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
Tanger Inc
(NY:
SKT
)
27.05
-0.78 (-2.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006
9.127
9.185
9.008
9.026
817,708
-0.14(-1.52%)
Sep 28, 2006
9.203
9.332
9.122
9.165
1,904,171
-0.01(-0.14%)
Sep 27, 2006
9.089
9.221
9.076
9.178
761,273
+0.06(+0.69%)
Sep 26, 2006
9.066
9.127
9.028
9.114
1,355,612
+0.05(+0.56%)
Sep 25, 2006
9.056
9.109
8.960
9.064
539,087
-0.01(-0.08%)
Sep 22, 2006
8.995
9.120
8.960
9.071
1,020,162
+0.02(+0.25%)
Sep 21, 2006
9.112
9.178
8.990
9.049
1,476,768
-0.06(-0.70%)
Sep 20, 2006
9.016
9.196
8.980
9.112
1,897,067
+0.13(+1.41%)
Sep 19, 2006
8.932
9.008
8.846
8.985
1,362,321
+0.05(+0.54%)
Sep 18, 2006
9.018
9.064
8.937
8.937
673,662
-0.17(-1.92%)
Sep 15, 2006
9.028
9.120
8.970
9.112
1,062,389
+0.13(+1.44%)
Sep 14, 2006
9.059
9.059
8.947
8.983
671,689
-0.09(-1.03%)
Sep 13, 2006
9.031
9.107
9.021
9.076
1,142,502
+0.02(+0.20%)
Sep 12, 2006
8.957
9.112
8.902
9.059
1,444,407
+0.13(+1.42%)
Sep 11, 2006
8.861
8.962
8.808
8.932
1,922,325
+0.03(+0.28%)
Sep 08, 2006
8.909
8.919
8.800
8.907
1,111,325
+0.05(+0.51%)
Sep 07, 2006
8.922
8.940
8.818
8.861
1,663,042
-0.09(-0.96%)
Sep 06, 2006
8.970
9.003
8.924
8.947
1,495,317
-0.06(-0.68%)
Sep 05, 2006
8.952
9.064
8.950
9.008
1,273,131
+0.05(+0.59%)
Sep 01, 2006
9.102
9.150
8.897
8.955
1,751,837
-0.12(-1.28%)
Aug 31, 2006
9.203
9.203
9.013
9.071
1,661,858
-0.10(-1.08%)
Aug 30, 2006
9.190
9.261
9.084
9.170
4,189,571
+0.00(+0.00%)
Aug 29, 2006
9.107
9.196
9.059
9.170
1,262,870
+0.08(+0.92%)
Aug 28, 2006
9.003
9.109
8.950
9.087
1,026,476
+0.08(+0.93%)
Aug 25, 2006
8.927
9.003
8.917
9.003
895,848
+0.05(+0.57%)
Aug 24, 2006
8.808
8.955
8.808
8.952
983,854
+0.15(+1.67%)
Aug 23, 2006
8.793
8.828
8.755
8.805
3,822,155
+0.03(+0.32%)
Aug 22, 2006
8.590
8.777
8.570
8.777
1,315,358
+0.21(+2.45%)
Aug 21, 2006
8.544
8.567
8.446
8.567
1,004,771
+0.02(+0.21%)
Aug 18, 2006
8.471
8.585
8.385
8.549
785,347
+0.10(+1.23%)
Aug 17, 2006
8.435
8.491
8.392
8.446
788,109
+0.01(+0.12%)
Aug 16, 2006
8.385
8.476
8.311
8.435
1,681,195
+0.07(+0.79%)
Aug 15, 2006
8.261
8.372
8.243
8.370
1,952,318
+0.18(+2.17%)
Aug 14, 2006
7.931
8.212
7.931
8.192
4,233,377
+0.30(+3.79%)
Aug 11, 2006
7.744
7.926
7.678
7.893
8,675,918
+0.14(+1.76%)
Aug 10, 2006
8.065
8.068
7.741
7.756
4,119,719
-0.37(-4.58%)
Aug 09, 2006
8.220
8.253
8.076
8.129
380,044
-0.03(-0.34%)
Aug 08, 2006
8.413
8.413
8.098
8.157
670,505
-0.23(-2.78%)
Aug 07, 2006
8.486
8.486
8.311
8.390
398,593
-0.12(-1.43%)
Aug 04, 2006
