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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
4.870
4.972
4.870
4.972
21,461
+0.10(+2.09%)
Sep 29, 2005
4.797
4.899
4.761
4.870
49,526
+0.04(+0.75%)
Sep 28, 2005
4.761
4.870
4.747
4.834
49,388
+0.07(+1.37%)
Sep 27, 2005
4.688
4.834
4.674
4.768
94,374
+0.09(+2.02%)
Sep 26, 2005
4.579
4.681
4.507
4.674
53,240
+0.13(+2.88%)
Sep 23, 2005
4.543
4.543
4.456
4.543
23,387
+0.03(+0.64%)
Sep 22, 2005
4.543
4.558
4.492
4.514
15,270
-0.10(-2.20%)
Sep 21, 2005
4.652
4.681
4.565
4.616
49,251
-0.02(-0.47%)
Sep 20, 2005
5.052
5.088
4.601
4.638
54,616
-0.36(-7.27%)
Sep 19, 2005
4.943
5.001
4.928
5.001
53,240
+0.01(+0.15%)
Sep 16, 2005
4.950
4.994
4.885
4.994
105,518
+0.09(+1.78%)
Sep 15, 2005
4.892
4.943
4.885
4.907
32,054
-0.01(-0.30%)
Sep 14, 2005
5.066
5.125
4.870
4.921
74,151
-0.15(-2.87%)
Sep 13, 2005
5.146
5.146
5.066
5.066
11,005
-0.08(-1.55%)
Sep 12, 2005
5.088
5.146
5.081
5.146
37,419
+0.04(+0.85%)
Sep 09, 2005
5.088
5.125
5.037
5.103
43,748
-0.02(-0.43%)
Sep 08, 2005
5.125
5.125
5.081
5.125
53,653
-0.01(-0.14%)
Sep 07, 2005
5.132
5.139
5.117
5.132
107,856
-0.04(-0.70%)
Sep 06, 2005
5.088
5.190
5.059
5.168
49,113
+0.09(+1.86%)
Sep 02, 2005
5.081
5.081
5.052
5.074
52,827
+0.01(+0.29%)
Sep 01, 2005
5.016
5.081
5.008
5.059
53,515
-0.01(-0.14%)
Aug 31, 2005
5.030
5.074
4.957
5.066
22,011
+0.06(+1.16%)
Aug 30, 2005
5.052
5.081
5.008
5.008
44,573
-0.04(-0.72%)
Aug 29, 2005
4.885
5.045
4.870
5.045
39,758
+0.21(+4.36%)
Aug 26, 2005
5.052
5.052
4.834
4.834
19,810
-0.20(-3.90%)
Aug 25, 2005
4.943
5.030
4.899
5.030
12,243
+0.12(+2.37%)
Aug 24, 2005
4.856
5.059
4.856
4.914
32,742
+0.09(+1.81%)
Aug 23, 2005
4.805
4.827
4.725
4.827
111,846
+0.00(+0.00%)
Aug 22, 2005
4.797
4.870
4.761
4.827
24,900
+0.01(+0.30%)
Aug 19, 2005
4.805
4.834
4.783
4.812
13,344
-0.01(-0.30%)
Aug 18, 2005
4.834
4.877
4.747
4.827
55,579
-0.08(-1.63%)
Aug 17, 2005
4.812
4.907
4.797
4.907
82,268
+0.09(+1.96%)
Aug 16, 2005
4.979
4.979
4.652
4.812
93,686
-0.15(-3.07%)
Aug 15, 2005
4.943
4.965
4.885
4.965
30,816
+0.02(+0.44%)
Aug 12, 2005
4.979
4.986
4.877
4.943
55,579
-0.02(-0.44%)
Aug 11, 2005
4.870
4.979
4.841
4.965
97,539
+0.13(+2.71%)
Aug 10, 2005
5.016
5.016
4.797
4.834
66,310
-0.15(-3.06%)
Aug 09, 2005
5.016
5.016
4.907
4.986
54,891
+0.11(+2.24%)
Aug 08, 2005
4.834
4.943
4.790
4.877
41,959
+0.01(+0.15%)
Aug 05, 2005
4.507
4.936
4.281
4.870
129,043
+0.61(+14.33%)
Aug 04, 2005
4.383
4.383
4.252
4.260
34,668
