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
Gilead Sciences
(NQ:
GILD
)
64.48
+0.92 (+1.45%)
Streaming Delayed Price
Updated: 12:39 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 28, 2007
14.94
14.99
14.75
14.85
14,526,349
-0.09(-0.61%)
Sep 27, 2007
14.97
14.99
14.81
14.95
15,595,071
+0.12(+0.78%)
Sep 26, 2007
14.91
15.04
14.71
14.83
17,596,672
+0.03(+0.20%)
Sep 25, 2007
14.55
14.94
14.53
14.80
21,102,030
+0.35(+2.39%)
Sep 24, 2007
14.53
14.58
14.25
14.45
13,968,414
-0.13(-0.90%)
Sep 21, 2007
14.41
14.67
14.28
14.59
30,756,136
+0.24(+1.70%)
Sep 20, 2007
14.03
14.48
13.98
14.34
20,965,914
+0.30(+2.12%)
Sep 19, 2007
13.97
14.06
13.82
14.04
19,227,300
+0.04(+0.29%)
Sep 18, 2007
13.56
14.00
13.51
14.00
21,035,962
+0.47(+3.49%)
Sep 17, 2007
13.74
13.76
13.47
13.53
14,337,668
-0.29(-2.08%)
Sep 14, 2007
13.97
13.99
13.76
13.82
16,311,318
-0.17(-1.25%)
Sep 13, 2007
14.06
14.12
13.90
13.99
17,863,336
+0.09(+0.65%)
Sep 12, 2007
13.79
14.08
13.75
13.90
16,201,550
+0.05(+0.37%)
Sep 11, 2007
13.66
13.92
13.62
13.85
20,269,212
+0.24(+1.76%)
Sep 10, 2007
13.77
13.90
13.54
13.61
15,158,825
-0.08(-0.56%)
Sep 07, 2007
13.50
14.11
13.49
13.69
23,035,106
+0.03(+0.19%)
Sep 06, 2007
13.33
13.84
13.28
13.66
20,126,088
+0.41(+3.07%)
Sep 05, 2007
13.47
13.60
13.14
13.26
23,133,126
-0.24(-1.78%)
Sep 04, 2007
13.26
13.68
13.23
13.50
25,249,294
+0.28(+2.09%)
Aug 31, 2007
13.27
13.33
13.05
13.22
16,666,958
+0.08(+0.64%)
Aug 30, 2007
12.94
13.26
12.94
13.14
15,988,498
+0.03(+0.25%)
Aug 29, 2007
13.02
13.12
12.80
13.10
29,369,478
+0.14(+1.07%)
Aug 28, 2007
13.28
13.35
12.96
12.96
20,379,780
-0.39(-2.89%)
Aug 27, 2007
13.48
13.59
13.34
13.35
11,785,203
-0.20(-1.50%)
Aug 24, 2007
13.52
13.66
13.31
13.55
15,410,374
+0.04(+0.30%)
Aug 23, 2007
13.79
13.79
13.45
13.51
16,085,122
-0.11(-0.83%)
Aug 22, 2007
13.84
13.86
13.50
13.63
17,109,114
-0.09(-0.64%)
Aug 21, 2007
13.66
13.82
13.59
13.71
9,164,214
-0.03(-0.24%)
Aug 20, 2007
13.76
13.81
13.48
13.75
13,098,217
-0.07(-0.47%)
Aug 17, 2007
13.67
13.93
13.50
13.81
23,648,038
+0.15(+1.06%)
Aug 16, 2007
13.59
14.12
13.46
13.67
28,502,780
-0.08(-0.56%)
Aug 15, 2007
13.68
14.16
13.68
13.74
21,474,818
+0.05(+0.37%)
Aug 14, 2007
13.67
13.89
13.59
13.69
16,475,459
+0.09(+0.70%)
Aug 13, 2007
13.31
13.73
13.27
13.60
15,783,958
+0.13(+0.94%)
Aug 10, 2007
13.40
13.74
13.26
13.47
22,393,790
-0.09(-0.67%)
Aug 09, 2007
13.92
14.03
13.54
13.56
24,780,218
-0.40(-2.89%)
Aug 08, 2007
13.80
13.99
13.61
13.96
19,904,774
+0.20(+1.48%)
Aug 07, 2007
13.70
13.90
13.53
13.76
20,741,826
-0.11(-0.76%)
Aug 06, 2007
13.48
13.88
13.39
13.87
22,886,410
+0.44(+3.30%)
Aug 03, 2007
13.53
13.80
13.42
13.42
17,699,636
-0.28(-2.07%)
Aug 02, 2007
13.49
13.76
13.28
13.71
21,994,882
+0.22(+1.64%)
Aug 01, 2007
13.45
13.78
13.25
13.48
22,384,864
-0.05(-0.35%)
Jul 31, 2007
13.75
13.99
13.52
13.53
27,331,070
-0.07(-0.51%)
Jul 30, 2007
13.54
13.65
13.34
13.60
22,496,600
+0.17(+1.24%)
Jul 27, 2007
13.59
13.83
13.43
13.43
24,944,288
-0.11(-0.83%)
Jul 26, 2007
13.58
13.77
13.31
13.55
41,161,960
-0.24(-1.71%)
Jul 25, 2007
13.82
13.84
13.54
13.78
32,927,636
+0.02(+0.16%)
Jul 24, 2007
13.61
14.00
13.61
13.76
43,807,660
-0.05(-0.37%)
Jul 23, 2007
14.24
14.31
13.67
13.81
35,517,608
-0.27(-1.94%)
Jul 20, 2007
14.55
14.56
13.80
14.08
50,119,968
-0.61(-4.13%)
Jul 19, 2007
14.54
14.77
14.36
14.69
27,207,498
+0.39(+2.75%)
Jul 18, 2007
14.22
14.38
14.15
14.30
26,130,448
+0.04(+0.28%)
Jul 17, 2007
14.43
14.46
14.19
14.26
22,273,498
-0.14(-0.98%)
Jul 16, 2007
14.45
14.48
14.14
14.40
23,214,246
-0.12(-0.85%)
Jul 13, 2007
14.43
14.54
14.31
14.52
11,227,158
+0.01(+0.05%)
Jul 12, 2007
14.46
14.52
14.24
14.52
20,603,142
+0.08(+0.55%)
Jul 11, 2007
14.45
14.54
14.32
14.44
21,712,494
-0.05(-0.35%)
Jul 10, 2007
14.36
14.57
14.31
14.49
20,566,908
+0.18(+1.24%)
Jul 09, 2007
14.54
14.54
14.31
14.31
21,697,056
+0.09(+0.64%)
Jul 06, 2007
14.17
14.25
14.03
14.22
10,578,231
+0.05(+0.36%)
