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
Albemarle Corp
(NY:
ALB
)
116.88
+1.90 (+1.65%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2005
7.683
7.700
7.519
7.544
451,723
-0.08(-1.02%)
Nov 29, 2005
7.607
7.691
7.574
7.622
582,947
+0.02(+0.22%)
Nov 28, 2005
7.687
7.697
7.548
7.605
353,183
-0.08(-0.99%)
Nov 25, 2005
7.661
7.687
7.644
7.681
62,197
+0.05(+0.59%)
Nov 23, 2005
7.636
7.677
7.611
7.636
150,980
-0.03(-0.37%)
Nov 22, 2005
7.661
7.685
7.636
7.665
232,447
+0.00(+0.03%)
Nov 21, 2005
7.646
7.685
7.601
7.663
363,183
+0.01(+0.08%)
Nov 18, 2005
7.656
7.687
7.603
7.656
310,011
+0.03(+0.40%)
Nov 17, 2005
7.570
7.648
7.544
7.626
328,060
+0.06(+0.73%)
Nov 16, 2005
7.560
7.585
7.536
7.570
400,502
+0.01(+0.19%)
Nov 15, 2005
7.601
7.636
7.536
7.556
521,238
-0.06(-0.75%)
Nov 14, 2005
7.624
7.634
7.521
7.613
396,599
-0.01(-0.11%)
Nov 11, 2005
7.536
7.626
7.536
7.622
416,356
+0.09(+1.14%)
Nov 10, 2005
7.458
7.589
7.400
7.536
727,830
+0.07(+0.96%)
Nov 09, 2005
7.447
7.474
7.388
7.464
550,019
+0.02(+0.22%)
Nov 08, 2005
7.361
7.466
7.316
7.447
618,558
+0.09(+1.17%)
Nov 07, 2005
7.343
7.394
7.314
7.361
506,847
+0.02(+0.28%)
Nov 04, 2005
7.382
7.382
7.296
7.341
525,140
-0.03(-0.36%)
Nov 03, 2005
7.400
7.400
7.343
7.367
1,732,744
+0.07(+0.90%)
Nov 02, 2005
7.232
7.312
7.195
7.302
569,288
+0.07(+0.96%)
Nov 01, 2005
7.173
7.246
7.167
7.232
1,166,626
+0.04(+0.54%)
Oct 31, 2005
7.175
7.212
7.113
7.193
881,982
+0.18(+2.60%)
Oct 28, 2005
6.906
7.017
6.886
7.011
891,982
+0.14(+2.03%)
Oct 27, 2005
7.062
7.064
6.847
6.871
1,108,088
-0.22(-3.15%)
Oct 26, 2005
7.126
7.181
7.089
7.095
1,382,244
-0.03(-0.46%)
Oct 25, 2005
7.277
7.279
6.970
7.128
1,258,825
-0.22(-2.96%)
Oct 24, 2005
7.318
7.374
7.261
7.345
642,461
+0.06(+0.79%)
Oct 21, 2005
7.277
7.378
7.267
7.287
762,222
+0.01(+0.14%)
Oct 20, 2005
7.263
7.306
7.214
7.277
1,279,801
+0.01(+0.20%)
Oct 19, 2005
7.257
7.271
7.123
7.263
1,518,346
-0.02(-0.23%)
Oct 18, 2005
7.308
7.310
7.103
7.279
2,813,270
-0.21(-2.79%)
Oct 17, 2005
7.454
7.505
7.439
7.488
426,600
+0.04(+0.50%)
Oct 14, 2005
7.458
7.503
7.349
7.451
643,925
+0.05(+0.61%)
Oct 13, 2005
7.388
7.419
7.277
7.406
902,714
+0.02(+0.31%)
Oct 12, 2005
7.636
7.667
7.343
7.384
2,124,709
-0.25(-3.30%)
Oct 11, 2005
7.538
7.654
7.501
7.636
751,246
+0.10(+1.28%)
Oct 10, 2005
7.513
7.574
7.447
7.540
587,337
+0.06(+0.79%)
Oct 07, 2005
7.533
7.605
7.443
7.480
424,161
-0.02(-0.30%)
Oct 06, 2005
7.492
7.579
7.441
7.503
863,445
+0.03(+0.44%)
Oct 05, 2005
7.689
7.689
7.451
7.470
435,869
-0.23(-3.03%)
