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
Sapiens Intl Cp NV
(NQ:
SPNS
)
34.10
+0.06 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2005
1.460
1.734
1.460
1.734
9,088
+0.08(+5.02%)
Jun 29, 2005
1.651
1.651
1.651
1.651
1,205
+0.06(+3.65%)
Jun 28, 2005
1.460
1.593
1.460
1.593
6,928
+0.07(+4.35%)
Jun 27, 2005
1.468
1.527
1.410
1.527
1,499
+0.03(+2.22%)
Jun 24, 2005
1.551
1.593
1.493
1.493
5,626
-0.08(-4.96%)
Jun 23, 2005
1.571
1.571
1.571
1.571
241
+0.02(+1.28%)
Jun 22, 2005
1.551
1.551
1.551
1.551
0
+0.00(+0.00%)
Jun 21, 2005
1.551
1.551
1.551
1.551
794
-0.01(-0.53%)
Jun 20, 2005
1.551
1.560
1.551
1.560
964
+0.01(+0.53%)
Jun 17, 2005
1.551
1.551
1.551
1.551
1,566
-0.00(-0.32%)
Jun 16, 2005
1.556
1.556
1.556
1.556
482
-0.09(-5.20%)
Jun 15, 2005
1.551
1.642
1.551
1.642
1,487
-0.10(-5.72%)
Jun 14, 2005
1.596
1.741
1.596
1.741
241
-0.01(-0.52%)
Jun 13, 2005
1.751
1.751
1.751
1.751
0
+0.00(+0.00%)
Jun 10, 2005
1.721
1.751
1.721
1.751
1,928
+0.20(+12.83%)
Jun 09, 2005
1.551
1.551
1.551
1.551
120
-0.18(-10.57%)
Jun 08, 2005
1.543
1.735
1.543
1.735
9,215
+0.24(+16.17%)
Jun 07, 2005
1.327
1.493
1.327
1.493
2,960
+0.00(+0.00%)
Jun 06, 2005
1.303
1.493
1.303
1.493
1,856
+0.00(+0.00%)
Jun 03, 2005
1.344
1.493
1.344
1.493
1,789
+0.00(+0.00%)
Jun 02, 2005
1.452
1.493
1.369
1.493
6,273
+0.00(+0.00%)
Jun 01, 2005
1.294
1.576
1.294
1.493
29,181
+0.00(+0.00%)
May 31, 2005
1.452
1.493
1.369
1.493
8,945
-0.05(-3.23%)
May 27, 2005
1.460
1.543
1.369
1.543
10,848
+0.04(+2.76%)
May 26, 2005
1.618
1.618
1.502
1.502
1,393
-0.07(-4.74%)
May 25, 2005
1.278
1.576
1.278
1.576
23,788
+0.04(+2.70%)
May 24, 2005
1.547
1.659
1.527
1.535
5,182
-0.12(-7.50%)
May 23, 2005
1.460
1.659
1.460
1.659
16,139
+0.08(+5.26%)
May 20, 2005
1.460
1.576
1.460
1.576
5,744
+0.15(+10.47%)
May 19, 2005
1.460
1.618
1.427
1.427
20,708
-0.08(-5.49%)
May 18, 2005
1.659
1.659
1.261
1.510
25,312
+0.02(+1.11%)
May 17, 2005
1.585
1.725
1.468
1.493
7,741
-0.09(-5.76%)
May 16, 2005
1.468
1.742
1.468
1.585
9,796
-0.07(-4.50%)
May 13, 2005
1.618
1.659
1.410
1.659
16,520
+0.05(+3.15%)
May 12, 2005
1.527
1.733
1.468
1.609
23,728
-0.13(-7.67%)
May 11, 2005
1.510
1.742
1.502
1.742
11,971
+0.08(+5.00%)
May 10, 2005
1.668
1.668
1.502
1.659
3,133
-0.08(-4.76%)
May 09, 2005
1.742
1.742
1.742
1.742
0
+0.00(+0.00%)
May 06, 2005
1.784
1.784
1.742
1.742
1,325
+0.00(+0.00%)
May 05, 2005
1.668
1.775
1.668
1.742
13,138
+0.04(+2.44%)
May 04, 2005
