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
Cto Realty Growth Inc
(NY:
CTO
)
17.45
-0.08 (-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
18.41
18.69
18.06
18.69
126,672
+0.22(+1.22%)
Jul 28, 2005
18.14
18.58
18.14
18.46
123,339
+0.33(+1.84%)
Jul 27, 2005
18.19
18.33
18.05
18.13
92,385
+0.12(+0.65%)
Jul 26, 2005
17.80
18.17
17.80
18.01
82,861
+0.01(+0.03%)
Jul 25, 2005
18.48
18.73
18.01
18.01
130,482
-0.31(-1.71%)
Jul 22, 2005
17.69
18.41
17.69
18.32
129,529
+0.42(+2.33%)
Jul 21, 2005
18.06
18.11
17.57
17.90
98,099
-0.26(-1.43%)
Jul 20, 2005
18.13
18.27
17.90
18.16
160,959
+0.08(+0.45%)
Jul 19, 2005
17.74
18.19
17.74
18.08
108,100
+0.34(+1.89%)
Jul 18, 2005
17.90
18.10
17.38
17.74
152,388
-0.16(-0.88%)
Jul 15, 2005
17.64
18.01
17.30
17.90
219,534
+0.05(+0.29%)
Jul 14, 2005
18.58
18.87
17.61
17.85
339,063
-0.73(-3.94%)
Jul 13, 2005
18.74
18.79
18.46
18.58
70,955
-0.05(-0.28%)
Jul 12, 2005
18.43
18.95
18.27
18.63
189,056
+0.16(+0.84%)
Jul 11, 2005
18.53
18.58
18.44
18.48
166,198
+0.11(+0.57%)
Jul 08, 2005
18.44
18.48
18.06
18.37
184,770
-0.06(-0.34%)
Jul 07, 2005
18.16
18.53
18.01
18.44
155,721
+0.15(+0.80%)
Jul 06, 2005
18.38
18.43
18.09
18.29
141,435
-0.15(-0.80%)
Jul 05, 2005
18.23
18.69
18.18
18.44
175,722
+0.34(+1.89%)
Jul 01, 2005
18.16
18.16
17.85
18.09
96,194
+0.04(+0.20%)
Jun 30, 2005
17.69
18.27
17.51
18.06
304,776
+0.32(+1.78%)
Jun 29, 2005
17.12
17.79
17.12
17.74
320,014
+0.62(+3.63%)
Jun 28, 2005
16.05
17.15
16.05
17.12
338,587
+1.12(+7.01%)
Jun 27, 2005
15.85
16.17
15.72
16.00
84,765
+0.04(+0.26%)
Jun 24, 2005
15.45
15.96
15.27
15.96
218,581
+0.51(+3.32%)
Jun 23, 2005
15.96
16.24
15.39
15.45
110,481
-0.30(-1.92%)
Jun 22, 2005
15.60
15.82
15.04
15.75
79,051
+0.19(+1.24%)
Jun 21, 2005
15.61
15.75
15.54
15.56
161,436
-0.11(-0.70%)
Jun 20, 2005
15.56
15.80
15.47
15.67
70,479
+0.07(+0.42%)
Jun 17, 2005
15.70
15.82
15.43
15.60
154,769
-0.26(-1.62%)
Jun 16, 2005
15.96
15.96
15.70
15.86
103,814
-0.21(-1.28%)
Jun 15, 2005
15.75
16.06
15.43
16.06
131,910
+0.38(+2.40%)
Jun 14, 2005
15.15
15.70
15.11
15.69
109,052
+0.46(+3.03%)
Jun 13, 2005
15.39
15.50
14.96
15.22
175,722
-0.28(-1.77%)
Jun 10, 2005
15.54
15.68
15.48
15.50
101,909
+0.01(+0.08%)
Jun 09, 2005
14.86
15.59
14.75
15.49
208,581
+0.43(+2.86%)
Jun 08, 2005
16.00
16.04
14.96
15.06
274,774
-1.15(-7.12%)
Jun 07, 2005
16.44
16.48
16.19
16.21
88,575
-0.16(-0.96%)
Jun 06, 2005
16.25
16.41
16.20
16.37
115,243
+0.20(+1.23%)
Jun 03, 2005
16.17
16.35
16.01
16.17