Jul 05, 2007
14.08
14.20
14.01
14.17
12,860,135
-0.03(-0.18%)
Jul 03, 2007
14.34
14.37
14.13
14.19
6,506,687
-0.11(-0.74%)
Jul 02, 2007
14.17
14.42
14.16
14.30
14,116,416
+0.20(+1.39%)
Jun 29, 2007
14.39
14.44
13.95
14.10
17,991,994
-0.29(-2.00%)
Jun 28, 2007
14.48
14.53
14.35
14.39
16,533,191
-0.08(-0.53%)
Jun 27, 2007
14.12
14.49
14.03
14.47
23,527,794
+0.36(+2.58%)
Jun 26, 2007
14.18
14.28
13.99
14.10
20,077,290
+0.03(+0.21%)
Jun 25, 2007
14.34
14.44
14.00
14.07
19,855,770
+6.94(+97.34%)
Jun 22, 2007
7.180
7.223
7.038
7.131
25,829,972
-0.08(-1.10%)
Jun 21, 2007
7.188
7.245
7.158
7.210
14,385,260
+0.02(+0.32%)
Jun 20, 2007
7.333
7.346
7.180
7.187
20,864,464
-0.15(-2.10%)
Jun 19, 2007
7.294
7.350
7.227
7.342
19,760,628
+0.03(+0.36%)
Jun 18, 2007
7.444
7.451
7.278
7.316
23,993,830
-0.03(-0.40%)
Jun 15, 2007
7.382
7.466
7.313
7.345
37,093,480
+0.02(+0.24%)
Jun 14, 2007
7.287
7.377
7.274
7.327
19,247,780
+0.03(+0.37%)
Jun 13, 2007
7.183
7.300
7.165
7.300
23,111,202
+0.13(+1.80%)
Jun 12, 2007
7.246
7.292
7.150
7.171
21,545,144
-0.03(-0.38%)
Jun 11, 2007
7.145
7.293
7.134
7.198
18,183,070
+0.02(+0.28%)
Jun 08, 2007
7.109
7.219
7.084
7.179
25,175,606
+0.04(+0.54%)
Jun 07, 2007
7.365
7.391
7.107
7.140
37,672,952
-0.26(-3.48%)
Jun 06, 2007
7.422
7.478
7.396
7.397
28,130,328
-0.17(-2.26%)
Jun 05, 2007
7.617
7.631
7.474
7.568
18,489,490
-0.04(-0.58%)
Jun 04, 2007
7.504
7.634
7.483
7.613
19,223,652
+0.07(+0.94%)
Jun 01, 2007
7.509
7.592
7.506
7.542
12,997,856
+0.02(+0.28%)
May 31, 2007
7.465
7.594
7.456
7.521
21,272,926
+0.05(+0.62%)
May 30, 2007
7.435
7.515
7.340
7.475
23,404,396
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.366
7.447
12,185,453
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,161
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,994,646
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,393,682
-0.10(-1.37%)
May 22, 2007
7.548
7.674
7.490
7.607
16,649,613
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.515
15,896,513
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.544
18,199,732
+0.01(+0.11%)
May 17, 2007
7.631
7.674
7.526
7.535
18,142,228
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,028
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,256
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,618
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.368
7.464
21,275,756
+0.10(+1.37%)
May 10, 2007
7.512
7.525
7.328
7.363
19,861,532
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,618
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,075,854
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,778
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,187
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,675
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,150
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.504
25,108,060
+0.08(+1.05%)
Apr 30, 2007
7.440
7.495
7.337
7.425
29,998,502
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,190
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,532,670
-0.02(-0.28%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,158,580
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,547,972
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,876,636
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,448
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.425
54,158,116
+0.30(+4.18%)
Apr 18, 2007
7.200
7.236
7.087
7.127
30,388,992
-0.08(-1.17%)
Apr 17, 2007
7.222
7.266
7.188
7.211
20,687,598
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,334
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,236
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,228
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,024
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,219,880
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,360
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.117
14,354,286
+0.03(+0.49%)
