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
Applied Industrial Technologies
(NY:
AIT
)
199.78
+4.06 (+2.07%)
Official Closing Price
Updated: 4:00 PM EDT, May 15, 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
10.18
10.25
10.13
10.21
347,477
-0.05(-0.52%)
May 27, 2005
10.21
10.38
10.17
10.26
349,664
+0.02(+0.23%)
May 26, 2005
10.05
10.34
10.05
10.24
360,398
+0.22(+2.24%)
May 25, 2005
10.24
10.24
9.950
10.01
220,254
-0.22(-2.16%)
May 24, 2005
10.33
10.33
10.05
10.24
285,655
-0.09(-0.88%)
May 23, 2005
10.06
10.39
10.06
10.33
373,717
+0.21(+2.05%)
May 20, 2005
10.05
10.16
9.910
10.12
295,395
+0.07(+0.67%)
May 19, 2005
10.34
10.34
9.994
10.05
401,944
-0.29(-2.79%)
May 18, 2005
9.907
10.35
9.907
10.34
414,866
+0.47(+4.72%)
May 17, 2005
9.766
9.981
9.625
9.873
244,307
-0.03(-0.27%)
May 16, 2005
9.484
9.910
9.484
9.900
243,910
+0.40(+4.20%)
May 13, 2005
9.602
9.612
9.427
9.501
268,360
-0.13(-1.32%)
May 12, 2005
9.675
9.779
9.625
9.628
238,344
-0.05(-0.49%)
May 11, 2005
9.739
9.742
9.491
9.675
237,151
-0.09(-0.93%)
May 10, 2005
9.810
9.887
9.642
9.766
318,653
-0.03(-0.34%)
May 09, 2005
9.994
10.06
9.595
9.799
296,190
-0.23(-2.27%)
May 06, 2005
9.753
10.11
9.706
10.03
415,263
+0.31(+3.17%)
May 05, 2005
9.836
9.850
9.625
9.719
254,247
-0.11(-1.09%)
May 04, 2005
9.417
9.853
9.394
9.826
289,034
+0.44(+4.72%)
May 03, 2005
9.508
9.608
9.343
9.384
240,928
-0.16(-1.72%)
May 02, 2005
9.407
9.605
9.407
9.548
208,327
+0.19(+2.04%)
Apr 29, 2005
9.424
9.608
9.276
9.357
333,363
+0.06(+0.61%)
Apr 28, 2005
9.474
9.615
9.296
9.300
306,328
-0.26(-2.70%)
Apr 27, 2005
9.518
9.712
9.390
9.558
384,849
+0.04(+0.42%)
Apr 26, 2005
9.786
9.789
9.323
9.518
549,642
-0.35(-3.57%)
Apr 25, 2005
8.770
9.890
8.736
9.870
812,835
+1.23(+14.29%)
Apr 22, 2005
9.340
9.340
8.458
8.636
447,268
-0.70(-7.51%)
Apr 21, 2005
8.887
9.400
8.703
9.337
497,560
+1.04(+12.48%)
Apr 20, 2005
8.686
8.710
8.300
8.300
247,289
-0.37(-4.29%)
Apr 19, 2005
8.585
8.770
8.575
8.673
332,966
+0.08(+0.98%)
Apr 18, 2005
8.367
8.649
8.300
8.589
353,441
+0.36(+4.32%)
Apr 15, 2005
8.528
8.528
8.116
8.233
373,319
-0.30(-3.46%)
Apr 14, 2005
8.820
8.857
8.528
8.528
331,574
-0.30(-3.42%)
Apr 13, 2005
9.122
9.139
8.817
8.830
140,541
-0.28(-3.06%)
Apr 12, 2005
8.904
9.159
8.787
9.109
285,655
+0.16(+1.84%)
Apr 11, 2005
9.078
9.115
8.944
8.944
215,086
-0.13(-1.48%)
Apr 08, 2005
9.340
9.350
9.072
9.078
169,961
-0.30(-3.22%)
Apr 07, 2005
9.256
9.471
9.166
9.380
191,033
+0.16(+1.71%)
Apr 06, 2005
9.374
9.541
9.223
9.223
196,996
-0.12(-1.26%)
