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
V S E Cp
(NQ:
VSEC
)
87.00
+2.56 (+3.03%)
Streaming Delayed Price
Updated: 9:51 AM EDT, Jun 12, 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 31, 2006
6.619
6.619
6.552
6.592
25,383
-0.11(-1.58%)
Jul 28, 2006
6.698
6.698
6.698
6.698
25,383
+0.08(+1.20%)
Jul 27, 2006
6.685
6.685
6.619
6.619
7,252
+0.00(+0.00%)
Jul 26, 2006
6.819
6.819
6.619
6.619
68,897
-0.31(-4.46%)
Jul 25, 2006
6.696
6.927
6.696
6.927
21,757
+0.26(+3.97%)
Jul 24, 2006
6.524
6.755
6.524
6.663
32,635
+0.08(+1.21%)
Jul 21, 2006
6.641
6.729
6.517
6.583
39,887
-0.17(-2.48%)
Jul 20, 2006
6.839
6.872
6.751
6.751
47,140
-0.14(-2.05%)
Jul 19, 2006
6.839
6.892
6.839
6.892
9,065
+0.05(+0.74%)
Jul 18, 2006
6.833
6.998
6.830
6.841
32,635
-0.06(-0.89%)
Jul 17, 2006
6.835
7.124
6.835
6.903
81,588
-0.00(-0.03%)
Jul 14, 2006
6.949
7.051
6.905
6.905
25,383
-0.10(-1.42%)
Jul 13, 2006
6.707
7.280
6.658
7.005
208,505
-0.03(-0.47%)
Jul 12, 2006
7.172
7.172
7.038
7.038
41,701
-0.05(-0.68%)
Jul 11, 2006
7.477
7.477
7.040
7.086
58,018
+0.04(+0.53%)
Jul 10, 2006
7.214
7.296
7.038
7.049
68,897
-0.02(-0.28%)
Jul 07, 2006
7.188
7.188
7.069
7.069
29,009
+0.06(+0.91%)
Jul 06, 2006
7.137
7.170
6.963
7.005
76,149
-0.13(-1.85%)
Jul 05, 2006
6.702
7.137
6.645
7.137
119,663
+0.49(+7.33%)
Jul 03, 2006
6.698
6.848
6.649
6.649
50,766
+0.08(+1.24%)
Jun 30, 2006
6.521
6.619
6.449
6.568
261,084
+0.02(+0.24%)
Jun 29, 2006
6.916
6.927
6.457
6.552
346,299
-0.45(-6.40%)
Jun 28, 2006
7.060
7.060
6.777
7.000
146,860
+0.05(+0.73%)
Jun 27, 2006
7.148
7.148
6.943
6.949
81,588
-0.20(-2.78%)
Jun 26, 2006
7.170
7.170
7.104
7.148
14,504
+0.01(+0.09%)
Jun 23, 2006
7.115
7.181
7.073
7.141
30,822
+0.05(+0.68%)
Jun 22, 2006
7.060
7.256
7.060
7.093
485,907
+0.09(+1.29%)
Jun 21, 2006
7.133
7.336
7.002
7.002
34,448
-0.10(-1.43%)
Jun 20, 2006
7.194
7.269
7.082
7.104
74,336
-0.02(-0.25%)
Jun 19, 2006
7.060
7.464
7.060
7.122
29,009
+0.04(+0.56%)
Jun 16, 2006
7.148
7.148
7.082
7.082
36,261
+0.00(+0.00%)
Jun 15, 2006
7.042
7.532
7.042
7.082
87,028
-0.01(-0.16%)
Jun 14, 2006
7.267
7.267
7.060
7.093
145,047
+0.08(+1.10%)
Jun 13, 2006
7.038
7.373
6.947
7.016
244,766
+0.01(+0.16%)
Jun 12, 2006
7.126
7.170
6.960
7.005
135,981
-0.12(-1.67%)
Jun 09, 2006
7.060
7.124
7.018
7.124
50,766
+0.23(+3.39%)
Jun 08, 2006
6.808
7.033
6.808
6.890
79,775
+0.08(+1.20%)
Jun 07, 2006
6.678
6.863
6.674
6.808
52,579
+0.17(+2.59%)
Jun 06, 2006
7.133
7.194
6.636
6.636
241,140
-0.42(-5.97%)
Jun 05, 2006