141,911
+0.00(+0.01%)
Jun 02, 2005
15.75
16.20
15.70
16.17
127,624
+0.38(+2.38%)
Jun 01, 2005
16.06
16.06
15.73
15.79
202,390
-0.33(-2.02%)
May 31, 2005
15.29
16.23
15.21
16.12
252,392
+0.77(+5.02%)
May 27, 2005
15.43
15.75
15.32
15.35
113,814
-0.16(-1.00%)
May 26, 2005
14.88
15.64
14.88
15.50
252,392
+0.57(+3.83%)
May 25, 2005
15.15
15.37
14.88
14.93
346,206
-0.43(-2.80%)
May 24, 2005
16.65
16.65
15.22
15.36
714,795
-1.29(-7.76%)
May 23, 2005
15.96
16.66
15.96
16.65
574,788
+0.73(+4.56%)
May 20, 2005
15.54
15.96
15.54
15.93
290,013
+0.29(+1.87%)
May 19, 2005
15.37
15.63
15.35
15.63
189,056
+0.29(+1.86%)
May 18, 2005
14.92
15.36
14.89
15.35
490,499
+0.52(+3.53%)
May 17, 2005
14.75
14.83
14.47
14.83
145,244
+0.02(+0.14%)
May 16, 2005
14.28
14.88
14.28
14.80
201,914
+0.58(+4.09%)
May 13, 2005
14.26
14.38
14.15
14.22
80,956
+0.00(+0.03%)
May 12, 2005
14.24
14.30
14.07
14.22
101,909
+0.00(+0.03%)
May 11, 2005
14.24
14.29
14.09
14.21
69,050
-0.02(-0.16%)
May 10, 2005
14.20
14.36
13.99
14.24
230,963
-0.14(-0.95%)
May 09, 2005
14.00
14.37
13.75
14.37
245,249
+0.47(+3.41%)
May 06, 2005
13.01
13.90
13.01
13.90
283,822
+0.91(+7.03%)
May 05, 2005
12.86
12.99
12.80
12.99
59,050
+0.14(+1.13%)
May 04, 2005
12.73
12.90
12.73
12.84
35,715
+0.16(+1.24%)
May 03, 2005
12.89
12.99
12.58
12.68
40,001
-0.21(-1.63%)
May 02, 2005
12.87
12.89
12.55
12.89
60,479
+0.07(+0.57%)
Apr 29, 2005
12.91
12.97
12.76
12.82
73,336
-0.04(-0.33%)
Apr 28, 2005
12.81
12.99
12.77
12.86
51,430
-0.03(-0.23%)
Apr 27, 2005
12.81
13.09
12.70
12.89
79,527
+0.05(+0.36%)
Apr 26, 2005
12.71
12.88
12.71
12.85
74,765
+0.06(+0.44%)
Apr 25, 2005
12.62
12.96
12.54
12.79
92,861
+0.17(+1.33%)
Apr 22, 2005
12.73
12.85
12.49
12.62
128,577
-0.11(-0.89%)
Apr 21, 2005
12.60
12.88
12.60
12.73
161,912
+0.13(+1.07%)
Apr 20, 2005
12.58
12.61
12.28
12.60
118,576
+0.06(+0.50%)
Apr 19, 2005
12.33
12.64
12.33
12.54
240,487
+0.21(+1.70%)
Apr 18, 2005
12.05
12.33
12.02
12.33
540,501
+0.31(+2.55%)
Apr 15, 2005
12.16
12.16
12.00
12.02
112,386
-0.14(-1.14%)
Apr 14, 2005
12.29
12.32
12.13
12.16
62,383
-0.17(-1.36%)
Apr 13, 2005
12.40
12.41
12.29
12.33
34,763
-0.07(-0.59%)
Apr 12, 2005
12.23
12.40
12.04
12.40
113,338
+0.05(+0.43%)
Apr 11, 2005
12.35
12.49
12.29
12.35
47,145
-0.00(-0.02%)
Apr 08, 2005
12.57
12.58
12.35
12.35
50,478
-0.22(-1.74%)
Apr 07, 2005
12.49
12.57
12.44
12.57
37,144
+0.13(+1.01%)
Apr 06, 2005
12.56
12.56
12.33
12.44
102,385
-0.03(-0.25%)
Apr 05, 2005
12.24
12.51
12.19
12.47
92,385