Apr 05, 2005
9.189
9.374
9.189
9.340
213,495
+0.18(+2.01%)
Apr 04, 2005
9.072
9.233
8.924
9.156
212,303
+0.04(+0.44%)
Apr 01, 2005
9.156
9.172
8.938
9.115
209,321
-0.01(-0.07%)
Mar 31, 2005
9.169
9.203
9.035
9.122
236,952
-0.05(-0.51%)
Mar 30, 2005
8.887
9.172
8.887
9.169
324,418
+0.31(+3.48%)
Mar 29, 2005
9.273
9.273
8.844
8.860
427,389
-0.41(-4.45%)
Mar 28, 2005
9.474
9.474
9.270
9.273
129,807
-0.20(-2.12%)
Mar 24, 2005
9.290
9.575
9.256
9.474
300,166
+0.23(+2.50%)
Mar 23, 2005
9.407
9.407
9.149
9.243
294,600
-0.25(-2.62%)
Mar 22, 2005
9.424
9.632
9.414
9.491
264,782
+0.10(+1.07%)
Mar 21, 2005
9.457
9.457
9.323
9.390
266,373
-0.09(-0.96%)
Mar 18, 2005
9.538
9.561
9.363
9.481
393,397
-0.05(-0.56%)
Mar 17, 2005
9.508
9.568
9.444
9.535
105,754
+0.04(+0.46%)
Mar 16, 2005
9.625
9.675
9.447
9.491
153,661
-0.17(-1.80%)
Mar 15, 2005
9.759
9.867
9.588
9.665
242,717
-0.03(-0.28%)
Mar 14, 2005
9.712
9.742
9.558
9.692
217,869
-0.02(-0.21%)
Mar 11, 2005
9.474
9.716
9.474
9.712
153,065
+0.25(+2.62%)
Mar 10, 2005
9.806
9.816
9.457
9.464
139,746
-0.41(-4.14%)
Mar 09, 2005
9.877
9.971
9.776
9.873
189,244
-0.05(-0.47%)
Mar 08, 2005
9.810
9.967
9.675
9.920
297,582
+0.11(+1.13%)
Mar 07, 2005
9.860
9.910
9.786
9.810
260,807
-0.12(-1.18%)
Mar 04, 2005
9.759
10.01
9.753
9.927
197,195
+0.19(+1.93%)
Mar 03, 2005
9.608
9.789
9.575
9.739
247,090
+0.14(+1.43%)
Mar 02, 2005
9.474
9.759
9.474
9.602
194,412
-0.16(-1.61%)
Mar 01, 2005
9.474
9.813
9.474
9.759
269,951
+0.26(+2.75%)
Feb 28, 2005
9.598
9.729
9.457
9.498
346,682
-0.11(-1.19%)
Feb 25, 2005
9.374
9.642
9.256
9.612
347,278
+0.20(+2.14%)
Feb 24, 2005
9.239
9.410
8.924
9.410
306,527
+0.19(+2.04%)
Feb 23, 2005
9.239
9.441
9.072
9.223
346,682
+0.03(+0.29%)
Feb 22, 2005
9.732
9.742
9.068
9.196
324,418
-0.54(-5.51%)
Feb 18, 2005
9.816
9.826
9.659
9.732
197,195
-0.08(-0.82%)
Feb 17, 2005
9.964
9.971
9.773
9.813
320,840
-0.15(-1.51%)
Feb 16, 2005
9.763
10.07
9.726
9.964
323,225
+0.20(+2.06%)
Feb 15, 2005
9.763
9.846
9.692
9.763
245,102
-0.00(-0.03%)
Feb 14, 2005
9.625
9.793
9.622
9.766
254,247
+0.02(+0.24%)
Feb 11, 2005
9.414
9.816
9.320
9.742
307,124
+0.20(+2.15%)
Feb 10, 2005
9.474
9.598
9.323
9.538
261,602
+0.11(+1.17%)
Feb 09, 2005
9.836
9.840
9.424
9.427
225,025
-0.41(-4.13%)
Feb 08, 2005
9.843
9.977
9.826
9.833
247,687
-0.01(-0.10%)
Feb 07, 2005
9.830
9.914
9.736
9.843
223,435
+0.01(+0.14%)
Feb 04, 2005
9.541
9.860
9.514
9.830
267,764
+0.23(+2.45%)
Feb 03, 2005
9.575
9.672
9.387
9.595
209,520
+0.07(+0.74%)
Feb 02, 2005
9.407
9.655
9.357
9.524
334,357
