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
Greif Bros Corp
(NY:
GEF
)
64.94
+0.83 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2005
9.019
9.019
8.811
9.004
88,442
-0.02(-0.27%)
Sep 29, 2005
8.838
9.028
8.682
9.028
113,473
+0.18(+1.98%)
Sep 28, 2005
8.776
8.878
8.709
8.853
148,516
+0.08(+0.87%)
Sep 27, 2005
8.779
8.859
8.670
8.776
86,106
-0.06(-0.63%)
Sep 26, 2005
8.862
8.869
8.674
8.832
98,120
+0.01(+0.08%)
Sep 23, 2005
8.824
8.854
8.584
8.824
96,118
+0.01(+0.17%)
Sep 22, 2005
8.704
8.853
8.644
8.809
79,431
+0.05(+0.56%)
Sep 21, 2005
8.899
8.989
8.746
8.760
147,848
-0.21(-2.35%)
Sep 20, 2005
8.854
9.131
8.854
8.971
212,595
-0.02(-0.18%)
Sep 19, 2005
9.064
9.073
8.966
8.987
124,152
-0.11(-1.17%)
Sep 16, 2005
8.951
9.100
8.892
9.094
351,766
+0.19(+2.10%)
Sep 15, 2005
8.806
8.957
8.803
8.907
103,460
+0.08(+0.93%)
Sep 14, 2005
9.139
9.172
8.802
8.824
143,176
-0.29(-3.20%)
Sep 13, 2005
9.068
9.214
9.059
9.116
273,003
+0.00(+0.03%)
Sep 12, 2005
8.797
9.226
8.797
9.113
215,265
+0.28(+3.15%)
Sep 09, 2005
8.794
8.857
8.781
8.835
367,452
-0.06(-0.72%)
Sep 08, 2005
8.832
8.899
8.778
8.899
154,523
+0.03(+0.35%)
Sep 07, 2005
8.772
8.869
8.725
8.868
119,146
+0.07(+0.83%)
Sep 06, 2005
8.697
8.824
8.697
8.794
748,922
-0.19(-2.07%)
Sep 02, 2005
8.790
9.097
8.734
8.980
192,904
+0.15(+1.73%)
Sep 01, 2005
8.652
8.992
8.032
8.827
422,186
+0.01(+0.12%)
Aug 31, 2005
8.844
9.056
8.817
8.817
265,660
-0.03(-0.30%)
Aug 30, 2005
9.041
9.064
8.805
8.844
116,810
-0.24(-2.59%)
Aug 29, 2005
8.794
9.085
8.794
9.079
102,793
+0.21(+2.31%)
Aug 26, 2005
9.076
9.076
8.874
8.874
124,152
-0.19(-2.10%)
Aug 25, 2005
9.071
9.214
8.989
9.064
79,097
-0.04(-0.49%)
Aug 24, 2005
8.884
9.247
8.884
9.109
171,878
+0.19(+2.10%)
Aug 23, 2005
9.199
9.212
8.833
8.921
210,592
-0.26(-2.82%)
Aug 22, 2005
9.146
9.214
8.993
9.181
86,106
+0.06(+0.62%)
Aug 19, 2005
8.996
9.139
8.986
9.124
153,522
+0.14(+1.52%)
Aug 18, 2005
9.064
9.095
8.929
8.987
139,838
-0.13(-1.41%)
Aug 17, 2005
9.244
9.265
9.101
9.116
123,485
-0.13(-1.46%)
Aug 16, 2005
9.492
9.498
9.251
9.251
162,867
-0.28(-2.92%)
Aug 15, 2005
9.289
9.588
9.268
9.530
86,106
+0.26(+2.76%)
Aug 12, 2005
9.588
9.588
9.239
9.274
139,505
-0.32(-3.33%)
Aug 11, 2005
9.341
9.642
9.319
9.593
84,103
+0.23(+2.45%)
Aug 10, 2005
9.325
9.585
9.322
9.363
263,324
+0.05(+0.50%)
Aug 09, 2005
9.476
9.492
9.236
9.317
110,803
-0.13(-1.36%)
Aug 08, 2005
9.319
9.552
9.319
9.446
125,487
+0.10(+1.06%)
Aug 05, 2005
9.392
9.392
9.209
9.347
133,831
-0.03(-0.32%)
Aug 04, 2005