Oct 04, 2005
7.769
7.790
7.687
7.704
582,703
-0.07(-0.84%)
Oct 03, 2005
15.49
7.800
7.745
7.769
712,708
+0.04(+0.53%)
Sep 30, 2005
7.497
7.743
7.486
7.728
641,974
+0.23(+3.09%)
Sep 29, 2005
7.431
7.536
7.396
7.497
443,186
+0.07(+0.99%)
Sep 28, 2005
7.499
7.484
7.380
7.423
292,205
-0.07(-0.98%)
Sep 27, 2005
7.492
7.538
7.388
7.497
419,527
+0.00(+0.05%)
Sep 26, 2005
7.585
7.613
7.466
7.492
393,916
-0.05(-0.68%)
Sep 23, 2005
7.544
7.548
7.369
7.544
827,346
+0.16(+2.22%)
Sep 22, 2005
7.372
7.394
7.310
7.380
608,802
+0.01(+0.11%)
Sep 21, 2005
7.298
7.523
7.279
7.372
2,776,196
+0.27(+3.78%)
Sep 20, 2005
7.388
7.425
6.960
7.103
4,370,399
-0.28(-3.83%)
Sep 19, 2005
7.394
7.419
7.357
7.386
545,141
-0.00(-0.06%)
Sep 16, 2005
7.382
7.421
7.349
7.390
1,494,199
+0.01(+0.11%)
Sep 15, 2005
7.376
7.384
7.326
7.382
379,037
+0.01(+0.14%)
Sep 14, 2005
7.355
7.408
7.337
7.372
372,452
+0.05(+0.64%)
Sep 13, 2005
7.335
7.388
7.294
7.324
499,286
-0.01(-0.14%)
Sep 12, 2005
7.396
7.421
7.324
7.335
544,409
-0.07(-0.97%)
Sep 09, 2005
7.380
7.421
7.369
7.406
417,331
+0.02(+0.31%)
Sep 08, 2005
7.378
7.396
7.339
7.384
470,748
+0.01(+0.08%)
Sep 07, 2005
7.421
7.470
7.365
7.378
349,768
-0.02(-0.28%)
Sep 06, 2005
7.359
7.476
7.359
7.398
267,082
+0.07(+0.89%)
Sep 02, 2005
7.361
7.390
7.320
7.333
193,177
-0.02(-0.33%)
Sep 01, 2005
7.357
7.501
7.355
7.357
234,642
-0.09(-1.16%)
Aug 31, 2005
7.339
7.443
7.292
7.443
304,157
+0.09(+1.28%)
Aug 30, 2005
7.363
7.363
7.281
7.349
617,095
-0.01(-0.19%)
Aug 29, 2005
7.269
7.363
7.259
7.363
449,772
+0.10(+1.33%)
Aug 26, 2005
7.277
7.296
7.228
7.267
518,554
-0.01(-0.11%)
Aug 25, 2005
7.175
7.298
7.121
7.275
490,261
+0.13(+1.81%)
Aug 24, 2005
7.195
7.285
7.113
7.146
463,675
-0.09(-1.25%)
Aug 23, 2005
7.468
7.468
7.214
7.236
349,280
-0.23(-3.10%)
Aug 22, 2005
7.372
7.478
7.355
7.468
349,036
+0.10(+1.31%)
Aug 19, 2005
7.421
7.421
7.349
7.372
196,104
-0.02(-0.30%)
Aug 18, 2005
7.415
7.451
7.380
7.394
503,432
-0.02(-0.33%)
Aug 17, 2005
7.472
7.472
7.357
7.419
515,628
-0.05(-0.71%)
Aug 16, 2005
7.558
7.558
7.454
7.472
609,046
-0.10(-1.30%)
Aug 15, 2005
7.648
7.663
7.533
7.570
416,112
-0.08(-1.02%)
Aug 12, 2005
7.626
7.677
7.591
7.648
461,723
-0.01(-0.11%)
Aug 11, 2005
7.636
7.759
7.626
7.656
407,087
+0.02(+0.27%)
Aug 10, 2005
7.738
7.738
7.589
7.636
260,253
-0.03(-0.40%)
Aug 09, 2005
7.659
7.681
7.615
7.667
673,438
+0.01(+0.08%)
Aug 08, 2005
7.644
7.708
7.636
7.661
426,844
+0.02(+0.24%)
Aug 05, 2005
7.681
7.687
7.605
7.642
370,257
-0.05(-0.64%)
Aug 04, 2005
7.759
7.759
7.646
7.691