+0.07(+0.78%)
Feb 01, 2005
9.592
9.722
9.410
9.451
439,515
-0.25(-2.63%)
Jan 31, 2005
9.340
9.753
9.340
9.706
403,336
+0.40(+4.29%)
Jan 28, 2005
9.407
9.518
9.135
9.306
353,640
-0.07(-0.75%)
Jan 27, 2005
9.390
9.491
9.260
9.377
311,298
-0.08(-0.85%)
Jan 26, 2005
9.357
9.457
9.273
9.457
351,254
+0.11(+1.22%)
Jan 25, 2005
9.223
9.605
9.223
9.343
361,392
+0.17(+1.90%)
Jan 24, 2005
9.478
9.508
9.146
9.169
299,172
-0.29(-3.08%)
Jan 21, 2005
9.478
9.595
9.424
9.461
352,049
-0.02(-0.18%)
Jan 20, 2005
9.625
9.625
9.357
9.478
468,935
-0.15(-1.53%)
Jan 19, 2005
9.692
9.883
9.575
9.625
670,305
-0.07(-0.73%)
Jan 18, 2005
9.199
10.06
9.119
9.696
1,400,048
+0.54(+5.90%)
Jan 14, 2005
8.391
9.156
8.367
9.156
1,893,236
+1.38(+17.77%)
Jan 13, 2005
7.874
8.015
7.640
7.774
701,515
-0.07(-0.94%)
Jan 12, 2005
7.915
7.952
7.663
7.848
449,057
-0.07(-0.85%)
Jan 11, 2005
8.149
8.253
7.898
7.915
418,444
-0.26(-3.24%)
Jan 10, 2005
7.781
8.300
7.771
8.180
588,604
+0.17(+2.09%)
Jan 07, 2005
8.334
8.337
8.012
8.012
448,858
-0.27(-3.28%)
Jan 06, 2005
8.367
8.502
8.233
8.284
303,744
+0.06(+0.69%)
Jan 05, 2005
8.532
8.532
8.227
8.227
346,483
-0.30(-3.50%)
Jan 04, 2005
8.720
8.753
8.455
8.525
357,019
-0.17(-2.00%)
Jan 03, 2005
9.166
9.166
8.575
8.699
858,556
-0.49(-5.33%)
Dec 31, 2004
9.216
9.233
9.102
9.189
323,424
-0.01(-0.07%)
Dec 30, 2004
9.223
9.256
9.055
9.196
515,054
-0.05(-0.58%)
Dec 29, 2004
9.964
9.964
9.129
9.249
944,829
-0.71(-7.14%)
Dec 28, 2004
9.796
10.02
9.451
9.960
1,009,434
+0.16(+1.68%)
Dec 27, 2004
10.09
10.13
9.796
9.796
270,746
-0.29(-2.89%)
Dec 23, 2004
10.01
10.15
9.773
10.09
248,084
+0.08(+0.77%)
Dec 22, 2004
10.33
10.33
9.773
10.01
514,258
-0.32(-3.05%)
Dec 21, 2004
10.13
10.73
10.13
10.33
552,823
+0.24(+2.43%)
Dec 20, 2004
9.880
10.13
9.799
10.08
249,675
+3.49(+53.02%)
Dec 17, 2004
6.692
6.692
6.515
6.588
330,978
-0.12(-1.82%)
Dec 16, 2004
6.640
6.710
6.563
6.710
586,815
+0.05(+0.81%)
Dec 15, 2004
6.463
6.679
6.454
6.657
214,688
+0.19(+3.00%)
Dec 14, 2004
6.499
6.499
6.402
6.463
340,520
-0.05(-0.82%)
Dec 13, 2004
6.454
6.524
6.357
6.517
231,684
+0.06(+0.85%)
Dec 10, 2004
6.461
6.481
6.360
6.461
153,562
-0.02(-0.25%)
Dec 09, 2004
6.458
6.521
6.320
6.478
226,615
+0.02(+0.32%)
Dec 08, 2004
6.379
6.481
6.379
6.457
372,425
+0.09(+1.45%)
Dec 07, 2004
6.409
6.606
6.357
6.365
369,741
-0.04(-0.60%)
Dec 06, 2004
6.484
6.485
6.351
6.403
305,036
-0.08(-1.24%)
Dec 03, 2004
6.521
6.622
6.484
6.484
288,338
-0.04(-0.57%)
Dec 02, 2004
6.628
6.715
6.503
6.521
431,762
-0.11(-1.60%)
Dec 01, 2004
