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
Cirrus Logic Inc
(NQ:
CRUS
)
114.68
-0.02 (-0.01%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 3, 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
7.530
7.650
7.410
7.470
389,648
-0.10(-1.32%)
Jul 28, 2005
7.380
7.730
7.370
7.570
1,556,163
+0.15(+2.02%)
Jul 27, 2005
7.490
7.550
7.280
7.420
816,153
-0.09(-1.20%)
Jul 26, 2005
7.490
7.670
7.470
7.510
693,949
+0.02(+0.27%)
Jul 25, 2005
7.400
7.760
7.400
7.490
3,144,007
+0.06(+0.81%)
Jul 22, 2005
7.250
7.450
7.230
7.430
1,591,376
+0.18(+2.48%)
Jul 21, 2005
6.770
7.680
6.730
7.250
7,608,654
+0.83(+12.93%)
Jul 20, 2005
6.230
6.500
6.190
6.420
1,166,082
+0.12(+1.90%)
Jul 19, 2005
6.210
6.340
6.140
6.300
639,502
+0.17(+2.77%)
Jul 18, 2005
6.070
6.210
6.050
6.130
590,130
+0.07(+1.16%)
Jul 15, 2005
6.150
6.270
6.040
6.060
469,537
-0.14(-2.26%)
Jul 14, 2005
6.250
6.330
6.180
6.200
776,002
+0.00(+0.00%)
Jul 13, 2005
5.910
6.200
5.900
6.200
620,335
+0.26(+4.38%)
Jul 12, 2005
5.960
6.100
5.820
5.940
672,665
-0.04(-0.67%)
Jul 11, 2005
5.810
6.250
5.780
5.980
1,447,863
+0.35(+6.22%)
Jul 08, 2005
5.300
5.630
5.300
5.630
586,760
+0.26(+4.84%)
Jul 07, 2005
5.320
5.380
5.220
5.370
144,598
-0.02(-0.37%)
Jul 06, 2005
5.390
5.440
5.300
5.390
423,920
+0.02(+0.37%)
Jul 05, 2005
5.270
5.400
5.220
5.370
318,300
+0.10(+1.90%)
Jul 01, 2005
5.310
5.350
5.230
5.270
231,000
-0.04(-0.75%)
Jun 30, 2005
5.250
5.380
5.180
5.310
536,156
-0.00(-0.00%)
Jun 29, 2005
5.400
5.400
5.180
5.310
331,842
-0.06(-1.12%)
Jun 28, 2005
5.090
5.370
5.020
5.370
931,631
+0.28(+5.50%)
Jun 27, 2005
5.150
5.200
4.900
5.090
465,329
-0.12(-2.30%)
Jun 24, 2005
5.330
5.370
5.180
5.210
390,664
-0.14(-2.62%)
Jun 23, 2005
5.460
5.470
5.340
5.350
342,759
-0.10(-1.83%)
Jun 22, 2005
5.420
5.500
5.350
5.450
251,183
+0.02(+0.37%)
Jun 21, 2005
5.400
5.500
5.350
5.430
332,998
+0.00(+0.00%)
Jun 20, 2005
5.420
5.570
5.320
5.430
407,145
-0.02(-0.37%)
Jun 17, 2005
5.630
5.650
5.450
5.450
587,944
-0.14(-2.50%)
Jun 16, 2005
5.500
5.610
5.460
5.590
509,634
+0.07(+1.27%)
Jun 15, 2005
5.650
5.650
5.460
5.520
542,368
-0.11(-1.95%)
Jun 14, 2005
5.590
5.660
5.560
5.630
290,461
+0.01(+0.18%)
Jun 13, 2005
5.510
5.710
5.440
5.620
293,161
+0.10(+1.81%)
Jun 10, 2005
5.620
5.720
5.490
5.520
247,949
-0.09(-1.60%)
Jun 09, 2005
5.420
5.680
5.380
5.610
614,819
+0.14(+2.56%)
Jun 08, 2005
5.560
5.610
5.440
5.470
1,130,104
-0.10(-1.80%)
Jun 07, 2005
5.400
5.680
5.350
5.570
1,030,952
+0.18(+3.34%)
Jun 06, 2005
5.420
5.500
5.300
5.390
382,283
-0.01(-0.19%)