7.539
7.539
6.952
7.058
97,906
-0.16(-2.26%)
Jun 02, 2006
7.598
7.598
7.210
7.221
83,402
-0.21(-2.85%)
Jun 01, 2006
7.433
7.433
7.433
7.433
1,813
+0.28(+3.89%)
May 31, 2006
7.708
7.708
7.152
7.155
72,523
-0.05(-0.70%)
May 30, 2006
6.923
7.397
6.923
7.205
96,093
+0.16(+2.32%)
May 26, 2006
6.753
7.042
6.753
7.042
5,439
-0.02(-0.25%)
May 25, 2006
6.808
7.157
6.808
7.060
25,383
-0.10(-1.36%)
May 24, 2006
7.190
7.190
7.150
7.157
81,588
-0.04(-0.49%)
May 23, 2006
6.711
7.236
6.711
7.192
429,701
+0.57(+8.67%)
May 22, 2006
6.619
6.619
6.619
6.619
23,570
-0.04(-0.63%)
May 19, 2006
6.601
6.660
6.601
6.660
36,261
+0.04(+0.67%)
May 18, 2006
6.619
6.685
6.608
6.616
134,168
-0.00(-0.03%)
May 17, 2006
6.665
6.667
6.601
6.619
106,972
-0.06(-0.86%)
May 16, 2006
6.826
6.872
6.676
6.676
137,794
-0.35(-5.02%)
May 15, 2006
7.060
7.060
6.983
7.029
58,018
+0.02(+0.31%)
May 12, 2006
7.082
7.082
6.983
7.007
30,822
-0.09(-1.21%)
May 11, 2006
7.172
7.234
7.093
7.093
81,588
-0.25(-3.37%)
May 10, 2006
7.371
7.419
7.236
7.340
391,626
-0.11(-1.42%)
May 09, 2006
7.622
7.622
7.424
7.446
77,962
+0.00(+0.00%)
May 08, 2006
7.724
7.724
7.344
7.446
226,635
-0.28(-3.57%)
May 05, 2006
7.406
7.766
7.406
7.722
132,355
+0.32(+4.26%)
May 04, 2006
7.287
7.446
7.214
7.406
39,887
-0.01(-0.12%)
May 03, 2006
7.060
7.415
7.060
7.415
50,766
+0.36(+5.03%)
May 02, 2006
7.047
7.175
7.047
7.060
181,308
+0.05(+0.69%)
May 01, 2006
7.203
7.261
7.011
7.011
125,103
-0.20(-2.81%)
Apr 28, 2006
7.060
7.274
6.921
7.214
170,430
+0.04(+0.62%)
Apr 27, 2006
7.944
7.944
4.408
7.170
1,047,964
-0.99(-12.16%)
Apr 26, 2006
8.081
8.454
8.081
8.163
14,504
+0.08(+1.01%)
Apr 25, 2006
8.284
8.498
7.995
8.081
146,860
-0.28(-3.38%)
Apr 24, 2006
8.560
8.560
8.198
8.364
19,943
-0.19(-2.24%)
Apr 21, 2006
8.653
8.653
8.483
8.556
16,317
+0.03(+0.36%)
Apr 20, 2006
8.525
8.525
8.525
8.525
1,813
+0.11(+1.28%)
Apr 19, 2006
8.736
8.736
8.383
8.417
58,018
+0.04(+0.42%)
Apr 18, 2006
8.383
8.406
8.372
8.381
12,691
+0.11(+1.39%)
Apr 17, 2006
8.657
8.657
8.008
8.267
146,860
+0.10(+1.27%)
Apr 13, 2006
8.626
8.626
8.163
8.163
56,205
-0.12(-1.49%)
Apr 12, 2006
8.192
8.580
8.192
8.286
27,196
-0.01(-0.11%)
Apr 11, 2006
8.470
8.653
8.229
8.295
79,775
-0.19(-2.21%)
Apr 10, 2006
8.684
8.684
8.439
8.483
43,514
-0.02(-0.29%)
Apr 07, 2006
8.628
8.659
8.507
8.507
48,953
-0.10(-1.13%)
Apr 06, 2006
8.917
8.917
8.549
8.604
137,794
-0.20(-2.28%)
Apr 05, 2006
8.933
8.933
8.805
8.805
210,318
-0.13(-1.46%)
Apr 04, 2006
8.538
9.153
8.496
8.935
