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
Stoneridge Inc
(NY:
SRI
)
12.45
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2005
6.550
6.620
6.510
6.620
8,500
+0.02(+0.30%)
Dec 29, 2005
6.500
6.620
6.500
6.600
12,500
+0.00(+0.00%)
Dec 28, 2005
6.460
6.660
6.450
6.600
36,200
+0.09(+1.38%)
Dec 27, 2005
6.470
6.540
6.420
6.510
11,600
+0.02(+0.31%)
Dec 23, 2005
6.490
6.530
6.440
6.490
15,000
-0.01(-0.15%)
Dec 22, 2005
6.579
6.580
6.380
6.500
19,900
-0.07(-1.07%)
Dec 21, 2005
6.500
6.690
6.500
6.570
27,000
+0.08(+1.23%)
Dec 20, 2005
6.750
6.750
6.460
6.490
46,200
-0.11(-1.67%)
Dec 19, 2005
6.540
6.620
6.540
6.600
20,300
+0.06(+0.92%)
Dec 16, 2005
6.550
6.570
6.500
6.540
8,300
+0.04(+0.62%)
Dec 15, 2005
6.390
6.580
6.390
6.500
4,900
+0.11(+1.72%)
Dec 14, 2005
6.300
6.420
6.300
6.390
12,700
+0.05(+0.79%)
Dec 13, 2005
6.500
6.500
6.230
6.340
48,000
-0.23(-3.50%)
Dec 12, 2005
6.600
6.640
6.500
6.570
19,300
+0.00(+0.00%)
Dec 09, 2005
6.590
6.680
6.570
6.570
39,700
+0.04(+0.61%)
Dec 08, 2005
6.420
6.620
6.400
6.530
13,700
+0.16(+2.51%)
Dec 07, 2005
6.490
6.610
6.370
6.370
25,700
-0.06(-0.93%)
Dec 06, 2005
6.310
6.480
6.280
6.430
9,000
+0.07(+1.10%)
Dec 05, 2005
6.320
6.400
6.100
6.360
31,900
+0.04(+0.63%)
Dec 02, 2005
6.350
6.400
6.290
6.320
31,300
+0.07(+1.12%)
Dec 01, 2005
6.150
6.620
6.130
6.250
96,100
+0.20(+3.31%)
Nov 30, 2005
6.860
6.900
5.950
6.050
274,400
-0.77(-11.29%)
Nov 29, 2005
7.200
7.250
6.800
6.820
26,100
-0.40(-5.54%)
Nov 28, 2005
7.440
7.450
7.200
7.220
42,700
-0.62(-7.91%)
Nov 25, 2005
7.800
7.840
7.770
7.840
1,300
+0.01(+0.13%)
Nov 23, 2005
7.670
7.890
7.670
7.830
28,500
+0.16(+2.09%)
Nov 22, 2005
7.490
7.670
7.490
7.670
28,100
+0.18(+2.40%)
Nov 21, 2005
7.510
7.570
7.420
7.490
36,500
-0.02(-0.27%)
Nov 18, 2005
7.040
7.590
6.950
7.510
65,600
+0.57(+8.21%)
Nov 17, 2005
8.750
8.750
6.920
6.940
110,600
-1.81(-20.69%)
Nov 16, 2005
8.790
8.790
8.720
8.750
40,800
-0.03(-0.34%)
Nov 15, 2005
8.670
8.800
8.610
8.780
9,200
+0.10(+1.15%)
Nov 14, 2005
8.630
8.680
8.500
8.680
9,700
+0.08(+0.93%)
Nov 11, 2005
8.450
8.720
8.450
8.600
16,900
+0.18(+2.14%)
Nov 10, 2005
8.180
8.450
8.180
8.420
9,500
+0.24(+2.93%)
Nov 09, 2005