1.809
1.825
1.659
1.701
10,273
-0.13(-7.24%)
May 03, 2005
1.834
1.834
1.834
1.834
0
+0.00(+0.00%)
May 02, 2005
1.601
1.834
1.601
1.834
2,963
+0.02(+0.96%)
Apr 29, 2005
1.493
1.816
1.493
1.816
9,132
+0.09(+5.24%)
Apr 28, 2005
1.709
1.726
1.648
1.726
5,116
+0.15(+9.47%)
Apr 27, 2005
1.709
1.709
1.576
1.576
2,338
-0.13(-7.77%)
Apr 26, 2005
1.809
1.907
1.568
1.709
98,566
-0.21(-11.13%)
Apr 25, 2005
1.923
1.923
1.923
1.923
0
+0.00(+0.00%)
Apr 22, 2005
1.933
1.933
1.923
1.923
301
+0.01(+0.78%)
Apr 21, 2005
1.809
1.908
1.809
1.908
2,169
+0.00(+0.04%)
Apr 20, 2005
1.800
1.907
1.800
1.907
4,037
-0.05(-2.58%)
Apr 19, 2005
1.958
1.958
1.958
1.958
723
+0.05(+2.65%)
Apr 18, 2005
1.759
1.983
1.759
1.907
4,556
-0.05(-2.58%)
Apr 15, 2005
1.792
1.958
1.792
1.958
361
+0.00(+0.00%)
Apr 14, 2005
1.709
1.999
1.709
1.958
4,700
+0.01(+0.43%)
Apr 13, 2005
1.875
1.950
1.875
1.950
4,278
+0.07(+3.98%)
Apr 12, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 11, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 08, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 07, 2005
1.858
1.925
1.858
1.875
3,230
+0.00(+0.00%)
Apr 06, 2005
1.775
1.875
1.659
1.875
10,667
+0.07(+3.67%)
Apr 05, 2005
1.875
1.875
1.784
1.809
51,588
-0.13(-6.84%)
Apr 04, 2005
1.842
1.991
1.701
1.941
15,598
+0.00(+0.04%)
Apr 01, 2005
1.842
1.941
1.842
1.941
4,821
+0.10(+5.36%)
Mar 31, 2005
1.875
1.975
1.842
1.842
6,658
-0.15(-7.50%)
Mar 30, 2005
1.851
1.991
1.851
1.991
6,870
+0.00(+0.00%)
Mar 29, 2005
1.855
1.991
1.855
1.991
5,303
+0.05(+2.61%)
Mar 28, 2005
1.908
1.941
1.908
1.941
2,314
-0.01(-0.43%)
Mar 24, 2005
1.950
1.965
1.817
1.949
4,700
-0.04(-2.12%)
Mar 23, 2005
1.867
1.991
1.867
1.991
6,388
+0.04(+2.13%)
Mar 22, 2005
1.950
1.950
1.859
1.950
3,736
-0.02(-0.80%)
Mar 21, 2005
1.842
2.008
1.834
1.965
7,641
+0.02(+0.81%)
Mar 18, 2005
1.908
1.950
1.793
1.950
23,745
+0.08(+4.44%)
Mar 17, 2005
2.024
2.066
1.867
1.867
4,459
-0.08(-4.26%)
Mar 16, 2005
1.809
1.999
1.726
1.950
17,296
+0.01(+0.43%)
Mar 15, 2005
1.999
1.999
1.775
1.941
10,030
-0.04(-2.09%)
Mar 14, 2005
1.999
2.016
1.958
1.983
40,740
-0.19(-8.78%)
Mar 11, 2005
2.024
2.174
1.958
2.174
10,486
+0.17(+8.71%)
Mar 10, 2005
2.132
2.157
1.991
1.999
3,616
-0.18(-8.36%)
Mar 09, 2005
2.017
2.182
2.017
2.182
2,772
+0.00(+0.00%)
Mar 08, 2005
2.033
2.182
1.991
2.182
1,808
+0.15(+7.35%)
Mar 07, 2005
2.041
2.041
2.033
2.033
16,103
-0.02(-0.81%)
Mar 04, 2005
2.074
2.157
2.049
2.049
3,133