6.207
6.764
6.165
6.627
893,641
+0.42(+6.75%)
Nov 30, 2004
6.306
6.365
6.165
6.208
463,667
-0.10(-1.54%)
Nov 29, 2004
6.227
6.378
6.215
6.305
525,987
+0.08(+1.24%)
Nov 26, 2004
6.215
6.275
6.187
6.227
98,995
-0.00(-0.05%)
Nov 24, 2004
6.230
6.275
6.196
6.230
274,324
+0.01(+0.12%)
Nov 23, 2004
6.007
6.238
5.992
6.223
490,802
+0.22(+3.60%)
Nov 22, 2004
5.981
6.029
5.907
6.007
330,680
+0.03(+0.42%)
Nov 19, 2004
5.962
6.022
5.880
5.981
359,007
-0.00(-0.03%)
Nov 18, 2004
6.069
6.071
5.934
5.983
394,192
-0.08(-1.35%)
Nov 17, 2004
5.785
6.086
5.785
6.065
1,047,800
+0.30(+5.12%)
Nov 16, 2004
6.035
6.081
5.756
5.770
886,783
-0.27(-4.54%)
Nov 15, 2004
5.940
6.089
5.931
6.044
619,913
+0.12(+2.04%)
Nov 12, 2004
5.847
5.962
5.798
5.923
444,882
+0.09(+1.56%)
Nov 11, 2004
5.716
5.943
5.716
5.832
533,143
+0.12(+2.14%)
Nov 10, 2004
5.694
5.783
5.664
5.710
268,062
+0.00(+0.00%)
Nov 09, 2004
5.633
5.734
5.567
5.710
437,726
+0.09(+1.65%)
Nov 08, 2004
5.582
5.649
5.573
5.618
713,839
+0.04(+0.64%)
Nov 05, 2004
5.575
5.590
5.555
5.582
363,778
+0.01(+0.13%)
Nov 04, 2004
5.539
5.604
5.539
5.575
421,028
+0.04(+0.65%)
Nov 03, 2004
5.537
5.591
5.494
5.539
700,421
+0.01(+0.27%)
Nov 02, 2004
5.515
5.578
5.485
5.524
407,013
+0.01(+0.19%)
Nov 01, 2004
5.567
5.579
5.494
5.513
455,020
-0.03(-0.56%)
Oct 29, 2004
5.657
5.724
5.506
5.545
445,479
-0.10(-1.85%)
Oct 28, 2004
5.515
5.649
5.493
5.649
171,154
+0.11(+1.94%)
Oct 27, 2004
5.515
5.582
5.508
5.542
479,173
+0.04(+0.76%)
Oct 26, 2004
5.524
5.575
5.500
5.500
573,695
-0.01(-0.16%)
Oct 25, 2004
5.381
5.567
5.381
5.509
592,481
+0.14(+2.67%)
Oct 22, 2004
5.381
5.463
5.366
5.366
334,258
-0.03(-0.58%)
Oct 21, 2004
5.150
5.414
5.142
5.397
354,534
+0.25(+4.80%)
Oct 20, 2004
5.098
5.177
4.972
5.150
589,797
+0.05(+1.02%)
Oct 19, 2004
5.366
5.411
5.008
5.098
723,381
-0.30(-5.52%)
Oct 18, 2004
5.455
5.485
5.370
5.396
313,385
-0.05(-0.88%)
Oct 15, 2004
5.276
5.479
5.268
5.443
305,335
+0.15(+2.82%)
Oct 14, 2004
5.409
5.409
5.291
5.294
318,156
-0.11(-2.09%)
Oct 13, 2004
5.449
5.457
5.358
5.408
320,243
-0.03(-0.49%)
Oct 12, 2004
5.433
5.470
5.399
5.434
104,362
-0.02(-0.38%)
Oct 11, 2004
5.479
5.488
5.329
5.455
350,658
-0.02(-0.44%)
Oct 08, 2004
5.525
5.525
5.457
5.479
215,285
-0.04(-0.81%)
Oct 07, 2004
5.545
5.545
5.470
5.524
283,866
-0.02(-0.38%)
Oct 06, 2004
5.476
5.545
5.421
5.545
178,012
+0.07(+1.22%)
Oct 05, 2004
5.429
5.478
5.339
5.478
285,953
+0.04(+0.66%)
Oct 04, 2004
5.455
5.500
5.426
5.442
381,072
-0.01(-0.11%)
Oct 01, 2004
5.336
5.463
5.308
5.448
302,353
+0.12(+2.27%)
