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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
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 29, 2006
5.920
5.990
5.700
5.810
22,600
-0.16(-2.68%)
Sep 28, 2006
5.980
6.050
5.900
5.970
23,400
-0.07(-1.16%)
Sep 27, 2006
5.950
6.200
5.950
6.040
37,900
+0.05(+0.83%)
Sep 26, 2006
5.900
6.100
5.820
5.990
79,100
+0.09(+1.53%)
Sep 25, 2006
5.730
5.900
5.730
5.900
15,300
+0.14(+2.43%)
Sep 22, 2006
5.820
5.820
5.690
5.760
13,000
-0.11(-1.87%)
Sep 21, 2006
5.850
5.890
5.850
5.870
2,100
+0.01(+0.17%)
Sep 20, 2006
5.600
5.920
5.580
5.860
41,800
+0.23(+4.09%)
Sep 19, 2006
5.530
5.850
5.510
5.630
85,700
+0.07(+1.26%)
Sep 18, 2006
5.380
5.590
5.360
5.560
26,800
+0.26(+4.91%)
Sep 15, 2006
5.350
5.350
5.290
5.300
24,000
-0.12(-2.21%)
Sep 14, 2006
5.600
5.600
5.350
5.420
23,000
-0.23(-4.07%)
Sep 13, 2006
5.500
5.700
5.420
5.650
34,700
+0.11(+1.99%)
Sep 12, 2006
5.400
5.720
5.350
5.540
69,600
+0.09(+1.65%)
Sep 11, 2006
5.230
5.450
5.230
5.450
23,400
+0.20(+3.81%)
Sep 08, 2006
5.450
5.550
5.200
5.250
24,500
-0.22(-4.02%)
Sep 07, 2006
5.520
5.640
5.450
5.470
25,700
-0.10(-1.81%)
Sep 06, 2006
5.400
5.650
5.390
5.571
62,300
+0.15(+2.78%)
Sep 05, 2006
5.230
5.550
5.230
5.420
28,600
+0.19(+3.63%)
Sep 01, 2006
5.250
5.290
5.220
5.230
9,200
-0.09(-1.69%)
Aug 31, 2006
5.450
5.450
5.230
5.320
16,000
-0.14(-2.56%)
Aug 30, 2006
5.380
5.550
5.380
5.460
17,600
+0.03(+0.55%)
Aug 29, 2006
5.370
5.550
5.320
5.430
76,800
+0.05(+0.93%)
Aug 28, 2006
5.130
5.450
5.110
5.380
44,600
+0.23(+4.47%)
Aug 25, 2006
5.200
5.250
5.140
5.150
17,400
-0.12(-2.28%)
Aug 24, 2006
5.330
5.330
5.150
5.270
23,700
-0.11(-2.04%)
Aug 23, 2006
5.400
5.400
5.360
5.380
3,700
-0.08(-1.47%)
Aug 22, 2006
5.350
5.500
5.340
5.460
23,400
+0.02(+0.37%)
Aug 21, 2006
5.160
5.500
5.130
5.440
112,700
+0.18(+3.42%)
Aug 18, 2006
5.200
5.280
5.150
5.260
18,800
-0.02(-0.38%)
Aug 17, 2006
5.250
5.320
5.240
5.280
2,200
+0.02(+0.38%)
Aug 16, 2006
5.300
5.360
5.220
5.260
11,700
-0.02(-0.38%)
Aug 15, 2006
5.290
5.490
5.150
5.280
65,900
-0.01(-0.19%)
Aug 14, 2006
5.030
5.440
5.009
5.290
131,300
+0.22(+4.34%)
Aug 11, 2006
5.000
5.070
4.910
5.070
19,500
+0.05(+1.00%)
Aug 10, 2006
5.090
5.090
4.950
5.020
40,000
-0.17(-3.28%)
Aug 09, 2006
5.170
5.240
5.120
5.190
21,500
-0.02(-0.38%)
Aug 08, 2006
5.160
5.240
5.150
5.210
51,200
+0.00(+0.00%)
Aug 07, 2006
4.960
5.220
4.960
5.210
39,300
+0.20(+3.99%)
Aug 04, 2006
4.910
5.050
4.910
5.010