-0.15(-6.79%)
Mar 03, 2005
1.950
2.199
1.950
2.199
28,231
-0.04(-1.85%)
Mar 02, 2005
2.174
2.240
2.042
2.240
6,508
+0.07(+3.45%)
Mar 01, 2005
2.074
2.182
2.041
2.165
17,160
+0.05(+2.35%)
Feb 28, 2005
2.116
2.116
2.116
2.116
482
-0.08(-3.77%)
Feb 25, 2005
2.223
2.232
2.116
2.199
5,062
+0.01(+0.38%)
Feb 24, 2005
2.016
2.190
1.991
2.190
13,740
+0.00(+0.00%)
Feb 23, 2005
2.091
2.190
2.074
2.190
16,272
+0.02(+0.76%)
Feb 22, 2005
2.033
2.174
2.033
2.174
4,218
+0.01(+0.38%)
Feb 18, 2005
1.950
2.165
1.850
2.165
14,584
+0.09(+4.40%)
Feb 17, 2005
2.074
2.074
2.074
2.074
0
+0.00(+0.00%)
Feb 16, 2005
2.099
2.099
1.941
2.074
19,658
+0.07(+3.73%)
Feb 15, 2005
1.999
1.999
1.784
1.999
16,879
-0.03(-1.63%)
Feb 14, 2005
2.024
2.033
1.842
2.033
23,986
+0.06(+2.94%)
Feb 11, 2005
1.858
1.975
1.709
1.975
18,539
+0.08(+4.39%)
Feb 10, 2005
1.850
2.058
1.535
1.892
83,471
+0.03(+1.83%)
Feb 09, 2005
1.692
1.858
1.676
1.858
4,700
+0.07(+4.14%)
Feb 08, 2005
1.825
1.825
1.784
1.784
1,779
-0.04(-2.27%)
Feb 07, 2005
1.834
1.834
1.817
1.825
2,331
-0.02(-1.35%)
Feb 04, 2005
1.991
1.991
1.815
1.850
2,941
-0.05(-2.62%)
Feb 03, 2005
1.751
1.941
1.751
1.900
9,341
+0.00(+0.00%)
Feb 02, 2005
1.850
1.975
1.800
1.900
4,375
-0.07(-3.33%)
Feb 01, 2005
1.916
1.965
1.916
1.965
1,892
+0.05(+2.55%)
Jan 31, 2005
1.692
1.983
1.692
1.916
7,436
+0.02(+1.32%)
Jan 28, 2005
1.692
1.966
1.692
1.892
3,707
+0.21(+12.32%)
Jan 27, 2005
1.692
1.882
1.684
1.684
843
-0.11(-5.98%)
Jan 26, 2005
1.726
1.867
1.676
1.791
3,226
-0.03(-1.42%)
Jan 25, 2005
1.817
1.925
1.817
1.817
5,425
-0.01(-0.45%)
Jan 24, 2005
1.817
1.825
1.692
1.825
6,870
-0.02(-0.90%)
Jan 21, 2005
1.668
1.842
1.668
1.842
15,597
+0.08(+4.72%)
Jan 20, 2005
1.941
1.941
1.759
1.759
5,078
-0.19(-9.79%)
Jan 19, 2005
1.933
1.983
1.784
1.950
9,919
+0.00(+0.00%)
Jan 18, 2005
1.784
1.983
1.726
1.950
59,905
-0.02(-1.22%)
Jan 14, 2005
2.016
2.040
1.792
1.974
12,173
-0.08(-4.03%)
Jan 13, 2005
2.066
2.066
2.016
2.057
5,424
+0.02(+0.81%)
Jan 12, 2005
2.041
2.066
2.033
2.040
1,868
-0.03(-1.60%)
Jan 11, 2005
2.042
2.073
2.042
2.073
711
-0.03(-1.58%)
Jan 10, 2005
2.033
2.106
2.033
2.106
2,587
+0.01(+0.36%)
Jan 07, 2005
2.099
2.099
2.099
2.099
482
+0.02(+1.20%)
Jan 06, 2005
1.858
2.074
1.858
2.074
21,589
-0.04(-1.96%)
Jan 05, 2005
1.991
2.124
1.991
2.116
1,651
-0.01(-0.39%)
Jan 04, 2005
2.199
2.199
1.999
2.124
9,437
-0.11(-4.83%)
Jan 03, 2005
2.398
2.398
2.174
2.232
10,124
-0.13(-5.61%)
Dec 31, 2004