220,983
-0.09(-1.16%)
Aug 03, 2005
7.769
7.790
7.693
7.782
382,940
-0.00(-0.03%)
Aug 02, 2005
7.745
7.814
7.743
7.784
390,013
+0.07(+0.88%)
Aug 01, 2005
7.812
7.820
7.708
7.716
423,673
-0.09(-1.21%)
Jul 29, 2005
7.849
7.870
7.749
7.810
757,343
-0.05(-0.68%)
Jul 28, 2005
7.812
7.876
7.812
7.864
260,253
+0.05(+0.63%)
Jul 27, 2005
7.790
7.847
7.765
7.814
524,896
+0.07(+0.85%)
Jul 26, 2005
7.708
7.782
7.615
7.749
819,785
+0.04(+0.53%)
Jul 25, 2005
7.665
7.763
7.646
7.708
615,631
+0.07(+0.91%)
Jul 22, 2005
7.622
7.665
7.525
7.638
447,576
+0.05(+0.68%)
Jul 21, 2005
7.585
7.622
7.466
7.587
948,082
+0.00(+0.03%)
Jul 20, 2005
7.810
7.812
7.451
7.585
1,582,251
-0.28(-3.52%)
Jul 19, 2005
7.677
7.898
7.667
7.861
858,079
+0.24(+3.20%)
Jul 18, 2005
7.533
7.679
7.533
7.618
921,740
+0.07(+0.92%)
Jul 15, 2005
7.529
7.583
7.492
7.548
186,591
+0.02(+0.25%)
Jul 14, 2005
7.644
7.708
7.517
7.529
489,285
-0.12(-1.53%)
Jul 13, 2005
7.636
7.683
7.574
7.646
308,303
-0.00(-0.03%)
Jul 12, 2005
7.620
7.714
7.544
7.648
378,550
+0.02(+0.30%)
Jul 11, 2005
7.513
7.759
7.513
7.626
442,454
+0.10(+1.36%)
Jul 08, 2005
7.312
7.531
7.310
7.523
270,253
+0.21(+2.86%)
Jul 07, 2005
7.175
7.328
7.144
7.314
292,937
+0.09(+1.22%)
Jul 06, 2005
7.339
7.363
7.226
7.226
570,020
-0.11(-1.54%)
Jul 05, 2005
7.482
7.495
7.331
7.339
749,538
-0.18(-2.37%)
Jul 01, 2005
7.472
7.523
7.451
7.517
431,722
+0.04(+0.55%)
Jun 30, 2005
7.523
7.550
7.476
7.476
483,675
-0.03(-0.36%)
Jun 29, 2005
7.488
7.523
7.474
7.503
614,899
+0.03(+0.44%)
Jun 28, 2005
7.482
7.533
7.419
7.470
1,378,097
+0.24(+3.29%)
Jun 27, 2005
7.123
7.287
7.123
7.232
912,959
+0.06(+0.80%)
Jun 24, 2005
7.107
7.185
7.060
7.175
2,929,372
+0.06(+0.86%)
Jun 23, 2005
7.300
7.318
7.093
7.113
640,998
-0.18(-2.53%)
Jun 22, 2005
7.308
7.328
7.257
7.298
532,945
+0.02(+0.25%)
Jun 21, 2005
7.333
7.349
7.234
7.279
839,054
-0.06(-0.87%)
Jun 20, 2005
7.318
7.394
7.281
7.343
580,264
-0.06(-0.78%)
Jun 17, 2005
7.431
7.460
7.390
7.400
1,096,136
+0.01(+0.14%)
Jun 16, 2005
7.382
7.439
7.341
7.390
608,070
+0.01(+0.14%)
Jun 15, 2005
7.400
7.400
7.300
7.380
684,658
+0.00(+0.00%)
Jun 14, 2005
7.353
7.423
7.349
7.380
506,115
+0.03(+0.36%)
Jun 13, 2005
7.322
7.386
7.294
7.353
766,124
+0.00(+0.03%)
Jun 10, 2005
7.431
7.451
7.318
7.351
852,713
-0.06(-0.86%)
Jun 09, 2005
7.460
7.462
7.341
7.415
431,722
-0.05(-0.60%)
Jun 08, 2005
7.595
7.595
7.425
7.460
498,798
-0.13(-1.70%)
Jun 07, 2005
7.605
7.712
7.564
7.589
750,514
-0.01(-0.19%)
Jun 06, 2005
7.628
7.646
7.550
7.603
646,852
-0.02(-0.32%)
Jun 03, 2005