Jun 03, 2005
5.420
5.460
5.300
5.400
298,801
-0.03(-0.55%)
Jun 02, 2005
5.250
5.550
5.250
5.430
598,573
+0.16(+3.04%)
Jun 01, 2005
5.170
5.300
5.120
5.270
797,259
+0.09(+1.74%)
May 31, 2005
5.240
5.250
5.180
5.180
473,892
-0.03(-0.58%)
May 27, 2005
5.190
5.250
5.150
5.210
392,044
+0.02(+0.39%)
May 26, 2005
5.190
5.260
5.160
5.190
382,838
+0.02(+0.39%)
May 25, 2005
5.250
5.370
5.120
5.170
614,894
-0.13(-2.45%)
May 24, 2005
5.330
5.410
5.270
5.300
1,040,300
-0.11(-2.03%)
May 23, 2005
5.370
5.410
5.270
5.410
722,027
+0.08(+1.50%)
May 20, 2005
5.270
5.370
5.070
5.330
462,240
+0.16(+3.09%)
May 19, 2005
4.929
5.300
4.780
5.170
701,283
+0.24(+4.87%)
May 18, 2005
4.950
4.990
4.760
4.930
442,700
+0.00(+0.00%)
May 17, 2005
4.910
4.930
4.800
4.930
303,134
+0.03(+0.61%)
May 16, 2005
4.760
4.900
4.730
4.900
341,377
+0.12(+2.51%)
May 13, 2005
4.500
5.000
4.490
4.780
884,820
+0.28(+6.22%)
May 12, 2005
4.450
4.610
4.450
4.500
324,491
-0.02(-0.44%)
May 11, 2005
4.500
4.600
4.450
4.520
407,813
+0.02(+0.44%)
May 10, 2005
4.670
4.700
4.500
4.500
267,492
-0.25(-5.26%)
May 09, 2005
4.700
4.750
4.610
4.750
198,487
+0.05(+1.06%)
May 06, 2005
4.550
4.710
4.550
4.700
264,108
+0.17(+3.75%)
May 05, 2005
4.710
4.760
4.490
4.530
511,816
-0.22(-4.63%)
May 04, 2005
4.770
4.770
4.550
4.750
865,757
+0.00(+0.00%)
May 03, 2005
4.280
4.930
4.260
4.750
2,009,254
+0.41(+9.45%)
May 02, 2005
4.190
4.370
4.170
4.340
449,204
+0.13(+3.09%)
Apr 29, 2005
4.270
4.340
4.130
4.210
885,852
+0.04(+0.96%)
Apr 28, 2005
4.220
4.310
4.150
4.170
970,853
-0.08(-1.88%)
Apr 27, 2005
4.110
4.320
4.050
4.250
418,277
+0.09(+2.16%)
Apr 26, 2005
4.450
4.450
4.060
4.160
864,334
-0.28(-6.31%)
Apr 25, 2005
3.860
4.540
3.800
4.440
1,395,087
+0.57(+14.58%)
Apr 22, 2005
3.910
3.920
3.820
3.875
345,875
-0.06(-1.65%)
Apr 21, 2005
3.840
3.980
3.834
3.940
234,360
+0.11(+2.87%)
Apr 20, 2005
3.900
3.970
3.790
3.830
376,772
-0.07(-1.79%)
Apr 19, 2005
3.840
3.920
3.740
3.900
543,384
+0.03(+0.78%)
Apr 18, 2005
3.890
3.950
3.700
3.870
506,990
-0.06(-1.53%)
Apr 15, 2005
3.920
4.020
3.790
3.930
648,213
+0.01(+0.26%)
Apr 14, 2005
3.950
4.060
3.870
3.920
630,653
+0.00(+0.00%)
Apr 13, 2005
3.960
4.020
3.810
3.920
326,257
-0.04(-1.01%)
Apr 12, 2005
3.900
3.990
3.710
3.960
393,634
+0.04(+1.02%)
Apr 11, 2005
4.080
4.140
3.900
3.920
252,725
-0.18(-4.39%)
Apr 08, 2005
4.170
4.190
4.080
4.100
196,619
-0.06(-1.44%)
Apr 07, 2005
4.120
4.160
4.030
4.160
194,957
+0.02(+0.48%)
Apr 06, 2005
4.160
4.240
4.100
4.140
220,389
+0.02(+0.49%)
Apr 05, 2005
4.170
4.210
4.080
4.120