Apr 04, 2007
7.086
7.110
7.033
7.082
16,851,688
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,516,785
+0.13(+1.82%)
Apr 02, 2007
6.988
7.005
6.882
6.952
13,947,099
-0.01(-0.18%)
Mar 30, 2007
6.913
7.004
6.863
6.965
22,386,072
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,851,626
+0.11(+1.61%)
Mar 28, 2007
6.789
6.872
6.750
6.819
19,935,856
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,700
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,106
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,320
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,978,742
+0.03(+0.43%)
Mar 21, 2007
6.620
6.761
6.548
6.761
36,386,272
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,940,892
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.431
17,914,528
+0.11(+1.77%)
Mar 16, 2007
6.371
6.386
6.279
6.319
31,136,502
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,226
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.321
24,081,280
+0.07(+1.06%)
Mar 13, 2007
6.435
6.431
6.254
6.254
22,539,828
-0.18(-2.81%)
Mar 12, 2007
6.355
6.451
6.325
6.435
17,055,022
+0.05(+0.80%)
Mar 09, 2007
6.431
6.447
6.338
6.384
16,178,497
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,542
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,230
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,671,908
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,470
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.401
25,342,260
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,558,840
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,277,908
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.361
6.413
42,252,368
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.729
17,706,020
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,460,961
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,048
-0.02(-0.23%)
Feb 21, 2007
6.619
6.757
6.619
6.745
30,005,852
+0.14(+2.12%)
Feb 20, 2007
6.609
6.630
6.504
6.605
19,633,088
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,018,930
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.560
20,094,866
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,036
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,394
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,131
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,669,976
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,530
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,064,336
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.331
6.391
26,114,752
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,370
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,056
-0.08(-1.20%)
Feb 01, 2007
6.347
6.535
6.316
6.500
102,461,536
+0.66(+11.21%)
Jan 31, 2007
5.824
5.935
5.734
5.844
34,184,992
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,549,866
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,016
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,370
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,244
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,556
+0.04(+0.64%)
Jan 23, 2007
5.839
5.874
5.765
5.801
18,705,596
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,282
-0.12(-2.03%)
Jan 19, 2007
5.985
6.062
5.941
5.959
17,554,924
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,132,852
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.033
25,371,654
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,657,998
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,968,766
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,184
+0.14(+2.40%)
Jan 10, 2007
5.874
5.904
5.820
5.878
17,480,528
-0.03(-0.49%)
Jan 09, 2007
5.902
5.953
5.863
5.907
28,330,296
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,026
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,289,948
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,186
+0.09(+1.65%)
Jan 03, 2007
5.925
6.010
5.626
5.738