Sep 30, 2004
5.274
5.329
5.262
5.327
282,375
+0.05(+1.02%)
Sep 29, 2004
5.230
5.279
5.230
5.274
345,589
+0.04(+0.80%)
Sep 28, 2004
5.180
5.238
5.153
5.232
375,108
+0.07(+1.44%)
Sep 27, 2004
5.060
5.187
5.008
5.157
436,235
+0.10(+1.91%)
Sep 24, 2004
4.956
5.090
4.955
5.060
321,436
+0.10(+2.11%)
Sep 23, 2004
4.956
4.971
4.941
4.956
267,764
-0.02(-0.45%)
Sep 22, 2004
4.978
4.986
4.949
4.978
404,926
-0.01(-0.15%)
Sep 21, 2004
4.834
4.993
4.834
4.986
949,997
+0.19(+3.91%)
Sep 20, 2004
4.865
4.919
4.798
4.798
704,596
+0.04(+0.75%)
Sep 17, 2004
4.752
4.762
4.688
4.762
179,801
+0.01(+0.22%)
Sep 16, 2004
4.591
4.753
4.585
4.752
113,307
+0.17(+3.64%)
Sep 15, 2004
4.643
4.644
4.582
4.585
110,027
-0.07(-1.47%)
Sep 14, 2004
4.673
4.673
4.621
4.653
112,115
-0.03(-0.70%)
Sep 13, 2004
4.680
4.756
4.653
4.686
161,314
-0.01(-0.19%)
Sep 10, 2004
4.650
4.695
4.609
4.695
161,314
+0.05(+1.16%)
Sep 09, 2004
4.531
4.710
4.531
4.642
226,019
+0.04(+0.78%)
Sep 08, 2004
4.643
4.647
4.591
4.606
149,983
-0.05(-1.12%)
Sep 07, 2004
4.591
4.658
4.576
4.658
151,772
+0.07(+1.53%)
Sep 03, 2004
4.621
4.628
4.555
4.588
93,031
-0.05(-1.09%)
Sep 02, 2004
4.591
4.680
4.554
4.639
162,507
+0.05(+1.04%)
Sep 01, 2004
4.472
4.606
4.457
4.591
271,640
+0.14(+3.08%)
Aug 31, 2004
4.427
4.472
4.427
4.454
136,565
+0.01(+0.27%)
Aug 30, 2004
4.457
4.473
4.430
4.442
172,645
-0.03(-0.67%)
Aug 27, 2004
4.492
4.501
4.466
4.472
178,310
-0.02(-0.46%)
Aug 26, 2004
4.487
4.504
4.457
4.492
130,900
+0.01(+0.13%)
Aug 25, 2004
4.487
4.488
4.440
4.487
155,649
+0.00(+0.00%)
Aug 24, 2004
4.455
4.491
4.455
4.487
502,431
+0.03(+0.64%)
Aug 23, 2004
4.428
4.524
4.412
4.458
185,467
+0.03(+0.67%)
Aug 20, 2004
4.442
4.472
4.397
4.428
426,991
-0.03(-0.70%)
Aug 19, 2004
4.464
4.479
4.442
4.460
229,001
-0.02(-0.43%)
Aug 18, 2004
4.397
4.530
4.387
4.479
275,517
+0.09(+2.11%)
Aug 17, 2004
4.382
4.405
4.355
4.387
157,438
+0.02(+0.44%)
Aug 16, 2004
4.255
4.425
4.255
4.367
373,021
+0.10(+2.30%)
Aug 13, 2004
4.136
4.320
4.118
4.269
380,476
+0.14(+3.36%)
Aug 12, 2004
4.120
4.248
4.100
4.130
505,412
+0.01(+0.25%)
Aug 11, 2004
4.144
4.144
4.078
4.120
382,861
-0.04(-1.07%)
Aug 10, 2004
4.047
4.218
4.010
4.165
325,611
+0.10(+2.38%)
Aug 09, 2004
4.114
4.203
4.007
4.068
542,983
-0.04(-1.09%)
Aug 06, 2004
4.725
4.725
3.932
4.112
1,785,792
-0.63(-13.27%)
Aug 05, 2004
4.800
4.835
4.740
4.741
348,570
-0.07(-1.36%)
Aug 04, 2004
4.800
4.814
4.725
4.807
237,052
+0.00(+0.09%)
Aug 03, 2004
4.825
4.844
4.801
4.802
234,368
-0.01(-0.25%)
Aug 02, 2004
4.747
4.820
4.718
