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
Ocean Bio Chem Inc
(NQ:
OBCI
)
13.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 8, 2022
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, 2006
1.290
1.334
1.290
1.334
5,395
+0.04(+2.74%)
Jun 29, 2006
1.290
1.299
1.290
1.299
449
+0.02(+1.39%)
Jun 28, 2006
1.281
1.281
1.254
1.281
1,192
-0.01(-0.69%)
Jun 27, 2006
1.254
1.308
1.254
1.290
6,557
+0.02(+1.40%)
Jun 26, 2006
1.263
1.272
1.263
1.272
5,845
-0.03(-2.05%)
Jun 23, 2006
1.288
1.304
1.288
1.299
3,484
+0.04(+2.82%)
Jun 22, 2006
1.263
1.263
1.263
1.263
1,910
+0.00(+0.00%)
Jun 21, 2006
1.263
1.263
1.263
1.263
12,533
+0.01(+0.71%)
Jun 20, 2006
1.254
1.263
1.245
1.254
10,341
-0.01(-0.70%)
Jun 19, 2006
1.263
1.263
1.263
1.263
0
+0.00(+0.00%)
Jun 16, 2006
1.254
1.263
1.219
1.263
1,686
-0.02(-1.39%)
Jun 15, 2006
1.263
1.281
1.254
1.281
843
+0.01(+0.70%)
Jun 14, 2006
1.237
1.272
1.210
1.272
11,802
+0.05(+4.38%)
Jun 13, 2006
1.263
1.263
1.219
1.219
12,126
-0.04(-2.84%)
Jun 12, 2006
1.290
1.290
1.254
1.254
17,602
+0.00(+0.00%)
Jun 09, 2006
1.254
1.254
1.254
1.254
0
+0.00(+0.00%)
Jun 08, 2006
1.245
1.272
1.245
1.254
9,251
-0.04(-2.76%)
Jun 07, 2006
1.299
1.308
1.290
1.290
3,597
+0.03(+2.11%)
Jun 06, 2006
1.317
1.317
1.237
1.263
2,472
-0.05(-4.05%)
Jun 05, 2006
1.281
1.317
1.254
1.317
11,323
+0.02(+1.36%)
Jun 02, 2006
1.272
1.334
1.254
1.299
15,905
+0.04(+2.82%)
Jun 01, 2006
1.263
1.263
1.263
1.263
718
+0.00(+0.00%)
May 31, 2006
1.272
1.272
1.263
1.263
786
+0.03(+2.16%)
May 30, 2006
1.245
1.245
1.219
1.237
4,125
-0.05(-4.14%)
May 26, 2006
1.281
1.290
1.281
1.290
595
+0.04(+2.84%)
May 25, 2006
1.290
1.290
1.139
1.254
24,055
-0.04(-2.76%)
May 24, 2006
1.361
1.361
1.290
1.290
1,236
-0.01(-0.69%)
May 23, 2006
1.290
1.299
1.263
1.299
7,952
+0.01(+0.69%)
May 22, 2006
1.290
1.290
1.290
1.290
7,801
-0.01(-0.69%)
May 19, 2006
1.317
1.317
1.263
1.299
10,623
-0.02(-1.35%)
May 18, 2006
1.477
1.477
1.263
1.317
37,073
+0.02(+1.37%)
May 17, 2006
1.423
1.423
1.290
1.299
15,767
-0.05(-3.95%)
May 16, 2006
1.317
1.352
1.201
1.352
35,282
+0.01(+0.66%)
May 15, 2006
1.406
1.450
1.290
1.343
34,252
-0.09(-6.21%)
May 12, 2006
1.210
