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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.520
+0.130 (+1.38%)
Official Closing Price
Updated: 7:00 PM 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
5.203
5.287
5.109
5.154
143,920
-0.00(-0.09%)
Jul 28, 2006
4.860
5.247
4.860
5.158
251,186
+0.28(+5.84%)
Jul 27, 2006
4.874
4.900
4.825
4.874
1,317,100
+0.04(+0.92%)
Jul 26, 2006
4.856
4.856
4.723
4.829
216,106
+0.00(+0.09%)
Jul 25, 2006
4.816
4.878
4.785
4.825
172,929
+0.01(+0.18%)
Jul 24, 2006
4.758
4.838
4.758
4.816
366,323
+0.04(+0.74%)
Jul 21, 2006
4.812
4.860
4.745
4.780
116,935
-0.04(-0.92%)
Jul 20, 2006
4.905
4.905
4.803
4.825
103,667
-0.04(-0.73%)
Jul 19, 2006
4.723
4.967
4.723
4.860
323,821
+0.14(+2.92%)
Jul 18, 2006
4.718
4.803
4.683
4.723
269,851
+0.01(+0.19%)
Jul 17, 2006
4.709
4.714
4.629
4.714
96,247
+0.00(+0.00%)
Jul 14, 2006
4.763
4.763
4.660
4.714
256,583
-0.06(-1.30%)
Jul 13, 2006
4.878
4.878
4.772
4.776
110,414
-0.08(-1.56%)
Jul 12, 2006
4.900
4.914
4.829
4.852
340,687
-0.06(-1.18%)
Jul 11, 2006
4.941
4.958
4.847
4.909
581,979
-0.08(-1.52%)
Jul 10, 2006
4.900
5.006
4.900
4.985
96,471
+0.06(+1.26%)
Jul 07, 2006
4.958
4.976
4.900
4.923
217,005
-0.01(-0.27%)
Jul 06, 2006
4.874
4.998
4.874
4.936
179,226
+0.04(+0.73%)
Jul 05, 2006
5.092
5.114
4.869
4.900
198,340
-0.15(-2.91%)
Jul 03, 2006
4.994
5.047
4.981
5.047
148,868
+0.05(+1.07%)
Jun 30, 2006
4.981
5.034
4.958
4.994
260,631
+0.07(+1.35%)
Jun 29, 2006
4.883
4.958
4.860
4.927
951,226
+0.08(+1.56%)
Jun 28, 2006
4.927
4.927
4.825
4.852
34,181
-0.03(-0.64%)
Jun 27, 2006
4.883
4.932
4.869
4.883
610,763
+0.01(+0.27%)
Jun 26, 2006
4.816
4.909
4.816
4.869
327,644
-0.02(-0.36%)
Jun 23, 2006
4.838
4.958
4.838
4.887
58,917
+0.04(+0.83%)
Jun 22, 2006
4.834
4.869
4.758
4.847
297,061
+0.07(+1.49%)
Jun 21, 2006
4.812
4.927
4.776
4.776
442,781
-0.04(-0.83%)
Jun 20, 2006
4.847
4.909
4.798
4.816
179,676
+0.03(+0.65%)
Jun 19, 2006
5.003
5.012
4.745
4.785
350,582
-0.24(-4.78%)
Jun 16, 2006
5.101
5.127
5.007
5.025
654,389
-0.09(-1.74%)
Jun 15, 2006
5.061
5.154
5.025
5.114
711,283
+0.07(+1.41%)
Jun 14, 2006
4.932
5.158
4.932
5.043
256,358
+0.08(+1.52%)
Jun 13, 2006
4.878
5.087
4.794
4.967
540,377
+0.04(+0.90%)
Jun 12, 2006
5.105
5.160
4.896
4.923
154,939
-0.24(-4.57%)
Jun 09, 2006
5.270
5.278
5.105
5.158
277,272
-0.07(-1.28%)
Jun 08, 2006
5.310
5.310
5.181
5.225
463,469
-0.09(-1.67%)
Jun 07, 2006
5.225
5.461
5.212
5.314
460,546
+0.04(+0.76%)
Jun 06, 2006
5.270
5.318
5.225
5.274
104,567
-0.04(-0.75%)