19,600
+0.10(+2.04%)
Aug 03, 2006
5.120
5.120
4.900
4.910
96,700
-0.21(-4.10%)
Aug 02, 2006
5.200
5.230
5.040
5.120
27,900
-0.10(-1.92%)
Aug 01, 2006
5.180
5.250
5.100
5.220
52,500
+0.04(+0.77%)
Jul 31, 2006
5.030
5.250
5.030
5.180
47,500
+0.11(+2.17%)
Jul 28, 2006
5.010
5.090
5.010
5.070
6,700
+0.02(+0.40%)
Jul 27, 2006
5.100
5.150
5.040
5.050
17,100
-0.06(-1.17%)
Jul 26, 2006
5.170
5.190
5.100
5.110
18,000
-0.11(-2.11%)
Jul 25, 2006
5.100
5.260
5.100
5.220
19,300
+0.04(+0.77%)
Jul 24, 2006
5.160
5.360
5.100
5.180
92,200
-0.03(-0.58%)
Jul 21, 2006
5.240
5.250
5.150
5.210
7,400
-0.04(-0.76%)
Jul 20, 2006
5.310
5.350
5.170
5.250
15,600
-0.08(-1.50%)
Jul 19, 2006
5.270
5.390
5.250
5.330
22,200
+0.09(+1.72%)
Jul 18, 2006
5.250
5.350
5.200
5.240
42,100
-0.07(-1.32%)
Jul 17, 2006
5.100
5.350
5.000
5.310
89,300
+0.17(+3.31%)
Jul 14, 2006
5.100
5.220
5.090
5.140
43,400
+0.01(+0.19%)
Jul 13, 2006
5.190
5.290
5.130
5.130
32,300
-0.16(-3.02%)
Jul 12, 2006
5.200
5.350
5.200
5.290
18,000
+0.04(+0.76%)
Jul 11, 2006
5.120
5.340
5.090
5.250
68,100
+0.07(+1.35%)
Jul 10, 2006
5.170
5.300
5.060
5.180
146,100
-0.04(-0.77%)
Jul 07, 2006
5.200
5.290
5.150
5.220
27,400
-0.08(-1.51%)
Jul 06, 2006
5.130
5.300
4.990
5.300
105,800
+0.17(+3.31%)
Jul 05, 2006
4.790
5.130
4.700
5.130
153,600
+0.25(+5.12%)
Jul 03, 2006
4.970
5.100
4.760
4.880
94,600
-0.13(-2.59%)
Jun 30, 2006
4.900
5.010
4.520
5.010
2,000,200
+0.18(+3.73%)
Jun 29, 2006
4.780
4.900
4.620
4.830
164,600
-0.05(-1.02%)
Jun 28, 2006
4.630
4.920
4.510
4.880
110,300
+0.15(+3.17%)
Jun 27, 2006
4.830
4.900
4.450
4.730
73,000
-0.16(-3.27%)
Jun 26, 2006
4.650
4.900
4.500
4.890
153,900
+0.32(+7.00%)
Jun 23, 2006
4.650
4.720
4.500
4.570
61,400
-0.03(-0.65%)
Jun 22, 2006
4.800
4.870
4.560
4.600
119,500
-0.25(-5.15%)
Jun 21, 2006
4.700
4.960
4.697
4.850
123,700
+0.15(+3.19%)
Jun 20, 2006
5.080
5.110
4.630
4.700
179,200
-0.38(-7.48%)
Jun 19, 2006
5.060
5.240
5.020
5.080
172,000
+0.01(+0.20%)
Jun 16, 2006
5.230
5.230
5.050
5.070
402,200
-0.16(-3.06%)
Jun 15, 2006
5.160
5.260
5.080
5.230
31,300
+0.13(+2.55%)
Jun 14, 2006
5.080
5.170
5.050
5.100
19,900
+0.00(+0.00%)
Jun 13, 2006
5.220
5.320
5.070
5.100
79,400
-0.12(-2.30%)
Jun 12, 2006
5.050
5.310
5.050
5.220
98,100
+0.17(+3.37%)
Jun 09, 2006
5.200
5.200
5.050
5.050
25,400
-0.12(-2.32%)
Jun 08, 2006
5.010
5.180
4.940
5.170
57,500
+0.15(+2.99%)
Jun 07, 2006
5.030
5.220
5.000
5.020
38,300
-0.06(-1.18%)
Jun 06, 2006
5.060
5.200
5.000
5.080
59,600