520,356
+0.29(+3.37%)
Apr 03, 2006
8.836
8.957
8.439
8.644
438,767
-0.51(-5.59%)
Mar 31, 2006
9.156
9.156
9.112
9.156
39,887
+0.00(+0.00%)
Mar 30, 2006
9.156
9.156
9.156
9.156
97,906
+0.00(+0.00%)
Mar 29, 2006
8.977
9.167
8.933
9.156
212,131
-0.01(-0.12%)
Mar 28, 2006
8.880
9.167
8.825
9.167
150,486
+0.24(+2.72%)
Mar 27, 2006
8.946
9.202
8.772
8.924
45,327
-0.14(-1.56%)
Mar 24, 2006
8.968
9.158
8.968
9.065
14,504
-0.11(-1.23%)
Mar 23, 2006
9.158
9.266
9.136
9.178
29,009
+0.04(+0.41%)
Mar 22, 2006
8.889
9.211
8.798
9.140
130,542
+0.36(+4.04%)
Mar 21, 2006
8.785
8.785
8.759
8.785
12,691
-0.18(-1.97%)
Mar 20, 2006
8.840
8.979
8.754
8.962
123,289
-0.08(-0.93%)
Mar 17, 2006
9.142
9.142
9.045
9.045
12,691
+0.02(+0.24%)
Mar 16, 2006
9.129
9.178
8.770
9.023
70,710
+0.03(+0.34%)
Mar 15, 2006
8.845
9.045
8.845
8.992
52,579
-0.03(-0.34%)
Mar 14, 2006
9.226
9.226
8.829
9.023
70,710
-0.20(-2.20%)
Mar 13, 2006
9.423
9.564
9.226
9.226
154,112
-0.10(-1.09%)
Mar 10, 2006
9.266
9.453
9.266
9.328
45,327
+0.07(+0.79%)
Mar 09, 2006
9.394
9.416
9.226
9.255
36,261
-0.21(-2.21%)
Mar 08, 2006
9.500
9.588
9.465
9.465
50,766
+0.18(+1.97%)
Mar 07, 2006
9.281
9.281
9.281
9.281
1,813
+0.11(+1.23%)
Mar 06, 2006
9.089
9.352
9.089
9.169
286,467
+0.11(+1.17%)
Mar 03, 2006
9.101
9.101
8.946
9.063
250,206
+0.17(+1.88%)
Mar 02, 2006
8.734
9.182
8.666
8.895
386,187
+0.18(+2.05%)
Mar 01, 2006
8.935
9.255
8.717
8.717
88,841
-0.17(-1.96%)
Feb 28, 2006
9.045
9.045
8.417
8.891
810,450
-0.31(-3.33%)
Feb 27, 2006
9.597
9.597
9.092
9.198
188,561
-0.43(-4.49%)
Feb 24, 2006
9.045
9.705
9.008
9.630
194,000
+0.14(+1.51%)
Feb 23, 2006
10.44
10.81
8.895
9.487
678,094
-1.01(-9.66%)
Feb 22, 2006
10.81
10.89
10.38
10.50
108,785
-0.44(-4.03%)
Feb 21, 2006
11.25
11.25
10.93
10.94
38,074
-0.31(-2.74%)
Feb 17, 2006
11.26
11.36
11.25
11.25
36,261
-0.13(-1.16%)
Feb 16, 2006
11.38
11.38
11.38
11.38
7,252
+0.02(+0.18%)
Feb 15, 2006
11.36
11.46
11.30
11.36
68,897
+0.11(+1.00%)
Feb 14, 2006
11.01
11.42
11.01
11.25
83,402
+0.10(+0.87%)
Feb 13, 2006
11.14
11.15
11.06
11.15
21,757
-0.10(-0.86%)
Feb 10, 2006
11.25
11.25
11.14
11.25
87,028
+0.00(+0.00%)
Feb 09, 2006
11.36
11.36
11.15
11.25
235,701
-0.16(-1.41%)
Feb 08, 2006
11.24
11.41
11.03
11.41
150,486
+0.35(+3.13%)
Feb 07, 2006
10.46
11.14
10.46
11.07
116,037
+0.38(+3.55%)
Feb 06, 2006
10.55
10.69
10.51
10.69
19,943
+0.03(+0.27%)
Feb 03, 2006
10.71
10.71
10.52
10.66
32,635
+0.05(+0.46%)
Feb 02, 2006
10.38
10.61
10.34
10.61
21,757
+0.11(+1.05%)