8.000
8.300
8.000
8.180
13,300
+0.16(+2.00%)
Nov 08, 2005
7.600
8.090
7.600
8.020
87,700
+0.40(+5.25%)
Nov 07, 2005
7.360
7.640
7.350
7.620
6,200
+0.23(+3.11%)
Nov 04, 2005
7.390
7.500
7.390
7.390
3,500
+0.06(+0.82%)
Nov 03, 2005
7.000
7.410
7.000
7.330
23,900
+0.08(+1.10%)
Nov 02, 2005
6.700
7.280
6.700
7.250
11,300
+0.45(+6.62%)
Nov 01, 2005
6.770
6.800
6.770
6.800
5,600
+0.03(+0.44%)
Oct 31, 2005
6.650
6.850
6.600
6.770
31,700
+0.22(+3.36%)
Oct 28, 2005
6.920
6.920
6.450
6.550
40,700
-0.45(-6.43%)
Oct 27, 2005
7.850
7.850
7.000
7.000
16,300
-1.02(-12.72%)
Oct 26, 2005
8.060
8.080
8.000
8.020
6,600
-0.10(-1.23%)
Oct 25, 2005
8.150
8.180
8.120
8.120
2,900
+0.02(+0.25%)
Oct 24, 2005
8.240
8.240
8.080
8.100
45,600
+0.00(+0.00%)
Oct 21, 2005
8.140
8.200
8.060
8.100
34,400
-0.01(-0.12%)
Oct 20, 2005
8.200
8.200
8.000
8.110
27,100
-0.08(-0.98%)
Oct 19, 2005
8.240
8.300
8.150
8.190
68,900
-0.05(-0.61%)
Oct 18, 2005
8.270
8.270
8.030
8.240
8,300
-0.12(-1.44%)
Oct 17, 2005
8.510
8.510
8.300
8.360
4,500
-0.14(-1.65%)
Oct 14, 2005
8.500
8.560
8.460
8.500
22,300
+0.04(+0.47%)
Oct 13, 2005
8.350
8.600
8.350
8.460
12,900
+0.16(+1.93%)
Oct 12, 2005
8.210
8.330
8.200
8.300
17,400
+0.09(+1.10%)
Oct 11, 2005
8.310
8.390
8.200
8.210
30,100
-0.20(-2.38%)
Oct 10, 2005
8.200
8.410
8.150
8.410
19,800
+0.20(+2.44%)
Oct 07, 2005
8.130
8.250
8.130
8.210
3,500
+0.08(+0.98%)
Oct 06, 2005
8.300
8.300
8.130
8.130
14,200
-0.08(-0.97%)
Oct 05, 2005
8.260
8.260
8.150
8.210
8,200
-0.03(-0.36%)
Oct 04, 2005
8.350
8.350
8.000
8.240
31,900
-0.16(-1.90%)
Oct 03, 2005
8.270
8.550
8.220
8.400
20,300
+0.18(+2.19%)
Sep 30, 2005
8.250
8.250
8.160
8.220
12,500
-0.13(-1.56%)
Sep 29, 2005
8.310
8.350
8.300
8.350
1,800
-0.03(-0.36%)
Sep 28, 2005
8.470
8.470
8.320
8.380
21,300
-0.09(-1.06%)
Sep 27, 2005
8.340
8.500
8.340
8.470
8,500
+0.13(+1.56%)
Sep 26, 2005
8.510
8.510
8.250
8.340
4,700
-0.17(-2.00%)
Sep 23, 2005
8.510
8.590
8.500
8.510
5,500
-0.04(-0.47%)
Sep 22, 2005
8.530
8.580
8.480
8.550
29,100
+0.02(+0.23%)
Sep 21, 2005
8.470
8.530
8.470
8.530
11,500
+0.02(+0.24%)
Sep 20, 2005
8.550
8.550
8.430
8.510
23,700
-0.02(-0.23%)
Sep 19, 2005
8.500
8.600
8.420
8.530