+0.00(+0.00%)
Jun 05, 2006
5.150
5.350
5.080
5.080
99,300
-0.16(-3.05%)
Jun 02, 2006
5.300
5.300
5.180
5.240
57,300
-0.03(-0.57%)
Jun 01, 2006
5.230
5.300
5.170
5.270
69,400
-0.01(-0.19%)
May 31, 2006
5.170
5.310
5.100
5.280
70,400
+0.16(+3.13%)
May 30, 2006
5.150
5.290
5.080
5.120
74,800
-0.12(-2.29%)
May 26, 2006
5.240
5.250
5.160
5.240
31,600
+0.03(+0.58%)
May 25, 2006
5.200
5.240
5.080
5.210
50,100
+0.10(+1.96%)
May 24, 2006
5.020
5.180
5.010
5.110
46,100
+0.03(+0.59%)
May 23, 2006
5.230
5.290
5.070
5.080
62,700
-0.10(-1.93%)
May 22, 2006
5.050
5.260
5.010
5.180
53,600
+0.08(+1.57%)
May 19, 2006
5.000
5.250
4.930
5.100
46,700
+0.05(+0.99%)
May 18, 2006
5.100
5.250
5.040
5.050
21,300
-0.11(-2.13%)
May 17, 2006
5.030
5.240
5.000
5.160
49,400
+0.10(+1.98%)
May 16, 2006
5.070
5.130
5.040
5.060
31,600
+0.05(+1.00%)
May 15, 2006
4.920
5.090
4.880
5.010
71,600
+0.10(+2.04%)
May 12, 2006
4.950
5.120
4.900
4.910
75,000
-0.05(-1.01%)
May 11, 2006
5.200
5.260
4.960
4.960
82,700
-0.25(-4.80%)
May 10, 2006
5.250
5.350
5.200
5.210
39,900
-0.11(-2.07%)
May 09, 2006
5.370
5.390
5.200
5.320
29,600
+0.02(+0.38%)
May 08, 2006
5.200
5.400
5.100
5.300
34,100
+0.03(+0.57%)
May 05, 2006
5.180
5.300
5.100
5.270
25,600
+0.12(+2.33%)
May 04, 2006
5.150
5.200
5.070
5.150
19,400
+0.05(+0.98%)
May 03, 2006
5.200
5.250
5.060
5.100
32,200
-0.08(-1.54%)
May 02, 2006
5.160
5.320
5.120
5.180
37,600
+0.00(+0.00%)
May 01, 2006
5.350
5.390
5.150
5.180
54,500
-0.12(-2.26%)
Apr 28, 2006
4.980
5.460
4.900
5.300
43,100
-0.07(-1.30%)
Apr 27, 2006
5.380
5.480
5.250
5.370
41,900
-0.08(-1.47%)
Apr 26, 2006
5.400
5.500
5.270
5.450
38,000
-0.05(-0.91%)
Apr 25, 2006
5.420
5.570
5.240
5.500
38,800
+0.02(+0.36%)
Apr 24, 2006
5.350
5.590
5.190
5.480
82,600
+0.08(+1.48%)
Apr 21, 2006
5.550
5.560
5.230
5.400
77,700
-0.09(-1.64%)
Apr 20, 2006
5.480
5.500
5.370
5.490
16,700
-0.05(-0.90%)
Apr 19, 2006
5.300
5.540
5.270
5.540
45,600
+0.14(+2.59%)
Apr 18, 2006
5.400
5.430
5.250
5.400
62,400
-0.03(-0.55%)
Apr 17, 2006
5.000
5.440
4.950
5.430
96,900
+0.41(+8.17%)
Apr 13, 2006
5.090
5.130
5.000
5.020
16,700
-0.07(-1.38%)
Apr 12, 2006
4.930
5.100
4.910
5.090
89,600
+0.12(+2.41%)
Apr 11, 2006
5.150
5.250
4.950
4.970
56,700
-0.15(-2.93%)
Apr 10, 2006
5.100
5.470
5.070
5.120
75,700
+0.00(+0.00%)
Apr 07, 2006
5.400
5.500
5.100
5.120
52,600
-0.25(-4.66%)
Apr 06, 2006
5.390
5.450
5.270
5.370
29,700
-0.12(-2.19%)
Apr 05, 2006
5.390
5.500
5.390
5.490
46,400
+0.11(+2.04%)