9.498
9.543
9.362
9.377
123,819
-0.14(-1.43%)
Aug 03, 2005
9.558
9.588
9.501
9.513
105,129
-0.07(-0.77%)
Aug 02, 2005
9.531
9.630
9.483
9.587
190,568
+0.06(+0.58%)
Aug 01, 2005
9.438
9.624
9.437
9.531
151,186
+0.09(+0.98%)
Jul 29, 2005
9.558
9.678
9.319
9.438
127,156
-0.09(-0.97%)
Jul 28, 2005
9.274
9.540
9.260
9.531
137,169
+0.15(+1.63%)
Jul 27, 2005
9.620
9.620
9.236
9.378
172,212
-0.24(-2.51%)
Jul 26, 2005
9.408
9.716
9.308
9.620
203,917
+0.18(+1.92%)
Jul 25, 2005
9.708
9.714
9.344
9.438
147,848
-0.30(-3.08%)
Jul 22, 2005
9.410
9.738
9.405
9.738
116,476
+0.36(+3.82%)
Jul 21, 2005
9.823
9.823
9.380
9.380
131,829
-0.41(-4.22%)
Jul 20, 2005
9.446
9.793
9.416
9.793
230,617
+0.31(+3.27%)
Jul 19, 2005
9.356
9.573
9.356
9.483
159,196
+0.16(+1.77%)
Jul 18, 2005
9.319
9.363
9.280
9.319
195,908
-0.10(-1.08%)
Jul 15, 2005
9.289
9.467
9.250
9.420
198,244
+0.06(+0.61%)
Jul 14, 2005
9.588
9.606
9.289
9.363
160,531
-0.22(-2.34%)
Jul 13, 2005
9.581
9.615
9.498
9.588
198,911
+0.04(+0.47%)
Jul 12, 2005
9.618
9.621
9.464
9.543
320,394
-0.09(-0.93%)
Jul 11, 2005
9.678
9.714
9.528
9.633
443,880
-0.05(-0.50%)
Jul 08, 2005
9.299
9.719
9.275
9.681
200,914
+0.38(+4.11%)
Jul 07, 2005
9.109
9.341
9.029
9.299
275,339
+0.04(+0.44%)
Jul 06, 2005
9.513
9.528
9.139
9.259
479,257
-0.25(-2.59%)
Jul 05, 2005
9.091
9.504
8.989
9.504
270,666
+0.38(+4.12%)
Jul 01, 2005
9.176
9.248
8.987
9.128
207,589
-0.03(-0.28%)
Jun 30, 2005
9.401
9.401
9.139
9.154
229,950
-0.22(-2.38%)
Jun 29, 2005
9.259
9.381
9.221
9.377
192,904
+0.16(+1.69%)
Jun 28, 2005
8.884
9.221
8.884
9.221
276,340
+0.27(+2.96%)
Jun 27, 2005
8.420
9.064
8.411
8.956
530,320
+0.24(+2.75%)
Jun 24, 2005
9.089
9.092
8.715
8.716
450,221
-0.41(-4.50%)
Jun 23, 2005
9.212
9.212
9.004
9.127
329,405
-0.12(-1.26%)
Jun 22, 2005
9.431
9.438
9.124
9.244
344,090
-0.19(-1.99%)
Jun 21, 2005
9.603
9.603
9.366
9.431
391,816
-0.16(-1.64%)
Jun 20, 2005
9.581
9.618
9.483
9.588
155,858
-0.07(-0.78%)
Jun 17, 2005
9.730
9.730
9.573
9.663
327,403
-0.03(-0.31%)
Jun 16, 2005
9.596
9.708
9.521
9.693
272,669
+0.07(+0.73%)
Jun 15, 2005
9.587
9.686
9.552
9.623
459,566
+0.05(+0.52%)
Jun 14, 2005
9.184
9.633
9.175
9.573
494,609
+0.36(+3.87%)
Jun 13, 2005
9.184
9.356
9.112
9.217
365,784
-0.05(-0.55%)
Jun 10, 2005
9.229
9.326
9.221
9.268
411,173
+0.00(+0.02%)
Jun 09, 2005
9.289
9.329
9.179
9.266
282,014
+0.01(+0.08%)
Jun 08, 2005
9.420
9.498
9.230
9.259
385,141
-0.16(-1.70%)
Jun 07, 2005
9.166
9.587
9.004
9.419
1,047,624
+0.25(+2.76%)
Jun 06, 2005
9.483
9.534
9.049
9.166