Feb 01, 2006
10.39
10.53
10.39
10.50
36,261
+0.26(+2.56%)
Jan 31, 2006
10.27
10.27
10.15
10.24
18,130
-0.19(-1.84%)
Jan 30, 2006
10.59
10.74
10.27
10.43
139,607
-0.10(-0.94%)
Jan 27, 2006
10.53
10.53
10.53
10.53
0
+0.00(+0.00%)
Jan 26, 2006
10.53
10.53
10.53
10.53
3,626
+0.10(+0.95%)
Jan 25, 2006
10.41
10.59
10.41
10.43
61,644
+0.17(+1.66%)
Jan 24, 2006
10.25
10.48
10.25
10.26
38,074
-0.15(-1.46%)
Jan 23, 2006
10.32
10.41
10.10
10.41
59,831
-0.01(-0.08%)
Jan 20, 2006
10.37
10.58
10.23
10.42
41,701
+0.06(+0.62%)
Jan 19, 2006
10.36
10.36
10.26
10.36
36,261
-0.18(-1.70%)
Jan 18, 2006
10.53
10.53
10.53
10.53
21,757
-0.03(-0.31%)
Jan 17, 2006
10.43
10.70
10.43
10.57
38,074
-0.02(-0.21%)
Jan 13, 2006
10.28
10.64
10.28
10.59
106,972
+0.16(+1.52%)
Jan 12, 2006
10.31
10.47
10.13
10.43
96,093
+0.17(+1.68%)
Jan 11, 2006
10.21
10.26
10.04
10.26
137,794
+0.18(+1.75%)
Jan 10, 2006
10.21
10.26
10.08
10.08
48,953
-0.03(-0.33%)
Jan 09, 2006
10.15
10.32
9.948
10.12
132,355
-0.03(-0.33%)
Jan 06, 2006
10.21
10.21
10.10
10.15
77,962
+0.04(+0.44%)
Jan 05, 2006
10.37
10.39
9.950
10.10
427,888
-0.16(-1.57%)
Jan 04, 2006
10.33
10.33
9.937
10.27
395,253
+0.13(+1.31%)
Jan 03, 2006
9.372
10.27
9.308
10.13
487,720
+0.84(+9.10%)
Dec 30, 2005
9.321
9.321
9.178
9.288
50,766
+0.03(+0.29%)
Dec 29, 2005
9.045
9.266
8.869
9.262
183,121
+0.28(+3.12%)
Dec 28, 2005
8.825
8.984
8.681
8.981
77,962
+0.17(+1.90%)
Dec 27, 2005
8.825
8.825
8.659
8.814
19,943
+0.15(+1.78%)
Dec 23, 2005
8.714
8.714
8.659
8.659
81,588
+0.00(+0.00%)
Dec 22, 2005
8.809
8.809
8.549
8.659
166,804
+0.03(+0.38%)
Dec 21, 2005
8.549
8.767
8.549
8.626
43,514
+0.02(+0.26%)
Dec 20, 2005
8.714
8.714
8.549
8.604
157,738
-0.12(-1.39%)
Dec 19, 2005
8.549
8.725
8.503
8.725
279,215
+0.18(+2.06%)
Dec 16, 2005
8.227
8.549
8.227
8.549
195,813
+0.31(+3.75%)
Dec 15, 2005
8.205
8.322
8.101
8.240
119,663
+0.15(+1.88%)
Dec 14, 2005
7.832
8.273
7.832
8.088
239,327
+0.32(+4.06%)
Dec 13, 2005
7.772
7.772
7.772
7.772
50,766
+0.04(+0.48%)
Dec 12, 2005
7.832
7.832
7.735
7.735
30,822
-0.07(-0.88%)
Dec 09, 2005
7.689
7.810
7.647
7.803
36,261
+0.28(+3.69%)
Dec 08, 2005
7.653
7.693
7.505
7.525
52,579
-0.14(-1.84%)
Dec 07, 2005
7.697
7.697
7.666
7.666
43,514
-0.04(-0.49%)
Dec 06, 2005
7.574
7.770
7.554
7.704
88,841
+0.13(+1.75%)
Dec 05, 2005
7.556
7.658
7.556
7.572
27,196
-0.04(-0.52%)
Dec 02, 2005
7.611
7.611
7.611
7.611
0
+0.00(+0.00%)
Dec 01, 2005
7.614
7.614
7.611
7.611
10,878
+0.03(+0.44%)
Nov 30, 2005
7.369
7.777
7.369
7.578
38,074