Jun 05, 2006
5.247
5.421
5.247
5.314
353,055
+0.04(+0.67%)
Jun 02, 2006
5.354
5.403
5.238
5.278
460,996
-0.08(-1.41%)
Jun 01, 2006
5.243
5.381
5.181
5.354
312,577
+0.11(+2.12%)
May 31, 2006
5.310
5.345
5.149
5.243
303,358
-0.07(-1.26%)
May 30, 2006
5.372
5.559
5.238
5.310
405,901
-0.02(-0.33%)
May 26, 2006
5.270
5.394
5.252
5.327
111,988
+0.10(+1.96%)
May 25, 2006
5.181
5.256
5.127
5.225
365,199
+0.09(+1.73%)
May 24, 2006
5.270
5.376
5.114
5.136
268,052
-0.10(-1.88%)
May 23, 2006
5.198
5.354
5.181
5.234
730,398
-0.02(-0.33%)
May 22, 2006
5.425
5.425
5.047
5.252
565,114
-0.16(-2.88%)
May 19, 2006
5.514
5.514
5.367
5.407
291,214
-0.05(-0.98%)
May 18, 2006
5.527
5.625
5.399
5.461
428,389
-0.18(-3.15%)
May 17, 2006
5.777
5.777
5.603
5.639
317,075
-0.12(-2.08%)
May 16, 2006
5.648
5.777
5.648
5.759
340,012
+0.07(+1.17%)
May 15, 2006
6.003
6.003
5.559
5.692
1,141,921
-0.32(-5.26%)
May 12, 2006
6.208
6.208
5.928
6.008
483,483
-0.20(-3.22%)
May 11, 2006
6.212
6.404
6.070
6.208
1,137,648
+0.07(+1.16%)
May 10, 2006
5.892
6.195
5.870
6.137
996,876
+0.26(+4.39%)
May 09, 2006
5.892
5.959
5.865
5.879
324,496
+0.01(+0.23%)
May 08, 2006
5.937
5.990
5.777
5.865
394,432
-0.10(-1.64%)
May 05, 2006
5.986
6.008
5.959
5.963
85,228
-0.03(-0.52%)
May 04, 2006
6.008
6.061
5.928
5.994
206,886
-0.03(-0.52%)
May 03, 2006
6.066
6.114
5.968
6.026
547,573
-0.04(-0.73%)
May 02, 2006
6.114
6.141
5.977
6.070
284,468
-0.04(-0.73%)
May 01, 2006
5.963
6.168
5.941
6.114
513,842
+0.20(+3.31%)
Apr 28, 2006
5.914
6.003
5.897
5.919
297,061
-0.03(-0.52%)
Apr 27, 2006
5.937
6.226
5.937
5.950
816,975
+0.01(+0.22%)
Apr 26, 2006
5.603
5.945
5.536
5.937
2,202,438
+0.39(+6.97%)
Apr 25, 2006
5.425
5.599
5.407
5.550
1,389,960
+0.10(+1.88%)
Apr 24, 2006
5.403
5.447
5.381
5.447
570,511
+0.04(+0.82%)
Apr 21, 2006
5.381
5.439
5.336
5.403
1,143,495
+0.06(+1.17%)
Apr 20, 2006
5.363
5.412
5.332
5.341
841,936
-0.02(-0.41%)
Apr 19, 2006
5.376
5.399
5.318
5.363
438,733
+0.03(+0.58%)
Apr 18, 2006
5.292
5.399
5.216
5.332
304,032
+0.19(+3.72%)
Apr 17, 2006
5.083
5.194
5.083
5.141
241,966
+0.06(+1.14%)
Apr 13, 2006
5.114
5.181
5.069
5.083
159,887
-0.03(-0.61%)
Apr 12, 2006
5.247
5.270
5.114
5.114
127,504
-0.13(-2.54%)
Apr 11, 2006
5.336
5.381
5.114
5.247
334,615
-0.08(-1.58%)
Apr 10, 2006
5.381
5.381
5.230
5.332
865,773
-0.06(-1.15%)
Apr 07, 2006
5.443
5.456
5.381
5.394
201,039
-0.05(-0.90%)
Apr 06, 2006
5.452
5.536
5.381
5.443
380,040
-0.04(-0.81%)
Apr 05, 2006
5.403
5.532
5.403
5.487
382,964
+0.16(+2.92%)
Apr 04, 2006
5.314