2.074
2.447
2.074
2.364
32,423
+0.09(+4.01%)
Dec 30, 2004
2.058
2.273
1.983
2.273
28,807
+0.19(+9.16%)
Dec 29, 2004
1.983
2.082
1.941
2.082
35,316
+0.12(+5.91%)
Dec 28, 2004
1.726
1.991
1.717
1.966
39,414
+0.11(+5.80%)
Dec 27, 2004
1.460
1.858
1.460
1.858
42,307
+0.10(+5.66%)
Dec 23, 2004
1.610
1.759
1.610
1.759
37,365
+0.07(+4.43%)
Dec 22, 2004
1.651
1.684
1.460
1.684
55,445
+0.02(+1.50%)
Dec 21, 2004
1.502
1.659
1.452
1.659
25,070
+0.08(+5.26%)
Dec 20, 2004
1.468
1.659
1.460
1.576
43,994
-0.07(-4.04%)
Dec 17, 2004
1.651
1.651
1.560
1.643
4,218
+0.02(+1.54%)
Dec 16, 2004
1.510
1.659
1.510
1.618
14,343
+0.00(+0.00%)
Dec 15, 2004
1.427
1.643
1.427
1.618
10,486
-0.04(-2.50%)
Dec 14, 2004
1.659
1.659
1.659
1.659
0
+0.00(+0.00%)
Dec 13, 2004
1.585
1.659
1.535
1.659
13,740
+0.10(+6.38%)
Dec 10, 2004
1.543
1.659
1.444
1.560
17,236
-0.10(-6.00%)
Dec 09, 2004
1.527
1.659
1.527
1.659
14,464
+0.00(+0.00%)
Dec 08, 2004
1.576
1.659
1.468
1.659
26,637
+0.08(+5.21%)
Dec 07, 2004
1.543
1.659
1.410
1.577
49,539
-0.07(-4.42%)
Dec 06, 2004
1.568
1.650
1.568
1.650
843
-0.01(-0.55%)
Dec 03, 2004
1.568
1.659
1.568
1.659
7,473
+0.09(+5.82%)
Dec 02, 2004
1.569
1.634
1.568
1.568
602
-0.09(-5.50%)
Dec 01, 2004
1.659
1.659
1.551
1.659
5,906
+0.00(+0.05%)
Nov 30, 2004
1.543
1.667
1.543
1.658
1,808
-0.04(-2.44%)
Nov 29, 2004
1.593
1.701
1.593
1.700
2,892
-0.04(-2.43%)
Nov 26, 2004
1.742
1.742
1.742
1.742
1,446
+0.10(+6.11%)
Nov 24, 2004
1.551
1.658
1.551
1.642
5,303
-0.02(-1.49%)
Nov 23, 2004
1.635
1.667
1.635
1.667
361
-0.03(-2.00%)
Nov 22, 2004
1.576
1.701
1.551
1.701
11,089
+0.03(+1.99%)
Nov 19, 2004
1.701
1.701
1.668
1.668
4,218
-0.17(-9.46%)
Nov 18, 2004
1.842
1.842
1.842
1.842
361
+0.00(+0.00%)
Nov 17, 2004
1.742
1.842
1.577
1.842
16,392
+0.06(+3.30%)
Nov 16, 2004
1.659
1.784
1.659
1.783
2,531
-0.04(-2.32%)
Nov 15, 2004
1.593
1.825
1.535
1.825
31,097
+0.00(+0.00%)
Nov 12, 2004
1.766
1.825
1.626
1.825
5,665
+0.08(+4.76%)
Nov 11, 2004
1.643
1.742
1.452
1.742
11,209
+0.08(+5.00%)
Nov 10, 2004
1.659
1.659
1.659
1.659
2,410
+0.00(+0.00%)
Nov 09, 2004
1.585
1.659
1.576
1.659
4,218
+0.00(+0.00%)
Nov 08, 2004
1.560
1.659
1.502
1.659
10,245
+0.05(+3.09%)
Nov 05, 2004
1.560
1.610
1.560
1.610
361
-0.02(-1.52%)
Nov 04, 2004
1.643
1.643
1.585
1.634
361
-0.11(-6.19%)
Nov 03, 2004
1.742
1.742
1.742
1.742
241
+0.01(+0.53%)
Nov 02, 2004
1.733
1.733
1.733
1.733
0
+0.00(+0.00%)
Nov 01, 2004
1.651
1.733
1.644
1.733
