2.887
2.908
3,120,933
+0.02(+0.65%)
Jan 14, 2005
2.893
2.905
2.874
2.889
2,049,287
-0.00(-0.09%)
Jan 13, 2005
2.915
2.932
2.885
2.892
1,767,275
-0.02(-0.59%)
Jan 12, 2005
2.919
2.948
2.909
2.909
1,316,056
-0.00(-0.12%)
Jan 11, 2005
2.915
2.919
2.893
2.912
1,626,269
+0.00(+0.09%)
Jan 10, 2005
2.848
2.911
2.848
2.910
4,408,787
+0.08(+2.67%)
Jan 07, 2005
2.842
2.844
2.828
2.834
3,562,751
-0.00(-0.15%)
Jan 06, 2005
2.864
2.864
2.825
2.838
2,716,715
-0.03(-1.04%)
Jan 05, 2005
2.888
2.893
2.821
2.868
5,715,443
-0.02(-0.71%)
Jan 04, 2005
2.893
2.899
2.877
2.888
3,036,329
-0.01(-0.26%)
Jan 03, 2005
2.893
2.944
2.893
2.896
2,077,488
+0.00(+0.12%)
Dec 31, 2004
2.893
2.914
2.888
2.893
1,391,259
-0.01(-0.26%)
Dec 30, 2004
2.889
2.919
2.886
2.900
2,378,301
+0.02(+0.68%)
Dec 29, 2004
2.842
2.891
2.842
2.881
3,600,353
+0.07(+2.51%)
Dec 28, 2004
2.813
2.821
2.796
2.810
958,840
-0.00(-0.03%)
Dec 27, 2004
2.818
2.848
2.802
2.811
695,629
-0.00(-0.03%)
Dec 23, 2004
2.745
2.812
2.742
2.812
1,842,478
+0.07(+2.64%)
Dec 22, 2004
2.749
2.749
2.729
2.739
1,052,844
-0.01(-0.34%)
Dec 21, 2004
2.779
2.779
2.739
2.749
2,039,886
-0.02(-0.89%)
Dec 20, 2004
2.757
2.773
2.748
2.773
2,030,486
+0.02(+0.80%)
Dec 17, 2004
2.746
2.781
2.745
2.751
2,528,707
-0.00(-0.15%)
Dec 16, 2004
2.769
2.769
2.726
2.756
4,784,803
-0.01(-0.37%)
Dec 15, 2004
2.796
2.808
2.757
2.766
4,004,570
-0.01(-0.34%)
Dec 14, 2004
2.766
2.823
2.764
2.775
2,838,921
+0.01(+0.43%)
Dec 13, 2004
2.725
2.773
2.723
2.763
6,298,268
+0.04(+1.44%)
Dec 10, 2004
2.753
2.753
2.724
2.724
3,374,743
-0.04(-1.51%)
Dec 09, 2004
2.774
2.775
2.750
2.766
1,804,876
-0.01(-0.31%)
Dec 08, 2004
2.749
2.786
2.745
2.774
1,504,064
-0.03(-0.91%)
Dec 07, 2004
2.830
2.830
2.795
2.800
1,898,880
-0.05(-1.79%)
Dec 06, 2004
2.794
2.875
2.774
2.851
6,119,660
+0.06(+2.13%)
Dec 03, 2004
2.808
2.812
2.755
2.791
18,340,180
+0.01(+0.49%)
Dec 02, 2004
2.928
2.931
2.770
2.778
19,515,230
+0.08(+3.03%)
Dec 01, 2004
2.656
2.709
2.656
2.696
2,406,502
+0.04(+1.67%)
Nov 30, 2004
2.641
2.659
2.641
2.652
3,487,548
+0.01(+0.39%)
Nov 29, 2004
2.626
2.651
2.626
2.642
1,447,661
+0.02(+0.68%)
Nov 26, 2004
2.593
2.624
2.592
2.624
244,410
+0.04(+1.55%)
Nov 24, 2004
2.579
2.596
2.574
2.584
7,266,509
+0.01(+0.40%)
Nov 23, 2004
2.572
2.574
2.560
2.574
1,720,273
+0.00(+0.13%)
Nov 22, 2004
2.580
2.591
2.568
2.570
2,820,120
-0.00(-0.07%)
Nov 19, 2004
2.574
2.594
2.570
2.572
394,816
+0.01(+0.20%)
Nov 18, 2004
2.579