1,465,472
-0.40(-4.21%)
Jun 03, 2005
11.13
11.13
9.528
9.569
2,088,240
-1.59(-14.27%)
Jun 02, 2005
11.10
11.19
11.04
11.16
260,654
+0.07(+0.65%)
Jun 01, 2005
10.85
11.12
10.81
11.09
265,326
+0.20(+1.84%)
May 31, 2005
10.67
10.93
10.66
10.89
255,982
+0.22(+2.08%)
May 27, 2005
10.76
10.80
10.67
10.67
180,889
-0.10(-0.90%)
May 26, 2005
10.48
10.80
10.48
10.76
230,283
+0.32(+3.08%)
May 25, 2005
10.47
10.50
10.41
10.44
113,806
-0.05(-0.50%)
May 24, 2005
10.47
10.61
10.42
10.49
242,966
+0.02(+0.17%)
May 23, 2005
10.42
10.60
10.42
10.48
197,243
+0.06(+0.60%)
May 20, 2005
10.44
10.53
10.37
10.41
175,549
-0.00(-0.03%)
May 19, 2005
10.26
10.48
10.16
10.42
133,497
+0.12(+1.21%)
May 18, 2005
10.16
10.42
10.07
10.29
356,772
+0.20(+2.00%)
May 17, 2005
10.20
10.27
9.987
10.09
366,785
-0.13(-1.30%)
May 16, 2005
10.09
10.30
10.07
10.22
467,576
+0.12(+1.17%)
May 13, 2005
10.71
10.80
9.805
10.11
606,080
-0.83(-7.60%)
May 12, 2005
11.07
11.27
10.91
10.94
212,595
-0.14(-1.24%)
May 11, 2005
11.14
11.18
10.91
11.07
161,532
-0.05(-0.44%)
May 10, 2005
11.21
11.26
11.09
11.12
177,552
-0.14(-1.28%)
May 09, 2005
11.00
11.27
11.00
11.27
245,636
+0.30(+2.77%)
May 06, 2005
11.09
11.15
10.94
10.96
258,652
-0.09(-0.84%)
May 05, 2005
11.08
11.11
11.01
11.06
239,628
+0.02(+0.14%)
May 04, 2005
10.90
11.11
10.82
11.04
293,695
+0.13(+1.24%)
May 03, 2005
10.49
11.22
10.49
10.91
580,381
+0.45(+4.27%)
May 02, 2005
10.42
10.47
10.37
10.46
304,375
+0.07(+0.65%)
Apr 29, 2005
10.26
10.43
10.09
10.39
375,128
+0.14(+1.37%)
Apr 28, 2005
10.45
10.54
10.24
10.25
217,935
-0.23(-2.21%)
Apr 27, 2005
10.54
10.55
10.44
10.48
414,177
-0.08(-0.72%)
Apr 26, 2005
10.74
10.74
10.53
10.56
614,757
-0.18(-1.69%)
Apr 25, 2005
10.69
10.86
10.67
10.74
391,148
+0.09(+0.80%)
Apr 22, 2005
10.58
10.77
10.50
10.66
549,343
+0.08(+0.75%)
Apr 21, 2005
10.37
10.61
10.30
10.58
507,625
+0.07(+0.67%)
Apr 20, 2005
10.58
10.62
10.40
10.51
452,223
-0.04(-0.41%)
Apr 19, 2005
10.55
10.76
10.47
10.55
406,500
+0.03(+0.24%)
Apr 18, 2005
10.59
10.70
10.39
10.52
337,749
-0.08(-0.78%)
Apr 15, 2005
10.73
10.78
10.55
10.61
496,278
-0.08(-0.78%)
Apr 14, 2005
11.34
11.37
10.54
10.69
768,947
-0.66(-5.80%)
Apr 13, 2005
11.32
11.52
11.32
11.35
440,209
+0.06(+0.50%)
Apr 12, 2005
11.26
11.37
11.21
11.29
364,115
+0.03(+0.24%)
Apr 11, 2005
11.32
11.38
11.26
11.26
260,654
-0.02(-0.16%)
Apr 08, 2005
11.25
11.48
11.25
11.28
315,388
+0.05(+0.43%)
Apr 07, 2005
10.97
11.33
10.97
11.23
872,074
+0.19(+1.72%)
Apr 06, 2005
10.95
11.31
10.95
11.04
365,784
+0.12(+1.07%)