+0.26(+2.17%)
Apr 04, 2005
12.02
12.21
12.02
12.21
31,906
+0.31(+2.59%)
Apr 01, 2005
12.02
12.05
11.90
11.90
84,765
-0.12(-0.98%)
Mar 31, 2005
11.92
12.02
11.86
12.02
188,104
+0.17(+1.47%)
Mar 30, 2005
11.41
11.84
11.34
11.84
73,336
+0.30(+2.56%)
Mar 29, 2005
11.43
11.55
11.39
11.55
66,669
+0.11(+0.99%)
Mar 28, 2005
11.34
11.44
11.29
11.43
112,862
+0.09(+0.81%)
Mar 24, 2005
11.50
11.53
11.34
11.34
98,576
-0.21(-1.80%)
Mar 23, 2005
11.58
11.65
11.55
11.55
255,726
-0.11(-0.90%)
Mar 22, 2005
11.69
11.69
11.58
11.65
94,290
-0.04(-0.31%)
Mar 21, 2005
11.59
11.69
11.56
11.69
92,385
+0.04(+0.38%)
Mar 18, 2005
11.60
11.65
11.53
11.65
125,720
+0.10(+0.84%)
Mar 17, 2005
11.38
11.55
11.38
11.55
50,478
+0.12(+1.01%)
Mar 16, 2005
11.39
11.54
11.39
11.43
81,432
-0.12(-1.02%)
Mar 15, 2005
11.53
11.63
11.49
11.55
143,340
+0.02(+0.20%)
Mar 14, 2005
11.02
11.53
11.02
11.53
100,957
+0.58(+5.27%)
Mar 11, 2005
10.86
10.97
10.73
10.95
104,766
+0.14(+1.28%)
Mar 10, 2005
10.26
10.90
10.26
10.81
113,338
+0.55(+5.38%)
Mar 09, 2005
10.50
10.50
10.21
10.26
46,668
-0.24(-2.30%)
Mar 08, 2005
10.68
11.07
10.50
10.50
111,909
-0.05(-0.48%)
Mar 07, 2005
10.04
10.55
10.04
10.55
288,108
+0.46(+4.56%)
Mar 04, 2005
10.03
10.11
10.01
10.09
137,625
+0.01(+0.13%)
Mar 03, 2005
9.628
10.24
9.628
10.08
122,386
+0.45(+4.69%)
Mar 02, 2005
9.502
9.657
9.450
9.628
45,716
+0.13(+1.33%)
Mar 01, 2005
9.303
9.502
9.303
9.502
32,858
+0.25(+2.72%)
Feb 28, 2005
9.513
9.513
9.156
9.250
19,048
-0.26(-2.76%)
Feb 25, 2005
9.198
9.544
9.198
9.513
48,097
+0.35(+3.83%)
Feb 24, 2005
8.637
9.162
8.637
9.162
135,244
+0.47(+5.44%)
Feb 23, 2005
8.815
8.845
8.505
8.689
60,479
-0.08(-0.96%)
Feb 22, 2005
8.962
9.053
8.549
8.773
100,480
-0.30(-3.29%)
Feb 18, 2005
9.275
9.303
9.061
9.072
36,668
-0.21(-2.26%)
Feb 17, 2005
9.408
9.429
9.187
9.282
69,527
-0.17(-1.78%)
Feb 16, 2005
9.426
9.450
9.366
9.450
16,191
+0.02(+0.25%)
Feb 15, 2005
9.605
9.605
9.418
9.426
28,572
-0.18(-1.86%)
Feb 14, 2005
9.607
9.657
9.557
9.605
15,715
-0.00(-0.02%)
Feb 11, 2005
9.681
9.681
9.605
9.607
16,191
-0.03(-0.31%)
Feb 10, 2005
9.502
9.639
9.481
9.636
34,287
+0.13(+1.41%)
Feb 09, 2005
10.06
10.06
9.450
9.502
43,811
-0.52(-5.22%)
Feb 08, 2005
9.828
10.06
9.794
10.02
26,667
+0.20(+2.01%)
Feb 07, 2005
9.706
9.855
9.622
9.828
20,477
+0.11(+1.15%)
Feb 04, 2005
9.712
9.748
9.660
9.716
40,954
+0.03(+0.26%)
Feb 03, 2005
9.912
9.912
9.597
9.691
24,286
-0.27(-2.68%)
Feb 02, 2005
10.12
10.12
9.897
9.958
64,288
-0.14(-1.41%)
Feb 01, 2005