482
+0.02(+0.97%)
Oct 29, 2004
1.733
1.733
1.654
1.717
1,566
-0.04(-2.36%)
Oct 28, 2004
1.610
1.758
1.610
1.758
1,928
-0.07(-3.68%)
Oct 27, 2004
1.825
1.825
1.825
1.825
0
+0.00(+0.00%)
Oct 26, 2004
1.825
1.858
1.825
1.825
2,651
+0.02(+0.92%)
Oct 25, 2004
1.800
1.809
1.593
1.809
4,339
+0.03(+1.44%)
Oct 22, 2004
1.668
1.783
1.659
1.783
3,133
+0.04(+2.38%)
Oct 21, 2004
1.551
1.759
1.551
1.741
5,785
+0.14(+8.76%)
Oct 20, 2004
1.617
1.617
1.560
1.601
7,714
-0.01(-0.46%)
Oct 19, 2004
1.228
1.609
1.228
1.609
5,062
+0.00(+0.00%)
Oct 18, 2004
1.543
1.609
1.509
1.609
5,182
-0.13(-7.62%)
Oct 15, 2004
1.809
1.809
1.560
1.741
9,160
-0.05(-2.78%)
Oct 14, 2004
1.692
1.791
1.576
1.791
5,424
+0.06(+3.30%)
Oct 13, 2004
1.734
1.734
1.734
1.734
361
-0.07(-4.08%)
Oct 12, 2004
1.784
1.808
1.684
1.808
3,254
-0.02(-1.36%)
Oct 11, 2004
1.793
1.841
1.793
1.833
843
-0.02(-1.34%)
Oct 08, 2004
1.792
1.858
1.792
1.858
2,049
-0.01(-0.49%)
Oct 07, 2004
1.866
1.867
1.866
1.867
241
+0.03(+1.81%)
Oct 06, 2004
1.809
1.883
1.726
1.834
6,026
+0.01(+0.45%)
Oct 05, 2004
1.784
1.908
1.784
1.825
4,821
-0.13(-6.78%)
Oct 04, 2004
1.800
2.099
1.767
1.958
4,459
+0.02(+1.29%)
Oct 01, 2004
1.925
2.073
1.858
1.933
5,303
-0.23(-10.69%)
Sep 30, 2004
1.867
2.165
1.867
2.165
36,401
+0.12(+5.63%)
Sep 29, 2004
1.900
2.049
1.834
2.049
16,151
-0.01(-0.36%)
Sep 28, 2004
1.684
2.057
1.684
2.057
14,102
+0.12(+5.94%)
Sep 27, 2004
1.809
1.950
1.692
1.941
14,343
-0.08(-4.06%)
Sep 24, 2004
1.983
2.057
1.800
2.024
1,446
+0.12(+6.55%)
Sep 23, 2004
2.066
2.066
1.800
1.899
1,808
-0.12(-5.76%)
Sep 22, 2004
1.983
2.015
1.983
2.015
1,325
-0.01(-0.41%)
Sep 21, 2004
2.024
2.024
2.024
2.024
0
+0.00(+0.00%)
Sep 20, 2004
1.900
2.024
1.892
2.024
1,566
+0.03(+1.63%)
Sep 17, 2004
1.991
1.991
1.991
1.991
120
+0.03(+1.31%)
Sep 16, 2004
1.991
2.049
1.908
1.965
3,495
-0.03(-1.70%)
Sep 15, 2004
1.999
1.999
1.999
1.999
0
+0.00(+0.00%)
Sep 14, 2004
1.825
1.999
1.800
1.999
10,486
+0.10(+5.29%)
Sep 13, 2004
1.899
1.899
1.899
1.899
241
+0.01(+0.39%)
Sep 10, 2004
2.009
2.009
1.668
1.892
15,910
+0.03(+1.38%)
Sep 09, 2004
1.991
1.991
1.742
1.866
3,736
+0.07(+3.64%)
Sep 08, 2004
1.868
2.033
1.709
1.800
17,843
-0.22(-10.70%)
Sep 07, 2004
1.842
2.024
1.842
2.016
1,687
+0.00(+0.04%)
Sep 03, 2004
2.041
2.041
1.817
2.015
6,267
-0.04(-2.02%)
Sep 02, 2004
2.057
2.057
2.057
2.057
241
+0.00(+0.00%)
Sep 01, 2004
2.057
2.057
2.057
2.057
0
+0.00(+0.00%)
Aug 31, 2004
2.174
2.174
1.818