4.814
282,971
+0.05(+1.03%)
Jul 30, 2004
4.720
4.765
4.670
4.765
150,282
+0.03(+0.63%)
Jul 29, 2004
4.695
4.735
4.636
4.735
162,507
+0.03(+0.70%)
Jul 28, 2004
4.718
4.738
4.636
4.703
155,649
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,196
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,980
+0.00(+0.00%)
Jul 23, 2004
4.665
4.665
4.613
4.634
198,885
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.665
483,049
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.808
363,778
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,538
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,022
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.489
245,401
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.489
138,951
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,205
+0.05(+1.19%)
Jul 13, 2004
4.427
4.489
4.360
4.382
206,041
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,328
-0.01(-0.14%)
Jul 09, 2004
4.330
4.501
4.330
4.397
253,451
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,400
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,552
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,096
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,460
+0.05(+1.21%)
Jul 01, 2004
4.501
4.530
4.418
4.433
97,504
-0.06(-1.26%)
Jun 30, 2004
4.509
4.522
4.469
4.489
172,049
-0.02(-0.43%)
Jun 29, 2004
4.494
4.524
4.457
4.509
227,212
+0.03(+0.60%)
Jun 28, 2004
4.336
4.494
4.329
4.482
381,668
+0.16(+3.69%)
Jun 25, 2004
4.354
4.370
4.293
4.323
319,051
-0.02(-0.38%)
Jun 24, 2004
4.424
4.457
4.300
4.339
243,015
-0.08(-1.92%)
Jun 23, 2004
4.349
4.449
4.293
4.424
256,135
+0.08(+1.82%)
Jun 22, 2004
4.330
4.366
4.203
4.345
265,080
+0.04(+0.90%)
Jun 21, 2004
4.434
4.434
4.306
4.306
264,186
-0.11(-2.47%)
Jun 18, 2004
4.396
4.455
4.390
4.415
415,959
+0.03(+0.58%)
Jun 17, 2004
4.285
4.397
4.235
4.390
289,233
+0.13(+2.97%)
Jun 16, 2004
4.252
4.285
4.236
4.263
215,881
+0.05(+1.13%)
Jun 15, 2004
4.272
4.314
4.200
4.215
683,425
-0.02(-0.46%)
Jun 14, 2004
4.032
4.266
4.010
4.235
907,954
+0.20(+5.03%)
Jun 10, 2004
4.056
4.100
3.989
4.032
210,812
-0.04(-1.10%)
Jun 09, 2004
4.099
4.106
4.063
4.077
113,009
-0.02(-0.55%)
Jun 08, 2004
4.020
4.106
4.020
4.099
165,489
+0.07(+1.85%)
Jun 07, 2004
3.950
4.024
3.948
4.024
182,187
+0.06(+1.43%)
Jun 04, 2004
3.987
4.007
3.935
3.968
114,798
-0.01(-0.23%)
Jun 03, 2004
4.008
4.024
3.962
3.977
189,343
-0.04(-0.96%)
Jun 02, 2004
4.027
4.092
4.002
4.015
202,761
+0.00(+0.07%)
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.