-0.12(-2.66%)
Aug 03, 2005
4.478
4.478
4.376
4.376
28,477
-0.09(-2.11%)
Aug 02, 2005
4.470
4.507
4.470
4.470
92,173
+0.00(+0.00%)
Aug 01, 2005
4.376
4.536
4.376
4.470
208,147
+0.11(+2.50%)
Jul 29, 2005
4.383
4.390
4.347
4.361
70,574
-0.02(-0.50%)
Jul 28, 2005
4.361
4.390
4.325
4.383
27,927
+0.02(+0.50%)
Jul 27, 2005
4.383
4.383
4.252
4.361
18,572
-0.01(-0.17%)
Jul 26, 2005
4.383
4.390
4.310
4.369
19,672
+0.04(+1.01%)
Jul 25, 2005
4.361
4.390
4.303
4.325
26,001
-0.04(-0.83%)
Jul 22, 2005
4.252
4.361
4.252
4.361
17,334
+0.15(+3.63%)
Jul 21, 2005
4.289
4.310
4.180
4.209
26,276
-0.15(-3.50%)
Jul 20, 2005
4.216
4.405
4.216
4.361
22,561
+0.12(+2.74%)
Jul 19, 2005
4.180
4.252
4.180
4.245
14,857
+0.07(+1.74%)
Jul 18, 2005
4.180
4.209
4.151
4.172
19,810
+0.02(+0.53%)
Jul 15, 2005
4.216
4.252
4.121
4.151
77,590
-0.09(-2.06%)
Jul 14, 2005
4.310
4.310
4.216
4.238
28,064
-0.07(-1.69%)
Jul 13, 2005
4.296
4.361
4.238
4.310
17,884
-0.01(-0.17%)
Jul 12, 2005
4.325
4.361
4.296
4.318
20,360
-0.01(-0.17%)
Jul 11, 2005
4.361
4.434
4.325
4.325
74,014
-0.03(-0.67%)
Jul 08, 2005
4.325
4.361
4.289
4.354
37,007
+0.01(+0.34%)
Jul 07, 2005
4.274
4.354
4.223
4.340
17,334
+0.02(+0.50%)
Jul 06, 2005
4.398
4.398
4.267
4.318
15,820
-0.07(-1.49%)
Jul 05, 2005
4.245
4.383
4.187
4.383
39,070
+0.14(+3.25%)
Jul 01, 2005
4.361
4.361
4.238
4.245
19,672
-0.12(-2.67%)
Jun 30, 2005
4.361
4.361
4.230
4.361
28,752
+0.00(+0.00%)
Jun 29, 2005
4.398
4.412
4.325
4.361
18,847
-0.03(-0.66%)
Jun 28, 2005
4.398
4.398
4.361
4.390
21,323
-0.01(-0.17%)
Jun 27, 2005
4.412
4.427
4.340
4.398
78,416
-0.04(-0.82%)
Jun 24, 2005
4.209
4.434
4.209
4.434
393,320
+0.21(+4.99%)
Jun 23, 2005
4.296
4.318
4.187
4.223
28,615
-0.10(-2.35%)
Jun 22, 2005
4.340
4.354
4.289
4.325
25,038
-0.02(-0.50%)
Jun 21, 2005
4.332
4.361
4.318
4.347
10,180
+0.01(+0.34%)
Jun 20, 2005
4.303
4.347
4.260
4.332
16,921
-0.01(-0.33%)
Jun 17, 2005
4.354
4.390
4.325
4.347
105,380
-0.01(-0.17%)
Jun 16, 2005
4.361
4.361
4.216
4.354
35,906
-0.01(-0.17%)
Jun 15, 2005
4.361
4.390
4.267
4.361
29,853
+0.02(+0.50%)
Jun 14, 2005
4.303
4.361
4.296
4.340
33,980
-0.01(-0.17%)
Jun 13, 2005
4.143
4.361
4.136
4.347
52,415
+0.15(+3.64%)
Jun 10, 2005
4.325
4.325
4.151
4.194
23,800
-0.17(-3.83%)
Jun 09, 2005
4.361
4.361
4.224
4.361
34,393
+0.01(+0.33%)
Jun 08, 2005
4.252
4.361
4.194
4.347
59,293
+0.09(+2.22%)
Jun 07, 2005
4.470
4.470
4.209
4.252
51,452
-0.18(-4.10%)
Jun 06, 2005
4.201
4.652
4.201
4.434
371,583
+0.19(+4.45%)