5.381
5.252
5.332
207,111
+0.05(+0.93%)
Apr 03, 2006
5.247
5.327
5.207
5.283
427,040
+0.01(+0.25%)
Mar 31, 2006
5.296
5.314
5.270
5.270
143,246
-0.02(-0.42%)
Mar 30, 2006
5.270
5.296
5.225
5.292
395,782
+0.04(+0.85%)
Mar 29, 2006
5.118
5.314
5.118
5.247
104,567
+0.13(+2.52%)
Mar 28, 2006
5.247
5.270
5.043
5.118
248,938
-0.11(-2.04%)
Mar 27, 2006
5.247
5.261
5.212
5.225
121,882
-0.02(-0.42%)
Mar 24, 2006
5.247
5.247
5.225
5.247
93,098
+0.00(+0.00%)
Mar 23, 2006
5.234
5.261
5.225
5.247
220,153
+0.00(+0.08%)
Mar 22, 2006
5.270
5.270
5.203
5.243
167,083
+0.02(+0.34%)
Mar 21, 2006
5.327
5.336
5.221
5.225
202,613
-0.10(-1.84%)
Mar 20, 2006
5.292
5.327
5.261
5.323
162,810
+0.08(+1.44%)
Mar 17, 2006
5.234
5.296
5.221
5.247
104,792
+0.00(+0.08%)
Mar 16, 2006
5.256
5.292
5.203
5.243
52,396
+0.01(+0.26%)
Mar 15, 2006
5.181
5.265
5.176
5.230
239,268
+0.08(+1.55%)
Mar 14, 2006
5.203
5.243
5.092
5.149
504,622
-0.10(-1.86%)
Mar 13, 2006
5.127
5.283
5.127
5.247
109,514
+0.08(+1.46%)
Mar 10, 2006
5.247
5.247
5.123
5.172
152,915
-0.07(-1.36%)
Mar 09, 2006
5.359
5.359
5.216
5.243
173,829
-0.08(-1.59%)
Mar 08, 2006
5.252
5.359
5.252
5.327
413,097
+0.04(+0.67%)
Mar 07, 2006
5.425
5.465
5.270
5.292
1,472,489
-0.18(-3.25%)
Mar 06, 2006
5.532
5.536
5.434
5.470
170,905
-0.06(-1.13%)
Mar 03, 2006
5.648
5.648
5.470
5.532
314,377
-0.08(-1.43%)
Mar 02, 2006
5.630
5.736
5.603
5.612
105,466
-0.04(-0.71%)
Mar 01, 2006
5.683
5.759
5.563
5.652
266,703
-0.03(-0.47%)
Feb 28, 2006
5.817
5.777
5.679
5.679
149,317
-0.14(-2.37%)
Feb 27, 2006
5.857
5.865
5.692
5.817
136,050
-0.08(-1.43%)
Feb 24, 2006
5.937
5.963
5.848
5.901
226,000
-0.04(-0.60%)
Feb 23, 2006
5.923
6.114
5.914
5.937
1,486,881
+0.06(+0.98%)
Feb 22, 2006
5.692
5.905
5.648
5.879
509,119
+0.22(+3.85%)
Feb 21, 2006
5.559
5.670
5.536
5.661
454,924
+0.27(+5.03%)
Feb 17, 2006
5.399
5.425
5.381
5.390
345,859
+0.00(+0.00%)
Feb 16, 2006
5.381
5.407
5.363
5.390
432,886
+0.04(+0.83%)
Feb 15, 2006
5.158
5.381
5.132
5.345
651,241
+0.30(+5.90%)
Feb 14, 2006
4.936
5.069
4.936
5.047
1,680,500
+0.12(+2.34%)
Feb 13, 2006
4.932
4.963
4.914
4.932
221,053
+0.01(+0.18%)
Feb 10, 2006
4.927
4.936
4.847
4.923
242,416
-0.03(-0.54%)
Feb 09, 2006
4.972
5.003
4.936
4.949
444,580
-0.00(-0.09%)
Feb 08, 2006
4.972
4.985
4.892
4.954
1,233,221
-0.02(-0.36%)
Feb 07, 2006
4.958
4.994
4.936
4.972
171,805
+0.03(+0.63%)
Feb 06, 2006
4.914
4.994
4.914
4.941
791,564
+0.06(+1.28%)
Feb 03, 2006
4.803
4.878
4.785
4.878
123,681
+0.08(+1.57%)
Feb 02, 2006
4.780
4.865
4.727
4.803
2,853,679
