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
Global Payments Inc
(NY:
GPN
)
102.76
-0.48 (-0.46%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 29, 2005
7.951
7.982
7.897
7.952
726,806
-0.03(-0.36%)
Jul 28, 2005
7.851
8.000
7.851
7.981
1,252,855
+0.09(+1.16%)
Jul 27, 2005
7.997
8.024
7.871
7.889
1,454,862
-0.08(-1.02%)
Jul 26, 2005
7.838
8.000
7.803
7.971
2,328,279
+0.11(+1.44%)
Jul 25, 2005
7.833
7.891
7.775
7.858
1,939,260
+0.11(+1.47%)
Jul 22, 2005
7.647
7.767
7.550
7.744
2,870,155
+0.17(+2.19%)
Jul 21, 2005
7.627
7.702
7.341
7.578
4,546,600
-0.22(-2.88%)
Jul 20, 2005
7.581
7.816
7.508
7.803
1,982,994
+0.22(+2.93%)
Jul 19, 2005
7.631
7.653
7.539
7.581
2,109,195
-0.04(-0.50%)
Jul 18, 2005
7.639
7.651
7.611
7.619
1,228,698
-0.03(-0.44%)
Jul 15, 2005
7.695
7.730
7.618
7.653
1,727,674
-0.07(-0.93%)
Jul 14, 2005
7.869
7.876
7.652
7.725
1,746,001
-0.16(-2.08%)
Jul 13, 2005
7.833
7.941
7.833
7.889
2,947,209
+0.06(+0.74%)
Jul 12, 2005
7.823
7.869
7.807
7.832
2,549,861
+0.00(+0.02%)
Jul 11, 2005
7.828
7.922
7.736
7.831
1,669,780
+0.00(+0.05%)
Jul 08, 2005
7.846
7.916
7.778
7.827
2,156,677
-0.02(-0.26%)
Jul 07, 2005
8.009
8.049
7.847
7.847
2,393,670
-0.25(-3.10%)
Jul 06, 2005
8.222
8.229
8.065
8.098
762,625
-0.14(-1.65%)
Jul 05, 2005
8.178
8.271
8.142
8.234
1,066,260
+0.06(+0.73%)
Jul 01, 2005
8.139
8.200
8.042
8.174
982,958
+0.03(+0.43%)
Jun 30, 2005
8.077
8.198
8.063
8.139
1,316,581
+0.06(+0.76%)
Jun 29, 2005
8.163
8.163
8.077
8.078
1,636,875
-0.09(-1.04%)
Jun 28, 2005
8.211
8.270
8.162
8.163
1,663,948
+0.01(+0.07%)
Jun 27, 2005
8.228
8.235
8.131
8.157
711,395
-0.08(-1.01%)
Jun 24, 2005
8.287
8.329
8.198
8.240
841,345
-0.04(-0.52%)
Jun 23, 2005
8.378
8.379
8.268
8.283
609,767
-0.10(-1.15%)
Jun 22, 2005
8.372
8.406
8.359
8.379
682,239
+0.00(+0.03%)
Jun 21, 2005
8.384
8.419
8.353
8.377
565,617
+0.00(+0.03%)
Jun 20, 2005
8.390
8.445
8.344
8.374
578,112
-0.01(-0.17%)
Jun 17, 2005
8.377
8.431
8.361
8.389
572,698
+0.04(+0.43%)
Jun 16, 2005
8.343
8.433
8.338
8.353
780,952
+0.03(+0.40%)
Jun 15, 2005
8.348
8.427
8.271
8.319
888,827
-0.01(-0.13%)
Jun 14, 2005
8.379
8.385
8.307
8.330
971,296
-0.04(-0.44%)
Jun 13, 2005
8.458
8.463
8.367
8.367
636,007
-0.09(-1.12%)
Jun 10, 2005
8.452
8.494
8.380
8.462
585,193
-0.00(-0.03%)
Jun 09, 2005
8.390
8.476
8.373
8.464
534,379
+0.08(+0.92%)
Jun 08, 2005
8.410
8.436
8.323
8.388
688,904
+0.00(+0.01%)
Jun 07, 2005
8.461
8.521
8.385
8.386
493,978
-0.06(-0.68%)
Jun 06, 2005
8.425
8.451
8.320
8.444
660,998
+0.04(+0.46%)
Jun 03, 2005
8.503
8.586
8.391
8.406
1,921,767
-0.05(-0.62%)