1.646
1.210
1.432
206,502
+0.27(+22.90%)
May 11, 2006
1.201
1.201
1.165
1.165
2,433
-0.01(-0.76%)
May 10, 2006
1.174
1.174
1.157
1.174
11,690
-0.01(-0.75%)
May 09, 2006
1.210
1.228
1.130
1.183
21,143
+0.03(+2.31%)
May 08, 2006
1.165
1.210
1.148
1.157
28,030
+0.00(+0.00%)
May 05, 2006
1.148
1.192
1.139
1.157
14,050
+0.00(+0.00%)
May 04, 2006
1.148
1.174
1.139
1.157
14,534
+0.00(+0.00%)
May 03, 2006
1.228
1.228
1.130
1.157
4,945
-0.04(-3.70%)
May 02, 2006
1.140
1.254
1.121
1.201
38,105
+0.06(+5.47%)
May 01, 2006
1.192
1.192
1.112
1.139
11,632
-0.03(-2.29%)
Apr 28, 2006
1.139
1.174
1.139
1.165
11,015
+0.03(+2.34%)
Apr 27, 2006
1.112
1.139
1.112
1.139
1,573
+0.00(+0.00%)
Apr 26, 2006
1.139
1.139
1.139
1.139
337
-0.04(-3.03%)
Apr 25, 2006
1.174
1.174
1.148
1.174
4,721
+0.07(+6.45%)
Apr 24, 2006
1.130
1.139
1.094
1.103
21,748
-0.08(-6.77%)
Apr 21, 2006
1.219
1.219
1.121
1.183
4,130
+0.07(+6.40%)
Apr 20, 2006
1.121
1.165
1.103
1.112
25,774
-0.05(-4.58%)
Apr 19, 2006
1.245
1.245
1.103
1.165
7,300
+0.04(+3.15%)
Apr 18, 2006
1.219
1.219
1.068
1.130
12,467
-0.02(-1.55%)
Apr 17, 2006
1.207
1.207
1.103
1.148
4,382
+0.03(+2.38%)
Apr 13, 2006
1.076
1.143
1.076
1.121
18,434
+0.01(+0.80%)
Apr 12, 2006
1.122
1.130
1.108
1.112
23,661
-0.04(-3.85%)
Apr 11, 2006
1.183
1.185
1.085
1.157
24,617
+0.00(+0.00%)
Apr 10, 2006
1.237
1.254
1.050
1.157
58,949
-0.17(-12.75%)
Apr 07, 2006
1.281
1.370
1.254
1.326
128,529
+0.12(+9.56%)
Apr 06, 2006
1.245
1.290
1.201
1.210
30,510
-0.08(-6.21%)
Apr 05, 2006
1.192
1.330
1.192
1.290
80,337
+0.12(+9.85%)
Apr 04, 2006
0.9964
1.228
0.9964
1.174
70,338
+0.18(+17.86%)
Apr 03, 2006
0.9964
1.005
0.9786
0.9964
30,462
+0.02(+1.82%)
Mar 31, 2006
0.9608
1.005
0.9608
0.9786
17,484
+0.00(+0.00%)
Mar 30, 2006
0.9341
0.9798
0.9252
0.9786
53,157
+0.03(+2.80%)
Mar 29, 2006
0.9786
0.9875
0.9519
0.9519
2,810
+0.01(+0.94%)
Mar 28, 2006
0.9163
0.9964
0.9163
0.9430
3,372
+0.01(+0.95%)
Mar 27, 2006
0.9697
0.9697
0.8985
0.9341
21,806
+0.01(+1.20%)
Mar 24, 2006
0.9519
0.9555
0.9230
0.9230
8,037
-0.01(-1.19%)
Mar 23, 2006
0.9608
0.9639
0.9341
0.9341
15,399
-0.04(-4.55%)
Mar 22, 2006
0.9163
0.9875
0.9163
0.9786
11,353
+0.02(+1.85%)