-0.00(-0.09%)
Feb 01, 2006
4.905
4.909
4.780
4.807
453,350
-0.08(-1.73%)
Jan 31, 2006
4.918
5.016
4.852
4.892
354,854
-0.01(-0.27%)
Jan 30, 2006
4.958
5.025
4.905
4.905
274,798
-0.08(-1.52%)
Jan 27, 2006
4.972
5.083
4.869
4.981
592,548
+0.01(+0.18%)
Jan 26, 2006
4.958
5.025
4.941
4.972
261,980
-0.03(-0.62%)
Jan 25, 2006
4.896
5.025
4.896
5.003
264,679
+0.11(+2.27%)
Jan 24, 2006
4.869
4.923
4.865
4.892
379,591
+0.03(+0.55%)
Jan 23, 2006
4.892
4.900
4.847
4.865
597,496
-0.04(-0.91%)
Jan 20, 2006
4.958
4.958
4.892
4.909
448,178
-0.03(-0.54%)
Jan 19, 2006
4.981
5.025
4.914
4.936
305,831
-0.04(-0.80%)
Jan 18, 2006
5.003
5.025
4.967
4.976
240,842
-0.04(-0.71%)
Jan 17, 2006
5.047
5.069
4.998
5.012
108,165
-0.08(-1.57%)
Jan 13, 2006
5.158
5.158
5.074
5.092
141,447
-0.07(-1.29%)
Jan 12, 2006
5.145
5.181
5.118
5.158
270,301
+0.00(+0.00%)
Jan 11, 2006
5.225
5.247
5.136
5.158
1,253,685
-0.04(-0.69%)
Jan 10, 2006
5.234
5.247
5.141
5.194
359,352
-0.03(-0.60%)
Jan 09, 2006
5.292
5.336
5.203
5.225
95,122
-0.10(-1.92%)
Jan 06, 2006
5.314
5.345
5.216
5.327
223,526
+0.01(+0.25%)
Jan 05, 2006
5.336
5.341
5.278
5.314
127,729
-0.02(-0.42%)
Jan 04, 2006
5.314
5.336
5.287
5.336
87,251
+0.04(+0.67%)
Jan 03, 2006
5.181
5.314
5.176
5.301
71,060
-0.07(-1.32%)
Dec 30, 2005
5.238
5.372
5.132
5.372
75,783
+0.12(+2.29%)
Dec 29, 2005
5.243
5.287
5.190
5.252
57,118
+0.00(+0.00%)
Dec 28, 2005
5.265
5.265
5.203
5.252
65,888
-0.01(-0.25%)
Dec 27, 2005
5.314
5.327
5.074
5.265
230,723
-0.05(-0.92%)
Dec 23, 2005
5.336
5.354
5.270
5.314
33,731
-0.02(-0.33%)
Dec 22, 2005
5.341
5.381
5.332
5.332
67,238
-0.00(-0.08%)
Dec 21, 2005
5.332
5.354
5.270
5.336
284,918
+0.00(+0.08%)
Dec 20, 2005
5.479
5.479
5.314
5.332
49,922
-0.16(-2.92%)
Dec 19, 2005
5.536
5.536
5.474
5.492
32,831
-0.04(-0.80%)
Dec 16, 2005
5.541
5.563
5.501
5.536
479,436
+0.01(+0.16%)
Dec 15, 2005
5.492
5.554
5.470
5.527
326,745
+0.00(+0.08%)
Dec 14, 2005
5.425
5.536
5.425
5.523
799,435
+0.07(+1.31%)
Dec 13, 2005
5.487
5.492
5.443
5.452
64,989
-0.03(-0.57%)
Dec 12, 2005
5.514
5.519
5.425
5.483
323,596
-0.09(-1.60%)
Dec 09, 2005
5.568
5.581
5.559
5.572
30,358
+0.01(+0.24%)
Dec 08, 2005
5.541
5.581
5.487
5.559
193,843
+0.03(+0.48%)
Dec 07, 2005
5.439
5.536
5.439
5.532
270,751
+0.11(+1.97%)
Dec 06, 2005
5.492
5.519
5.425
5.425
143,021
-0.04(-0.81%)
Dec 05, 2005
5.559
5.559
5.425
5.470
90,400
-0.07(-1.20%)
Dec 02, 2005
5.532
5.563
5.505
5.536
329,668
+0.00(+0.08%)
Dec 01, 2005
5.559
5.576
5.439
5.532
535,655
-0.06(-1.11%)
Nov 30, 2005
5.385