2.057
1,084
-0.00(-0.04%)
Aug 30, 2004
1.925
2.058
1.916
2.058
843
-0.07(-3.50%)
Aug 27, 2004
1.843
2.157
1.825
2.132
7,834
+0.10(+4.86%)
Aug 26, 2004
2.066
2.091
2.033
2.033
1,808
-0.20(-8.85%)
Aug 25, 2004
1.958
2.248
1.867
2.231
5,182
+0.16(+7.56%)
Aug 24, 2004
1.734
2.232
1.734
2.074
6,629
+0.08(+4.17%)
Aug 23, 2004
1.991
1.991
1.991
1.991
0
+0.00(+0.00%)
Aug 20, 2004
1.983
2.033
1.759
1.991
13,379
+0.01(+0.46%)
Aug 19, 2004
1.941
2.033
1.933
1.982
2,892
+0.07(+3.42%)
Aug 18, 2004
1.751
1.916
1.751
1.916
1,687
+0.07(+4.05%)
Aug 17, 2004
1.759
1.842
1.684
1.842
11,812
+0.06(+3.26%)
Aug 16, 2004
1.593
1.842
1.510
1.784
8,919
+0.07(+4.32%)
Aug 13, 2004
1.585
1.734
1.585
1.710
3,616
+0.05(+3.05%)
Aug 12, 2004
1.568
1.659
1.568
1.659
6,749
+0.00(+0.00%)
Aug 11, 2004
1.593
1.659
1.585
1.659
1,687
-0.11(-6.10%)
Aug 10, 2004
1.651
1.767
1.568
1.767
5,665
+0.10(+5.97%)
Aug 09, 2004
1.576
1.668
1.560
1.668
36,018
+0.09(+5.79%)
Aug 06, 2004
1.551
1.576
1.236
1.576
21,575
+0.03(+2.15%)
Aug 05, 2004
1.410
1.551
1.410
1.543
3,374
+0.00(+0.05%)
Aug 04, 2004
1.435
1.542
1.410
1.542
1,446
+0.06(+3.85%)
Aug 03, 2004
1.477
1.568
1.477
1.485
5,231
-0.01(-0.56%)
Aug 02, 2004
1.493
1.493
1.485
1.493
723
+0.04(+2.86%)
Jul 30, 2004
1.485
1.493
1.452
1.452
2,531
-0.10(-6.42%)
Jul 29, 2004
1.460
1.551
1.460
1.551
4,821
+0.04(+2.75%)
Jul 28, 2004
1.495
1.510
1.493
1.510
1,928
+0.01(+0.55%)
Jul 27, 2004
1.493
1.502
1.493
1.502
361
+0.04(+2.72%)
Jul 26, 2004
1.560
1.734
1.460
1.462
11,691
-0.29(-16.49%)
Jul 23, 2004
1.618
1.751
1.618
1.751
3,495
+0.06(+3.43%)
Jul 22, 2004
1.717
1.834
1.610
1.692
5,303
+0.10(+6.25%)
Jul 21, 2004
1.701
1.717
1.576
1.593
21,334
-0.14(-8.13%)
Jul 20, 2004
1.684
1.751
1.684
1.734
7,714
-0.06(-3.24%)
Jul 19, 2004
1.825
1.850
1.717
1.792
13,981
+0.06(+3.35%)
Jul 16, 2004
1.751
1.925
1.701
1.734
16,513
-0.04(-2.34%)
Jul 15, 2004
1.892
1.950
1.775
1.775
13,138
-0.07(-3.65%)
Jul 14, 2004
1.966
1.966
1.842
1.843
1,446
-0.14(-7.07%)
Jul 13, 2004
1.892
2.041
1.892
1.983
5,062
+0.10(+5.29%)
Jul 12, 2004
2.041
2.041
1.883
1.883
17,838
-0.15(-7.35%)
Jul 09, 2004
1.875
2.041
1.875
2.033
3,013
+0.14(+7.46%)
Jul 08, 2004
1.883
2.049
1.883
1.892
13,981
-0.02(-0.87%)
Jul 07, 2004
2.074
2.074
1.900
1.908
8,798
-0.06(-2.95%)
Jul 06, 2004
1.883
2.157
1.883
1.966
11,209
-0.07(-3.66%)
Jul 02, 2004
2.099
2.099
1.892
2.041
5,665
+0.01(+0.37%)
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.