Mar 21, 2006
0.9875
0.9875
0.9608
0.9608
2,023
+0.01(+0.93%)
Mar 20, 2006
0.9519
0.9555
0.8985
0.9519
8,105
+0.00(+0.00%)
Mar 17, 2006
0.9697
0.9964
0.9341
0.9519
11,690
-0.01(-0.93%)
Mar 16, 2006
0.9341
0.9608
0.9341
0.9608
18,940
+0.07(+8.00%)
Mar 15, 2006
0.9074
0.9074
0.8896
0.8896
9,442
-0.01(-0.99%)
Mar 14, 2006
0.8985
0.9252
0.8896
0.8985
2,922
-0.04(-3.81%)
Mar 13, 2006
0.9341
0.9875
0.8718
0.9341
27,033
-0.04(-3.85%)
Mar 10, 2006
0.8807
1.023
0.8629
0.9715
50,342
+0.06(+7.06%)
Mar 09, 2006
0.9074
0.9074
0.9074
0.9074
112
-0.04(-4.67%)
Mar 08, 2006
0.9519
0.9519
0.9519
0.9519
0
+0.00(+0.00%)
Mar 07, 2006
0.9519
0.9519
0.9518
0.9519
2,248
-0.01(-0.74%)
Mar 06, 2006
0.9590
0.9590
0.9590
0.9590
112
+0.10(+11.13%)
Mar 03, 2006
0.9341
0.9572
0.8629
0.8629
15,811
-0.08(-8.49%)
Mar 02, 2006
0.8807
0.9430
0.8451
0.9430
22,144
+0.02(+2.42%)
Mar 01, 2006
0.8807
0.9252
0.8540
0.9208
2,023
+0.03(+3.50%)
Feb 28, 2006
0.8896
0.8896
0.8896
0.8896
0
+0.00(+0.00%)
Feb 27, 2006
0.8818
0.9519
0.8818
0.8896
3,990
-0.01(-0.99%)
Feb 24, 2006
0.8985
0.8985
0.8985
0.8985
0
+0.00(+0.00%)
Feb 23, 2006
0.9163
0.9163
0.8985
0.8985
12,083
-0.02(-1.94%)
Feb 22, 2006
0.9519
0.9519
0.9163
0.9163
749
-0.04(-3.74%)
Feb 21, 2006
0.9519
0.9519
0.9519
0.9519
562
+0.06(+7.00%)
Feb 17, 2006
0.9163
0.9163
0.8540
0.8896
1,873
-0.06(-6.54%)
Feb 16, 2006
0.9341
0.9697
0.9341
0.9519
5,283
+0.04(+4.90%)
Feb 15, 2006
0.8629
0.9519
0.8451
0.9074
19,608
+0.04(+4.08%)
Feb 14, 2006
0.8718
0.9074
0.8718
0.8718
17,942
-0.01(-1.01%)
Feb 13, 2006
0.8896
0.8896
0.8718
0.8807
3,821
-0.02(-1.98%)
Feb 10, 2006
0.9519
0.9519
0.8896
0.8985
3,709
-0.04(-3.81%)
Feb 09, 2006
0.9430
0.9568
0.9341
0.9341
8,936
-0.01(-0.94%)
Feb 08, 2006
0.9786
0.9786
0.9430
0.9430
4,811
+0.01(+0.71%)
Feb 07, 2006
0.9163
0.9696
0.9163
0.9363
4,229
+0.02(+2.18%)
Feb 06, 2006
0.9163
0.9163
0.9163
0.9163
5,844
-0.06(-6.36%)
Feb 03, 2006
0.9697
0.9786
0.9697
0.9786
4,496
+0.07(+7.84%)
Feb 02, 2006
0.9252
1.192
0.8896
0.9074
88,270
-0.03(-2.86%)
Feb 01, 2006
0.9430
0.9608
0.9341
0.9341
1,236
+0.00(+0.00%)
Jan 31, 2006
0.8896
0.9341
0.8896
0.9341
3,484
+0.04(+5.00%)
Jan 30, 2006
0.9697
1.005