Jun 03, 2005
4.209
4.347
4.209
4.245
53,928
+0.04(+0.86%)
Jun 02, 2005
4.303
4.340
4.201
4.209
28,890
-0.09(-2.20%)
Jun 01, 2005
4.187
4.369
4.187
4.303
51,039
+0.12(+2.78%)
May 31, 2005
4.361
4.361
4.187
4.187
33,292
-0.18(-4.16%)
May 27, 2005
4.303
4.419
4.230
4.369
65,622
+0.04(+1.01%)
May 26, 2005
4.078
4.325
4.027
4.325
34,393
+0.21(+5.12%)
May 25, 2005
4.456
4.456
4.107
4.114
41,271
-0.38(-8.41%)
May 24, 2005
4.434
4.529
4.310
4.492
125,878
+0.04(+0.98%)
May 23, 2005
4.318
4.499
4.296
4.449
92,723
+0.16(+3.73%)
May 20, 2005
4.376
4.376
4.281
4.289
18,297
-0.07(-1.67%)
May 19, 2005
4.398
4.398
4.340
4.361
42,922
-0.04(-0.99%)
May 18, 2005
4.361
4.434
4.335
4.405
24,350
+0.04(+1.00%)
May 17, 2005
4.398
4.398
4.318
4.361
52,827
-0.04(-0.83%)
May 16, 2005
4.296
4.419
4.296
4.398
394,558
+0.10(+2.37%)
May 13, 2005
4.180
4.340
4.042
4.296
43,335
+0.09(+2.25%)
May 12, 2005
4.361
4.361
4.136
4.201
28,064
-0.16(-3.67%)
May 11, 2005
4.361
4.427
4.238
4.361
200,030
-0.06(-1.32%)
May 10, 2005
4.536
4.536
4.252
4.419
47,875
-0.12(-2.56%)
May 09, 2005
4.383
4.536
4.340
4.536
217,227
+0.17(+4.00%)
May 06, 2005
4.267
4.499
4.139
4.361
231,947
+0.12(+2.92%)
May 05, 2005
3.831
4.325
3.816
4.238
113,497
+0.33(+8.57%)
May 04, 2005
3.649
3.925
3.649
3.903
74,701
+0.25(+6.97%)
May 03, 2005
3.344
3.649
3.344
3.649
75,664
+0.27(+7.96%)
May 02, 2005
3.322
3.387
3.249
3.380
45,811
+0.06(+1.75%)
Apr 29, 2005
3.307
3.329
3.235
3.322
21,048
+0.01(+0.44%)
Apr 28, 2005
3.344
3.351
3.286
3.307
18,159
-0.08(-2.36%)
Apr 27, 2005
3.307
3.453
3.307
3.387
24,350
+0.08(+2.42%)
Apr 26, 2005
3.322
3.395
3.307
3.307
33,017
-0.02(-0.66%)
Apr 25, 2005
3.351
3.424
3.329
3.329
12,656
-0.01(-0.43%)
Apr 22, 2005
3.424
3.453
3.344
3.344
42,785
-0.08(-2.34%)
Apr 21, 2005
3.576
3.598
3.271
3.424
217,089
-0.10(-2.89%)
Apr 20, 2005
3.707
3.707
3.467
3.525
57,092
-0.15(-3.96%)
Apr 19, 2005
3.525
3.707
3.496
3.671
42,647
+0.18(+5.21%)
Apr 18, 2005
3.416
3.489
3.409
3.489
8,254
+0.06(+1.70%)
Apr 15, 2005
3.554
3.562
3.424
3.431
43,335
-0.12(-3.28%)
Apr 14, 2005
3.613
3.634
3.547
3.547
25,726
-0.08(-2.20%)
Apr 13, 2005
3.693
3.700
3.613
3.627
33,567
-0.12(-3.11%)
Apr 12, 2005
3.656
3.765
3.620
3.743
32,329
+0.09(+2.39%)
Apr 11, 2005
3.707
3.729
3.656
3.656
10,180
-0.07(-1.76%)
Apr 08, 2005
3.685
3.736
3.642
3.722
30,678
-0.01(-0.19%)
Apr 07, 2005
3.707
3.743
3.671
3.729
6,603
+0.01(+0.20%)
Apr 06, 2005
3.671
3.722
3.671
3.722
26,138
+0.09(+2.40%)
Apr 05, 2005
3.707
3.707