46,031,952
-0.16(-2.74%)
Dec 29, 2006
5.927
5.983
5.884
5.900
10,843,237
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,469
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,731
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,222,916
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,136
-0.08(-1.33%)
Dec 21, 2006
5.904
5.983
5.883
5.940
28,998,694
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,480
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.744
5.874
18,712,740
+0.08(+1.33%)
Dec 18, 2006
5.860
5.894
5.773
5.796
14,948,348
-0.06(-1.09%)
Dec 15, 2006
5.774
5.878
5.734
5.860
38,063,236
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,146,628
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,266
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,624,862
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,219
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,588
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,954,878
-0.11(-1.79%)
Dec 06, 2006
6.172
6.192
6.104
6.188
16,327,256
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.152
24,258,718
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,292,730
+0.22(+3.68%)
Dec 01, 2006
6.023
6.043
5.825
5.926
26,339,916
-0.07(-1.12%)
Nov 30, 2006
6.076
6.076
5.972
5.993
13,059,480
-0.07(-1.18%)
Nov 29, 2006
5.996
6.068
5.963
6.065
17,511,386
+0.06(+0.94%)
Nov 28, 2006
5.924
6.023
5.898
6.009
19,463,264
+0.08(+1.43%)
Nov 27, 2006
5.998
6.011
5.888
5.924
19,723,426
-0.09(-1.44%)
Nov 24, 2006
6.002
6.070
5.987
6.011
6,177,943
-0.04(-0.60%)
Nov 22, 2006
6.136
6.142
5.985
6.047
20,863,000
-0.09(-1.42%)
Nov 21, 2006
6.305
6.305
6.115
6.134
17,148,914
-0.13(-2.02%)
Nov 20, 2006
6.301
6.361
6.202
6.261
21,710,202
-0.05(-0.76%)
Nov 17, 2006
6.182
6.310
6.182
6.309
24,298,210
+0.10(+1.68%)
Nov 16, 2006
6.197
6.262
6.189
6.204
14,257,323
+0.04(+0.60%)
Nov 15, 2006
6.137
6.247
6.125
6.167
21,055,456
+0.02(+0.40%)
Nov 14, 2006
6.052
6.154
6.043
6.142
15,198,813
+0.05(+0.79%)
Nov 13, 2006
6.108
6.142
6.033
6.094
12,792,078
-0.02(-0.40%)
Nov 10, 2006
6.094
6.121
6.029
6.119
16,664,509
+0.03(+0.42%)
Nov 09, 2006
6.308
6.308
6.065
6.093
19,685,760
-0.17(-2.78%)
Nov 08, 2006
6.296
6.315
6.191
6.268
15,729,639
-0.07(-1.10%)
Nov 07, 2006
6.232
6.351
6.194
6.338
18,185,232
+0.08(+1.35%)
Nov 06, 2006
6.178
6.301
6.178
6.253
15,526,398
+0.09(+1.41%)
Nov 03, 2006
6.166
6.202
6.102
6.166
13,042,466
-0.01(-0.22%)
Nov 02, 2006
6.141
6.194
6.058
6.180
19,474,920
+0.04(+0.64%)
Nov 01, 2006
6.279
6.311
6.090
6.141
19,576,102
-0.12(-1.92%)
Oct 31, 2006
6.288
6.347
6.225
6.261
15,855,001
-0.01(-0.10%)
Oct 30, 2006
6.179
6.277
6.156
6.267
18,077,786
+0.07(+1.16%)
Oct 27, 2006
6.265
6.296
6.182
6.195
13,150,258
-0.11(-1.69%)
Oct 26, 2006
6.158
6.307
6.124
6.301
13,621,149
+0.13(+2.06%)
Oct 25, 2006
6.214
6.247
6.099
6.174
21,086,024
-0.06(-1.01%)
Oct 24, 2006
6.292
6.301
6.182
6.237
15,550,681
-0.07(-1.07%)
Oct 23, 2006
6.240
6.327
6.201
6.304
17,101,294
+0.04(+0.57%)
Oct 20, 2006
6.235
6.270
6.157
6.269
27,090,810
+0.06(+1.01%)
Oct 19, 2006
6.175
6.247
6.142
6.206
31,134,878
+0.05(+0.86%)
Oct 18, 2006
6.212
6.274
6.152
6.153
31,937,602
-0.03(-0.41%)
Oct 17, 2006
6.185
6.237
6.095
6.179
19,717,724
+0.04(+0.73%)
Oct 16, 2006
6.063
6.148
6.033
6.134
16,823,278
+0.06(+0.93%)
Oct 13, 2006
6.043
6.107
6.031
6.078
18,783,444
+0.00(+0.06%)
Oct 12, 2006
5.952
6.097
5.902
6.074
26,455,884
+0.14(+2.36%)
Oct 11, 2006
5.868
5.946
5.824
5.934
18,987,862
+0.03(+0.52%)
Oct 10, 2006
5.965
5.965
5.822
5.904
16,069,390
-0.02(-0.32%)
Oct 09, 2006
5.938
5.953
5.870
5.923
13,565,154
-0.02(-0.26%)
Oct 06, 2006
5.943
5.966
5.888
5.938
16,739,510
+0.00(+0.06%)
Oct 05, 2006
5.839
5.960
5.819
5.934
28,340,636
+0.12(+2.08%)
Oct 04, 2006
5.627
5.900
5.625
5.814
49,457,808
+0.18(+3.14%)
Oct 03, 2006
5.843
5.865
5.590
5.636
64,126,320
-0.20(-3.50%)
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.