0.8451
0.8896
11,915
-0.04(-3.85%)
Jan 27, 2006
0.9341
0.9341
0.8896
0.9252
7,531
+0.03(+2.97%)
Jan 26, 2006
0.9341
0.9519
0.8896
0.8985
5,204
+0.01(+1.00%)
Jan 25, 2006
0.8807
0.9092
0.8807
0.8896
3,231
-0.02(-1.96%)
Jan 24, 2006
0.9341
0.9341
0.8629
0.9074
13,769
-0.01(-0.97%)
Jan 23, 2006
0.9163
0.9252
0.8896
0.9163
13,376
-0.04(-4.45%)
Jan 20, 2006
0.9590
0.9590
0.9590
0.9590
224
-0.01(-1.10%)
Jan 19, 2006
0.9341
0.9697
0.9341
0.9697
10,903
+0.04(+4.81%)
Jan 18, 2006
0.9519
0.9537
0.9252
0.9252
1,461
+0.00(+0.00%)
Jan 17, 2006
0.9519
1.014
0.9163
0.9252
5,283
-0.03(-2.80%)
Jan 13, 2006
0.9697
0.9875
0.9163
0.9519
11,628
-0.03(-2.73%)
Jan 12, 2006
0.9341
1.014
0.9252
0.9786
64,184
+0.05(+5.52%)
Jan 11, 2006
0.9199
0.9274
0.9163
0.9274
1,236
-0.01(-0.70%)
Jan 10, 2006
0.9252
0.9340
0.8807
0.9340
7,418
+0.01(+0.95%)
Jan 09, 2006
0.8807
0.9407
0.8807
0.9252
13,724
-0.01(-0.67%)
Jan 06, 2006
0.8896
0.9608
0.8718
0.9314
14,348
+0.04(+4.70%)
Jan 05, 2006
0.8896
0.9341
0.8718
0.8896
15,399
+0.00(+0.00%)
Jan 04, 2006
0.8985
0.9318
0.8807
0.8896
10,538
-0.03(-2.91%)
Jan 03, 2006
0.8985
0.9596
0.8807
0.9163
24,279
+0.02(+1.71%)
Dec 30, 2005
0.8985
0.9163
0.8896
0.9009
6,676
-0.02(-2.44%)
Dec 29, 2005
0.9252
0.9252
0.8985
0.9234
28,326
+0.00(+0.10%)
Dec 28, 2005
0.9261
0.9697
0.8985
0.9225
32,485
-0.02(-2.17%)
Dec 27, 2005
0.9519
0.9941
0.8985
0.9430
33,047
-0.06(-5.78%)
Dec 23, 2005
0.9786
1.023
0.9519
1.001
8,542
+0.05(+5.14%)
Dec 22, 2005
0.8985
0.9875
0.8985
0.9519
43,793
+0.06(+7.00%)
Dec 21, 2005
0.8932
0.8985
0.8807
0.8896
14,837
+0.02(+2.04%)
Dec 20, 2005
0.9074
0.9074
0.8718
0.8718
23,604
+0.00(+0.00%)
Dec 19, 2005
1.032
1.032
0.8185
0.8718
127,953
-0.07(-7.55%)
Dec 16, 2005
0.9697
0.9697
0.9074
0.9430
26,977
-0.05(-5.36%)
Dec 15, 2005
1.005
1.014
0.9519
0.9964
41,188
+0.04(+4.67%)
Dec 14, 2005
0.9964
1.062
0.9430
0.9519
64,993
-0.03(-2.73%)
Dec 13, 2005
1.157
1.192
0.9519
0.9786
275,667
-0.22(-18.52%)
Dec 12, 2005
1.165
2.669
1.131
1.201
2,100,549
+0.04(+3.85%)
Dec 09, 2005
1.068
1.157
0.9163
1.157
42,771
+0.07(+6.56%)
Dec 08, 2005
0.8985
1.157
0.8096
1.085
139,964
+0.12(+12.96%)
Dec 07, 2005
0.8362
1.023
0.7562