9.817
10.11
9.807
10.10
83,337
+0.39(+4.00%)
Jan 31, 2005
9.355
9.712
9.355
9.712
64,288
+0.37(+3.93%)
Jan 28, 2005
9.267
9.345
9.208
9.345
26,191
+0.11(+1.21%)
Jan 27, 2005
9.126
9.292
9.126
9.233
29,525
+0.15(+1.64%)
Jan 26, 2005
8.872
9.135
8.872
9.084
26,191
+0.20(+2.22%)
Jan 25, 2005
8.820
8.977
8.820
8.887
29,525
+0.10(+1.12%)
Jan 24, 2005
8.851
8.851
8.788
8.788
27,620
-0.12(-1.30%)
Jan 21, 2005
8.820
8.967
8.820
8.904
11,429
+0.06(+0.71%)
Jan 20, 2005
8.893
8.925
8.792
8.841
62,383
-0.05(-0.59%)
Jan 19, 2005
8.946
8.967
8.872
8.893
46,668
-0.03(-0.28%)
Jan 18, 2005
8.694
8.918
8.649
8.918
61,431
+0.25(+2.83%)
Jan 14, 2005
8.652
8.691
8.624
8.673
50,478
+0.00(+0.00%)
Jan 13, 2005
8.652
8.673
8.641
8.673
39,049
+0.03(+0.39%)
Jan 12, 2005
8.557
8.639
8.452
8.639
62,383
+0.06(+0.71%)
Jan 11, 2005
8.589
8.610
8.505
8.578
35,239
+0.02(+0.25%)
Jan 10, 2005
8.526
8.603
8.505
8.557
34,287
+0.06(+0.72%)
Jan 07, 2005
8.368
8.536
8.358
8.496
71,908
+0.13(+1.53%)
Jan 06, 2005
8.242
8.374
8.232
8.368
48,097
+0.07(+0.89%)
Jan 05, 2005
8.547
8.547
8.295
8.295
55,716
-0.27(-3.16%)
Jan 04, 2005
8.820
8.872
8.505
8.566
31,430
-0.30(-3.34%)
Jan 03, 2005
9.082
9.082
8.799
8.862
26,191
-0.17(-1.86%)
Dec 31, 2004
8.998
9.040
8.883
9.030
18,096
-0.01(-0.16%)
Dec 30, 2004
9.030
9.059
8.820
9.044
27,144
-0.04(-0.42%)
Dec 29, 2004
9.082
9.082
9.030
9.082
22,381
+0.00(+0.00%)
Dec 28, 2004
9.061
9.135
9.040
9.082
33,811
+0.03(+0.35%)
Dec 27, 2004
9.093
9.093
9.030
9.051
39,525
+0.06(+0.70%)
Dec 23, 2004
9.002
9.082
8.935
8.988
38,097
-0.09(-1.04%)
Dec 22, 2004
8.799
9.135
8.799
9.082
25,239
+0.34(+3.84%)
Dec 21, 2004
8.652
8.778
8.652
8.746
17,143
+0.10(+1.22%)
Dec 20, 2004
8.715
8.715
8.641
8.641
4,285
-0.07(-0.84%)
Dec 17, 2004
8.712
8.778
8.652
8.715
19,048
+0.00(+0.02%)
Dec 16, 2004
8.662
8.719
8.631
8.712
12,857
+0.03(+0.34%)
Dec 15, 2004
8.631
8.687
8.589
8.683
75,241
+0.02(+0.22%)
Dec 14, 2004
8.767
8.767
8.631
8.664
44,763
-0.10(-1.13%)
Dec 13, 2004
8.767
8.767
8.721
8.763
35,239
-0.00(-0.05%)
Dec 10, 2004
8.778
8.794
8.740
8.767
9,048
-0.05(-0.60%)
Dec 09, 2004
8.610
8.845
8.589
8.820
23,334
+0.16(+1.84%)
Dec 08, 2004
8.496
8.660
8.400
8.660
48,573
+0.16(+1.93%)
Dec 07, 2004
8.652
8.700
8.494
8.496
26,667
-0.13(-1.53%)
Dec 06, 2004
8.736
8.767
8.463
8.629
38,097
-0.14(-1.58%)
Dec 03, 2004
8.631
8.872
8.610
8.767
35,239
+0.08(+0.97%)
Dec 02, 2004
8.715
8.767
8.610
8.683
24,286
+0.07(+0.85%)
Dec 01, 2004
8.440
8.673
8.440
8.610
69,050