8.415
8.511
8.377
8.511
397,014
+0.17(+2.07%)
Aug 03, 2006
8.245
8.375
8.210
8.339
520,144
+0.06(+0.77%)
Aug 02, 2006
8.339
8.362
8.263
8.276
527,642
-0.03(-0.31%)
Aug 01, 2006
8.339
8.362
8.164
8.301
687,869
-0.04(-0.43%)
Jul 31, 2006
8.438
8.438
8.271
8.337
447,529
-0.10(-1.20%)
Jul 28, 2006
8.299
8.446
8.299
8.438
541,455
+0.14(+1.68%)
Jul 27, 2006
8.334
8.387
8.276
8.299
584,472
-0.03(-0.40%)
Jul 26, 2006
8.387
8.413
8.235
8.332
659,455
-0.06(-0.66%)
Jul 25, 2006
8.438
8.499
8.286
8.387
425,824
-0.03(-0.36%)
Jul 24, 2006
8.060
8.418
8.060
8.418
464,104
+0.36(+4.47%)
Jul 21, 2006
8.311
8.311
8.058
8.058
388,332
-0.25(-3.05%)
Jul 20, 2006
8.438
8.453
8.301
8.311
505,542
-0.13(-1.50%)
Jul 19, 2006
8.332
8.446
8.332
8.438
651,562
+0.12(+1.40%)
Jul 18, 2006
8.245
8.321
8.129
8.321
320,847
+0.11(+1.39%)
Jul 17, 2006
8.172
8.210
8.091
8.207
349,262
+0.02(+0.22%)
Jul 14, 2006
8.296
8.296
8.109
8.190
516,198
-0.11(-1.28%)
Jul 13, 2006
8.332
8.339
8.225
8.296
564,739
-0.07(-0.88%)
Jul 12, 2006
8.349
8.387
8.306
8.370
458,185
+0.00(+0.00%)
Jul 11, 2006
8.293
8.377
8.243
8.370
286,119
+0.04(+0.46%)
Jul 10, 2006
8.141
8.337
8.141
8.332
325,978
+0.17(+2.05%)
Jul 07, 2006
8.271
8.342
8.152
8.164
305,851
-0.14(-1.74%)
Jul 06, 2006
8.261
8.352
8.243
8.309
307,429
+0.05(+0.58%)
Jul 05, 2006
8.299
8.301
8.154
8.261
409,643
-0.08(-0.91%)
Jul 03, 2006
8.190
8.339
8.159
8.337
280,199
+0.13(+1.64%)
Jun 30, 2006
8.045
8.223
7.989
8.202
601,047
+0.16(+2.02%)
Jun 29, 2006
7.913
8.043
7.880
8.040
825,996
+0.18(+2.26%)
Jun 28, 2006
7.789
7.870
7.782
7.863
485,810
+0.09(+1.21%)
Jun 27, 2006
7.926
7.967
7.766
7.769
601,441
-0.16(-1.98%)
Jun 26, 2006
7.896
7.931
7.774
7.926
566,318
+0.07(+0.87%)
Jun 23, 2006
7.789
7.875
7.693
7.858
697,735
+0.08(+0.98%)
Jun 22, 2006
7.794
7.837
7.731
7.782
620,384
-0.04(-0.49%)
Jun 21, 2006
7.754
7.865
7.688
7.820
1,003,192
+0.05(+0.59%)
Jun 20, 2006
7.880
7.946
7.761
7.774
353,209
-0.12(-1.48%)
Jun 19, 2006
7.954
7.979
7.782
7.891
439,636
-0.05(-0.57%)
Jun 16, 2006
7.982
8.007
7.845
7.936
1,730,132
-0.05(-0.57%)
Jun 15, 2006
7.855
8.020
7.820
7.982
928,209
+0.18(+2.27%)
Jun 14, 2006
7.685
7.842
7.685
7.804
557,636
+0.08(+1.05%)
Jun 13, 2006
7.870
7.997
7.716
7.723
713,916
-0.16(-1.99%)
Jun 12, 2006
8.045
8.045
7.858
7.880
584,866
-0.13(-1.61%)
Jun 09, 2006
7.989
8.093
7.989
8.010
521,723
+0.00(+0.00%)
Jun 08, 2006
7.886
8.020
7.802
8.010
561,582
+0.08(+0.99%)
Jun 07, 2006
7.830
8.068
7.807
7.931
376,887
+0.11(+1.43%)
Jun 06, 2006
7.929
7.951
7.769
7.820