36,800
-0.07(-0.81%)
Sep 16, 2005
8.480
8.600
8.450
8.600
82,900
+0.12(+1.42%)
Sep 15, 2005
8.710
8.710
8.250
8.480
14,400
-0.24(-2.75%)
Sep 14, 2005
8.910
8.910
8.650
8.720
9,000
-0.15(-1.69%)
Sep 13, 2005
8.990
9.200
8.700
8.870
16,100
-0.13(-1.44%)
Sep 12, 2005
9.250
9.300
8.980
9.000
18,700
-0.25(-2.70%)
Sep 09, 2005
9.000
9.300
9.000
9.250
9,300
+0.35(+3.93%)
Sep 08, 2005
9.200
9.200
8.850
8.900
19,200
-0.30(-3.26%)
Sep 07, 2005
9.450
9.460
9.200
9.200
11,300
-0.21(-2.23%)
Sep 06, 2005
9.690
9.690
9.400
9.410
33,700
-0.33(-3.39%)
Sep 02, 2005
9.700
9.800
9.550
9.740
43,600
+0.04(+0.41%)
Sep 01, 2005
9.640
9.740
9.560
9.700
11,600
+0.09(+0.94%)
Aug 31, 2005
9.450
9.620
9.400
9.610
15,300
+0.16(+1.69%)
Aug 30, 2005
9.280
9.490
9.200
9.450
37,300
+0.17(+1.83%)
Aug 29, 2005
9.350
9.350
9.200
9.280
29,300
-0.13(-1.38%)
Aug 26, 2005
9.650
9.650
9.200
9.410
37,500
-0.19(-1.98%)
Aug 25, 2005
9.700
9.700
9.310
9.600
51,600
-0.10(-1.03%)
Aug 24, 2005
9.750
9.820
9.600
9.700
49,700
-0.05(-0.51%)
Aug 23, 2005
9.870
9.870
9.700
9.750
32,900
-0.16(-1.61%)
Aug 22, 2005
9.900
10.00
9.670
9.910
40,600
-0.04(-0.40%)
Aug 19, 2005
9.990
10.02
9.770
9.950
15,800
-0.04(-0.40%)
Aug 18, 2005
10.00
10.09
9.950
9.990
27,800
-0.10(-0.99%)
Aug 17, 2005
9.860
10.09
9.850
10.09
20,000
+0.23(+2.33%)
Aug 16, 2005
9.850
9.860
9.700
9.860
36,300
-0.02(-0.20%)
Aug 15, 2005
9.950
9.950
9.500
9.880
65,400
-0.17(-1.69%)
Aug 12, 2005
10.00
10.05
9.950
10.05
18,500
-0.05(-0.50%)
Aug 11, 2005
9.820
10.10
9.820
10.10
47,800
+0.20(+2.02%)
Aug 10, 2005
10.00
10.03
9.800
9.900
57,600
-0.15(-1.49%)
Aug 09, 2005
10.36
10.36
9.940
10.05
48,300
-0.30(-2.90%)
Aug 08, 2005
10.32
10.37
10.20
10.35
32,200
+0.00(+0.00%)
Aug 05, 2005
10.37
10.37
10.30
10.35
25,800
+0.00(+0.00%)
Aug 04, 2005
10.40
10.40
10.25
10.35
42,900
+0.00(+0.00%)
Aug 03, 2005
10.22
10.35
10.22
10.35
15,300
+0.13(+1.27%)
Aug 02, 2005
10.10
10.22
10.06
10.22
15,500
+0.13(+1.29%)
Aug 01, 2005
9.960
10.09
9.900
10.09
54,900
+0.08(+0.80%)
Jul 29, 2005
10.03
10.06
9.990
10.01
30,100
+0.00(+0.00%)
Jul 28, 2005
9.970
10.05
9.970
10.01
87,100
+0.04(+0.40%)
Jul 27, 2005
10.00
10.04
9.900
9.970
73,900
+0.15(+1.53%)