+0.18(+2.19%)
Nov 30, 2004
8.389
8.450
8.368
8.425
34,763
+0.04(+0.43%)
Nov 29, 2004
8.232
8.389
8.200
8.389
26,667
+0.15(+1.78%)
Nov 26, 2004
8.242
8.242
8.190
8.242
2,381
+0.02(+0.26%)
Nov 24, 2004
8.242
8.335
8.200
8.221
18,096
+0.03(+0.38%)
Nov 23, 2004
8.116
8.190
7.980
8.190
30,001
+0.03(+0.39%)
Nov 22, 2004
8.293
8.293
8.137
8.158
28,096
-0.13(-1.62%)
Nov 19, 2004
8.328
8.425
8.274
8.293
33,811
-0.04(-0.43%)
Nov 18, 2004
8.274
8.353
8.274
8.328
32,382
+0.09(+1.07%)
Nov 17, 2004
7.980
8.284
7.980
8.240
16,191
+0.25(+3.10%)
Nov 16, 2004
8.295
8.295
7.990
7.992
22,381
-0.33(-4.01%)
Nov 15, 2004
8.253
8.347
8.190
8.326
14,762
+0.03(+0.38%)
Nov 12, 2004
8.242
8.358
8.190
8.295
30,953
+0.08(+1.02%)
Nov 11, 2004
8.053
8.211
8.045
8.211
30,001
+0.15(+1.82%)
Nov 10, 2004
8.011
8.064
7.980
8.064
30,477
+0.08(+1.05%)
Nov 09, 2004
7.948
8.015
7.948
7.980
23,334
-0.01(-0.13%)
Nov 08, 2004
7.822
8.032
7.812
7.990
38,573
+0.17(+2.15%)
Nov 05, 2004
7.822
7.833
7.770
7.822
24,286
+0.05(+0.68%)
Nov 04, 2004
7.768
7.770
7.665
7.770
28,572
+0.08(+1.09%)
Nov 03, 2004
7.665
7.768
7.612
7.686
19,048
+0.02(+0.27%)
Nov 02, 2004
7.717
7.770
7.597
7.665
24,286
+0.00(+0.00%)
Nov 01, 2004
7.665
7.770
7.623
7.665
53,335
+0.00(+0.03%)
Oct 29, 2004
7.728
7.741
7.591
7.663
30,953
-0.09(-1.11%)
Oct 28, 2004
7.749
7.765
7.587
7.749
25,715
+0.00(+0.00%)
Oct 27, 2004
7.728
7.770
7.576
7.749
29,525
+0.06(+0.76%)
Oct 26, 2004
7.486
7.690
7.446
7.690
21,429
+0.23(+3.13%)
Oct 25, 2004
7.413
7.497
7.350
7.457
30,953
+0.02(+0.31%)
Oct 22, 2004
7.612
7.612
7.434
7.434
34,763
-0.22(-2.91%)
Oct 21, 2004
7.658
7.696
7.625
7.656
33,334
-0.05(-0.71%)
Oct 20, 2004
7.665
7.715
7.665
7.711
9,048
+0.06(+0.77%)
Oct 19, 2004
7.969
7.978
7.652
7.652
33,334
-0.31(-3.85%)
Oct 18, 2004
7.574
7.971
7.574
7.959
50,478
+0.36(+4.78%)
Oct 15, 2004
7.327
7.612
7.327
7.595
22,381
+0.25(+3.46%)
Oct 14, 2004
7.350
7.396
7.268
7.341
50,002
-0.08(-1.10%)
Oct 13, 2004
7.539
7.541
7.423
7.423
10,952
-0.14(-1.81%)
Oct 12, 2004
7.612
7.612
7.507
7.560
8,095
-0.05(-0.69%)
Oct 11, 2004
7.612
7.690
7.612
7.612
22,381
+0.21(+2.84%)
Oct 08, 2004
7.534
7.539
7.402
7.402
15,238
-0.16(-2.06%)
Oct 07, 2004
7.560
7.560
7.427
7.558
20,953
-0.04(-0.58%)
Oct 06, 2004
7.728
7.728
7.497
7.602
23,810
-0.10(-1.31%)
Oct 05, 2004
7.707
7.778
7.702
7.702
14,286
+0.03(+0.36%)
Oct 04, 2004
7.476
7.822
7.476
7.675
56,669
+0.18(+2.38%)
Oct 01, 2004
7.329
7.497
7.297
7.497
17,619
+0.19(+2.65%)
Sep 30, 2004
7.224
7.339