0.9608
115,923
+0.16(+20.00%)
Dec 06, 2005
0.6494
0.8451
0.6494
0.8007
57,889
+0.15(+23.29%)
Dec 05, 2005
0.6761
0.6939
0.6494
0.6494
2,697
-0.06(-8.75%)
Dec 02, 2005
0.7028
0.7117
0.6405
0.7117
22,209
+0.01(+1.27%)
Dec 01, 2005
0.6893
0.7028
0.6761
0.7028
8,655
+0.02(+2.60%)
Nov 30, 2005
0.7384
0.7408
0.6672
0.6850
15,062
-0.05(-7.23%)
Nov 29, 2005
0.7562
0.7740
0.7206
0.7384
5,226
-0.02(-2.35%)
Nov 28, 2005
0.7206
0.7562
0.6316
0.7562
25,121
-0.01(-1.16%)
Nov 25, 2005
0.7651
0.7651
0.7651
0.7651
899
+0.00(+0.00%)
Nov 23, 2005
0.7651
0.7651
0.7651
0.7651
9,104
+0.01(+1.18%)
Nov 22, 2005
0.7651
0.7651
0.7562
0.7562
1,573
-0.03(-3.41%)
Nov 21, 2005
0.7740
0.8096
0.7660
0.7829
15,603
+0.02(+2.33%)
Nov 18, 2005
0.7117
0.7651
0.7081
0.7651
10,341
+0.06(+8.86%)
Nov 17, 2005
0.6761
0.7206
0.6494
0.7028
32,935
+0.03(+3.95%)
Nov 16, 2005
0.7829
0.7918
0.6494
0.6761
114,162
-0.12(-15.56%)
Nov 15, 2005
0.8629
0.8718
0.8007
0.8007
33,047
-0.07(-8.16%)
Nov 14, 2005
0.8985
0.9430
0.8629
0.8718
51,257
-0.04(-4.85%)
Nov 11, 2005
0.9163
0.9163
0.8985
0.9163
6,474
+0.00(+0.00%)
Nov 10, 2005
0.9430
0.9519
0.9074
0.9163
26,230
-0.06(-6.36%)
Nov 09, 2005
1.130
1.130
0.9697
0.9786
62,974
-0.12(-10.57%)
Nov 08, 2005
0.9519
1.219
0.8807
1.094
233,902
+0.21(+24.24%)
Nov 07, 2005
0.9163
0.9252
0.8807
0.8807
16,972
-0.04(-3.88%)
Nov 04, 2005
0.9519
0.9519
0.8896
0.9163
8,992
-0.06(-6.36%)
Nov 03, 2005
0.9786
0.9786
0.9786
0.9786
5,507
+0.04(+3.77%)
Nov 02, 2005
0.9341
0.9697
0.9252
0.9430
5,901
+0.01(+0.95%)
Nov 01, 2005
0.9430
0.9430
0.9341
0.9341
337
-0.04(-3.67%)
Oct 31, 2005
0.9519
0.9786
0.9519
0.9697
2,845
-0.01(-0.91%)
Oct 28, 2005
0.9430
0.9786
0.9430
0.9786
449
+0.01(+0.92%)
Oct 27, 2005
0.9074
0.9786
0.9074
0.9697
13,095
+0.04(+4.81%)
Oct 26, 2005
0.9608
0.9608
0.9181
0.9252
2,472
-0.04(-3.70%)
Oct 25, 2005
0.9875
0.9875
0.9608
0.9608
6,069
-0.04(-3.57%)
Oct 24, 2005
0.9074
1.005
0.9074
0.9964
11,594
+0.04(+4.67%)
Oct 21, 2005
0.9608
0.9608
0.8896
0.9519
19,549
-0.05(-5.31%)
Oct 20, 2005
0.9875
1.014
0.9074
1.005
30,237
+0.01(+0.89%)
Oct 19, 2005
0.9519
1.076
0.9519
0.9964
23,380
+0.04(+4.67%)
Oct 18, 2005
0.9341
0.9519
0.9341