Jul 26, 2005
9.660
10.35
9.640
9.820
102,000
+0.46(+4.91%)
Jul 25, 2005
9.480
9.550
9.200
9.360
109,700
-0.17(-1.78%)
Jul 22, 2005
9.350
9.650
9.250
9.530
35,500
+0.28(+3.03%)
Jul 21, 2005
9.110
9.300
8.900
9.250
54,300
+0.06(+0.65%)
Jul 20, 2005
9.000
9.340
8.860
9.190
52,100
+0.29(+3.26%)
Jul 19, 2005
8.500
9.000
8.500
8.900
36,200
+0.40(+4.71%)
Jul 18, 2005
9.170
9.230
8.450
8.500
80,600
-0.47(-5.24%)
Jul 15, 2005
7.850
9.180
7.830
8.970
187,100
+1.27(+16.49%)
Jul 14, 2005
7.050
7.790
7.050
7.700
202,700
+0.67(+9.53%)
Jul 13, 2005
6.900
7.070
6.900
7.030
69,500
+0.17(+2.48%)
Jul 12, 2005
6.700
6.900
6.640
6.860
35,100
+0.21(+3.16%)
Jul 11, 2005
6.630
6.830
6.620
6.650
82,600
-0.03(-0.45%)
Jul 08, 2005
6.810
6.850
6.600
6.680
68,200
-0.13(-1.91%)
Jul 07, 2005
6.780
6.820
6.750
6.810
28,200
+0.05(+0.74%)
Jul 06, 2005
7.090
7.100
6.710
6.760
49,000
-0.24(-3.43%)
Jul 05, 2005
7.180
7.250
6.920
7.000
36,600
-0.13(-1.82%)
Jul 01, 2005
6.700
7.190
6.650
7.130
168,700
+0.53(+8.03%)
Jun 30, 2005
6.640
6.750
6.500
6.600
71,100
-0.07(-1.05%)
Jun 29, 2005
6.500
6.700
6.300
6.670
76,400
+0.32(+5.04%)
Jun 28, 2005
6.460
6.550
6.100
6.350
105,700
-0.10(-1.55%)
Jun 27, 2005
6.470
6.820
6.380
6.450
175,800
-0.02(-0.31%)
Jun 24, 2005
6.700
6.700
6.350
6.470
767,400
-0.27(-4.01%)
Jun 23, 2005
7.250
7.250
6.600
6.740
103,900
-0.44(-6.13%)
Jun 22, 2005
7.980
8.050
7.000
7.180
113,600
-0.80(-10.03%)
Jun 21, 2005
8.060
8.110
7.900
7.980
26,500
-0.07(-0.87%)
Jun 20, 2005
8.130
8.130
8.050
8.050
27,700
-0.08(-0.98%)
Jun 17, 2005
8.250
8.300
8.020
8.130
81,600
-0.02(-0.25%)
Jun 16, 2005
8.400
8.450
8.100
8.150
36,100
-0.27(-3.21%)
Jun 15, 2005
8.200
8.420
8.150
8.420
53,900
+0.25(+3.06%)
Jun 14, 2005
8.110
8.250
8.000
8.170
38,000
+0.07(+0.86%)
Jun 13, 2005
8.070
8.250
8.000
8.100
74,000
+0.00(+0.00%)
Jun 10, 2005
8.080
8.150
8.070
8.100
74,500
+0.05(+0.62%)
Jun 09, 2005
8.100
8.120
8.010
8.050
51,300
+0.00(+0.00%)
Jun 08, 2005
8.010
8.060
7.900
8.050
52,600
+0.05(+0.63%)
Jun 07, 2005
8.150
8.400
8.000
8.000
53,600
-0.12(-1.48%)
Jun 06, 2005
7.820
8.120
7.670
8.120
155,000
+0.28(+3.57%)
Jun 03, 2005
7.800
7.950
7.670
7.840
51,500
+0.03(+0.38%)
Jun 02, 2005
