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
Kirkland's Inc
(NQ:
KIRK
)
1.940
-0.010 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006
5.446
5.515
5.446
5.446
5,173
-0.02(-0.35%)
Jan 30, 2006
5.597
5.597
5.446
5.465
17,586
-0.01(-0.17%)
Jan 27, 2006
5.475
5.512
5.475
5.475
10,593
-0.07(-1.19%)
Jan 26, 2006
5.541
5.550
5.475
5.541
4,439
-0.02(-0.34%)
Jan 25, 2006
5.531
5.626
5.456
5.559
10,506
+0.11(+2.08%)
Jan 24, 2006
5.484
5.503
5.446
5.446
76,598
-0.03(-0.52%)
Jan 23, 2006
5.493
5.550
5.475
5.475
5,403
-0.01(-0.17%)
Jan 20, 2006
5.427
5.484
5.427
5.484
7,226
+0.05(+0.87%)
Jan 19, 2006
5.475
5.484
5.437
5.437
1,695
+0.01(+0.17%)
Jan 18, 2006
5.399
5.446
5.399
5.427
25,967
-0.01(-0.17%)
Jan 17, 2006
5.437
5.484
5.380
5.437
15,658
-0.02(-0.35%)
Jan 13, 2006
5.607
5.607
5.437
5.456
121,625
-0.16(-2.86%)
Jan 12, 2006
5.522
5.626
5.522
5.616
17,904
+0.09(+1.71%)
Jan 11, 2006
5.475
5.531
5.475
5.522
26,280
+0.03(+0.52%)
Jan 10, 2006
5.512
5.644
5.484
5.493
22,608
-0.14(-2.51%)
Jan 09, 2006
5.550
5.710
5.550
5.635
12,825
-0.02(-0.33%)
Jan 06, 2006
5.673
5.720
5.654
5.654
11,018
-0.10(-1.80%)
Jan 05, 2006
5.753
5.777
5.753
5.758
6,144
+0.01(+0.16%)
Jan 04, 2006
5.446
5.786
5.446
5.748
16,728
+0.34(+6.28%)
Jan 03, 2006
5.710
5.710
5.408
5.408
10,239
-0.23(-4.02%)
Dec 30, 2005
5.569
5.635
5.437
5.635
81,164
+0.01(+0.17%)
Dec 29, 2005
5.654
5.654
5.380
5.626
28,914
-0.01(-0.17%)
Dec 28, 2005
5.899
5.899
5.550
5.635
52,019
-0.21(-3.55%)
Dec 27, 2005
5.880
5.880
5.701
5.843
41,848
-0.01(-0.16%)
Dec 23, 2005
5.852
5.899
5.805
5.852
43,945
+0.08(+1.47%)
Dec 22, 2005
5.805
5.805
5.484
5.767
131,580
+0.08(+1.33%)
Dec 21, 2005
5.748
5.805
5.682
5.692
18,080
-0.10(-1.79%)
Dec 20, 2005
5.777
5.805
5.758
5.795
8,666
-0.01(-0.16%)
Dec 19, 2005
5.852
5.852
5.805
5.805
40,026
-0.07(-1.13%)
Dec 16, 2005
6.004
6.004
5.871
5.871
8,920
-0.17(-2.81%)
Dec 15, 2005
6.145
6.145
6.031
6.041
34,948
-0.11(-1.84%)
Dec 14, 2005
6.088
6.173
6.069
6.154
9,282
+0.03(+0.46%)
Dec 13, 2005
6.060
6.173
5.871
6.126
18,795
-0.04(-0.61%)
Dec 12, 2005
6.249
6.333
6.154
6.164
11,209
+0.05(+0.77%)
Dec 09, 2005
6.079
6.173
6.079
6.116
15,128
-0.05(-0.77%)
Dec 08, 2005
6.041
6.230
6.041
6.164
8,314
+0.09(+1.56%)
Dec 07, 2005
6.060
6.560
5.833
6.069
46,061
-0.05(-0.77%)
Dec 06, 2005
6.249
6.324
6.097
6.116
41,513
-0.23(-3.57%)
Dec 05, 2005
6.371
6.447
6.324
6.343
15,697
-0.03(-0.44%)
Dec 02, 2005
6.249
6.435
6.249
6.371
55,230
+0.07(+1.05%)
Dec 01, 2005