507,515
-0.08(-1.03%)
Jun 05, 2006
8.038
8.088
7.865
7.901
1,168,549
-0.18(-2.26%)
Jun 02, 2006
7.827
8.091
7.789
8.083
666,953
+0.31(+3.94%)
Jun 01, 2006
7.695
7.822
7.695
7.777
1,287,338
+0.08(+1.05%)
May 31, 2006
7.744
7.817
7.518
7.695
1,171,312
-0.02(-0.30%)
May 30, 2006
7.931
7.931
7.716
7.718
1,113,299
-0.24(-3.06%)
May 26, 2006
7.969
8.007
7.911
7.962
490,940
+0.04(+0.51%)
May 25, 2006
7.825
7.934
7.820
7.921
684,712
+0.15(+1.89%)
May 24, 2006
7.774
7.842
7.625
7.774
644,853
-0.03(-0.32%)
May 23, 2006
8.007
8.012
7.794
7.799
584,866
-0.19(-2.35%)
May 22, 2006
7.997
8.058
7.911
7.987
975,567
-0.03(-0.38%)
May 19, 2006
7.964
8.124
7.858
8.017
628,277
+0.05(+0.67%)
May 18, 2006
7.964
8.088
7.962
7.964
458,579
+0.01(+0.16%)
May 17, 2006
8.030
8.045
7.913
7.951
746,672
-0.09(-1.13%)
May 16, 2006
8.088
8.131
7.987
8.043
409,643
-0.02(-0.19%)
May 15, 2006
7.962
8.083
7.926
8.058
661,428
+0.06(+0.73%)
May 12, 2006
8.129
8.129
7.918
8.000
761,668
-0.18(-2.20%)
May 11, 2006
8.395
8.397
8.152
8.179
659,849
-0.23(-2.71%)
May 10, 2006
8.549
8.549
8.402
8.408
419,904
-0.13(-1.48%)
May 09, 2006
8.392
8.552
8.362
8.534
763,247
+0.13(+1.51%)
May 08, 2006
8.387
8.433
8.342
8.408
627,883
-0.01(-0.15%)
May 05, 2006
8.443
8.494
8.402
8.420
968,858
+0.03(+0.33%)
May 04, 2006
8.288
8.413
8.202
8.392
676,819
+0.10(+1.25%)
May 03, 2006
8.179
8.332
8.126
8.288
1,316,542
+0.05(+0.55%)
May 02, 2006
8.225
8.261
8.114
8.243
521,723
+0.02(+0.25%)
May 01, 2006
8.304
8.316
8.223
8.223
778,638
-0.08(-1.01%)
Apr 28, 2006
8.319
8.375
8.281
8.306
703,655
-0.04(-0.43%)
Apr 27, 2006
8.387
8.438
8.291
8.342
1,167,760
-0.08(-0.99%)
Apr 26, 2006
8.489
8.514
8.362
8.425
523,301
-0.04(-0.42%)
Apr 25, 2006
8.428
8.461
8.362
8.461
462,526
+0.06(+0.75%)
Apr 24, 2006
8.428
8.428
8.324
8.397
458,579
-0.07(-0.81%)
Apr 21, 2006
8.549
8.549
8.410
8.466
442,399
-0.04(-0.45%)
Apr 20, 2006
8.590
8.590
8.385
8.504
434,900
-0.05(-0.53%)
Apr 19, 2006
8.387
8.549
8.337
8.549
543,034
+0.16(+1.93%)
Apr 18, 2006
8.164
8.405
8.172
8.387
886,377
+0.23(+2.76%)
Apr 17, 2006
8.187
8.291
8.134
8.162
430,165
-0.03(-0.40%)
Apr 13, 2006
8.258
8.255
8.149
8.195
411,222
-0.06(-0.77%)
Apr 12, 2006
8.210
8.311
8.207
8.258
390,305
+0.05(+0.59%)
Apr 11, 2006
8.273
8.299
8.207
8.210
448,713
-0.05(-0.61%)
Apr 10, 2006
8.349
8.440
8.154
8.261
719,046
-0.09(-1.06%)
Apr 07, 2006
8.494
8.630
8.238
8.349
1,025,687
-0.14(-1.67%)
Apr 06, 2006
8.539
8.633
8.489
8.491
618,806
-0.05(-0.56%)
Apr 05, 2006
8.516
8.904
8.501
8.539
460,552