249,166
-0.05(-1.20%)
Apr 04, 2005
4.270
4.280
4.150
4.170
231,030
-0.13(-3.02%)
Apr 01, 2005
4.520
4.530
4.270
4.300
322,705
-0.22(-4.87%)
Mar 31, 2005
4.490
4.550
4.300
4.520
564,164
-0.02(-0.44%)
Mar 30, 2005
4.370
4.540
4.350
4.540
361,474
+0.21(+4.85%)
Mar 29, 2005
4.410
4.450
4.250
4.330
402,740
-0.12(-2.70%)
Mar 28, 2005
4.420
4.530
4.350
4.450
642,413
+0.01(+0.23%)
Mar 24, 2005
4.390
4.560
4.230
4.440
525,573
+0.07(+1.60%)
Mar 23, 2005
4.390
4.520
4.350
4.370
320,536
-0.03(-0.68%)
Mar 22, 2005
4.540
4.560
4.370
4.400
464,211
-0.14(-3.08%)
Mar 21, 2005
4.660
4.710
4.520
4.540
261,292
-0.11(-2.37%)
Mar 18, 2005
4.720
4.750
4.620
4.650
1,647,793
-0.07(-1.48%)
Mar 17, 2005
4.740
4.760
4.600
4.720
616,497
-0.02(-0.42%)
Mar 16, 2005
4.520
4.740
4.520
4.740
976,039
+0.14(+3.04%)
Mar 15, 2005
4.650
4.660
4.550
4.600
707,197
-0.02(-0.43%)
Mar 14, 2005
4.630
4.650
4.550
4.620
564,725
-0.02(-0.43%)
Mar 11, 2005
4.690
4.690
4.590
4.640
1,034,965
-0.02(-0.43%)
Mar 10, 2005
4.680
4.680
4.580
4.660
448,637
+0.02(+0.43%)
Mar 09, 2005
4.600
4.680
4.572
4.640
509,570
+0.01(+0.22%)
Mar 08, 2005
4.690
4.720
4.590
4.630
537,576
-0.05(-1.07%)
Mar 07, 2005
4.550
4.720
4.540
4.680
429,928
+0.04(+0.86%)
Mar 04, 2005
4.500
4.660
4.430
4.640
1,600,139
+0.21(+4.74%)
Mar 03, 2005
4.610
4.640
4.400
4.430
1,031,928
-0.15(-3.28%)
Mar 02, 2005
4.750
4.750
4.540
4.580
720,774
-0.16(-3.38%)
Mar 01, 2005
4.720
4.800
4.630
4.740
364,188
+0.06(+1.28%)
Feb 28, 2005
4.870
4.870
4.620
4.680
327,861
-0.16(-3.31%)
Feb 25, 2005
4.800
4.860
4.700
4.840
300,869
+0.05(+1.04%)
Feb 24, 2005
4.700
4.790
4.600
4.790
1,047,522
+0.14(+3.01%)
Feb 23, 2005
4.750
4.750
4.600
4.650
438,441
+0.04(+0.87%)
Feb 22, 2005
4.660
4.830
4.600
4.610
715,947
-0.17(-3.56%)
Feb 18, 2005
4.710
4.820
4.690
4.780
378,021
+0.03(+0.63%)
Feb 17, 2005
4.880
4.940
4.690
4.750
401,241
-0.15(-3.06%)
Feb 16, 2005
4.850
4.900
4.760
4.900
448,469
+0.00(+0.00%)
Feb 15, 2005
4.950
5.080
4.740
4.900
829,608
-0.05(-1.01%)
Feb 14, 2005
5.000
5.000
4.910
4.950
303,625
-0.08(-1.59%)
Feb 11, 2005
4.930
5.070
4.860
5.030
974,309
+0.10(+2.03%)
Feb 10, 2005
5.010
5.090
4.870
4.930
881,453
-0.07(-1.40%)
Feb 09, 2005
5.170
5.170
4.970
5.000
428,913
-0.15(-2.91%)
Feb 08, 2005
5.040
5.210
5.040
5.150
561,513
+0.08(+1.58%)
Feb 07, 2005
5.140
5.180
5.010
5.070
701,488
-0.08(-1.55%)
Feb 04, 2005
4.960
5.180
4.900
5.150
845,242
+0.14(+2.79%)
Feb 03, 2005
4.950
5.020
4.750
5.010
610,995
+0.09(+1.83%)
Feb 02, 2005
4.760
4.950
4.740
4.920
651,780
+0.13(+2.71%)
Feb 01, 2005