6.145
6.522
6.145
6.305
31,682
+0.08(+1.21%)
Nov 30, 2005
6.097
6.230
6.003
6.230
70,045
+0.08(+1.23%)
Nov 29, 2005
6.249
6.296
6.097
6.154
89,677
-0.17(-2.69%)
Nov 28, 2005
6.324
6.400
6.239
6.324
35,111
+0.01(+0.15%)
Nov 25, 2005
6.499
6.499
6.315
6.315
7,098
-0.13(-2.05%)
Nov 23, 2005
6.475
6.569
6.428
6.447
36,123
+0.00(+0.00%)
Nov 22, 2005
6.456
6.569
6.447
6.447
43,029
-0.11(-1.73%)
Nov 21, 2005
6.617
6.654
6.484
6.560
91,587
-0.08(-1.14%)
Nov 18, 2005
6.409
6.654
6.409
6.636
63,519
+0.17(+2.63%)
Nov 17, 2005
6.513
6.654
6.409
6.466
14,117
-0.03(-0.44%)
Nov 16, 2005
6.447
6.494
6.362
6.494
18,838
+0.06(+0.88%)
Nov 15, 2005
6.598
6.749
6.437
6.437
33,155
-0.21(-3.13%)
Nov 14, 2005
6.541
6.702
6.541
6.645
24,489
+0.05(+0.72%)
Nov 11, 2005
6.626
6.636
6.579
6.598
15,734
-0.02(-0.29%)
Nov 10, 2005
6.428
6.636
6.333
6.617
30,300
+0.08(+1.15%)
Nov 09, 2005
6.617
6.617
6.418
6.541
6,676
-0.07(-1.00%)
Nov 08, 2005
6.607
6.711
6.598
6.607
26,882
+0.00(+0.00%)
Nov 07, 2005
6.173
6.636
6.173
6.607
24,546
+0.35(+5.58%)
Nov 04, 2005
6.088
6.324
6.079
6.258
13,522
+0.07(+1.07%)
Nov 03, 2005
6.598
6.617
6.097
6.192
33,415
-0.39(-5.88%)
Nov 02, 2005
6.711
6.711
6.560
6.579
16,467
-0.20(-2.92%)
Nov 01, 2005
6.796
6.985
6.777
6.777
12,492
-0.04(-0.55%)
Oct 31, 2005
6.683
6.815
6.683
6.815
10,948
+0.16(+2.41%)
Oct 28, 2005
6.928
6.956
6.654
6.654
69,972
-0.40(-5.62%)
Oct 27, 2005
7.004
7.060
6.928
7.051
6,886
-0.04(-0.53%)
Oct 26, 2005
7.126
7.202
6.853
7.089
18,691
+0.01(+0.13%)
Oct 25, 2005
7.249
7.447
7.051
7.079
127,279
-0.09(-1.32%)
Oct 24, 2005
6.985
7.249
6.985
7.174
63,231
+0.08(+1.20%)
Oct 21, 2005
7.004
7.089
6.947
7.089
13,668
-0.05(-0.66%)
Oct 20, 2005
6.994
7.192
6.956
7.136
94,251
+0.14(+2.02%)
Oct 19, 2005
6.966
7.013
6.919
6.994
19,272
-0.09(-1.33%)
Oct 18, 2005
7.079
7.089
6.985
7.089
11,215
+0.01(+0.13%)
Oct 17, 2005
7.211
7.391
6.994
7.079
116,751
-0.03(-0.40%)
Oct 14, 2005
7.174
7.249
7.070
7.107
21,770
-0.08(-1.18%)
Oct 13, 2005
7.098
7.287
7.041
7.192
20,263
+0.11(+1.60%)
Oct 12, 2005
6.994
7.089
6.975
7.079
79,077
+0.01(+0.13%)
Oct 11, 2005
7.164
7.221
7.070
7.070
24,373
-0.11(-1.58%)
Oct 10, 2005
7.202
7.306
6.900
7.183
35,057
+0.04(+0.53%)
Oct 07, 2005
7.277
7.589
7.107
7.145
59,660
-0.25(-3.44%)
Oct 06, 2005
6.853
7.419
6.853
7.400
165,633
+0.54(+7.84%)
Oct 05, 2005
7.022
7.089
6.862
6.862
11,569
-0.27(-3.84%)
Oct 04, 2005
7.070
7.136
7.041
7.136
64,466
+0.08(+1.20%)
Oct 03, 2005
7.221
7.315
6.749