7.738
7.796
7.548
7.628
718,318
-0.11(-1.48%)
Jun 02, 2005
7.882
7.882
7.683
7.743
668,560
-0.17(-2.18%)
Jun 01, 2005
7.835
7.982
7.820
7.915
539,043
+0.12(+1.50%)
May 31, 2005
7.902
7.925
7.790
7.798
352,939
-0.10(-1.32%)
May 27, 2005
7.882
7.915
7.814
7.902
343,182
+0.01(+0.08%)
May 26, 2005
7.882
7.921
7.827
7.896
434,649
+0.08(+1.02%)
May 25, 2005
7.886
7.898
7.638
7.816
684,658
-0.07(-0.88%)
May 24, 2005
7.861
7.915
7.775
7.886
569,044
-0.00(-0.05%)
May 23, 2005
7.794
7.921
7.784
7.890
409,038
+0.11(+1.48%)
May 20, 2005
7.790
7.792
7.708
7.775
334,889
-0.01(-0.18%)
May 19, 2005
7.925
7.952
7.755
7.790
503,432
-0.14(-1.78%)
May 18, 2005
7.749
7.974
7.749
7.931
521,969
+0.24(+3.17%)
May 17, 2005
7.609
7.700
7.581
7.687
886,616
+0.06(+0.81%)
May 16, 2005
7.431
7.626
7.396
7.626
659,047
+0.19(+2.62%)
May 13, 2005
7.595
7.595
7.333
7.431
815,394
-0.13(-1.76%)
May 12, 2005
7.646
7.788
7.523
7.564
1,129,064
-0.09(-1.13%)
May 11, 2005
7.523
7.654
7.396
7.650
769,783
+0.13(+1.69%)
May 10, 2005
7.667
7.667
7.486
7.523
504,408
-0.19(-2.45%)
May 09, 2005
7.656
7.722
7.568
7.712
492,212
+0.03(+0.37%)
May 06, 2005
7.697
7.759
7.632
7.683
419,771
+0.04(+0.48%)
May 05, 2005
7.759
7.825
7.605
7.646
799,296
-0.12(-1.58%)
May 04, 2005
7.656
7.786
7.646
7.769
437,820
+0.18(+2.38%)
May 03, 2005
7.544
7.695
7.544
7.589
767,588
+0.02(+0.33%)
May 02, 2005
7.492
7.572
7.406
7.564
762,710
+0.06(+0.79%)
Apr 29, 2005
7.349
7.513
7.341
7.505
883,689
+0.21(+2.87%)
Apr 28, 2005
7.322
7.413
7.257
7.296
757,587
-0.02(-0.31%)
Apr 27, 2005
7.308
7.380
7.074
7.318
993,937
-0.01(-0.11%)
Apr 26, 2005
7.298
7.468
7.185
7.326
1,740,305
+0.41(+5.90%)
Apr 25, 2005
6.742
6.964
6.724
6.918
1,129,796
+0.22(+3.34%)
Apr 22, 2005
6.826
6.826
6.644
6.695
676,853
-0.16(-2.33%)
Apr 21, 2005
6.755
6.857
6.668
6.855
591,484
+0.20(+2.99%)
Apr 20, 2005
6.816
6.853
6.640
6.656
563,922
-0.17(-2.52%)
Apr 19, 2005
6.755
6.857
6.755
6.828
381,476
+0.10(+1.52%)
Apr 18, 2005
6.662
6.755
6.568
6.726
674,170
+0.07(+1.08%)
Apr 15, 2005
6.908
6.910
6.601
6.654
1,100,526
-0.38(-5.42%)
Apr 14, 2005
7.078
7.144
7.013
7.035
882,470
-0.03(-0.46%)
Apr 13, 2005
7.249
7.253
7.035
7.068
732,708
-0.21(-2.90%)
Apr 12, 2005
7.273
7.349
7.144
7.279
737,831
+0.03(+0.45%)
Apr 11, 2005
7.292
7.304
7.181
7.246
334,889
-0.05(-0.62%)
Apr 08, 2005
7.431
7.431
7.277
7.292
440,503
-0.15(-1.96%)
Apr 07, 2005
7.421
7.462
7.345
7.437
224,886
+0.02(+0.22%)
Apr 06, 2005
7.486
7.542
7.419
7.421
326,596
-0.05(-0.60%)
Apr 05, 2005
7.439
7.474
7.403
7.466
278,546