Apr 04, 2006
5.300
5.500
5.260
5.380
99,700
+0.05(+0.94%)
Apr 03, 2006
5.160
5.380
5.060
5.330
88,100
+0.17(+3.29%)
Mar 31, 2006
5.190
5.190
5.070
5.160
35,400
+0.01(+0.19%)
Mar 30, 2006
5.180
5.200
5.070
5.150
17,400
-0.04(-0.77%)
Mar 29, 2006
5.000
5.200
5.000
5.190
29,000
+0.24(+4.85%)
Mar 28, 2006
5.100
5.150
4.910
4.950
51,200
-0.20(-3.88%)
Mar 27, 2006
5.130
5.190
5.060
5.150
126,300
+0.04(+0.78%)
Mar 24, 2006
5.000
5.110
5.000
5.110
28,000
+0.04(+0.79%)
Mar 23, 2006
5.120
5.140
4.950
5.070
36,400
-0.05(-0.98%)
Mar 22, 2006
5.050
5.150
5.020
5.120
36,200
+0.05(+0.99%)
Mar 21, 2006
5.100
5.330
5.030
5.070
116,000
-0.09(-1.74%)
Mar 20, 2006
5.130
5.250
5.000
5.160
137,300
+0.02(+0.39%)
Mar 17, 2006
5.180
5.310
5.010
5.140
246,900
-0.01(-0.19%)
Mar 16, 2006
5.270
5.300
4.980
5.150
46,400
-0.08(-1.53%)
Mar 15, 2006
5.250
5.300
5.100
5.230
29,900
-0.12(-2.24%)
Mar 14, 2006
5.170
5.400
5.140
5.350
109,400
+0.17(+3.28%)
Mar 13, 2006
4.880
5.250
4.880
5.180
83,200
+0.30(+6.15%)
Mar 10, 2006
4.800
4.930
4.800
4.880
16,100
+0.10(+2.09%)
Mar 09, 2006
5.020
5.030
4.780
4.780
42,800
-0.17(-3.43%)
Mar 08, 2006
4.990
5.120
4.910
4.950
41,700
-0.02(-0.40%)
Mar 07, 2006
5.010
5.100
4.960
4.970
40,800
-0.15(-2.93%)
Mar 06, 2006
5.150
5.320
5.100
5.120
60,900
+0.00(+0.00%)
Mar 03, 2006
5.150
5.320
5.080
5.120
39,300
-0.04(-0.78%)
Mar 02, 2006
5.370
5.400
5.080
5.160
36,300
-0.16(-3.01%)
Mar 01, 2006
5.320
5.430
5.280
5.320
19,300
+0.00(+0.00%)
Feb 28, 2006
5.600
5.560
5.300
5.320
23,900
-0.28(-5.00%)
Feb 27, 2006
5.570
5.670
5.480
5.600
57,900
+0.09(+1.63%)
Feb 24, 2006
5.400
5.530
5.360
5.510
24,800
+0.05(+0.92%)
Feb 23, 2006
5.540
5.670
5.410
5.460
30,600
-0.08(-1.44%)
Feb 22, 2006
5.510
5.640
5.420
5.540
28,500
+0.03(+0.54%)
Feb 21, 2006
5.410
5.600
5.360
5.510
86,400
+0.06(+1.10%)
Feb 17, 2006
5.590
5.590
5.450
5.450
57,200
-0.05(-0.91%)
Feb 16, 2006
5.490
5.630
5.370
5.500
56,300
+0.01(+0.18%)
Feb 15, 2006
5.400
5.500
5.310
5.490
25,400
+0.06(+1.10%)
Feb 14, 2006
5.230
5.450
5.200
5.430
30,400
+0.16(+3.04%)
Feb 13, 2006
5.200
5.320
5.110
5.270
45,900
+0.04(+0.76%)
Feb 10, 2006
5.080
5.280
5.010
5.230
23,200
+0.10(+1.95%)
Feb 09, 2006
5.190
5.270
5.130
5.130
16,600
-0.06(-1.16%)
Feb 08, 2006
5.140
5.190
5.040
5.190
23,400
+0.08(+1.57%)
Feb 07, 2006
5.170
5.350
5.010
5.110
59,000
-0.06(-1.16%)
Feb 06, 2006
5.100
5.210
5.020
5.170
27,700
+0.07(+1.37%)
Feb 03, 2006
5.110
5.240
5.100
5.100
23,600
-0.07(-1.35%)
Feb 02, 2006
5.400