2.579
2.545
2.567
5,969,254
-0.01(-0.49%)
Nov 17, 2004
2.593
2.604
2.575
2.579
2,660,313
-0.01(-0.30%)
Nov 16, 2004
2.589
2.608
2.576
2.587
3,374,743
-0.00(-0.07%)
Nov 15, 2004
2.574
2.603
2.557
2.589
2,904,723
+0.00(+0.13%)
Nov 12, 2004
2.565
2.596
2.562
2.585
1,983,484
+0.01(+0.46%)
Nov 11, 2004
2.595
2.595
2.566
2.574
817,834
-0.02(-0.69%)
Nov 10, 2004
2.574
2.596
2.556
2.591
1,833,078
+0.02(+0.66%)
Nov 09, 2004
2.585
2.585
2.558
2.574
5,696,642
-0.01(-0.23%)
Nov 08, 2004
2.553
2.596
2.553
2.580
2,810,719
+0.03(+1.27%)
Nov 05, 2004
2.515
2.556
2.515
2.548
4,023,371
+0.04(+1.70%)
Nov 04, 2004
2.481
2.513
2.478
2.505
2,857,721
+0.03(+1.10%)
Nov 03, 2004
2.453
2.485
2.453
2.478
9,193,591
+0.04(+1.46%)
Nov 02, 2004
2.452
2.469
2.421
2.442
3,139,733
-0.02(-0.66%)
Nov 01, 2004
2.445
2.459
2.438
2.459
1,776,675
+0.02(+0.70%)
Oct 29, 2004
2.485
2.515
2.442
2.442
10,086,629
-0.06(-2.38%)
Oct 28, 2004
2.485
2.514
2.485
2.501
752,032
+0.00(+0.00%)
Oct 27, 2004
2.511
2.514
2.489
2.501
1,513,464
+0.01(+0.31%)
Oct 26, 2004
2.504
2.504
2.489
2.494
1,306,655
-0.01(-0.37%)
Oct 25, 2004
2.468
2.510
2.468
2.503
1,551,066
+0.04(+1.45%)
Oct 22, 2004
2.465
2.476
2.457
2.467
545,223
+0.01(+0.35%)
Oct 21, 2004
2.468
2.468
2.449
2.459
902,438
-0.00(-0.14%)
Oct 20, 2004
2.451
2.465
2.443
2.462
2,218,494
+0.02(+0.94%)
Oct 19, 2004
2.454
2.454
2.434
2.439
752,032
-0.01(-0.49%)
Oct 18, 2004
2.442
2.464
2.442
2.451
1,269,054
+0.00(+0.17%)
Oct 15, 2004
2.466
2.466
2.438
2.447
413,617
+0.00(+0.17%)
Oct 14, 2004
2.476
2.476
2.442
2.442
1,560,466
-0.03(-1.03%)
Oct 13, 2004
2.459
2.468
2.425
2.468
2,688,514
+0.01(+0.52%)
Oct 12, 2004
2.481
2.481
2.455
2.455
4,314,783
-0.04(-1.50%)
Oct 11, 2004
2.489
2.494
2.478
2.493
1,269,054
+0.02(+0.97%)
Oct 08, 2004
2.446
2.498
2.446
2.469
2,115,090
+0.04(+1.72%)
Oct 07, 2004
2.399
2.433
2.399
2.427
2,030,486
+0.03(+1.31%)
Oct 06, 2004
2.393
2.402
2.391
2.396
3,741,359
+0.00(+0.00%)
Oct 05, 2004
2.368
2.404
2.368
2.396
2,566,309
+0.03(+1.26%)
Oct 04, 2004
2.378
2.378
2.354
2.366
4,361,785
-0.02(-1.03%)
Oct 01, 2004
2.400
2.408
2.385
2.391
4,662,598
-0.01(-0.39%)
Sep 30, 2004
2.351
2.419
2.351
2.400
2,387,701
+0.05(+2.10%)
Sep 29, 2004
2.346
2.351
2.342
2.351
855,436
+0.00(+0.00%)
Sep 28, 2004
2.340
2.355
2.340
2.351
441,818
+0.01(+0.62%)
Sep 27, 2004
2.337
2.342
2.315
2.336
1,522,864
-0.00(-0.04%)
Sep 24, 2004
2.295
2.339
2.295
2.337
686,229
+0.05(+1.97%)
Sep 23, 2004
2.311