7.213
7.303
34,763
+0.06(+0.81%)
Sep 29, 2004
7.297
7.297
7.234
7.245
48,573
-0.03(-0.40%)
Sep 28, 2004
7.213
7.274
7.213
7.274
97,147
+0.06(+0.84%)
Sep 27, 2004
7.255
7.257
7.213
7.213
49,049
-0.04(-0.58%)
Sep 24, 2004
7.255
7.285
7.255
7.255
21,905
+0.00(+0.00%)
Sep 23, 2004
7.234
7.287
7.234
7.255
29,048
+0.00(+0.00%)
Sep 22, 2004
7.192
7.255
7.192
7.255
52,383
-0.01(-0.20%)
Sep 21, 2004
7.329
7.348
7.255
7.270
23,334
+0.00(+0.03%)
Sep 20, 2004
7.297
7.341
7.224
7.268
53,335
-0.04(-0.57%)
Sep 17, 2004
7.373
7.379
7.310
7.310
63,812
-0.07(-0.88%)
Sep 16, 2004
7.297
7.497
7.297
7.375
40,478
+0.00(+0.00%)
Sep 15, 2004
7.339
7.400
7.337
7.375
93,337
+0.01(+0.20%)
Sep 14, 2004
7.308
7.381
7.308
7.360
60,479
-0.16(-2.09%)
Sep 13, 2004
7.549
7.553
7.446
7.518
16,667
-0.02(-0.28%)
Sep 10, 2004
7.560
7.570
7.392
7.539
37,144
-0.03(-0.42%)
Sep 09, 2004
7.329
7.759
7.297
7.570
76,194
+0.22(+3.00%)
Sep 08, 2004
7.444
7.444
7.297
7.350
41,430
-0.05(-0.71%)
Sep 07, 2004
7.268
7.413
7.268
7.402
19,524
+0.14(+1.88%)
Sep 03, 2004
7.444
7.455
7.161
7.266
43,811
-0.18(-2.40%)
Sep 02, 2004
7.728
7.728
7.287
7.444
90,480
-0.30(-3.93%)
Sep 01, 2004
7.562
7.770
7.539
7.749
197,152
+0.19(+2.47%)
Aug 31, 2004
7.528
7.581
7.528
7.562
264,298
+0.03(+0.45%)
Aug 30, 2004
7.245
7.560
7.245
7.528
131,910
+0.18(+2.43%)
Aug 27, 2004
7.560
7.581
7.350
7.350
80,003
-0.20(-2.64%)
Aug 26, 2004
7.528
7.560
7.528
7.549
103,338
+0.02(+0.28%)
Aug 25, 2004
7.528
7.539
7.486
7.528
29,048
+0.00(+0.00%)
Aug 24, 2004
7.507
7.528
7.486
7.528
67,145
+0.03(+0.42%)
Aug 23, 2004
7.528
7.537
7.497
7.497
16,667
-0.01(-0.17%)
Aug 20, 2004
7.549
7.560
7.507
7.509
25,239
-0.07(-0.94%)
Aug 19, 2004
7.644
7.644
7.581
7.581
7,143
-0.09(-1.23%)
Aug 18, 2004
7.717
7.723
7.675
7.675
56,669
-0.03(-0.41%)
Aug 17, 2004
7.805
7.805
7.707
7.707
17,619
-0.10(-1.24%)
Aug 16, 2004
7.803
7.822
7.770
7.803
17,143
+0.02(+0.27%)
Aug 13, 2004
7.795
7.843
7.770
7.782
40,001
-0.01(-0.16%)
Aug 12, 2004
7.826
7.875
7.795
7.795
25,715
-0.03(-0.40%)
Aug 11, 2004
7.921
7.921
7.826
7.826
41,430
-0.09(-1.19%)
Aug 10, 2004
7.833
7.936
7.833
7.921
13,333
+0.08(+1.02%)
Aug 09, 2004
7.912
7.912
7.841
7.841
19,524
-0.07(-0.88%)
Aug 06, 2004
7.891
7.936
7.854
7.910
30,001
+0.00(+0.05%)
Aug 05, 2004
7.938
7.959
7.896
7.906
16,191
-0.04(-0.53%)
Aug 04, 2004
7.927
8.001
7.921
7.948
13,333
+0.01(+0.13%)
Aug 03, 2004
7.975
7.980
7.917
7.938
44,287
-0.03(-0.40%)
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.