+0.02(+0.23%)
Nov 29, 2005
7.578
7.578
7.501
7.561
10,878
-0.02(-0.23%)
Nov 28, 2005
7.722
7.808
7.578
7.578
34,448
-0.10(-1.29%)
Nov 25, 2005
7.680
7.680
7.678
7.678
5,439
+0.00(+0.00%)
Nov 23, 2005
7.797
7.799
7.587
7.678
97,906
-0.06(-0.71%)
Nov 22, 2005
7.834
7.834
7.722
7.733
16,317
-0.06(-0.79%)
Nov 21, 2005
7.666
7.816
7.666
7.794
50,766
+0.19(+2.49%)
Nov 18, 2005
7.691
7.691
7.589
7.605
32,635
-0.23(-2.87%)
Nov 17, 2005
7.933
7.978
7.830
7.830
27,196
-0.00(-0.03%)
Nov 16, 2005
7.830
7.832
7.830
7.832
3,626
-0.02(-0.31%)
Nov 15, 2005
7.887
7.905
7.461
7.856
59,831
+0.02(+0.31%)
Nov 14, 2005
7.779
7.832
7.766
7.832
72,523
+0.13(+1.66%)
Nov 11, 2005
7.722
7.739
7.693
7.704
45,327
+0.01(+0.14%)
Nov 10, 2005
7.666
7.693
7.644
7.693
10,878
+0.12(+1.57%)
Nov 09, 2005
7.547
7.666
7.501
7.574
77,962
+0.08(+1.09%)
Nov 08, 2005
7.483
7.492
7.340
7.492
45,327
+0.17(+2.32%)
Nov 07, 2005
7.084
7.369
7.084
7.322
105,159
+0.08(+1.10%)
Nov 04, 2005
6.963
7.243
6.963
7.243
30,822
+0.18(+2.56%)
Nov 03, 2005
7.188
7.280
6.989
7.062
56,205
-0.21(-2.94%)
Nov 02, 2005
7.333
7.344
7.022
7.276
181,308
-0.20(-2.71%)
Nov 01, 2005
7.475
7.481
7.475
7.479
9,065
-0.14(-1.82%)
Oct 31, 2005
7.620
7.620
7.591
7.618
21,757
-0.01(-0.12%)
Oct 28, 2005
7.638
7.638
7.501
7.627
32,635
+0.27(+3.63%)
Oct 27, 2005
7.722
7.722
7.360
7.360
18,130
-0.31(-4.06%)
Oct 26, 2005
7.554
7.671
7.554
7.671
34,448
+0.10(+1.34%)
Oct 25, 2005
7.265
7.569
7.265
7.569
7,252
+0.00(+0.06%)
Oct 24, 2005
7.563
7.567
7.371
7.565
45,327
+0.07(+0.88%)
Oct 21, 2005
7.552
7.580
7.448
7.499
48,953
-0.07(-0.90%)
Oct 20, 2005
7.565
7.567
7.565
7.567
7,252
+0.12(+1.66%)
Oct 19, 2005
7.371
7.444
7.371
7.444
10,878
-0.03(-0.44%)
Oct 18, 2005
7.530
7.625
7.477
7.477
38,074
-0.05(-0.65%)
Oct 17, 2005
7.289
7.618
7.051
7.525
41,701
+0.19(+2.52%)
Oct 14, 2005
7.210
7.351
7.208
7.340
12,691
+0.14(+1.99%)
Oct 13, 2005
7.285
7.285
7.192
7.197
18,130
-0.18(-2.39%)
Oct 12, 2005
7.545
7.545
7.325
7.373
14,504
-0.22(-2.85%)
Oct 11, 2005
7.695
7.719
7.519
7.589
58,018
-0.08(-1.01%)
Oct 10, 2005
7.631
7.706
7.609
7.666
36,261
-0.06(-0.83%)
Oct 07, 2005
7.591
7.730
7.152
7.730
88,841
+0.30(+4.07%)
Oct 06, 2005
7.863
7.863
7.309
7.428
58,018
-0.24(-3.16%)
Oct 05, 2005
7.823
7.823
7.671
7.671
32,635
-0.25(-3.17%)
Oct 04, 2005
7.887
8.008
7.764
7.922
34,448
+0.09(+1.13%)
Oct 03, 2005
8.070
8.070
7.775
7.834
41,701
+0.11(+1.46%)
Sep 30, 2005
7.810
7.847
7.689
7.722
61,644
-0.06(-0.71%)
Sep 29, 2005
7.788
7.788
7.777