7.051
135,904
-0.13(-1.84%)
Sep 30, 2005
7.268
7.315
7.041
7.183
41,886
-0.17(-2.31%)
Sep 29, 2005
7.353
7.485
7.334
7.353
66,785
-0.07(-0.96%)
Sep 28, 2005
7.768
7.768
7.325
7.424
83,367
-0.25(-3.25%)
Sep 27, 2005
7.910
7.929
7.645
7.674
27,863
-0.26(-3.33%)
Sep 26, 2005
8.014
8.032
7.919
7.938
62,466
-0.04(-0.47%)
Sep 23, 2005
7.976
8.250
7.966
7.976
617,186
-0.17(-2.09%)
Sep 22, 2005
8.146
8.325
8.127
8.146
36,512
-0.18(-2.15%)
Sep 21, 2005
8.495
8.684
8.165
8.325
74,374
-0.25(-2.86%)
Sep 20, 2005
9.118
9.222
8.467
8.570
30,459
-0.54(-5.91%)
Sep 19, 2005
9.156
9.156
9.090
9.108
53,804
-0.04(-0.41%)
Sep 16, 2005
9.203
9.203
9.146
9.146
11,076
-0.06(-0.62%)
Sep 15, 2005
9.344
9.344
8.948
9.203
73,873
-0.15(-1.61%)
Sep 14, 2005
9.335
9.392
9.288
9.354
58,905
-0.02(-0.20%)
Sep 13, 2005
9.071
9.373
9.071
9.373
13,880
+0.19(+2.06%)
Sep 12, 2005
9.014
9.203
9.014
9.184
20,977
+0.13(+1.46%)
Sep 09, 2005
9.137
9.146
9.024
9.052
47,948
-0.08(-0.83%)
Sep 08, 2005
8.608
9.156
8.608
9.127
18,659
+0.36(+4.09%)
Sep 07, 2005
8.778
8.929
8.580
8.769
70,208
-0.04(-0.43%)
Sep 06, 2005
8.976
8.976
8.608
8.806
34,189
-0.20(-2.20%)
Sep 02, 2005
9.042
9.278
8.939
9.005
13,594
-0.14(-1.55%)
Sep 01, 2005
8.920
9.278
8.555
9.146
67,128
+0.36(+4.08%)
Aug 31, 2005
8.259
8.854
8.259
8.788
41,257
+0.48(+5.80%)
Aug 30, 2005
8.165
8.344
8.127
8.306
46,429
+0.08(+1.03%)
Aug 29, 2005
8.117
8.250
8.061
8.221
17,382
+0.15(+1.87%)
Aug 26, 2005
7.929
8.183
7.929
8.070
76,387
+0.09(+1.18%)
Aug 25, 2005
8.004
8.070
7.929
7.976
22,581
+0.06(+0.72%)
Aug 24, 2005
7.919
8.131
7.900
7.919
28,584
-0.10(-1.29%)
Aug 23, 2005
8.165
8.306
8.023
8.023
43,332
-0.25(-2.97%)
Aug 22, 2005
8.136
8.268
8.080
8.268
15,789
+0.25(+3.06%)
Aug 19, 2005
7.938
8.042
7.938
8.023
11,759
-0.01(-0.12%)
Aug 18, 2005
8.032
8.259
8.023
8.032
39,162
+0.00(+0.00%)
Aug 17, 2005
8.051
8.117
8.032
8.032
6,050
+0.00(+0.00%)
Aug 16, 2005
8.014
8.231
8.014
8.032
9,153
+0.01(+0.12%)
Aug 15, 2005
8.117
8.212
8.023
8.023
79,913
-0.27(-3.30%)
Aug 12, 2005
8.193
8.306
8.127
8.297
14,938
+0.24(+2.93%)
Aug 11, 2005
8.240
8.240
8.061
8.061
6,158
-0.01(-0.12%)
Aug 10, 2005
8.070
8.155
8.023
8.070
22,759
+0.04(+0.47%)
Aug 09, 2005
7.947
8.032
7.938
8.032
11,704
+0.08(+1.07%)
Aug 08, 2005
7.938
7.966
7.929
7.947
5,296
+0.02(+0.24%)
Aug 05, 2005
7.872
7.947
7.844
7.929
17,895
+0.08(+1.08%)
Aug 04, 2005
7.900
8.032
7.796
7.844
33,081
+0.06(+0.73%)
Aug 03, 2005
7.919
7.929
7.768
7.787
19,276
-0.20(-2.48%)