+0.05(+0.72%)
Apr 04, 2005
7.359
7.439
7.246
7.413
363,671
+0.04(+0.50%)
Apr 01, 2005
7.533
7.574
7.353
7.376
510,749
-0.08(-1.05%)
Mar 31, 2005
7.458
7.470
7.400
7.454
583,679
-0.01(-0.14%)
Mar 30, 2005
7.238
7.464
7.238
7.464
450,747
+0.22(+2.97%)
Mar 29, 2005
7.445
7.503
7.228
7.249
550,507
-0.19(-2.51%)
Mar 28, 2005
7.509
7.538
7.400
7.435
242,447
-0.06(-0.85%)
Mar 24, 2005
7.495
7.589
7.482
7.499
287,327
+0.05(+0.72%)
Mar 23, 2005
7.400
7.536
7.369
7.445
442,942
+0.01(+0.17%)
Mar 22, 2005
7.644
7.650
7.431
7.433
908,081
-0.21(-2.74%)
Mar 21, 2005
7.788
7.788
7.613
7.642
337,085
-0.13(-1.64%)
Mar 18, 2005
7.738
7.777
7.673
7.769
927,837
+0.08(+0.99%)
Mar 17, 2005
7.538
7.728
7.515
7.693
542,946
+0.16(+2.07%)
Mar 16, 2005
7.626
7.628
7.492
7.538
435,869
-0.11(-1.42%)
Mar 15, 2005
7.759
7.810
7.595
7.646
450,991
-0.08(-0.98%)
Mar 14, 2005
7.618
7.802
7.615
7.722
772,466
+0.11(+1.40%)
Mar 11, 2005
7.708
7.738
7.599
7.615
1,144,674
-0.12(-1.51%)
Mar 10, 2005
7.757
7.816
7.667
7.732
404,648
-0.02(-0.32%)
Mar 09, 2005
7.892
7.991
7.751
7.757
771,978
-0.17(-2.10%)
Mar 08, 2005
7.892
7.946
7.790
7.923
516,359
+0.02(+0.23%)
Mar 07, 2005
7.984
8.001
7.872
7.905
206,592
-0.07(-0.90%)
Mar 04, 2005
7.851
8.013
7.831
7.976
311,474
+0.14(+1.81%)
Mar 03, 2005
7.851
7.921
7.798
7.835
322,938
+0.01(+0.13%)
Mar 02, 2005
7.800
7.931
7.759
7.825
458,796
-0.05(-0.57%)
Mar 01, 2005
7.800
7.935
7.800
7.870
455,625
+0.08(+1.03%)
Feb 28, 2005
7.851
7.868
7.720
7.790
853,688
-0.07(-0.84%)
Feb 25, 2005
7.673
7.859
7.642
7.855
1,008,328
+0.23(+3.07%)
Feb 24, 2005
7.482
7.663
7.353
7.622
1,651,034
+0.48(+6.72%)
Feb 23, 2005
7.070
7.160
7.044
7.142
655,389
+0.12(+1.75%)
Feb 22, 2005
7.165
7.195
7.013
7.019
541,726
-0.16(-2.28%)
Feb 18, 2005
7.220
7.285
7.165
7.183
533,921
-0.02(-0.23%)
Feb 17, 2005
7.357
7.357
7.177
7.199
801,247
-0.16(-2.17%)
Feb 16, 2005
7.298
7.396
7.257
7.359
401,965
+0.06(+0.76%)
Feb 15, 2005
7.369
7.406
7.261
7.304
578,557
-0.08(-1.03%)
Feb 14, 2005
7.363
7.388
7.292
7.380
440,991
+0.00(+0.03%)
Feb 11, 2005
7.415
7.421
7.318
7.378
767,100
-0.03(-0.44%)
Feb 10, 2005
7.421
7.492
7.361
7.410
470,504
+0.00(+0.00%)
Feb 09, 2005
7.499
7.503
7.367
7.410
807,345
-0.08(-1.01%)
Feb 08, 2005
7.400
7.486
7.357
7.486
1,438,587
+0.10(+1.33%)
Feb 07, 2005
7.318
7.419
7.308
7.388
1,381,512
+0.08(+1.12%)
Feb 04, 2005
7.212
7.314
7.203
7.306
961,985
+0.10(+1.37%)
Feb 03, 2005
7.298
7.298
7.134
7.208
917,837
-0.08(-1.12%)
Feb 02, 2005
7.257
7.290
7.175
7.290
591,728
+0.03(+0.45%)
Feb 01, 2005
7.197
7.257