Apr 05, 2005
11.00
11.17
10.81
10.93
371,791
-0.11(-0.96%)
Apr 04, 2005
10.69
11.08
10.68
11.03
755,264
+0.49(+4.62%)
Apr 01, 2005
10.46
10.57
10.42
10.55
415,845
+0.11(+1.03%)
Mar 31, 2005
10.44
10.53
10.38
10.44
603,744
-0.36(-3.37%)
Mar 30, 2005
10.76
10.84
10.68
10.80
246,637
+0.18(+1.72%)
Mar 29, 2005
11.14
11.15
10.57
10.62
405,499
-0.50(-4.53%)
Mar 28, 2005
11.10
11.22
11.10
11.12
239,962
-0.09(-0.80%)
Mar 24, 2005
11.14
11.33
11.14
11.21
215,265
+0.06(+0.55%)
Mar 23, 2005
11.16
11.20
11.09
11.15
188,899
-0.00(-0.03%)
Mar 22, 2005
11.10
11.24
11.09
11.16
276,006
+0.02(+0.17%)
Mar 21, 2005
11.16
11.21
11.11
11.14
363,447
-0.02(-0.19%)
Mar 18, 2005
11.12
11.28
11.11
11.16
542,335
+0.05(+0.43%)
Mar 17, 2005
11.02
11.18
11.00
11.11
542,001
+0.09(+0.83%)
Mar 16, 2005
10.94
11.07
10.92
11.02
302,372
+0.03(+0.23%)
Mar 15, 2005
10.64
11.20
10.64
10.99
622,433
+0.35(+3.32%)
Mar 14, 2005
10.30
10.64
10.27
10.64
337,082
+0.38(+3.66%)
Mar 11, 2005
10.31
10.33
10.08
10.26
437,539
-0.20(-1.88%)
Mar 10, 2005
10.67
10.67
10.44
10.46
443,546
-0.26(-2.43%)
Mar 09, 2005
10.63
10.79
10.62
10.72
491,605
+0.05(+0.44%)
Mar 08, 2005
10.50
10.90
10.50
10.67
474,251
+0.22(+2.15%)
Mar 07, 2005
10.41
10.52
10.34
10.45
677,835
+0.26(+2.56%)
Mar 04, 2005
10.05
10.29
10.04
10.19
282,681
+0.17(+1.72%)
Mar 03, 2005
9.813
10.13
9.768
10.02
307,045
+0.12(+1.20%)
Mar 02, 2005
9.753
9.966
9.753
9.897
184,227
+0.13(+1.35%)
Mar 01, 2005
9.663
9.802
9.650
9.765
258,985
+0.09(+0.90%)
Feb 28, 2005
9.678
9.720
9.581
9.678
166,538
+0.04(+0.39%)
Feb 25, 2005
9.461
9.699
9.428
9.641
163,201
+0.20(+2.14%)
Feb 24, 2005
9.431
9.461
9.289
9.438
138,504
+0.01(+0.10%)
Feb 23, 2005
9.254
9.468
9.242
9.429
212,929
+0.15(+1.66%)
Feb 22, 2005
9.528
9.528
9.274
9.275
243,299
-0.25(-2.66%)
Feb 18, 2005
9.551
9.606
9.471
9.528
122,818
-0.02(-0.24%)
Feb 17, 2005
9.671
9.689
9.534
9.551
129,826
-0.13(-1.39%)
Feb 16, 2005
9.543
9.723
9.503
9.686
127,824
+0.12(+1.27%)
Feb 15, 2005
9.713
9.835
9.518
9.564
196,575
-0.15(-1.53%)
Feb 14, 2005
9.543
9.714
9.453
9.713
175,549
+0.12(+1.28%)
Feb 11, 2005
9.426
9.660
9.326
9.590
178,887
+0.18(+1.86%)
Feb 10, 2005
9.326
9.416
9.131
9.414
168,541
+0.07(+0.71%)
Feb 09, 2005
9.543
9.588
9.348
9.348
159,196
-0.24(-2.50%)
Feb 08, 2005
9.178
9.588
9.067
9.588
262,323
+0.27(+2.91%)
Feb 07, 2005
9.319
9.363
9.259
9.317
199,245
-0.07(-0.72%)
Feb 04, 2005
9.316
9.401
9.314
9.384
119,814
+0.07(+0.74%)
Feb 03, 2005
9.214
9.348
9.137
9.316
482,594
+0.06(+0.70%)
Feb 02, 2005
8.959
9.326
8.907