5.652
5.381
5.594
468,192
+0.19(+3.54%)
Nov 29, 2005
5.212
5.434
5.212
5.403
123,007
+0.19(+3.67%)
Nov 28, 2005
5.336
5.372
5.114
5.212
145,944
-0.14(-2.66%)
Nov 25, 2005
5.372
5.403
5.341
5.354
16,640
-0.03(-0.50%)
Nov 23, 2005
5.336
5.381
5.332
5.381
143,021
+0.03(+0.50%)
Nov 22, 2005
5.345
5.421
5.296
5.354
21,812
+0.01(+0.17%)
Nov 21, 2005
5.363
5.412
5.278
5.345
67,013
-0.01(-0.25%)
Nov 18, 2005
5.394
5.416
5.247
5.359
147,743
-0.02(-0.33%)
Nov 17, 2005
5.381
5.439
5.234
5.376
145,045
-0.05(-0.90%)
Nov 16, 2005
5.381
5.425
5.354
5.425
117,835
+0.05(+0.91%)
Nov 15, 2005
5.443
5.412
5.292
5.376
84,328
-0.04(-0.66%)
Nov 14, 2005
5.359
5.421
5.336
5.412
24,961
+0.03(+0.58%)
Nov 11, 2005
5.359
5.381
5.341
5.381
27,434
+0.00(+0.00%)
Nov 10, 2005
5.363
5.381
5.336
5.381
67,462
+0.02(+0.42%)
Nov 09, 2005
5.381
5.381
5.336
5.359
44,300
-0.02(-0.41%)
Nov 08, 2005
5.403
5.403
5.354
5.381
138,523
-0.03(-0.58%)
Nov 07, 2005
5.376
5.443
5.336
5.412
114,686
+0.05(+1.00%)
Nov 04, 2005
5.403
5.403
5.314
5.359
113,787
-0.04(-0.74%)
Nov 03, 2005
5.394
5.425
5.336
5.399
178,101
+0.04(+0.75%)
Nov 02, 2005
5.301
5.390
5.163
5.359
130,428
+0.05(+0.92%)
Nov 01, 2005
5.114
5.314
5.109
5.310
229,373
+0.16(+3.20%)
Oct 31, 2005
5.061
5.203
5.061
5.145
192,044
+0.09(+1.76%)
Oct 28, 2005
4.985
5.078
4.909
5.056
52,396
+0.10(+1.97%)
Oct 27, 2005
4.976
5.056
4.914
4.958
57,343
-0.01(-0.27%)
Oct 26, 2005
5.025
5.114
4.958
4.972
108,615
-0.08(-1.67%)
Oct 25, 2005
5.109
5.132
5.038
5.056
214,082
-0.08(-1.47%)
Oct 24, 2005
5.181
5.265
4.902
5.132
71,510
-0.02(-0.35%)
Oct 21, 2005
5.029
5.172
4.998
5.149
28,109
+0.08(+1.49%)
Oct 20, 2005
5.154
5.247
5.047
5.074
45,200
-0.12(-2.40%)
Oct 19, 2005
5.061
5.203
4.981
5.198
47,224
+0.11(+2.10%)
Oct 18, 2005
5.065
5.278
4.981
5.092
105,916
+0.02(+0.35%)
Oct 17, 2005
5.136
5.221
5.074
5.074
82,529
-0.11(-2.06%)
Oct 14, 2005
5.025
5.221
5.003
5.181
112,438
+0.11(+2.19%)
Oct 13, 2005
5.336
5.341
5.047
5.069
830,692
-0.30(-5.55%)
Oct 12, 2005
5.363
5.439
5.359
5.367
100,069
+0.01(+0.17%)
Oct 11, 2005
5.367
5.425
5.345
5.359
222,852
-0.01(-0.17%)
Oct 10, 2005
5.225
5.416
5.203
5.367
268,052
+0.15(+2.81%)
Oct 07, 2005
5.198
5.247
5.181
5.221
408,825
+0.07(+1.29%)
Oct 06, 2005
5.443
5.465
5.154
5.154
315,951
-0.29(-5.31%)
Oct 05, 2005
5.452
5.470
5.345
5.443
266,928
-0.01(-0.16%)
Oct 04, 2005
5.492
5.514
5.443
5.452
146,394
-0.01(-0.16%)
Oct 03, 2005
5.403
5.461
5.345
5.461
44,975
+0.10(+1.91%)
Sep 30, 2005
5.287
5.381
5.287
5.359
31,032
+0.03(+0.50%)
Sep 29, 2005