7.183
7.257
1,002,474
+0.06(+0.83%)
Jan 31, 2005
7.082
7.197
7.048
7.197
1,229,311
+0.19(+2.75%)
Jan 28, 2005
7.031
7.037
6.970
7.005
583,191
-0.01(-0.15%)
Jan 27, 2005
7.013
7.050
6.984
7.015
592,947
+0.00(+0.06%)
Jan 26, 2005
6.996
7.031
6.968
7.011
626,607
+0.01(+0.21%)
Jan 25, 2005
6.996
7.039
6.970
6.996
807,101
+0.02(+0.35%)
Jan 24, 2005
6.994
7.015
6.953
6.972
1,225,653
-0.03(-0.38%)
Jan 21, 2005
6.972
7.031
6.949
6.998
933,447
+0.03(+0.38%)
Jan 20, 2005
6.908
7.009
6.888
6.972
1,271,020
-0.01(-0.21%)
Jan 19, 2005
7.072
7.089
6.951
6.986
939,057
-0.07(-1.02%)
Jan 18, 2005
6.970
7.074
6.929
7.058
1,683,230
+0.07(+1.06%)
Jan 14, 2005
7.144
7.144
6.949
6.984
6,755,117
-0.25(-3.48%)
Jan 13, 2005
7.328
7.328
7.189
7.236
932,716
-0.09(-1.29%)
Jan 12, 2005
7.318
7.372
7.097
7.331
949,789
-0.01(-0.11%)
Jan 11, 2005
7.413
7.413
7.277
7.339
818,565
-0.08(-1.02%)
Jan 10, 2005
7.441
7.585
7.415
7.415
773,198
-0.06(-0.74%)
Jan 07, 2005
7.443
7.554
7.328
7.470
1,110,039
+0.03(+0.36%)
Jan 06, 2005
7.302
7.454
7.035
7.443
1,861,773
+0.14(+1.94%)
Jan 05, 2005
7.441
7.476
7.302
7.302
729,050
-0.18(-2.41%)
Jan 04, 2005
7.800
7.800
7.462
7.482
570,751
-0.32(-4.07%)
Jan 03, 2005
7.997
8.001
7.773
7.800
446,357
-0.14(-1.71%)
Dec 31, 2004
8.021
8.036
7.917
7.935
295,376
-0.07(-0.87%)
Dec 30, 2004
8.036
8.093
7.958
8.005
407,331
-0.09(-1.16%)
Dec 29, 2004
8.148
8.148
8.058
8.099
187,811
-0.04(-0.45%)
Dec 28, 2004
8.046
8.230
8.046
8.136
296,595
+0.08(+0.99%)
Dec 27, 2004
8.200
8.202
8.036
8.056
227,569
-0.10(-1.26%)
Dec 23, 2004
8.159
8.198
8.097
8.159
285,863
-0.05(-0.57%)
Dec 22, 2004
8.073
8.224
8.066
8.206
250,740
+0.18(+2.25%)
Dec 21, 2004
8.159
8.163
8.013
8.025
460,016
-0.09(-1.06%)
Dec 20, 2004
8.161
8.235
8.097
8.112
213,178
-0.05(-0.60%)
Dec 17, 2004
8.228
8.251
8.001
8.161
463,187
-0.05(-0.57%)
Dec 16, 2004
8.179
8.224
8.099
8.208
388,306
-0.01(-0.10%)
Dec 15, 2004
8.159
8.216
8.116
8.216
265,863
+0.05(+0.65%)
Dec 14, 2004
8.066
8.173
8.066
8.163
315,133
+0.11(+1.32%)
Dec 13, 2004
8.036
8.056
7.962
8.056
209,763
+0.03(+0.36%)
Dec 10, 2004
8.005
8.058
7.937
8.028
255,374
-0.00(-0.03%)
Dec 09, 2004
8.005
8.097
7.892
8.030
321,230
+0.00(+0.03%)
Dec 08, 2004
7.984
8.101
7.974
8.028
270,253
+0.04(+0.54%)
Dec 07, 2004
8.118
8.118
7.984
7.984
433,186
-0.12(-1.44%)
Dec 06, 2004
8.087
8.140
8.007
8.101
299,766
-0.03(-0.33%)
Dec 03, 2004
8.144
8.237
8.085
8.128
294,156
-0.03(-0.33%)
Dec 02, 2004
8.241
8.321
8.093
8.155
313,181
-0.11(-1.34%)
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.