5.400
5.100
5.170
49,100
-0.24(-4.44%)
Feb 01, 2006
5.330
5.450
5.260
5.410
13,700
+0.07(+1.31%)
Jan 31, 2006
5.450
5.470
5.330
5.340
22,800
-0.14(-2.55%)
Jan 30, 2006
5.450
5.630
5.380
5.480
41,300
-0.04(-0.72%)
Jan 27, 2006
5.400
5.530
5.261
5.520
34,400
+0.06(+1.10%)
Jan 26, 2006
5.300
5.480
5.250
5.460
81,000
+0.26(+5.00%)
Jan 25, 2006
5.210
5.280
5.130
5.200
29,200
-0.06(-1.14%)
Jan 24, 2006
5.200
5.300
5.160
5.260
35,300
+0.01(+0.19%)
Jan 23, 2006
5.000
5.340
5.000
5.250
65,400
+0.34(+6.92%)
Jan 20, 2006
5.290
5.290
4.870
4.910
57,700
-0.34(-6.48%)
Jan 19, 2006
5.270
5.300
5.170
5.250
32,100
+0.01(+0.19%)
Jan 18, 2006
5.060
5.290
5.000
5.240
25,100
+0.03(+0.58%)
Jan 17, 2006
5.290
5.300
5.140
5.210
32,500
-0.08(-1.51%)
Jan 13, 2006
5.330
5.380
5.231
5.290
13,600
+0.00(+0.00%)
Jan 12, 2006
5.400
5.440
5.280
5.290
35,400
-0.19(-3.47%)
Jan 11, 2006
5.450
5.480
5.290
5.480
57,700
+0.00(+0.00%)
Jan 10, 2006
5.300
5.530
5.260
5.480
22,600
+0.03(+0.55%)
Jan 09, 2006
5.490
5.540
5.360
5.450
30,300
+0.00(+0.00%)
Jan 06, 2006
5.380
5.500
5.350
5.450
20,900
+0.12(+2.25%)
Jan 05, 2006
5.360
5.510
5.300
5.330
25,500
-0.03(-0.56%)
Jan 04, 2006
5.550
5.560
5.360
5.360
37,200
-0.12(-2.19%)
Jan 03, 2006
5.400
5.480
5.240
5.480
34,400
+0.03(+0.55%)
Dec 30, 2005
5.340
5.500
5.290
5.450
92,100
+0.08(+1.49%)
Dec 29, 2005
5.430
5.520
5.370
5.370
31,300
-0.08(-1.47%)
Dec 28, 2005
5.450
5.520
5.410
5.450
14,800
+0.05(+0.93%)
Dec 27, 2005
5.680
5.770
5.400
5.400
37,400
-0.33(-5.76%)
Dec 23, 2005
5.690
5.740
5.610
5.730
29,200
+0.08(+1.42%)
Dec 22, 2005
5.620
5.690
5.560
5.650
12,100
+0.06(+1.07%)
Dec 21, 2005
5.400
5.640
5.400
5.590
21,900
+0.25(+4.68%)
Dec 20, 2005
5.550
5.600
5.330
5.340
32,300
-0.22(-3.96%)
Dec 19, 2005
5.600
5.720
5.450
5.560
68,100
-0.01(-0.18%)
Dec 16, 2005
5.820
5.820
5.480
5.570
223,800
-0.21(-3.63%)
Dec 15, 2005
5.750
5.840
5.440
5.780
79,200
+0.02(+0.35%)
Dec 14, 2005
5.900
5.900
5.660
5.760
35,800
-0.14(-2.37%)
Dec 13, 2005
5.800
5.960
5.720
5.900
49,700
+0.34(+6.10%)
Dec 12, 2005
5.495
5.607
5.467
5.561
41,944
+0.07(+1.19%)
Dec 09, 2005
5.374
5.505
5.327
5.495
19,581
+0.11(+2.08%)
Dec 08, 2005
5.327
5.421
5.308
5.383
28,890
+0.09(+1.77%)
Dec 07, 2005
5.280
5.346
5.196
5.290
171,093
-0.04(-0.70%)
Dec 06, 2005
5.280
5.421
5.234
5.327
27,820
+0.11(+2.15%)
Dec 05, 2005
5.327
5.336
5.140
5.215
44,512
-0.11(-2.11%)
Dec 02, 2005
5.234
5.374
5.140
5.327
28,676
+0.07(+1.42%)
Dec 01, 2005
5.065
5.561
5.065
5.252