0.9519
1,236
+0.02(+1.90%)
Oct 17, 2005
0.8896
0.9430
0.8896
0.9341
11,634
+0.03(+3.75%)
Oct 14, 2005
0.9697
0.9697
0.8896
0.9003
19,091
-0.07(-7.16%)
Oct 13, 2005
0.9608
0.9697
0.9608
0.9697
674
+0.00(+0.00%)
Oct 12, 2005
0.9875
0.9875
0.9608
0.9697
6,913
-0.02(-1.80%)
Oct 11, 2005
1.014
1.068
0.9875
0.9875
13,769
-0.04(-3.48%)
Oct 10, 2005
1.005
1.023
1.005
1.023
8,037
+0.00(+0.00%)
Oct 07, 2005
1.014
1.059
1.013
1.023
8,767
+0.02(+1.77%)
Oct 06, 2005
1.023
1.041
1.005
1.005
16,424
+0.03(+2.73%)
Oct 05, 2005
1.046
1.059
0.9786
0.9786
11,465
-0.07(-6.78%)
Oct 04, 2005
1.058
1.094
1.050
1.050
9,813
+0.01(+0.86%)
Oct 03, 2005
1.041
1.157
0.9875
1.041
26,842
+0.01(+0.86%)
Sep 30, 2005
1.148
1.148
0.9875
1.032
22,481
-0.05(-4.92%)
Sep 29, 2005
1.148
1.148
1.076
1.085
15,965
-0.06(-5.43%)
Sep 28, 2005
1.165
1.168
1.121
1.148
13,241
-0.03(-2.27%)
Sep 27, 2005
1.165
1.272
1.157
1.174
20,894
+0.03(+2.33%)
Sep 26, 2005
1.139
1.148
1.121
1.148
7,868
+0.01(+0.78%)
Sep 23, 2005
1.139
1.157
1.121
1.139
29,071
-0.07(-5.88%)
Sep 22, 2005
1.201
1.254
1.121
1.210
25,989
-0.01(-0.73%)
Sep 21, 2005
1.245
1.245
1.201
1.219
4,102
-0.03(-2.07%)
Sep 20, 2005
1.253
1.253
1.245
1.245
1,236
+0.06(+5.19%)
Sep 19, 2005
1.290
1.290
1.112
1.183
45,299
+0.00(+0.00%)
Sep 16, 2005
1.157
1.192
1.130
1.183
6,028
-0.02(-1.48%)
Sep 15, 2005
1.229
1.229
1.201
1.201
5,024
-0.13(-9.99%)
Sep 14, 2005
1.165
1.468
1.121
1.334
42,377
+0.18(+15.38%)
Sep 13, 2005
1.165
1.183
1.130
1.157
30,846
-0.03(-2.25%)
Sep 12, 2005
1.183
1.183
1.183
1.183
224
+0.02(+1.53%)
Sep 09, 2005
1.220
1.308
1.148
1.165
30,574
-0.04(-3.68%)
Sep 08, 2005
1.228
1.272
1.210
1.210
18,097
-0.06(-4.90%)
Sep 07, 2005
1.263
1.272
1.210
1.272
7,194
-0.06(-4.66%)
Sep 06, 2005
1.397
1.423
1.281
1.334
14,341
-0.09(-6.26%)
Sep 02, 2005
1.512
1.646
1.343
1.423
51,572
-0.09(-5.88%)
Sep 01, 2005
1.530
1.530
1.121
1.512
73,154
+0.35(+29.77%)
Aug 31, 2005
1.157
1.201
1.121
1.165
59,857
-0.08(-6.43%)
Aug 30, 2005
1.290
1.450
1.245
1.245
32,958
-0.12(-9.09%)
Aug 29, 2005
1.468
2.304
1.228
1.370
555,757
-0.08(-5.52%)
Aug 26, 2005
1.130
1.486
1.130
1.450
60,812
+0.27(+22.56%)
Aug 25, 2005
1.183
1.183
1.183