Aug 02, 2005
7.872
7.985
7.787
7.985
34,522
+0.04(+0.47%)
Aug 01, 2005
7.778
7.985
7.778
7.947
40,042
+0.16(+2.06%)
Jul 29, 2005
7.815
7.844
7.787
7.787
16,772
-0.04(-0.48%)
Jul 28, 2005
7.863
7.995
7.787
7.825
11,053
+0.06(+0.73%)
Jul 27, 2005
7.768
7.985
7.768
7.768
17,590
-0.02(-0.24%)
Jul 26, 2005
7.759
7.844
7.740
7.787
28,470
+0.01(+0.12%)
Jul 25, 2005
7.910
7.976
7.730
7.778
52,777
-0.10(-1.32%)
Jul 22, 2005
7.796
7.929
7.787
7.881
27,227
+0.07(+0.85%)
Jul 21, 2005
7.919
7.929
7.787
7.815
45,981
-0.10(-1.31%)
Jul 20, 2005
7.796
8.014
7.787
7.919
19,658
+0.12(+1.57%)
Jul 19, 2005
7.787
7.900
7.768
7.796
93,892
-0.02(-0.24%)
Jul 18, 2005
7.768
7.863
7.768
7.815
12,609
-0.03(-0.36%)
Jul 15, 2005
7.900
7.919
7.796
7.844
37,290
-0.04(-0.48%)
Jul 14, 2005
7.655
7.985
7.645
7.881
66,009
+0.17(+2.20%)
Jul 13, 2005
7.674
8.023
7.457
7.712
265,510
-0.86(-10.02%)
Jul 12, 2005
8.495
8.627
8.495
8.570
12,934
+0.01(+0.11%)
Jul 11, 2005
8.552
8.580
8.476
8.561
46,307
-0.08(-0.87%)
Jul 08, 2005
8.618
8.740
8.552
8.637
23,936
+0.02(+0.22%)
Jul 07, 2005
8.495
8.778
8.438
8.618
68,529
+0.12(+1.44%)
Jul 06, 2005
8.674
8.674
8.457
8.495
18,366
-0.12(-1.42%)
Jul 05, 2005
8.589
8.721
8.514
8.618
26,910
-0.08(-0.87%)
Jul 01, 2005
8.882
8.882
8.599
8.693
21,930
-0.12(-1.39%)
Jun 30, 2005
8.797
8.882
8.684
8.816
38,084
+0.13(+1.52%)
Jun 29, 2005
8.570
8.731
8.486
8.684
23,256
+0.13(+1.55%)
Jun 28, 2005
8.703
8.703
8.410
8.552
42,048
-0.01(-0.11%)
Jun 27, 2005
8.221
8.655
8.221
8.561
79,258
+0.32(+3.89%)
Jun 24, 2005
8.311
8.401
8.183
8.240
771,685
-0.09(-1.13%)
Jun 23, 2005
8.448
8.448
8.268
8.334
57,297
-0.12(-1.40%)
Jun 22, 2005
8.486
8.873
8.099
8.452
70,474
-0.01(-0.17%)
Jun 21, 2005
8.542
8.637
8.334
8.467
111,638
-0.11(-1.32%)
Jun 20, 2005
8.523
8.797
8.221
8.580
78,003
+0.04(+0.44%)
Jun 17, 2005
8.552
8.788
8.004
8.542
109,838
-0.14(-1.63%)
Jun 16, 2005
8.542
8.684
8.523
8.684
18,899
+0.03(+0.33%)
Jun 15, 2005
8.618
8.655
8.419
8.655
85,841
+0.16(+1.89%)
Jun 14, 2005
8.552
8.627
8.391
8.495
61,120
-0.08(-0.88%)
Jun 13, 2005
8.665
8.806
8.533
8.570
36,926
-0.25(-2.78%)
Jun 10, 2005
8.665
8.873
8.637
8.816
15,723
+0.15(+1.74%)
Jun 09, 2005
8.429
8.778
8.429
8.665
42,295
+0.23(+2.68%)
Jun 08, 2005
8.401
8.599
8.401
8.438
20,139
+0.01(+0.11%)
Jun 07, 2005
8.599
8.608
8.372
8.429
55,672
-0.04(-0.45%)
Jun 06, 2005
8.448
8.580
8.448
8.467
39,044
-0.03(-0.33%)
Jun 03, 2005
8.561
8.570
8.495
8.495
106,802
-0.09(-1.10%)
Jun 02, 2005