109,247
+0.28(+5.64%)
Nov 30, 2005
5.327
5.449
4.739
4.972
214,000
-0.34(-6.34%)
Nov 29, 2005
5.523
5.523
5.234
5.308
96,086
-0.12(-2.24%)
Nov 28, 2005
5.514
5.542
5.393
5.430
30,067
-0.13(-2.35%)
Nov 25, 2005
5.673
5.673
5.561
5.561
7,704
-0.11(-1.98%)
Nov 23, 2005
5.701
5.738
5.523
5.673
27,392
-0.05(-0.82%)
Nov 22, 2005
5.701
5.738
5.533
5.720
24,610
-0.03(-0.49%)
Nov 21, 2005
5.439
5.785
5.411
5.748
26,964
+0.21(+3.89%)
Nov 18, 2005
5.766
5.785
5.327
5.533
30,067
-0.07(-1.17%)
Nov 17, 2005
5.327
5.626
5.280
5.598
27,927
+0.39(+7.54%)
Nov 16, 2005
5.505
5.505
5.103
5.206
53,179
-0.26(-4.79%)
Nov 15, 2005
5.682
5.692
5.430
5.467
28,569
-0.21(-3.78%)
Nov 14, 2005
5.757
5.776
5.617
5.682
14,445
-0.07(-1.14%)
Nov 11, 2005
5.888
5.944
5.701
5.748
18,083
-0.18(-3.00%)
Nov 10, 2005
5.776
6.028
5.421
5.925
37,557
+0.15(+2.59%)
Nov 09, 2005
5.598
5.907
5.486
5.776
24,717
+0.27(+4.92%)
Nov 08, 2005
5.542
5.673
5.449
5.505
29,425
-0.13(-2.32%)
Nov 07, 2005
5.523
5.701
5.495
5.636
21,186
+0.02(+0.33%)
Nov 04, 2005
5.748
5.748
5.542
5.617
16,157
-0.05(-0.83%)
Nov 03, 2005
5.832
5.841
5.570
5.664
49,541
-0.09(-1.62%)
Nov 02, 2005
5.308
5.757
5.234
5.757
59,706
+0.48(+9.03%)
Nov 01, 2005
5.290
5.290
5.140
5.280
27,713
-0.05(-0.88%)
Oct 31, 2005
5.019
5.327
5.019
5.327
40,018
+0.21(+4.20%)
Oct 28, 2005
5.047
5.187
4.981
5.112
23,326
+0.16(+3.21%)
Oct 27, 2005
5.140
5.196
4.953
4.953
20,330
-0.22(-4.33%)
Oct 26, 2005
5.168
5.374
5.065
5.178
32,742
+0.01(+0.18%)
Oct 25, 2005
5.402
5.402
5.047
5.168
28,141
-0.32(-5.79%)
Oct 24, 2005
5.262
5.486
5.093
5.486
26,536
+0.32(+6.15%)
Oct 21, 2005
4.860
5.262
4.860
5.168
61,525
+0.25(+5.13%)
Oct 20, 2005
5.093
5.262
4.860
4.916
34,989
-0.27(-5.23%)
Oct 19, 2005
4.953
5.224
4.925
5.187
38,627
+0.23(+4.72%)
Oct 18, 2005
5.122
5.168
4.953
4.953
61,632
-0.09(-1.85%)
Oct 17, 2005
5.533
5.533
4.953
5.047
96,193
-0.50(-8.94%)
Oct 14, 2005
5.364
5.598
5.252
5.542
37,771
+0.19(+3.49%)
Oct 13, 2005
5.374
5.383
5.187
5.355
35,738
-0.04(-0.69%)
Oct 12, 2005
5.607
5.607
5.280
5.393
79,073
-0.21(-3.83%)
Oct 11, 2005
5.654
5.720
5.542
5.607
30,602
+0.05(+0.84%)
Oct 10, 2005
5.411
5.673
5.290
5.561
52,965
+0.24(+4.57%)
Oct 07, 2005
5.495
5.551
5.280
5.318
43,870
-0.08(-1.56%)
Oct 06, 2005
5.832
5.832
5.280
5.402
72,867
-0.27(-4.78%)
Oct 05, 2005
5.991
6.028
5.673
5.673
76,505
-0.32(-5.30%)
Oct 04, 2005
6.093
6.308
5.991
5.991
26,429
-0.06(-0.93%)
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.