5.367
5.367
5.247
5.332
147,069
-0.04(-0.66%)
Sep 28, 2005
5.310
5.447
5.310
5.367
212,058
+0.06(+1.17%)
Sep 27, 2005
5.345
5.381
5.305
5.305
105,017
-0.04(-0.75%)
Sep 26, 2005
5.456
5.487
5.336
5.345
173,154
-0.08(-1.48%)
Sep 23, 2005
5.425
5.483
5.381
5.425
128,854
+0.03(+0.58%)
Sep 22, 2005
5.421
5.492
5.394
5.394
306,956
-0.02(-0.41%)
Sep 21, 2005
5.559
5.581
5.403
5.416
444,805
-0.06(-1.06%)
Sep 20, 2005
5.536
5.559
5.470
5.474
49,922
-0.06(-1.12%)
Sep 19, 2005
5.603
5.670
5.403
5.536
320,448
-0.03(-0.56%)
Sep 16, 2005
5.474
5.648
5.470
5.568
487,981
+0.11(+2.04%)
Sep 15, 2005
5.425
5.474
5.341
5.456
162,360
+0.08(+1.40%)
Sep 14, 2005
5.354
5.381
5.314
5.381
134,700
+0.07(+1.26%)
Sep 13, 2005
5.367
5.425
5.270
5.314
229,373
-0.08(-1.48%)
Sep 12, 2005
5.381
5.470
5.336
5.394
383,638
+0.03(+0.58%)
Sep 09, 2005
5.390
5.447
5.336
5.363
735,345
-0.01(-0.25%)
Sep 08, 2005
5.425
5.425
5.332
5.376
75,108
-0.05(-0.90%)
Sep 07, 2005
5.359
5.425
5.256
5.425
880,840
+0.03(+0.49%)
Sep 06, 2005
5.403
5.412
5.359
5.399
16,415
+0.04(+0.75%)
Sep 02, 2005
5.381
5.385
5.332
5.359
61,616
-0.02(-0.41%)
Sep 01, 2005
5.399
5.447
5.381
5.381
98,720
-0.02(-0.41%)
Aug 31, 2005
5.390
5.403
5.336
5.403
132,901
+0.02(+0.33%)
Aug 30, 2005
5.576
5.576
5.332
5.385
115,361
-0.17(-3.12%)
Aug 29, 2005
5.381
5.559
5.336
5.559
69,037
+0.18(+3.31%)
Aug 26, 2005
5.425
5.434
5.345
5.381
38,678
-0.04(-0.66%)
Aug 25, 2005
5.323
5.421
5.292
5.416
172,704
+0.12(+2.35%)
Aug 24, 2005
5.359
5.359
5.247
5.292
96,471
-0.07(-1.24%)
Aug 23, 2005
5.283
5.376
5.256
5.359
50,147
+0.08(+1.43%)
Aug 22, 2005
5.381
5.465
5.256
5.283
293,688
-0.13(-2.38%)
Aug 19, 2005
5.456
5.479
5.336
5.412
38,228
-0.05(-0.98%)
Aug 18, 2005
5.470
5.492
5.399
5.465
173,379
+0.00(+0.00%)
Aug 17, 2005
5.443
5.514
5.443
5.465
76,233
+0.02(+0.41%)
Aug 16, 2005
5.452
5.550
5.443
5.443
163,709
-0.00(-0.08%)
Aug 15, 2005
5.350
5.523
5.350
5.447
186,872
+0.10(+1.83%)
Aug 12, 2005
5.287
5.376
5.203
5.350
59,592
+0.08(+1.60%)
Aug 11, 2005
5.261
5.376
5.261
5.265
169,106
+0.01(+0.17%)
Aug 10, 2005
5.207
5.318
5.203
5.256
58,242
+0.00(+0.08%)
Aug 09, 2005
5.181
5.314
5.154
5.252
43,176
+0.09(+1.72%)
Aug 08, 2005
5.359
5.425
4.958
5.163
174,054
-0.24(-4.44%)
Aug 05, 2005
5.247
5.416
5.247
5.403
41,602
-0.01(-0.25%)
Aug 04, 2005
5.496
5.536
5.292
5.416
57,343
-0.10(-1.85%)
Aug 03, 2005
5.514
5.750
5.514
5.519
299,760
-0.04(-0.72%)
Aug 02, 2005
5.470
5.643
5.470
5.559
104,342
+0.13(+2.46%)
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.