9.251
714,213
+0.34(+3.76%)
Feb 01, 2005
8.614
8.980
8.599
8.915
410,172
+0.24(+2.71%)
Jan 31, 2005
8.418
8.682
8.396
8.680
245,969
+0.27(+3.22%)
Jan 28, 2005
8.367
8.411
8.283
8.409
119,814
+0.03(+0.38%)
Jan 27, 2005
8.330
8.406
8.255
8.378
192,236
+0.02(+0.23%)
Jan 26, 2005
8.217
8.367
8.214
8.358
140,172
+0.11(+1.31%)
Jan 25, 2005
8.157
8.277
8.157
8.250
204,585
+0.08(+0.93%)
Jan 24, 2005
8.135
8.232
8.075
8.174
213,930
+0.03(+0.37%)
Jan 21, 2005
8.090
8.190
8.030
8.144
257,650
+0.02(+0.30%)
Jan 20, 2005
8.030
8.204
7.985
8.120
214,597
+0.05(+0.67%)
Jan 19, 2005
8.247
8.247
8.060
8.066
230,951
-0.21(-2.57%)
Jan 18, 2005
8.083
8.295
8.072
8.279
250,308
+0.21(+2.62%)
Jan 14, 2005
7.933
8.089
7.930
8.068
124,152
+0.10(+1.22%)
Jan 13, 2005
7.972
8.069
7.925
7.970
176,884
-0.04(-0.49%)
Jan 12, 2005
8.109
8.109
7.928
8.009
264,993
-0.12(-1.47%)
Jan 11, 2005
8.068
8.171
8.015
8.129
291,692
+0.02(+0.30%)
Jan 10, 2005
8.075
8.171
8.075
8.105
396,822
+0.02(+0.24%)
Jan 07, 2005
8.345
8.345
8.086
8.086
346,093
-0.20(-2.42%)
Jan 06, 2005
8.196
8.315
8.196
8.286
824,682
+0.09(+1.12%)
Jan 05, 2005
8.187
8.270
8.150
8.195
408,169
-0.01(-0.16%)
Jan 04, 2005
8.108
8.292
8.108
8.208
331,074
-0.01(-0.18%)
Jan 03, 2005
8.405
8.405
8.211
8.223
287,687
-0.17(-1.98%)
Dec 31, 2004
8.366
8.442
8.295
8.390
125,487
+0.04(+0.47%)
Dec 30, 2004
8.477
8.477
8.351
8.351
132,830
-0.11(-1.35%)
Dec 29, 2004
8.480
8.517
8.352
8.465
243,967
-0.06(-0.74%)
Dec 28, 2004
8.114
8.527
8.108
8.527
360,444
+0.43(+5.29%)
Dec 27, 2004
8.385
8.385
8.066
8.099
226,612
-0.28(-3.29%)
Dec 23, 2004
8.367
8.420
8.322
8.375
246,637
-0.01(-0.11%)
Dec 22, 2004
8.240
8.420
8.240
8.384
366,785
+0.11(+1.29%)
Dec 21, 2004
8.312
8.394
8.172
8.277
668,824
-0.01(-0.13%)
Dec 20, 2004
7.948
8.478
7.948
8.288
1,021,592
+0.29(+3.60%)
Dec 17, 2004
7.802
8.000
7.798
8.000
299,368
+0.21(+2.69%)
Dec 16, 2004
7.798
7.826
7.753
7.790
258,318
-0.02(-0.27%)
Dec 15, 2004
7.729
7.811
7.715
7.811
157,193
+0.08(+1.07%)
Dec 14, 2004
7.647
7.735
7.647
7.729
211,260
+0.04(+0.58%)
Dec 13, 2004
7.569
7.696
7.566
7.684
217,601
+0.12(+1.52%)
Dec 10, 2004
7.446
7.596
7.416
7.569
179,220
+0.08(+1.04%)
Dec 09, 2004
7.303
7.528
7.227
7.491
474,251
+0.41(+5.86%)
Dec 08, 2004
6.817
7.076
6.817
7.076
259,987
+0.15(+2.10%)
Dec 07, 2004
7.056
7.131
6.930
6.930
89,443
-0.16(-2.20%)
Dec 06, 2004
7.226
7.226
7.082
7.086
95,784
-0.12(-1.72%)
Dec 03, 2004
7.134
7.281
7.134
7.211
93,782
+0.06(+0.86%)
Dec 02, 2004
7.109
7.244
7.080
7.149
155,858
+0.01(+0.21%)