3.634
3.634
16,783
-0.02(-0.60%)
Apr 04, 2005
3.634
3.664
3.634
3.656
16,783
+0.01(+0.20%)
Apr 01, 2005
3.707
3.802
3.598
3.649
32,742
-0.02(-0.59%)
Mar 31, 2005
3.634
3.671
3.533
3.671
29,990
+0.07(+1.81%)
Mar 30, 2005
3.620
3.627
3.598
3.605
36,594
-0.01(-0.20%)
Mar 29, 2005
3.707
3.714
3.613
3.613
28,615
-0.09(-2.55%)
Mar 28, 2005
3.780
3.816
3.707
3.707
22,561
+0.00(+0.00%)
Mar 24, 2005
3.758
3.758
3.707
3.707
7,016
-0.01(-0.39%)
Mar 23, 2005
3.853
3.853
3.671
3.722
42,372
-0.15(-3.94%)
Mar 22, 2005
3.925
3.932
3.831
3.874
26,826
-0.07(-1.66%)
Mar 21, 2005
4.071
4.071
3.918
3.940
20,498
-0.08(-1.99%)
Mar 18, 2005
4.129
4.129
4.020
4.020
80,480
-0.11(-2.64%)
Mar 17, 2005
4.027
4.143
4.027
4.129
10,180
+0.14(+3.46%)
Mar 16, 2005
4.034
4.056
3.983
3.991
6,190
-0.06(-1.44%)
Mar 15, 2005
4.143
4.209
4.034
4.049
29,990
-0.07(-1.76%)
Mar 14, 2005
3.998
4.129
3.954
4.121
27,239
+0.09(+2.35%)
Mar 11, 2005
4.027
4.042
3.998
4.027
71,812
-0.02(-0.54%)
Mar 10, 2005
4.143
4.143
4.027
4.049
33,430
-0.14(-3.30%)
Mar 09, 2005
4.107
4.187
4.071
4.187
30,953
+0.04(+1.05%)
Mar 08, 2005
4.143
4.158
4.100
4.143
21,736
-0.04(-0.87%)
Mar 07, 2005
4.216
4.267
4.180
4.180
17,196
-0.07(-1.71%)
Mar 04, 2005
4.151
4.252
4.121
4.252
18,709
+0.10(+2.45%)
Mar 03, 2005
4.071
4.151
4.071
4.151
19,397
+0.10(+2.51%)
Mar 02, 2005
4.034
4.121
3.998
4.049
19,810
-0.02(-0.54%)
Mar 01, 2005
4.238
4.238
4.042
4.071
24,212
-0.14(-3.28%)
Feb 28, 2005
4.281
4.325
4.194
4.209
21,874
+0.00(+0.00%)
Feb 25, 2005
3.831
4.209
3.831
4.209
17,884
+0.41(+10.92%)
Feb 24, 2005
3.780
3.838
3.780
3.794
29,027
+0.01(+0.38%)
Feb 23, 2005
3.649
3.816
3.649
3.780
17,196
+0.19(+5.26%)
Feb 22, 2005
3.562
3.671
3.518
3.591
33,017
-0.04(-1.20%)
Feb 18, 2005
3.838
3.838
3.634
3.634
40,171
-0.20(-5.12%)
Feb 17, 2005
4.107
4.107
3.831
3.831
26,138
-0.25(-6.06%)
Feb 16, 2005
3.998
4.078
3.983
4.078
12,243
+0.05(+1.26%)
Feb 15, 2005
3.998
4.092
3.962
4.027
14,032
+0.04(+1.09%)
Feb 14, 2005
4.063
4.100
3.969
3.983
14,307
-0.08(-1.97%)
Feb 11, 2005
3.962
4.063
3.962
4.063
11,280
+0.03(+0.72%)
Feb 10, 2005
4.180
4.180
4.020
4.034
25,726
-0.20(-4.80%)
Feb 09, 2005
4.361
4.361
4.216
4.238
20,360
-0.11(-2.51%)
Feb 08, 2005
4.361
4.405
4.332
4.347
23,937
+0.01(+0.17%)
Feb 07, 2005
4.340
4.354
4.325
4.340
7,016
+0.00(+0.00%)
Feb 04, 2005
4.332
4.340
4.303
4.340
8,116
+0.03(+0.67%)
Feb 03, 2005
4.361
4.361
4.281
4.310
14,995
-0.05(-1.17%)
Feb 02, 2005
4.325
4.361
4.252
4.361
30,678
+0.01(+0.17%)