1.183
0
+0.00(+0.00%)
Aug 24, 2005
1.112
1.201
1.112
1.183
7,250
+0.10(+9.02%)
Aug 23, 2005
1.085
1.094
1.085
1.085
3,484
+0.00(+0.00%)
Aug 22, 2005
1.112
1.112
1.085
1.085
2,383
-0.08(-6.87%)
Aug 19, 2005
1.165
1.165
1.165
1.165
0
+0.00(+0.00%)
Aug 18, 2005
1.148
1.165
1.148
1.165
2,282
+0.02(+1.55%)
Aug 17, 2005
1.148
1.148
1.148
1.148
562
+0.04(+3.20%)
Aug 16, 2005
1.112
1.112
1.112
1.112
0
+0.00(+0.00%)
Aug 15, 2005
1.112
1.148
1.112
1.112
11,802
-0.01(-0.79%)
Aug 12, 2005
1.112
1.139
1.112
1.121
3,880
+0.01(+0.80%)
Aug 11, 2005
1.085
1.112
1.085
1.112
1,288
-0.05(-4.51%)
Aug 10, 2005
1.112
1.192
1.112
1.165
7,643
+0.04(+3.89%)
Aug 09, 2005
1.112
1.121
1.112
1.121
2,697
+0.00(+0.00%)
Aug 08, 2005
1.121
1.121
1.121
1.121
337
-0.03(-2.33%)
Aug 05, 2005
1.148
1.148
1.121
1.148
3,085
-0.02(-1.53%)
Aug 04, 2005
1.165
1.183
1.165
1.165
1,967
+0.00(+0.00%)
Aug 03, 2005
1.210
1.210
1.165
1.165
3,454
-0.04(-3.68%)
Aug 02, 2005
1.148
1.235
1.148
1.210
3,925
+0.01(+0.74%)
Aug 01, 2005
1.121
1.245
1.121
1.201
11,240
-0.05(-4.25%)
Jul 29, 2005
1.254
1.254
1.254
1.254
0
+0.00(+0.00%)
Jul 28, 2005
1.263
1.263
1.254
1.254
1,236
-0.01(-0.70%)
Jul 27, 2005
1.263
1.263
1.254
1.263
562
+0.02(+1.43%)
Jul 26, 2005
1.263
1.263
1.245
1.245
5,170
-0.01(-0.71%)
Jul 25, 2005
1.254
1.263
1.254
1.254
2,978
-0.01(-0.70%)
Jul 22, 2005
1.299
1.326
1.263
1.263
3,034
+0.02(+1.38%)
Jul 21, 2005
1.246
1.246
1.246
1.246
0
+0.00(+0.00%)
Jul 20, 2005
1.254
1.254
1.246
1.246
562
+0.00(+0.05%)
Jul 19, 2005
1.245
1.245
1.245
1.245
0
+0.00(+0.00%)
Jul 18, 2005
1.254
1.254
1.245
1.245
449
-0.02(-1.41%)
Jul 15, 2005
1.263
1.263
1.263
1.263
0
+0.00(+0.00%)
Jul 14, 2005
1.272
1.272
1.263
1.263
9,329
+0.00(+0.00%)
Jul 13, 2005
1.272
1.272
1.263
1.263
449
+0.00(+0.00%)
Jul 12, 2005
1.263
1.263
1.263
1.263
2,721
-0.01(-0.70%)
Jul 11, 2005
1.201
1.320
1.201
1.272
3,177
+0.01(+0.70%)
Jul 08, 2005
1.317
1.317
1.263
1.263
14,243
-0.05(-4.05%)
Jul 07, 2005
1.320
1.320
1.317
1.317
2,565
-0.02(-1.33%)
Jul 06, 2005
1.334
1.334
1.334
1.334
13,509
+0.00(+0.00%)
Jul 05, 2005
1.334
1.334
1.334
1.334
0
+0.00(+0.00%)
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.