Jun 02, 2005
8.365
8.468
8.350
8.458
740,967
+0.07(+0.87%)
Jun 01, 2005
8.318
8.446
8.307
8.385
1,321,163
+0.07(+0.79%)
May 31, 2005
8.266
8.319
8.199
8.319
1,487,349
+0.05(+0.55%)
May 27, 2005
8.151
8.278
8.151
8.274
852,175
+0.13(+1.62%)
May 26, 2005
8.067
8.157
8.062
8.142
892,992
+0.09(+1.15%)
May 25, 2005
8.123
8.150
8.049
8.049
1,344,070
-0.08(-0.97%)
May 24, 2005
8.080
8.128
8.039
8.128
1,291,174
+0.08(+0.98%)
May 23, 2005
7.927
8.061
7.887
8.049
1,092,083
+0.13(+1.61%)
May 20, 2005
8.013
8.013
7.912
7.922
1,035,022
-0.06(-0.77%)
May 19, 2005
7.905
7.990
7.867
7.983
653,084
+0.09(+1.11%)
May 18, 2005
7.893
7.921
7.809
7.895
626,011
+0.03(+0.35%)
May 17, 2005
7.731
7.883
7.708
7.868
1,080,421
+0.14(+1.79%)
May 16, 2005
7.654
7.735
7.630
7.730
753,046
+0.10(+1.31%)
May 13, 2005
7.620
7.730
7.569
7.630
650,585
-0.01(-0.09%)
May 12, 2005
7.733
7.803
7.612
7.637
1,507,758
-0.10(-1.29%)
May 11, 2005
7.827
7.844
7.727
7.737
872,167
-0.07(-0.92%)
May 10, 2005
7.868
7.929
7.791
7.809
1,636,459
-0.03(-0.41%)
May 09, 2005
7.813
7.845
7.767
7.841
764,708
+0.03(+0.37%)
May 06, 2005
7.875
7.885
7.789
7.813
682,239
-0.05(-0.69%)
May 05, 2005
7.923
7.943
7.809
7.867
988,373
-0.04(-0.47%)
May 04, 2005
7.965
7.970
7.900
7.904
1,537,330
-0.04(-0.54%)
May 03, 2005
8.044
8.044
7.923
7.947
1,696,020
-0.10(-1.30%)
May 02, 2005
7.802
8.079
7.802
8.051
1,790,150
+0.28(+3.57%)
Apr 29, 2005
7.828
7.901
7.712
7.774
1,167,055
-0.03(-0.32%)
Apr 28, 2005
7.803
7.927
7.786
7.799
1,519,004
-0.06(-0.70%)
Apr 27, 2005
7.741
7.911
7.659
7.855
1,154,559
+0.09(+1.10%)
Apr 26, 2005
8.047
8.054
7.753
7.769
1,158,308
-0.25(-3.16%)
Apr 25, 2005
7.983
8.043
7.894
8.023
1,369,477
+0.11(+1.38%)
Apr 22, 2005
7.911
8.031
7.849
7.913
1,459,027
-0.01(-0.09%)
Apr 21, 2005
7.665
7.927
7.661
7.921
1,772,241
+0.31(+4.07%)
Apr 20, 2005
7.708
7.797
7.574
7.611
1,240,360
-0.09(-1.22%)
Apr 19, 2005
7.603
7.737
7.569
7.705
1,957,587
+0.10(+1.34%)
Apr 18, 2005
7.431
7.647
7.431
7.603
1,441,117
+0.17(+2.31%)
Apr 15, 2005
7.493
7.569
7.410
7.431
1,111,659
-0.09(-1.15%)
Apr 14, 2005
7.655
7.655
7.499
7.517
1,195,794
-0.14(-1.80%)
Apr 13, 2005
7.564
7.727
7.563
7.655
1,806,811
+0.09(+1.22%)
Apr 12, 2005
7.581
7.581
7.480
7.563
1,164,972
-0.02(-0.22%)
Apr 11, 2005
7.681
7.697
7.551
7.580
882,996
-0.09(-1.13%)
Apr 08, 2005
7.721
7.757
7.647
7.666
1,017,528
-0.07(-0.92%)
Apr 07, 2005
7.697
7.803
7.679
7.737
775,121
+0.04(+0.53%)
Apr 06, 2005
7.709
7.811
7.696
7.696
783,451
-0.03(-0.43%)
Apr 05, 2005
7.642
7.743
7.593
7.730
1,022,943
+0.09(+1.15%)
Apr 04, 2005
7.777
7.803
7.627