Feb 01, 2005
4.398
4.441
4.347
4.354
36,181
-0.02(-0.50%)
Jan 31, 2005
4.376
4.434
4.376
4.376
36,181
+0.07(+1.69%)
Jan 28, 2005
4.361
4.361
4.289
4.303
16,508
+0.01(+0.34%)
Jan 27, 2005
4.230
4.361
4.230
4.289
20,085
+0.02(+0.51%)
Jan 26, 2005
4.216
4.274
4.143
4.267
16,783
+0.01(+0.34%)
Jan 25, 2005
4.114
4.260
4.114
4.252
27,927
+0.17(+4.09%)
Jan 24, 2005
4.172
4.180
4.085
4.085
11,968
-0.12(-2.94%)
Jan 21, 2005
4.318
4.347
4.180
4.209
11,005
-0.11(-2.53%)
Jan 20, 2005
4.187
4.318
4.114
4.318
31,779
+0.09(+2.24%)
Jan 19, 2005
4.361
4.361
4.209
4.223
16,233
-0.14(-3.17%)
Jan 18, 2005
4.361
4.361
4.289
4.361
23,662
+0.03(+0.67%)
Jan 14, 2005
4.078
4.354
4.071
4.332
28,615
+0.29(+7.19%)
Jan 13, 2005
4.289
4.289
4.012
4.042
29,715
-0.22(-5.12%)
Jan 12, 2005
4.289
4.325
4.151
4.260
18,297
+0.00(+0.00%)
Jan 11, 2005
4.187
4.296
4.143
4.260
26,413
+0.04(+0.86%)
Jan 10, 2005
3.998
4.267
3.998
4.223
22,837
+0.21(+5.25%)
Jan 07, 2005
4.034
4.034
3.962
4.012
36,044
+0.02(+0.55%)
Jan 06, 2005
3.925
4.005
3.925
3.991
26,826
+0.03(+0.73%)
Jan 05, 2005
3.998
4.020
3.940
3.962
31,641
-0.06(-1.45%)
Jan 04, 2005
4.209
4.267
3.918
4.020
28,615
-0.21(-4.98%)
Jan 03, 2005
4.216
4.274
4.151
4.230
21,736
+0.07(+1.57%)
Dec 31, 2004
4.136
4.274
4.078
4.165
56,542
+0.02(+0.53%)
Dec 30, 2004
4.158
4.216
4.143
4.143
14,720
-0.01(-0.35%)
Dec 29, 2004
4.289
4.289
4.121
4.158
11,280
-0.16(-3.70%)
Dec 28, 2004
4.274
4.318
4.216
4.318
14,032
+0.12(+2.77%)
Dec 27, 2004
4.354
4.361
4.136
4.201
7,428
-0.15(-3.51%)
Dec 23, 2004
4.398
4.427
4.354
4.354
17,471
-0.04(-0.99%)
Dec 22, 2004
4.361
4.398
4.318
4.398
49,388
-0.01(-0.33%)
Dec 21, 2004
4.281
4.434
4.260
4.412
16,783
+0.13(+3.06%)
Dec 20, 2004
4.310
4.332
4.230
4.281
9,767
-0.03(-0.67%)
Dec 17, 2004
4.340
4.361
4.238
4.310
27,514
+0.01(+0.17%)
Dec 16, 2004
4.230
4.361
4.143
4.303
31,504
+0.13(+3.14%)
Dec 15, 2004
4.172
4.216
4.129
4.172
38,107
+0.03(+0.70%)
Dec 14, 2004
3.765
4.143
3.765
4.143
60,394
+0.33(+8.57%)
Dec 13, 2004
3.925
3.962
3.809
3.816
35,081
-0.18(-4.55%)
Dec 10, 2004
3.809
4.034
3.809
3.998
25,038
+0.17(+4.36%)
Dec 09, 2004
3.707
3.831
3.664
3.831
11,556
+0.14(+3.74%)
Dec 08, 2004
3.634
3.722
3.504
3.693
24,625
+0.09(+2.42%)
Dec 07, 2004
3.707
3.729
3.562
3.605
37,557
-0.14(-3.69%)
Dec 06, 2004
3.794
3.831
3.722
3.743
19,397
-0.12(-3.20%)
Dec 03, 2004
4.071
4.114
3.860
3.867
26,826
-0.20(-4.83%)
Dec 02, 2004
4.049
4.129
3.925
4.063
54,478
+0.09(+2.19%)
Dec 01, 2004
3.591
4.020