2.327
2.291
2.292
517,022
-0.02(-0.77%)
Sep 22, 2004
2.344
2.349
2.310
2.310
940,040
-0.02(-0.73%)
Sep 21, 2004
2.294
2.327
2.285
2.327
1,043,444
+0.05(+1.98%)
Sep 20, 2004
2.269
2.289
2.269
2.282
582,824
+0.02(+0.71%)
Sep 17, 2004
2.272
2.272
2.255
2.265
902,438
-0.01(-0.34%)
Sep 16, 2004
2.280
2.297
2.259
2.273
846,036
-0.01(-0.26%)
Sep 15, 2004
2.277
2.294
2.277
2.279
376,016
+0.01(+0.22%)
Sep 14, 2004
2.284
2.295
2.273
2.274
1,645,070
-0.01(-0.63%)
Sep 13, 2004
2.272
2.313
2.272
2.288
526,422
-0.00(-0.04%)
Sep 10, 2004
2.280
2.317
2.269
2.289
968,241
+0.01(+0.56%)
Sep 09, 2004
2.311
2.315
2.253
2.276
2,246,695
+0.01(+0.38%)
Sep 08, 2004
2.396
2.396
2.230
2.268
14,006,596
-0.13(-5.60%)
Sep 07, 2004
2.404
2.414
2.402
2.402
5,931,652
+0.00(+0.14%)
Sep 03, 2004
2.362
2.403
2.362
2.399
244,410
+0.03(+1.22%)
Sep 02, 2004
2.362
2.379
2.362
2.370
488,820
+0.01(+0.36%)
Sep 01, 2004
2.347
2.366
2.347
2.362
1,795,476
+0.02(+0.73%)
Aug 31, 2004
2.361
2.361
2.342
2.345
272,611
-0.01(-0.61%)
Aug 30, 2004
2.374
2.375
2.358
2.359
1,240,852
-0.01(-0.57%)
Aug 27, 2004
2.375
2.380
2.363
2.373
733,231
-0.00(-0.07%)
Aug 26, 2004
2.379
2.383
2.362
2.374
1,015,243
-0.01(-0.50%)
Aug 25, 2004
2.410
2.417
2.383
2.386
1,015,243
-0.03(-1.20%)
Aug 24, 2004
2.427
2.434
2.414
2.415
526,422
-0.01(-0.39%)
Aug 23, 2004
2.442
2.442
2.417
2.425
357,215
-0.03(-1.08%)
Aug 20, 2004
2.442
2.451
2.442
2.451
75,203
+0.01(+0.59%)
Aug 19, 2004
2.436
2.448
2.426
2.436
573,424
+1.83(+301.68%)
Aug 17, 2004
0.6021
0.6066
0.5991
0.6066
42,301
+0.01(+1.39%)
Aug 16, 2004
0.6013
0.6030
0.5983
0.5983
39,951
-0.00(-0.46%)
Aug 13, 2004
0.5957
0.6047
0.5957
0.6010
160,981
+0.01(+1.62%)
Aug 12, 2004
0.5930
0.5938
0.5904
0.5915
106,929
-0.00(-0.50%)
Aug 11, 2004
0.5961
0.5978
0.5923
0.5944
96,354
-0.01(-0.92%)
Aug 10, 2004
0.6000
0.6008
0.5983
0.6000
18,800
+0.00(+0.64%)
Aug 09, 2004
0.6000
0.6006
0.5953
0.5961
98,704
-0.01(-0.85%)
Aug 06, 2004
0.6013
0.6044
0.6008
0.6013
21,150
+0.00(+0.04%)
Aug 05, 2004
0.5989
0.6021
0.5987
0.6010
38,776
+0.00(+0.00%)
Aug 04, 2004
0.5957
0.6106
0.5881
0.6010
1,057,545
+0.02(+4.09%)
Aug 03, 2004
0.5670
0.5776
0.5657
0.5774
190,358
+0.02(+3.67%)
Aug 02, 2004
0.5623
0.5625
0.5553
0.5570
113,979
-0.01(-0.91%)
Jul 30, 2004
0.5636
0.5638
0.5593
0.5621
290,237
-0.00(-0.38%)
Jul 29, 2004
0.5642
0.5649
0.5621
0.5642
176,257
+0.00(+0.23%)
Jul 28, 2004
0.5600
0.5638
0.5591
0.5630
217,384
+0.00(+0.57%)
Jul 27, 2004