7.642
1,417,792
-0.13(-1.68%)
Apr 01, 2005
7.755
7.803
7.673
7.773
2,208,741
+0.03(+0.40%)
Mar 31, 2005
7.631
7.797
7.612
7.742
1,591,060
+0.13(+1.77%)
Mar 30, 2005
7.484
7.652
7.481
7.607
1,525,251
+0.15(+1.95%)
Mar 29, 2005
7.473
7.553
7.449
7.462
1,051,682
-0.02(-0.27%)
Mar 28, 2005
7.468
7.577
7.468
7.482
1,532,332
+0.01(+0.19%)
Mar 24, 2005
7.493
7.514
7.443
7.468
1,851,377
+0.05(+0.63%)
Mar 23, 2005
7.539
7.570
7.413
7.421
3,361,635
-0.00(-0.02%)
Mar 22, 2005
7.503
7.536
7.317
7.422
3,636,113
+0.30(+4.18%)
Mar 21, 2005
7.118
7.194
7.093
7.125
840,512
+0.07(+0.94%)
Mar 18, 2005
7.085
7.130
7.055
7.059
651,834
-0.02(-0.32%)
Mar 17, 2005
7.030
7.083
6.977
7.082
694,318
+0.08(+1.17%)
Mar 16, 2005
7.033
7.035
6.978
7.000
854,674
-0.03(-0.46%)
Mar 15, 2005
7.017
7.106
7.005
7.032
1,818,889
+0.12(+1.79%)
Mar 14, 2005
6.844
6.923
6.829
6.909
376,939
+0.09(+1.27%)
Mar 11, 2005
6.795
6.907
6.783
6.822
569,366
+0.00(+0.04%)
Mar 10, 2005
6.777
6.833
6.681
6.820
509,389
+0.03(+0.37%)
Mar 09, 2005
6.849
6.852
6.767
6.795
277,810
-0.05(-0.70%)
Mar 08, 2005
6.899
6.933
6.828
6.843
346,534
-0.05(-0.70%)
Mar 07, 2005
6.963
6.996
6.891
6.891
398,181
-0.03(-0.38%)
Mar 04, 2005
6.834
6.917
6.819
6.917
551,456
+0.11(+1.66%)
Mar 03, 2005
6.831
6.847
6.773
6.804
575,613
-0.01(-0.09%)
Mar 02, 2005
6.863
6.863
6.802
6.810
377,356
-0.03(-0.51%)
Mar 01, 2005
6.687
6.891
6.687
6.845
1,136,233
+0.18(+2.70%)
Feb 28, 2005
6.682
6.736
6.623
6.665
682,239
-0.04(-0.61%)
Feb 25, 2005
6.633
6.718
6.601
6.706
768,457
+0.06(+0.94%)
Feb 24, 2005
6.634
6.671
6.579
6.643
550,623
+0.02(+0.25%)
Feb 23, 2005
6.721
6.735
6.610
6.627
812,190
-0.10(-1.43%)
Feb 22, 2005
6.705
6.759
6.643
6.723
1,007,949
-0.04(-0.60%)
Feb 18, 2005
6.958
6.958
6.732
6.763
1,473,188
-0.18(-2.66%)
Feb 17, 2005
6.977
6.995
6.921
6.948
790,115
+0.00(+0.05%)
Feb 16, 2005
7.100
7.107
6.907
6.945
1,344,903
-0.16(-2.20%)
Feb 15, 2005
7.119
7.143
7.066
7.101
470,653
-0.05(-0.64%)
Feb 14, 2005
7.108
7.174
7.089
7.146
697,234
+0.04(+0.56%)
Feb 11, 2005
7.019
7.130
7.003
7.107
640,172
+0.08(+1.11%)
Feb 10, 2005
7.089
7.107
6.982
7.029
2,087,120
-0.05(-0.76%)
Feb 09, 2005
7.179
7.198
7.050
7.083
1,002,534
-0.11(-1.58%)
Feb 08, 2005
7.154
7.203
7.100
7.197
811,773
+0.01(+0.13%)
Feb 07, 2005
7.180
7.214
7.168
7.187
788,449
+0.01(+0.10%)
Feb 04, 2005
6.999
7.194
6.989
7.180
972,962
+0.17(+2.43%)
Feb 03, 2005
6.855
7.027
6.855
7.009
741,800
+0.14(+2.08%)
Feb 02, 2005
6.796
6.868
6.796
6.867
618,514
+0.05(+0.78%)
Feb 01, 2005
6.891
6.891
6.808
6.814
631,009
-0.06(-0.93%)
Jan 31, 2005
6.904
6.953