4.600
4.850
4.590
4.790
754,145
+0.20(+4.36%)
Jan 31, 2005
4.700
4.800
4.560
4.590
752,187
-0.11(-2.34%)
Jan 28, 2005
4.700
4.790
4.580
4.700
570,335
+0.05(+1.08%)
Jan 27, 2005
4.650
4.820
4.610
4.650
1,043,938
-0.14(-2.92%)
Jan 26, 2005
4.550
4.790
4.530
4.790
642,065
+0.24(+5.27%)
Jan 25, 2005
4.640
4.680
4.430
4.550
428,436
+0.00(+0.00%)
Jan 24, 2005
4.720
4.750
4.420
4.550
557,883
-0.15(-3.19%)
Jan 21, 2005
4.700
4.770
4.550
4.700
475,700
-0.02(-0.42%)
Jan 20, 2005
4.550
4.770
4.550
4.720
613,729
+0.03(+0.64%)
Jan 19, 2005
4.880
4.960
4.540
4.690
1,189,506
-0.19(-3.89%)
Jan 18, 2005
4.820
4.980
4.820
4.880
807,029
-0.02(-0.41%)
Jan 14, 2005
4.950
4.950
4.820
4.900
731,503
+0.10(+2.08%)
Jan 13, 2005
4.600
4.870
4.540
4.800
789,887
+0.18(+3.90%)
Jan 12, 2005
4.750
4.830
4.490
4.620
487,777
-0.12(-2.53%)
Jan 11, 2005
4.810
4.840
4.570
4.740
940,085
-0.16(-3.27%)
Jan 10, 2005
5.000
5.040
4.850
4.900
323,996
-0.09(-1.80%)
Jan 07, 2005
5.000
5.020
4.720
4.990
520,466
+0.04(+0.91%)
Jan 06, 2005
5.050
5.090
4.840
4.945
380,729
-0.04(-0.90%)
Jan 05, 2005
4.970
5.140
4.940
4.990
589,803
-0.09(-1.77%)
Jan 04, 2005
5.360
5.400
4.890
5.080
1,077,047
-0.27(-5.05%)
Jan 03, 2005
5.510
5.590
5.260
5.350
472,575
-0.16(-2.90%)
Dec 31, 2004
5.570
5.620
5.510
5.510
414,800
-0.09(-1.61%)
Dec 30, 2004
5.540
5.670
5.540
5.600
400,000
-0.03(-0.53%)
Dec 29, 2004
5.580
5.670
5.540
5.630
321,500
-0.02(-0.35%)
Dec 28, 2004
5.560
5.690
5.560
5.650
349,300
+0.03(+0.53%)
Dec 27, 2004
5.520
5.660
5.520
5.620
672,200
-0.01(-0.18%)
Dec 23, 2004
5.500
5.670
5.450
5.630
457,200
+0.13(+2.36%)
Dec 22, 2004
5.400
5.700
5.360
5.500
559,600
+0.05(+0.92%)
Dec 21, 2004
5.400
5.580
5.350
5.450
454,900
+0.03(+0.55%)
Dec 20, 2004
5.420
5.510
5.300
5.420
562,300
-0.02(-0.37%)
Dec 17, 2004
5.300
5.520
5.210
5.440
1,277,500
-0.32(-5.56%)
Dec 16, 2004
5.930
5.990
5.730
5.760
422,100
-0.22(-3.68%)
Dec 15, 2004
5.800
6.010
5.790
5.980
458,600
+0.09(+1.53%)
Dec 14, 2004
5.720
5.910
5.640
5.890
510,000
+0.14(+2.43%)
Dec 13, 2004
5.880
5.950
5.720
5.750
336,200
-0.06(-1.03%)
Dec 10, 2004
5.550
5.890
5.540
5.810
514,200
+0.13(+2.29%)
Dec 09, 2004
5.770
5.900
5.600
5.680
591,100
-0.23(-3.89%)
Dec 08, 2004
6.030
6.180
5.860
5.910
685,400
-0.11(-1.83%)
Dec 07, 2004
6.250
6.370
6.020
6.020
560,300
-0.27(-4.29%)
Dec 06, 2004
6.030
6.320
5.950
6.290
674,000
+0.23(+3.80%)
Dec 03, 2004
6.170
6.280
6.060
6.060
462,700
-0.02(-0.33%)
Dec 02, 2004
6.000
6.350
5.930
6.080
548,500
+0.06(+1.00%)
Dec 01, 2004
5.960
6.110
5.960
6.020
391,100