+0.03(+0.39%)
Apr 04, 2006
8.514
8.595
8.440
8.506
836,256
+0.06(+0.72%)
Apr 03, 2006
8.717
8.755
8.440
8.446
561,582
-0.27(-3.14%)
Mar 31, 2006
8.750
8.770
8.641
8.719
740,752
-0.07(-0.81%)
Mar 30, 2006
8.983
8.983
8.775
8.790
322,426
-0.19(-2.14%)
Mar 29, 2006
8.486
8.983
8.486
8.983
517,382
+0.37(+4.30%)
Mar 28, 2006
8.590
8.684
8.539
8.613
494,097
+0.01(+0.15%)
Mar 27, 2006
8.653
8.666
8.532
8.600
458,974
-0.09(-0.99%)
Mar 24, 2006
8.679
8.727
8.643
8.686
666,953
+0.05(+0.53%)
Mar 23, 2006
8.615
8.663
8.580
8.641
357,155
+0.02(+0.18%)
Mar 22, 2006
8.501
8.641
8.461
8.625
315,717
+0.12(+1.37%)
Mar 21, 2006
8.623
8.694
8.491
8.509
535,141
-0.13(-1.50%)
Mar 20, 2006
8.930
8.930
8.620
8.638
863,882
-0.28(-3.18%)
Mar 17, 2006
8.907
8.952
8.770
8.922
1,397,444
+0.05(+0.60%)
Mar 16, 2006
8.833
8.983
8.831
8.869
468,445
+0.06(+0.66%)
Mar 15, 2006
8.608
8.836
8.608
8.810
748,250
+0.22(+2.57%)
Mar 14, 2006
8.458
8.590
8.385
8.590
515,803
+0.11(+1.25%)
Mar 13, 2006
8.590
8.620
8.453
8.484
591,970
-0.08(-0.98%)
Mar 10, 2006
8.463
8.613
8.438
8.567
578,552
+0.09(+1.08%)
Mar 09, 2006
8.392
8.499
8.380
8.476
451,081
+0.12(+1.46%)
Mar 08, 2006
8.299
8.354
8.157
8.354
519,355
+0.06(+0.67%)
Mar 07, 2006
8.359
8.362
8.253
8.299
788,109
-0.06(-0.70%)
Mar 06, 2006
7.886
8.357
7.886
8.357
603,809
+0.23(+2.84%)
Mar 03, 2006
8.223
8.223
8.088
8.126
793,240
-0.10(-1.17%)
Mar 02, 2006
8.283
8.283
8.129
8.223
1,312,595
-0.06(-0.73%)
Mar 01, 2006
8.182
8.283
8.093
8.283
1,001,219
+0.10(+1.21%)
Feb 28, 2006
8.129
8.245
8.071
8.185
1,653,965
+0.06(+0.69%)
Feb 27, 2006
8.076
8.134
8.048
8.129
649,983
+0.05(+0.56%)
Feb 24, 2006
8.141
8.157
8.076
8.083
680,371
-0.08(-0.93%)
Feb 23, 2006
8.121
8.172
8.058
8.159
413,195
+0.00(+0.00%)
Feb 22, 2006
8.083
8.164
8.068
8.159
859,541
+0.08(+0.94%)
Feb 21, 2006
8.071
8.121
8.033
8.083
625,910
+0.01(+0.16%)
Feb 17, 2006
8.185
8.238
8.050
8.071
4,181,678
-0.09(-1.09%)
Feb 16, 2006
8.134
8.159
8.109
8.159
318,874
+0.03(+0.31%)
Feb 15, 2006
8.063
8.164
8.010
8.134
553,689
+0.04(+0.53%)
Feb 14, 2006
7.929
8.152
7.891
8.091
409,643
+0.18(+2.34%)
Feb 13, 2006
7.931
7.979
7.830
7.906
475,154
-0.04(-0.48%)
Feb 10, 2006
7.962
7.989
7.901
7.944
204,032
+0.00(+0.00%)
Feb 09, 2006
7.860
7.969
7.850
7.944
344,526
+0.06(+0.71%)
Feb 08, 2006
7.799
7.911
7.741
7.888
232,052
+0.08(+1.07%)
Feb 07, 2006
7.931
8.002
7.804
7.804
363,075
-0.15(-1.91%)
Feb 06, 2006
7.931
8.007
7.901
7.956
363,864
+0.05(+0.58%)
Feb 03, 2006
7.969
7.987
7.858
7.911
1,214,723
-0.08(-1.05%)