6.795
6.877
926,313
-0.03(-0.37%)
Jan 28, 2005
6.965
6.985
6.843
6.903
790,948
-0.08(-1.10%)
Jan 27, 2005
6.922
6.996
6.886
6.979
1,500,261
+0.10(+1.41%)
Jan 26, 2005
6.786
6.910
6.772
6.882
708,063
+0.11(+1.59%)
Jan 25, 2005
6.778
6.847
6.749
6.774
685,988
+0.00(+0.02%)
Jan 24, 2005
6.795
6.873
6.761
6.773
897,574
-0.02(-0.32%)
Jan 21, 2005
6.811
6.863
6.743
6.795
623,095
-0.02(-0.25%)
Jan 20, 2005
6.858
6.871
6.766
6.811
922,981
-0.05(-0.77%)
Jan 19, 2005
6.957
6.957
6.843
6.864
582,694
-0.10(-1.41%)
Jan 18, 2005
6.895
6.979
6.881
6.963
634,758
+0.07(+0.97%)
Jan 14, 2005
6.838
6.899
6.838
6.895
489,813
+0.06(+0.84%)
Jan 13, 2005
6.861
6.949
6.831
6.838
1,700,185
-0.01(-0.21%)
Jan 12, 2005
6.795
6.877
6.735
6.852
1,259,103
+0.04(+0.63%)
Jan 11, 2005
6.828
6.875
6.765
6.809
1,133,734
-0.01(-0.09%)
Jan 10, 2005
6.879
6.893
6.811
6.815
772,205
-0.08(-1.20%)
Jan 07, 2005
6.815
6.919
6.766
6.898
1,653,119
+0.10(+1.52%)
Jan 06, 2005
6.731
6.841
6.720
6.795
1,640,624
+0.06(+0.95%)
Jan 05, 2005
6.783
6.838
6.687
6.731
1,255,354
-0.07(-1.09%)
Jan 04, 2005
6.929
6.969
6.796
6.805
1,342,821
-0.12(-1.78%)
Jan 03, 2005
6.963
7.003
6.904
6.929
1,277,013
-0.10(-1.40%)
Dec 31, 2004
7.060
7.125
6.999
7.027
1,153,310
-0.01(-0.19%)
Dec 30, 2004
7.059
7.148
7.015
7.041
600,604
-0.03(-0.41%)
Dec 29, 2004
7.143
7.176
7.027
7.069
940,891
-0.05(-0.76%)
Dec 28, 2004
6.999
7.139
6.999
7.124
1,142,897
+0.14(+1.96%)
Dec 27, 2004
7.185
7.215
6.942
6.987
2,194,580
-0.10(-1.36%)
Dec 23, 2004
6.975
7.275
6.975
7.083
6,396,728
+0.38(+5.72%)
Dec 22, 2004
6.512
6.743
6.512
6.700
1,804,728
+0.19(+2.91%)
Dec 21, 2004
6.545
6.615
6.466
6.510
1,105,828
+0.07(+1.10%)
Dec 20, 2004
6.492
6.511
6.428
6.439
689,737
-0.04(-0.63%)
Dec 17, 2004
6.509
6.529
6.462
6.480
1,557,739
-0.03(-0.44%)
Dec 16, 2004
6.485
6.558
6.416
6.509
1,763,494
+0.01(+0.18%)
Dec 15, 2004
6.533
6.582
6.472
6.497
773,038
-0.03(-0.51%)
Dec 14, 2004
6.545
6.603
6.512
6.530
608,518
+0.01(+0.09%)
Dec 13, 2004
6.594
6.651
6.494
6.524
926,730
-0.07(-1.04%)
Dec 10, 2004
6.563
6.628
6.528
6.593
475,652
+0.03(+0.48%)
Dec 09, 2004
6.577
6.597
6.497
6.562
588,525
-0.01(-0.13%)
Dec 08, 2004
6.490
6.617
6.490
6.570
599,771
+0.02(+0.24%)
Dec 07, 2004
6.742
6.795
6.551
6.554
785,950
-0.17(-2.50%)
Dec 06, 2004
6.711
6.759
6.690
6.723
864,670
-0.04(-0.60%)
Dec 03, 2004
6.702
6.795
6.702
6.763
864,253
+0.03(+0.46%)
Dec 02, 2004
6.717
6.753
6.690
6.732
656,832
+0.02(+0.32%)
Dec 01, 2004
6.652
6.771
6.652
6.711
744,716
+0.09(+1.34%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,753