Dec 01, 2004
7.221
7.236
7.010
7.134
227,613
-0.11(-1.53%)
Nov 30, 2004
7.227
7.286
7.158
7.245
96,452
+0.03(+0.46%)
Nov 29, 2004
7.266
7.292
7.131
7.212
190,901
-0.13(-1.76%)
Nov 26, 2004
7.341
7.354
7.327
7.341
35,710
+0.00(+0.00%)
Nov 24, 2004
7.218
7.345
7.217
7.341
269,665
+0.12(+1.72%)
Nov 23, 2004
7.184
7.217
7.053
7.217
186,563
+0.05(+0.65%)
Nov 22, 2004
6.891
7.206
6.877
7.170
344,758
+0.28(+4.04%)
Nov 19, 2004
6.829
6.891
6.820
6.891
134,499
+0.06(+0.92%)
Nov 18, 2004
6.770
6.888
6.754
6.829
299,702
+0.04(+0.64%)
Nov 17, 2004
6.815
6.884
6.751
6.785
133,164
+0.00(+0.00%)
Nov 16, 2004
6.809
6.815
6.764
6.785
62,410
-0.04(-0.57%)
Nov 15, 2004
6.862
6.890
6.742
6.824
73,757
-0.02(-0.31%)
Nov 12, 2004
6.862
6.884
6.818
6.845
73,757
-0.03(-0.46%)
Nov 11, 2004
6.742
6.890
6.712
6.877
52,064
+0.06(+0.90%)
Nov 10, 2004
6.742
6.832
6.704
6.815
86,439
+0.11(+1.65%)
Nov 09, 2004
6.622
6.704
6.622
6.704
35,710
+0.07(+1.13%)
Nov 08, 2004
6.614
6.652
6.614
6.629
168,874
+0.02(+0.25%)
Nov 05, 2004
6.667
6.667
6.589
6.613
169,876
-0.05(-0.81%)
Nov 04, 2004
6.517
6.709
6.481
6.667
176,884
+0.18(+2.82%)
Nov 03, 2004
6.360
6.524
6.352
6.484
168,207
+0.13(+2.12%)
Nov 02, 2004
6.315
6.369
6.295
6.349
129,159
+0.02(+0.31%)
Nov 01, 2004
6.262
6.331
6.232
6.330
45,389
+0.10(+1.68%)
Oct 29, 2004
6.247
6.265
6.210
6.225
51,730
-0.01(-0.12%)
Oct 28, 2004
6.195
6.232
6.120
6.232
75,426
+0.05(+0.85%)
Oct 27, 2004
6.084
6.195
6.023
6.180
157,527
+0.08(+1.33%)
Oct 26, 2004
6.112
6.120
5.963
6.099
125,154
+0.00(+0.02%)
Oct 25, 2004
6.114
6.133
6.048
6.097
88,108
-0.03(-0.51%)
Oct 22, 2004
6.210
6.229
6.127
6.129
78,429
-0.06(-0.99%)
Oct 21, 2004
6.124
6.219
6.087
6.190
43,386
+0.07(+1.08%)
Oct 20, 2004
6.075
6.172
6.045
6.124
63,745
+0.03(+0.57%)
Oct 19, 2004
6.283
6.330
6.087
6.090
67,082
-0.16(-2.49%)
Oct 18, 2004
6.244
6.259
6.109
6.246
58,071
+0.00(+0.02%)
Oct 15, 2004
6.181
6.277
6.151
6.244
46,724
+0.06(+0.99%)
Oct 14, 2004
6.301
6.310
6.177
6.183
47,391
-0.12(-1.88%)
Oct 13, 2004
6.405
6.427
6.300
6.301
91,779
-0.15(-2.34%)
Oct 12, 2004
6.445
6.466
6.399
6.453
52,731
-0.01(-0.09%)
Oct 11, 2004
6.408
6.494
6.339
6.459
54,734
+0.05(+0.79%)
Oct 08, 2004
6.418
6.482
6.406
6.408
45,055
-0.03(-0.40%)
Oct 07, 2004
6.494
6.494
6.427
6.433
65,413
-0.06(-0.95%)
Oct 06, 2004
6.432
6.509
6.432
6.494
78,096
+0.06(+0.98%)
Oct 05, 2004
6.480
6.505
6.397
6.432
92,781
-0.06(-0.97%)
Oct 04, 2004
6.509
6.538
6.481
6.494
90,778
-0.01(-0.09%)
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.