Feb 02, 2006
8.043
8.045
7.931
7.994
609,729
-0.06(-0.72%)
Feb 01, 2006
7.956
8.121
7.931
8.053
316,901
+0.07(+0.86%)
Jan 31, 2006
7.880
8.038
7.860
7.984
296,774
+0.07(+0.83%)
Jan 30, 2006
7.944
7.994
7.883
7.918
388,332
-0.03(-0.32%)
Jan 27, 2006
7.924
7.977
7.807
7.944
355,182
+0.02(+0.29%)
Jan 26, 2006
7.880
7.921
7.774
7.921
590,391
+0.04(+0.55%)
Jan 25, 2006
7.949
8.010
7.855
7.878
322,426
-0.08(-0.99%)
Jan 24, 2006
7.817
7.989
7.804
7.956
515,408
+0.11(+1.39%)
Jan 23, 2006
7.761
7.868
7.734
7.848
269,149
+0.12(+1.54%)
Jan 20, 2006
7.842
7.845
7.690
7.728
353,998
-0.07(-0.91%)
Jan 19, 2006
7.627
7.799
7.625
7.799
383,596
+0.18(+2.43%)
Jan 18, 2006
7.576
7.673
7.554
7.614
344,526
+0.03(+0.37%)
Jan 17, 2006
7.576
7.592
7.513
7.587
339,791
-0.03(-0.33%)
Jan 13, 2006
7.766
7.769
7.597
7.612
277,831
-0.14(-1.83%)
Jan 12, 2006
7.807
7.837
7.723
7.754
494,097
-0.05(-0.65%)
Jan 11, 2006
7.865
7.865
7.746
7.804
439,636
-0.05(-0.68%)
Jan 10, 2006
7.718
7.893
7.683
7.858
505,937
+0.11(+1.47%)
Jan 09, 2006
7.688
7.744
7.622
7.744
381,228
+0.08(+0.99%)
Jan 06, 2006
7.579
7.670
7.556
7.668
311,376
+0.09(+1.20%)
Jan 05, 2006
7.457
7.579
7.457
7.576
636,170
+0.09(+1.25%)
Jan 04, 2006
7.450
7.526
7.422
7.483
563,555
+0.01(+0.17%)
Jan 03, 2006
7.346
7.500
7.267
7.470
636,170
+0.19(+2.57%)
Dec 30, 2005
7.348
7.351
7.242
7.282
619,201
-0.10(-1.34%)
Dec 29, 2005
7.450
7.475
7.364
7.381
361,496
-0.07(-0.99%)
Dec 28, 2005
7.371
7.455
7.336
7.455
363,075
+0.11(+1.45%)
Dec 27, 2005
7.450
7.457
7.303
7.348
391,489
-0.07(-0.99%)
Dec 23, 2005
7.399
7.467
7.399
7.422
123,129
+0.04(+0.48%)
Dec 22, 2005
7.336
7.391
7.247
7.386
697,341
+0.02(+0.21%)
Dec 21, 2005
7.386
7.447
7.328
7.371
643,669
+0.02(+0.31%)
Dec 20, 2005
7.282
7.379
7.194
7.348
513,830
+0.08(+1.05%)
Dec 19, 2005
7.442
7.447
7.272
7.272
413,984
-0.18(-2.41%)
Dec 16, 2005
7.455
7.521
7.402
7.452
1,440,461
+0.00(+0.00%)
Dec 15, 2005
7.404
7.513
7.396
7.452
690,632
+0.07(+0.89%)
Dec 14, 2005
7.348
7.513
7.346
7.386
352,025
+0.04(+0.59%)
Dec 13, 2005
7.277
7.361
7.247
7.343
329,924
+0.07(+1.01%)
Dec 12, 2005
7.328
7.348
7.242
7.270
794,818
-0.06(-0.76%)
Dec 09, 2005
7.199
7.343
7.199
7.326
432,533
+0.13(+1.83%)
Dec 08, 2005
7.118
7.295
7.118
7.194
477,917
+0.10(+1.36%)
Dec 07, 2005
7.146
7.166
7.082
7.097
417,141
-0.06(-0.88%)
Dec 06, 2005
7.146
7.194
7.095
7.161
412,011
+0.05(+0.68%)
Dec 05, 2005
7.108
7.130
7.027
7.113
441,215
+0.02(+0.21%)
Dec 02, 2005
7.146
7.146
7.034
7.097
339,791
-0.07(-0.99%)
Dec 01, 2005
6.966
7.191
7.016