+0.09(+1.52%)
Nov 30, 2004
5.990
6.080
5.870
5.930
470,000
-0.01(-0.17%)
Nov 29, 2004
6.180
6.300
5.900
5.940
705,100
-0.16(-2.62%)
Nov 26, 2004
6.080
6.180
6.080
6.100
130,600
-0.02(-0.33%)
Nov 24, 2004
6.120
6.200
5.990
6.120
900,700
+0.15(+2.51%)
Nov 23, 2004
5.680
5.980
5.500
5.970
1,047,000
+0.38(+6.80%)
Nov 22, 2004
5.560
5.690
5.450
5.590
393,500
-0.01(-0.18%)
Nov 19, 2004
5.720
5.770
5.550
5.600
361,400
-0.22(-3.78%)
Nov 18, 2004
5.750
5.880
5.700
5.820
270,800
+0.02(+0.34%)
Nov 17, 2004
5.590
5.900
5.570
5.800
595,100
+0.34(+6.23%)
Nov 16, 2004
5.600
5.620
5.410
5.460
254,500
-0.16(-2.85%)
Nov 15, 2004
5.260
5.660
5.260
5.620
522,200
+0.32(+6.04%)
Nov 12, 2004
5.350
5.380
5.260
5.300
321,500
-0.08(-1.49%)
Nov 11, 2004
5.260
5.400
5.250
5.380
372,000
+0.11(+2.09%)
Nov 10, 2004
5.230
5.370
5.230
5.270
211,900
-0.05(-0.94%)
Nov 09, 2004
5.370
5.500
5.300
5.320
428,900
-0.09(-1.66%)
Nov 08, 2004
5.350
5.510
5.350
5.410
676,500
+0.09(+1.69%)
Nov 05, 2004
4.960
5.390
4.940
5.320
1,923,200
+0.35(+7.04%)
Nov 04, 2004
4.970
5.030
4.920
4.970
697,800
-0.06(-1.19%)
Nov 03, 2004
5.250
5.350
4.990
5.030
667,400
-0.17(-3.27%)
Nov 02, 2004
5.100
5.310
5.050
5.200
506,500
+0.12(+2.36%)
Nov 01, 2004
5.000
5.130
4.950
5.080
334,900
+0.03(+0.59%)
Oct 29, 2004
5.000
5.060
4.960
5.050
242,300
+0.03(+0.60%)
Oct 28, 2004
4.820
5.070
4.820
5.020
450,900
+0.12(+2.45%)
Oct 27, 2004
4.901
4.960
4.850
4.900
734,100
-0.05(-1.01%)
Oct 26, 2004
5.030
5.030
4.890
4.950
463,400
-0.05(-1.00%)
Oct 25, 2004
4.950
5.120
4.950
5.000
631,700
+0.00(+0.00%)
Oct 22, 2004
5.220
5.220
4.900
5.000
677,600
-0.22(-4.21%)
Oct 21, 2004
4.910
5.270
4.880
5.220
1,218,000
+0.17(+3.37%)
Oct 20, 2004
5.070
5.200
5.010
5.050
776,000
-0.15(-2.88%)
Oct 19, 2004
5.200
5.360
5.160
5.200
461,000
-0.02(-0.38%)
Oct 18, 2004
5.020
5.250
5.020
5.220
718,300
+0.13(+2.55%)
Oct 15, 2004
5.070
5.150
5.040
5.090
489,300
+0.03(+0.59%)
Oct 14, 2004
4.920
5.090
4.860
5.060
807,600
+0.19(+3.90%)
Oct 13, 2004
5.020
5.040
4.830
4.870
1,105,800
-0.03(-0.61%)
Oct 12, 2004
4.980
4.980
4.870
4.900
763,500
-0.17(-3.35%)
Oct 11, 2004
5.100
5.120
4.950
5.070
480,700
-0.06(-1.17%)
Oct 08, 2004
5.120
5.190
5.000
5.130
561,900
-0.06(-1.16%)
Oct 07, 2004
5.140
5.320
5.130
5.190
926,700
+0.03(+0.58%)
Oct 06, 2004
5.230
5.300
5.140
5.160
640,700
-0.04(-0.77%)
Oct 05, 2004
5.230
5.280
5.110
5.200
622,800
-0.10(-1.89%)
Oct 04, 2004
5.500
5.620
5.240
5.300
927,800
-0.14(-2.57%)
Oct 01, 2004
4.780
5.490
4.780
5.440
1,318,500
+0.67(+14.05%)
Sep 30, 2004