3.584
3.976
107,719
+0.44(+12.55%)
Nov 30, 2004
3.533
3.554
3.489
3.533
309,813
+0.02(+0.62%)
Nov 29, 2004
3.613
3.649
3.445
3.511
48,150
-0.06(-1.63%)
Nov 26, 2004
3.562
3.627
3.562
3.569
2,063
-0.03(-0.81%)
Nov 24, 2004
3.634
3.678
3.562
3.598
22,011
-0.09(-2.56%)
Nov 23, 2004
3.831
3.853
3.685
3.693
25,450
-0.20(-5.05%)
Nov 22, 2004
3.853
3.991
3.831
3.889
25,450
+0.03(+0.75%)
Nov 19, 2004
3.838
3.903
3.809
3.860
11,968
-0.03(-0.75%)
Nov 18, 2004
3.823
3.918
3.794
3.889
6,603
+0.04(+0.94%)
Nov 17, 2004
3.780
3.998
3.780
3.853
25,450
+0.09(+2.32%)
Nov 16, 2004
3.831
3.853
3.743
3.765
18,572
-0.02(-0.58%)
Nov 15, 2004
3.853
3.896
3.773
3.787
43,472
-0.14(-3.52%)
Nov 12, 2004
3.889
3.932
3.889
3.925
19,397
+0.00(+0.00%)
Nov 11, 2004
3.903
3.925
3.882
3.925
18,709
+0.06(+1.50%)
Nov 10, 2004
3.743
3.925
3.743
3.867
24,900
+0.09(+2.50%)
Nov 09, 2004
3.634
3.773
3.634
3.773
12,519
+0.16(+4.43%)
Nov 08, 2004
3.664
3.736
3.598
3.613
23,662
-0.12(-3.12%)
Nov 05, 2004
3.780
3.925
3.707
3.729
52,827
-0.04(-0.97%)
Nov 04, 2004
3.693
3.780
3.656
3.765
20,498
+0.04(+0.97%)
Nov 03, 2004
3.634
3.729
3.613
3.729
39,483
+0.09(+2.60%)
Nov 02, 2004
3.743
3.780
3.598
3.634
37,419
-0.09(-2.34%)
Nov 01, 2004
3.380
3.773
3.344
3.722
44,986
+0.27(+7.79%)
Oct 29, 2004
3.562
3.584
3.431
3.453
12,656
-0.07(-2.06%)
Oct 28, 2004
3.489
3.620
3.424
3.525
46,224
-0.11(-3.00%)
Oct 27, 2004
3.591
3.634
3.453
3.634
26,826
+0.12(+3.31%)
Oct 26, 2004
3.453
3.533
3.409
3.518
19,535
+0.10(+2.98%)
Oct 25, 2004
3.286
3.416
3.256
3.416
24,075
-0.05(-1.47%)
Oct 22, 2004
3.591
3.598
3.467
3.467
5,778
-0.13(-3.64%)
Oct 21, 2004
3.533
3.598
3.489
3.598
7,566
+0.10(+2.91%)
Oct 20, 2004
3.475
3.518
3.387
3.496
14,995
-0.01(-0.41%)
Oct 19, 2004
3.562
3.598
3.511
3.511
30,816
-0.05(-1.43%)
Oct 18, 2004
3.380
3.562
3.344
3.562
31,228
+0.18(+5.38%)
Oct 15, 2004
3.235
3.409
3.184
3.380
9,492
+0.15(+4.73%)
Oct 14, 2004
3.344
3.344
3.227
3.227
6,465
-0.17(-5.13%)
Oct 13, 2004
3.271
3.416
3.271
3.402
33,017
+0.17(+5.17%)
Oct 12, 2004
3.031
3.242
3.024
3.235
29,440
+0.17(+5.45%)
Oct 11, 2004
3.169
3.169
3.053
3.067
26,001
-0.14(-4.31%)
Oct 08, 2004
3.344
3.344
3.206
3.206
12,381
-0.21(-6.17%)
Oct 07, 2004
3.547
3.562
3.416
3.416
3,439
-0.17(-4.86%)
Oct 06, 2004
3.518
3.598
3.489
3.591
23,249
+0.00(+0.00%)
Oct 05, 2004
3.547
3.591
3.453
3.591
43,610
+0.11(+3.13%)
Oct 04, 2004
3.416
3.489
3.416
3.482
16,096
+0.11(+3.23%)
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.