7.777
10,878
+0.06(+0.71%)
Sep 28, 2005
7.722
7.722
7.684
7.722
179,495
-0.01(-0.14%)
Sep 27, 2005
7.724
7.764
7.671
7.733
45,327
-0.07(-0.85%)
Sep 26, 2005
8.019
8.019
7.722
7.799
223,009
+0.00(+0.03%)
Sep 23, 2005
7.250
7.898
7.243
7.797
397,066
+0.71(+10.06%)
Sep 22, 2005
7.093
7.093
7.084
7.084
3,626
-0.12(-1.65%)
Sep 21, 2005
7.234
7.241
7.203
7.203
14,504
-0.10(-1.36%)
Sep 20, 2005
7.263
7.302
7.258
7.302
14,504
-0.06(-0.78%)
Sep 19, 2005
7.294
7.464
6.958
7.360
143,233
+0.08(+1.06%)
Sep 16, 2005
6.949
7.391
6.949
7.283
736,113
+0.33(+4.69%)
Sep 15, 2005
7.060
7.082
6.956
6.956
74,336
-0.13(-1.78%)
Sep 14, 2005
7.203
7.203
7.064
7.082
23,570
-0.06(-0.80%)
Sep 13, 2005
6.965
7.223
6.965
7.139
30,822
+0.08(+1.12%)
Sep 12, 2005
7.294
7.294
7.060
7.060
67,084
-0.15(-2.11%)
Sep 09, 2005
7.280
7.280
7.060
7.212
77,962
-0.04(-0.52%)
Sep 08, 2005
7.263
7.263
7.117
7.250
29,009
-0.02(-0.33%)
Sep 07, 2005
7.186
7.276
6.996
7.274
65,271
+0.27(+3.84%)
Sep 06, 2005
7.212
7.225
6.879
7.005
335,421
-0.29(-3.96%)
Sep 02, 2005
7.199
7.402
7.064
7.294
141,420
-0.06(-0.78%)
Sep 01, 2005
7.479
7.486
7.186
7.351
110,598
-0.17(-2.32%)
Aug 31, 2005
7.545
7.587
7.475
7.525
56,205
+0.02(+0.32%)
Aug 30, 2005
7.611
7.611
7.501
7.501
30,822
-0.14(-1.79%)
Aug 29, 2005
7.638
7.713
7.638
7.638
23,570
-0.03(-0.40%)
Aug 26, 2005
7.649
7.669
7.649
7.669
23,570
-0.03(-0.40%)
Aug 25, 2005
7.746
7.770
7.629
7.700
41,701
-0.15(-1.97%)
Aug 24, 2005
7.933
7.933
7.772
7.854
23,570
-0.09(-1.19%)
Aug 23, 2005
7.949
7.949
7.949
7.949
7,252
+0.19(+2.50%)
Aug 22, 2005
7.726
7.759
7.523
7.755
101,532
+0.11(+1.50%)
Aug 19, 2005
7.724
7.845
7.501
7.640
268,336
-0.14(-1.84%)
Aug 18, 2005
7.810
7.810
7.783
7.783
3,626
+0.01(+0.11%)
Aug 17, 2005
7.894
7.949
7.772
7.775
161,364
-0.30(-3.72%)
Aug 16, 2005
7.971
8.081
7.971
8.075
163,177
+0.09(+1.08%)
Aug 15, 2005
7.792
8.015
7.792
7.989
63,458
+0.20(+2.52%)
Aug 12, 2005
7.777
7.792
7.775
7.792
56,205
-0.04(-0.51%)
Aug 11, 2005
7.772
7.962
7.772
7.832
270,150
-0.02(-0.28%)
Aug 10, 2005
7.975
7.975
7.777
7.854
194,000
-0.21(-2.63%)
Aug 09, 2005
8.055
8.088
7.997
8.066
101,532
-0.06(-0.79%)
Aug 08, 2005
8.039
8.183
7.790
8.130
61,644
-0.06(-0.78%)
Aug 05, 2005
7.843
8.317
7.843
8.194
152,299
+0.22(+2.74%)
Aug 04, 2005
7.953
8.161
7.861
7.975
297,346
-0.14(-1.71%)
Aug 03, 2005
8.167
8.286
7.955
8.114
125,103
-0.01(-0.16%)
Aug 02, 2005
8.297
8.342
8.077
8.128
270,150
-0.21(-2.54%)
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.