4.900
5.000
4.750
4.770
907,400
-0.15(-3.05%)
Sep 29, 2004
4.920
5.030
4.800
4.920
620,600
+0.05(+1.03%)
Sep 28, 2004
4.830
4.900
4.750
4.870
353,200
+0.07(+1.46%)
Sep 27, 2004
4.780
4.940
4.760
4.800
518,500
-0.09(-1.84%)
Sep 24, 2004
4.670
5.110
4.600
4.890
2,433,400
-0.19(-3.74%)
Sep 23, 2004
5.070
5.190
5.000
5.080
294,100
-0.02(-0.39%)
Sep 22, 2004
5.310
5.310
5.040
5.100
504,700
-0.24(-4.49%)
Sep 21, 2004
5.100
5.340
5.020
5.340
496,600
+0.19(+3.69%)
Sep 20, 2004
4.970
5.200
4.910
5.150
491,800
+0.15(+3.00%)
Sep 17, 2004
5.100
5.280
4.970
5.000
510,000
-0.06(-1.19%)
Sep 16, 2004
4.950
5.090
4.920
5.060
321,700
+0.08(+1.61%)
Sep 15, 2004
4.970
5.040
4.880
4.980
523,400
-0.04(-0.80%)
Sep 14, 2004
5.120
5.170
4.960
5.020
426,400
-0.16(-3.09%)
Sep 13, 2004
5.100
5.220
5.000
5.180
457,100
+0.07(+1.37%)
Sep 10, 2004
5.100
5.150
4.930
5.110
552,300
+0.04(+0.79%)
Sep 09, 2004
4.800
5.080
4.750
5.070
711,100
+0.28(+5.85%)
Sep 08, 2004
4.890
4.970
4.750
4.790
288,800
-0.10(-2.04%)
Sep 07, 2004
4.880
5.000
4.850
4.890
315,222
+0.01(+0.20%)
Sep 03, 2004
4.910
5.020
4.760
4.880
361,700
-0.07(-1.41%)
Sep 02, 2004
5.050
5.050
4.910
4.950
390,200
+0.00(+0.00%)
Sep 01, 2004
5.010
5.590
4.900
4.950
598,100
-0.11(-2.17%)
Aug 31, 2004
4.960
5.060
4.890
5.060
445,100
+0.10(+2.02%)
Aug 30, 2004
5.050
5.150
4.950
4.960
284,000
-0.15(-2.94%)
Aug 27, 2004
4.980
5.170
4.980
5.110
221,700
+0.09(+1.79%)
Aug 26, 2004
4.830
5.050
4.800
5.020
895,700
-0.21(-4.02%)
Aug 25, 2004
5.160
5.280
5.070
5.230
271,800
+0.02(+0.38%)
Aug 24, 2004
5.420
5.440
5.140
5.210
499,500
-0.12(-2.25%)
Aug 23, 2004
5.180
5.360
5.120
5.330
434,400
+0.15(+2.90%)
Aug 20, 2004
5.230
5.260
5.130
5.180
775,900
-0.01(-0.19%)
Aug 19, 2004
5.460
5.460
5.100
5.190
698,900
-0.27(-4.95%)
Aug 18, 2004
5.070
5.460
5.010
5.460
521,500
+0.32(+6.23%)
Aug 17, 2004
4.980
5.180
4.960
5.140
531,200
+0.24(+4.90%)
Aug 16, 2004
4.640
4.950
4.590
4.900
523,500
+0.29(+6.29%)
Aug 13, 2004
4.630
4.820
4.500
4.610
778,600
-0.06(-1.28%)
Aug 12, 2004
4.850
4.930
4.600
4.670
733,000
-0.28(-5.66%)
Aug 11, 2004
5.110
5.120
4.800
4.950
1,244,200
-0.32(-6.07%)
Aug 10, 2004
5.140
5.280
5.110
5.270
267,800
+0.11(+2.13%)
Aug 09, 2004
5.340
5.400
5.050
5.160
425,900
+0.04(+0.78%)
Aug 06, 2004
5.330
5.380
5.000
5.120
852,500
-0.35(-6.40%)
Aug 05, 2004
5.500
5.570
5.430
5.470
589,900
-0.02(-0.36%)
Aug 04, 2004
5.470
5.640
5.450
5.490
726,100
-0.07(-1.26%)
Aug 03, 2004
6.010
6.050
5.550
5.560
801,900
-0.44(-7.33%)
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.