7.168
406,880
+0.20(+2.91%)
Nov 30, 2005
7.014
7.072
6.956
6.966
376,887
-0.04(-0.61%)
Nov 29, 2005
7.019
7.049
6.925
7.009
317,296
+0.02(+0.29%)
Nov 28, 2005
7.072
7.153
6.981
6.989
659,455
-0.07(-0.93%)
Nov 25, 2005
7.082
7.115
7.024
7.054
289,670
-0.03(-0.39%)
Nov 23, 2005
7.095
7.100
6.968
7.082
594,732
-0.01(-0.18%)
Nov 22, 2005
7.032
7.120
6.976
7.095
431,349
+0.07(+0.94%)
Nov 21, 2005
6.880
7.095
6.829
7.029
2,971,691
+0.15(+2.21%)
Nov 18, 2005
6.890
6.890
6.766
6.877
772,324
+0.05(+0.74%)
Nov 17, 2005
6.715
6.826
6.679
6.826
553,295
+0.12(+1.74%)
Nov 16, 2005
6.720
6.728
6.639
6.710
508,699
+0.02(+0.23%)
Nov 15, 2005
6.616
6.712
6.563
6.695
661,822
+0.07(+1.03%)
Nov 14, 2005
6.740
6.753
6.601
6.626
415,168
-0.13(-1.88%)
Nov 11, 2005
6.735
6.760
6.652
6.753
378,071
+0.02(+0.23%)
Nov 10, 2005
6.636
6.740
6.548
6.738
716,678
+0.11(+1.72%)
Nov 09, 2005
6.598
6.690
6.598
6.624
583,288
+0.04(+0.62%)
Nov 08, 2005
6.639
6.659
6.550
6.583
270,727
-0.09(-1.37%)
Nov 07, 2005
6.705
6.738
6.657
6.674
521,723
-0.03(-0.42%)
Nov 04, 2005
6.829
6.844
6.667
6.702
509,883
-0.13(-1.86%)
Nov 03, 2005
6.791
6.915
6.791
6.829
463,710
+0.09(+1.35%)
Nov 02, 2005
6.664
6.738
6.581
6.738
526,853
+0.09(+1.37%)
Nov 01, 2005
6.766
6.766
6.603
6.646
518,960
-0.17(-2.45%)
Oct 31, 2005
6.768
6.913
6.766
6.814
885,193
+0.05(+0.67%)
Oct 28, 2005
6.639
6.839
6.639
6.768
1,116,456
+0.16(+2.42%)
Oct 27, 2005
6.717
6.740
6.603
6.608
277,042
-0.19(-2.83%)
Oct 26, 2005
6.885
6.900
6.740
6.801
508,305
-0.08(-1.21%)
Oct 25, 2005
6.930
6.951
6.829
6.885
529,221
-0.06(-0.91%)
Oct 24, 2005
6.905
7.006
6.892
6.948
668,926
+0.07(+0.96%)
Oct 21, 2005
6.778
6.923
6.768
6.882
476,338
+0.17(+2.49%)
Oct 20, 2005
6.880
6.880
6.690
6.715
542,639
-0.16(-2.39%)
Oct 19, 2005
6.588
6.880
6.568
6.880
466,867
+0.24(+3.59%)
Oct 18, 2005
6.669
6.728
6.626
6.641
511,857
-0.06(-0.83%)
Oct 17, 2005
6.608
6.697
6.560
6.697
322,031
+0.09(+1.34%)
Oct 14, 2005
6.601
6.649
6.487
6.608
820,076
+0.07(+1.01%)
Oct 13, 2005
6.398
6.545
6.347
6.543
640,117
+0.15(+2.30%)
Oct 12, 2005
6.454
6.527
6.208
6.396
515,803
-0.12(-1.87%)
Oct 11, 2005
6.624
6.636
6.492
6.517
348,078
-0.09(-1.38%)
Oct 10, 2005
6.958
6.958
6.540
6.608
290,854
-0.11(-1.62%)
Oct 07, 2005
6.791
6.814
6.603
6.717
278,226
-0.07(-1.05%)
Oct 06, 2005
6.753
6.857
6.674
6.788
485,021
+0.04(+0.53%)
Oct 05, 2005
6.918
6.918
6.740
6.753
606,572
-0.19(-2.77%)
Oct 04, 2005
7.044
7.128
6.938
6.945
487,783
-0.12(-1.76%)
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.