8.552
8.637
8.504
8.589
19,902
+0.00(+0.00%)
Jun 01, 2005
8.363
8.608
8.363
8.589
45,050
+0.20(+2.36%)
May 31, 2005
8.438
8.438
8.382
8.391
69,659
-0.03(-0.34%)
May 27, 2005
8.514
8.514
8.401
8.419
79,259
-0.12(-1.44%)
May 26, 2005
8.410
8.589
8.344
8.542
55,146
+0.13(+1.57%)
May 25, 2005
8.382
8.438
8.334
8.410
43,705
-0.01(-0.11%)
May 24, 2005
8.306
8.448
8.306
8.419
27,121
+0.06(+0.68%)
May 23, 2005
8.334
8.552
8.334
8.363
33,752
+0.01(+0.11%)
May 20, 2005
8.448
8.486
8.089
8.353
85,260
+0.00(+0.00%)
May 19, 2005
8.457
8.552
8.259
8.353
272,110
-0.20(-2.32%)
May 18, 2005
8.334
8.589
8.334
8.552
36,551
+0.24(+2.84%)
May 17, 2005
7.938
8.316
7.796
8.316
23,469
+0.27(+3.40%)
May 16, 2005
7.947
8.165
7.891
8.042
51,475
+0.19(+2.40%)
May 13, 2005
8.174
8.202
7.806
7.853
45,800
-0.35(-4.26%)
May 12, 2005
8.580
8.797
8.165
8.202
47,118
-0.29(-3.44%)
May 11, 2005
8.580
8.740
8.495
8.495
31,646
-0.17(-1.96%)
May 10, 2005
8.929
9.108
8.570
8.665
88,276
-0.23(-2.55%)
May 09, 2005
8.486
9.137
8.476
8.891
91,047
+0.39(+4.55%)
May 06, 2005
8.703
8.703
8.438
8.504
114,649
+0.01(+0.11%)
May 05, 2005
8.637
8.637
8.457
8.495
332,267
-0.18(-2.07%)
May 04, 2005
8.684
8.703
8.608
8.674
186,770
+0.05(+0.55%)
May 03, 2005
8.684
8.684
8.495
8.627
67,923
-0.02(-0.22%)
May 02, 2005
8.533
8.674
8.382
8.646
30,399
-0.02(-0.22%)
Apr 29, 2005
8.788
9.033
8.599
8.665
32,322
-0.11(-1.29%)
Apr 28, 2005
8.806
8.929
8.741
8.778
73,883
-0.12(-1.38%)
Apr 27, 2005
8.967
9.033
8.882
8.901
6,841
-0.09(-1.05%)
Apr 26, 2005
9.203
9.231
8.995
8.995
20,058
-0.27(-2.95%)
Apr 25, 2005
9.495
9.495
9.212
9.269
79,948
-0.18(-1.90%)
Apr 22, 2005
9.628
9.628
9.307
9.448
53,774
-0.30(-3.10%)
Apr 21, 2005
9.703
9.816
9.580
9.750
18,884
+0.17(+1.77%)
Apr 20, 2005
10.01
10.01
9.580
9.580
53,128
-0.30(-3.06%)
Apr 19, 2005
9.911
9.911
9.779
9.882
35,927
-0.03(-0.29%)
Apr 18, 2005
10.05
10.05
9.826
9.911
81,287
+0.00(+0.00%)
Apr 15, 2005
10.15
10.15
9.911
9.911
18,841
-0.17(-1.69%)
Apr 14, 2005
10.26
10.40
10.07
10.08
37,288
-0.03(-0.28%)
Apr 13, 2005
10.26
10.41
10.10
10.11
88,790
-0.25(-2.46%)
Apr 12, 2005
10.19
10.41
10.10
10.36
100,855
+0.09(+0.92%)
Apr 11, 2005
10.04
10.43
10.04
10.27
198,596
+0.15(+1.49%)
Apr 08, 2005
10.37
10.37
10.12
10.12
18,735
-0.22(-2.10%)
Apr 07, 2005
10.38
10.38
10.17
10.34
40,716
-0.09(-0.82%)
Apr 06, 2005
10.50
10.52
10.36
10.42
18,365
+0.05(+0.46%)
Apr 05, 2005
10.30
10.52
10.30
10.37
35,117
-0.05(-0.45%)
Apr 04, 2005
10.44
10.52
10.24