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,086
+0.10(+1.56%)
Nov 26, 2004
6.785
6.819
6.685
6.685
184,512
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,945
+0.09(+1.35%)
Nov 23, 2004
6.647
6.763
6.612
6.694
812,606
+0.02(+0.25%)
Nov 22, 2004
6.683
6.717
6.649
6.677
865,503
-0.02(-0.27%)
Nov 19, 2004
6.888
6.895
6.695
6.695
588,109
-0.19(-2.81%)
Nov 18, 2004
6.882
6.946
6.819
6.888
742,217
+0.01(+0.09%)
Nov 17, 2004
6.667
6.907
6.667
6.882
1,850,961
+0.23(+3.41%)
Nov 16, 2004
6.693
6.732
6.639
6.655
600,187
-0.07(-1.00%)
Nov 15, 2004
6.744
6.813
6.723
6.723
1,262,018
-0.02(-0.36%)
Nov 12, 2004
6.732
6.762
6.690
6.747
934,227
+0.01(+0.20%)
Nov 11, 2004
6.747
6.762
6.663
6.733
582,694
-0.00(-0.05%)
Nov 10, 2004
6.894
6.919
6.695
6.737
1,335,324
-0.11(-1.60%)
Nov 09, 2004
6.771
6.871
6.753
6.846
1,092,916
+0.08(+1.12%)
Nov 08, 2004
6.783
6.853
6.712
6.771
1,294,923
-0.01(-0.16%)
Nov 05, 2004
6.757
6.783
6.651
6.781
1,003,783
+0.03(+0.41%)
Nov 04, 2004
6.677
6.754
6.675
6.754
1,095,415
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.665
6.759
1,748,916
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.648
6.657
1,970,498
+0.00(+0.07%)
Nov 01, 2004
6.566
6.652
6.451
6.652
1,713,513
+0.08(+1.19%)
Oct 29, 2004
6.572
6.643
6.494
6.574
1,035,855
+0.01(+0.15%)
Oct 28, 2004
6.360
6.687
6.360
6.564
3,378,295
+0.21(+3.33%)
Oct 27, 2004
6.319
6.385
6.280
6.353
1,678,526
+0.03(+0.53%)
Oct 26, 2004
6.254
6.341
6.168
6.319
960,050
+0.06(+0.88%)
Oct 25, 2004
6.212
6.298
6.122
6.264
1,049,599
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.199
6.199
1,518,171
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.163
6.371
1,865,955
+0.20(+3.21%)
Oct 20, 2004
6.197
6.198
6.095
6.173
691,819
-0.04(-0.58%)
Oct 19, 2004
6.130
6.290
6.130
6.209
1,560,655
+0.08(+1.31%)
Oct 18, 2004
6.045
6.128
6.020
6.128
1,243,692
+0.07(+1.17%)
Oct 15, 2004
6.064
6.096
6.019
6.058
1,033,772
-0.01(-0.10%)
Oct 14, 2004
6.146
6.164
5.994
6.064
1,509,424
-0.09(-1.54%)
Oct 13, 2004
6.137
6.187
6.122
6.158
2,284,545
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.156
6.311
1,427,789
+0.16(+2.56%)
Oct 11, 2004
6.143
6.164
6.079
6.154
1,120,822
+0.03(+0.51%)
Oct 08, 2004
6.260
6.266
6.122
6.122
880,497
-0.15(-2.39%)
Oct 07, 2004
6.338
6.341
6.230
6.272
785,533
-0.06(-0.89%)
Oct 06, 2004
6.308
6.349
6.284
6.329
718,059
+0.00(+0.04%)
Oct 05, 2004
6.365
6.392
6.316
6.326
885,495
-0.04(-0.70%)
Oct 04, 2004
6.362
6.433
6.328
6.371
1,386,971
+0.01(+0.23%)
Oct 01, 2004
6.380
6.382
6.284
6.356
1,977,995
-0.07(-1.12%)
Sep 30, 2004
6.380
6.454
6.380