0.5574
0.5598
0.5561
0.5598
258,511
+0.00(+0.23%)
Jul 26, 2004
0.5604
0.5674
0.5578
0.5585
172,732
-0.01(-1.24%)
Jul 23, 2004
0.5889
0.5889
0.5634
0.5655
215,034
-0.00(-0.11%)
Jul 22, 2004
0.5642
0.5698
0.5642
0.5661
132,780
+0.00(+0.60%)
Jul 21, 2004
0.5678
0.5678
0.5617
0.5627
41,126
-0.01(-1.16%)
Jul 20, 2004
0.5723
0.5730
0.5674
0.5693
343,114
-0.00(-0.37%)
Jul 19, 2004
0.5696
0.5723
0.5678
0.5715
159,806
+0.01(+1.17%)
Jul 16, 2004
0.5604
0.5681
0.5604
0.5649
98,704
+0.01(+1.26%)
Jul 15, 2004
0.5689
0.5689
0.5574
0.5578
149,231
-0.02(-3.57%)
Jul 14, 2004
0.5774
0.5808
0.5744
0.5785
69,327
+0.00(+0.18%)
Jul 13, 2004
0.5761
0.5787
0.5706
0.5774
310,213
+0.00(+0.44%)
Jul 12, 2004
0.5808
0.5810
0.5734
0.5749
130,430
-0.01(-1.39%)
Jul 09, 2004
0.5806
0.5851
0.5798
0.5830
151,581
+0.00(+0.37%)
Jul 08, 2004
0.5840
0.5883
0.5804
0.5808
218,559
-0.01(-0.91%)
Jul 07, 2004
0.5904
0.5904
0.5861
0.5861
83,428
-0.00(-0.33%)
Jul 06, 2004
0.5987
0.5993
0.5872
0.5881
376,016
-0.01(-2.16%)
Jul 02, 2004
0.6100
0.6100
0.6010
0.6010
297,287
-0.01(-1.40%)
Jul 01, 2004
0.6106
0.6113
0.6089
0.6095
508,796
-0.00(-0.17%)
Jun 30, 2004
0.6000
0.6157
0.6000
0.6106
670,953
+0.01(+2.24%)
Jun 29, 2004
0.5940
0.5974
0.5885
0.5972
172,732
+0.01(+0.93%)
Jun 28, 2004
0.5830
0.5925
0.5772
0.5917
364,265
+0.01(+0.98%)
Jun 25, 2004
0.5842
0.5861
0.5736
0.5859
378,366
+0.00(+0.18%)
Jun 24, 2004
0.5819
0.5849
0.5759
0.5849
177,432
+0.01(+1.29%)
Jun 23, 2004
0.5798
0.5798
0.5713
0.5774
160,981
-0.00(-0.77%)
Jun 22, 2004
0.5851
0.5855
0.5819
0.5819
135,130
+0.00(+0.37%)
Jun 21, 2004
0.5808
0.5817
0.5791
0.5798
101,054
-0.01(-1.52%)
Jun 18, 2004
0.5806
0.5913
0.5806
0.5887
112,804
+0.01(+1.65%)
Jun 17, 2004
0.5708
0.5796
0.5708
0.5791
198,583
+0.00(+0.78%)
Jun 16, 2004
0.5668
0.5757
0.5657
0.5747
103,404
+0.00(+0.04%)
Jun 15, 2004
0.5768
0.5791
0.5744
0.5744
54,052
-0.00(-0.37%)
Jun 14, 2004
0.5925
0.5925
0.5766
0.5766
92,828
-0.02(-3.21%)
Jun 10, 2004
0.5957
0.5957
0.5957
0.5957
1,175
-0.00(-0.32%)
Jun 09, 2004
0.5978
0.6030
0.5925
0.5976
217,384
+0.01(+0.86%)
Jun 08, 2004
0.5904
0.5936
0.5851
0.5925
99,879
-0.00(-0.18%)
Jun 07, 2004
0.5893
0.5936
0.5893
0.5936
193,883
+0.01(+1.09%)
Jun 04, 2004
0.5898
0.5936
0.5872
0.5872
54,052
-0.00(-0.25%)
Jun 03, 2004
0.6074
0.6074
0.5887
0.5887
126,905
-0.02(-2.91%)
Jun 02, 2004
0.6142
0.6149
0.6064
0.6064
41,126
-0.01(-1.01%)
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.