10.42
25,344
-0.02(-0.18%)
Apr 01, 2005
10.50
10.57
10.29
10.44
49,668
+0.00(+0.00%)
Mar 31, 2005
10.41
10.63
10.29
10.44
60,372
-0.01(-0.09%)
Mar 30, 2005
10.38
10.62
10.32
10.45
27,518
+0.17(+1.65%)
Mar 29, 2005
10.51
10.65
10.28
10.28
71,766
-0.18(-1.71%)
Mar 28, 2005
10.18
10.70
10.18
10.46
43,780
+0.24(+2.31%)
Mar 24, 2005
10.17
10.37
10.17
10.22
14,178
+0.01(+0.09%)
Mar 23, 2005
10.18
10.45
10.11
10.21
44,513
-0.17(-1.64%)
Mar 22, 2005
10.05
10.77
10.05
10.38
36,204
+0.14(+1.34%)
Mar 21, 2005
10.31
10.67
10.15
10.25
68,454
+0.00(+0.05%)
Mar 18, 2005
10.10
10.58
10.01
10.24
194,635
+0.09(+0.93%)
Mar 17, 2005
9.741
10.57
9.741
10.15
388,138
-0.06(-0.56%)
Mar 16, 2005
10.20
10.61
10.20
10.20
32,459
-0.08(-0.83%)
Mar 15, 2005
10.43
10.43
10.28
10.29
17,439
+0.00(+0.00%)
Mar 14, 2005
10.24
10.34
9.986
10.29
29,647
-0.02(-0.18%)
Mar 11, 2005
10.32
10.53
10.15
10.31
42,486
+0.02(+0.18%)
Mar 10, 2005
10.20
10.42
10.15
10.29
41,743
+0.00(+0.00%)
Mar 09, 2005
10.34
10.78
10.19
10.29
38,763
-0.09(-0.91%)
Mar 08, 2005
10.38
10.69
10.27
10.38
23,299
-0.17(-1.61%)
Mar 07, 2005
10.66
10.89
10.35
10.55
7,888
-0.01(-0.09%)
Mar 04, 2005
10.72
10.87
10.35
10.56
20,600
-0.05(-0.44%)
Mar 03, 2005
10.37
10.86
10.25
10.61
45,480
+0.32(+3.12%)
Mar 02, 2005
10.38
10.48
10.29
10.29
32,269
-0.13(-1.27%)
Mar 01, 2005
9.949
10.53
9.949
10.42
36,907
+0.38(+3.76%)
Feb 28, 2005
9.873
10.04
9.798
10.04
23,380
+0.06(+0.57%)
Feb 25, 2005
9.788
10.01
9.618
9.986
22,897
+0.07(+0.67%)
Feb 24, 2005
9.864
9.958
9.769
9.920
16,480
+0.17(+1.74%)
Feb 23, 2005
10.19
10.19
9.722
9.750
26,207
-0.27(-2.73%)
Feb 22, 2005
10.03
10.31
9.939
10.02
67,882
-0.09(-0.84%)
Feb 18, 2005
10.31
10.31
10.11
10.11
10,878
-0.10(-1.02%)
Feb 17, 2005
10.10
10.28
10.10
10.21
101,370
+0.09(+0.93%)
Feb 16, 2005
10.12
10.19
10.11
10.12
53,179
-0.10(-1.02%)
Feb 15, 2005
10.31
10.42
10.04
10.22
49,059
+0.01(+0.09%)
Feb 14, 2005
10.25
10.32
10.11
10.21
16,252
-0.20(-1.90%)
Feb 11, 2005
10.10
10.57
10.02
10.41
17,421
+0.29(+2.89%)
Feb 10, 2005
10.40
10.43
10.10
10.12
15,151
-0.03(-0.28%)
Feb 09, 2005
10.16
10.41
10.05
10.15
25,136
-0.20(-1.92%)
Feb 08, 2005
10.51
10.52
10.16
10.35
23,543
-0.17(-1.62%)
Feb 07, 2005
10.62
10.62
10.29
10.51
61,136
-0.13(-1.24%)
Feb 04, 2005
9.684
10.68
9.684
10.65
59,540
+0.76(+7.74%)
Feb 03, 2005
10.10
10.10
9.495
9.882
63,591
+0.02(+0.19%)
Feb 02, 2005
9.967
10.09
9.713
9.864
9,243
-0.18(-1.79%)
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.