6.428
1,563,987
-0.01(-0.21%)
Sep 29, 2004
6.312
6.500
6.302
6.442
1,515,672
+0.14(+2.23%)
Sep 28, 2004
6.290
6.362
6.229
6.301
1,151,644
+0.01(+0.17%)
Sep 27, 2004
6.235
6.330
6.185
6.290
1,137,899
+0.03(+0.40%)
Sep 24, 2004
6.318
6.460
6.245
6.265
4,038,043
-0.10(-1.58%)
Sep 23, 2004
5.947
6.396
5.947
6.366
7,141,444
+0.72(+12.83%)
Sep 22, 2004
5.672
5.705
5.582
5.642
972,545
-0.04(-0.78%)
Sep 21, 2004
5.517
5.687
5.504
5.687
889,660
+0.17(+3.07%)
Sep 20, 2004
5.546
5.565
5.517
5.517
443,164
-0.00(-0.09%)
Sep 17, 2004
5.504
5.527
5.484
5.522
357,363
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.498
5.511
292,805
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.499
5.519
606,018
-0.07(-1.27%)
Sep 14, 2004
5.559
5.648
5.559
5.589
548,124
+0.03(+0.54%)
Sep 13, 2004
5.516
5.642
5.516
5.559
354,448
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.458
5.533
369,859
+0.05(+0.85%)
Sep 09, 2004
5.444
5.523
5.428
5.486
699,733
+0.03(+0.59%)
Sep 08, 2004
5.378
5.491
5.373
5.454
546,041
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,544
+0.01(+0.25%)
Sep 03, 2004
5.398
5.422
5.330
5.358
518,135
-0.05(-0.98%)
Sep 02, 2004
5.324
5.410
5.317
5.410
769,706
+0.07(+1.39%)
Sep 01, 2004
5.318
5.344
5.299
5.336
690,153
+0.01(+0.20%)
Aug 31, 2004
5.300
5.330
5.275
5.325
940,474
+0.01(+0.27%)
Aug 30, 2004
5.354
5.354
5.306
5.311
442,331
-0.07(-1.25%)
Aug 27, 2004
5.336
5.404
5.335
5.378
475,652
+0.04(+0.67%)
Aug 26, 2004
5.306
5.354
5.299
5.342
519,801
+0.03(+0.47%)
Aug 25, 2004
5.264
5.330
5.232
5.317
623,512
+0.01(+0.14%)
Aug 24, 2004
5.326
5.340
5.292
5.310
526,049
-0.02(-0.41%)
Aug 23, 2004
5.296
5.342
5.283
5.331
649,335
+0.03(+0.66%)
Aug 20, 2004
5.270
5.296
5.257
5.296
471,486
+0.03(+0.50%)
Aug 19, 2004
5.252
5.281
5.204
5.270
940,891
-0.01(-0.11%)
Aug 18, 2004
5.186
5.276
5.164
5.276
845,094
+0.10(+1.88%)
Aug 17, 2004
5.198
5.220
5.162
5.179
608,518
-0.03(-0.60%)
Aug 16, 2004
5.085
5.210
5.085
5.210
392,350
+0.11(+2.21%)
Aug 13, 2004
5.091
5.120
5.053
5.097
1,091,250
+0.01(+0.26%)
Aug 12, 2004
5.024
5.102
5.011
5.084
1,209,122
+0.06(+1.24%)
Aug 11, 2004
5.096
5.096
4.971
5.022
1,669,780
-0.09(-1.76%)
Aug 10, 2004
5.132
5.142
5.095
5.112
696,401
-0.01(-0.21%)
Aug 09, 2004
5.162
5.182
5.107
5.122
578,112
-0.05(-0.88%)
Aug 06, 2004
5.330
5.332
5.118
5.168
1,130,402
-0.17(-3.24%)
Aug 05, 2004
5.396
5.396
5.312
5.341
567,700
-0.06(-1.18%)
Aug 04, 2004
5.414
5.414
5.390
5.404
893,409
-0.02(-0.38%)
Aug 03, 2004
5.439
5.439
5.410
5.425
784,700
-0.03(-0.53%)
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.