7.900
7.990
7.800
7.810
23,600
-0.06(-0.76%)
Jun 01, 2005
7.830
7.950
7.830
7.870
25,800
+0.05(+0.64%)
May 31, 2005
7.910
7.920
7.820
7.820
18,400
-0.08(-1.01%)
May 27, 2005
7.870
7.920
7.750
7.900
16,700
+0.03(+0.38%)
May 26, 2005
7.570
7.890
7.560
7.870
31,400
+0.30(+3.96%)
May 25, 2005
8.100
8.200
7.560
7.570
37,100
-0.63(-7.68%)
May 24, 2005
8.310
8.350
8.190
8.200
21,400
-0.11(-1.32%)
May 23, 2005
8.570
8.570
8.310
8.310
12,500
-0.26(-3.03%)
May 20, 2005
8.650
8.670
8.570
8.570
23,900
-0.05(-0.58%)
May 19, 2005
8.590
8.650
8.590
8.620
13,300
+0.01(+0.12%)
May 18, 2005
8.390
8.680
8.370
8.610
21,900
+0.32(+3.86%)
May 17, 2005
8.310
8.370
8.264
8.290
13,400
-0.03(-0.36%)
May 16, 2005
8.200
8.380
8.200
8.320
10,100
+0.12(+1.46%)
May 13, 2005
8.300
8.400
8.180
8.200
21,000
-0.10(-1.20%)
May 12, 2005
8.560
8.610
8.300
8.300
17,000
-0.22(-2.58%)
May 11, 2005
8.640
8.710
8.400
8.520
18,400
-0.07(-0.81%)
May 10, 2005
9.000
9.060
8.580
8.590
28,500
-0.42(-4.66%)
May 09, 2005
8.960
9.100
8.910
9.010
23,800
+0.05(+0.56%)
May 06, 2005
8.960
9.100
8.850
8.960
33,400
+0.01(+0.11%)
May 05, 2005
9.360
9.360
8.950
8.950
21,000
-0.41(-4.38%)
May 04, 2005
9.220
9.500
9.220
9.360
23,300
+0.19(+2.07%)
May 03, 2005
9.210
9.310
9.150
9.170
44,700
+0.01(+0.11%)
May 02, 2005
9.980
9.980
9.150
9.160
43,400
-0.82(-8.22%)
Apr 29, 2005
9.770
10.00
9.580
9.980
59,100
+0.16(+1.63%)
Apr 28, 2005
9.770
10.20
9.630
9.820
50,500
-0.10(-1.01%)
Apr 27, 2005
9.950
10.05
9.910
9.920
60,500
-0.07(-0.70%)
Apr 26, 2005
10.10
10.10
9.900
9.990
31,400
-0.07(-0.70%)
Apr 25, 2005
9.930
10.08
9.900
10.06
27,300
+0.13(+1.31%)
Apr 22, 2005
9.950
9.970
9.780
9.930
28,500
-0.12(-1.19%)
Apr 21, 2005
10.04
10.15
9.860
10.05
41,500
+0.06(+0.60%)
Apr 20, 2005
10.34
10.45
9.910
9.990
22,900
-0.35(-3.38%)
Apr 19, 2005
10.23
10.52
10.23
10.34
134,100
+0.11(+1.08%)
Apr 18, 2005
10.56
10.82
10.22
10.23
26,200
-0.38(-3.58%)
Apr 15, 2005
11.05
11.10
10.60
10.61
18,400
-0.39(-3.55%)
Apr 14, 2005
11.05
11.20
11.00
11.00
22,100
-0.26(-2.31%)
Apr 13, 2005
11.60
11.60
11.26
11.26
15,200
-0.38(-3.26%)
Apr 12, 2005
11.60
11.70
11.38
11.64
10,900
+0.00(+0.00%)
Apr 11, 2005
11.85
11.85
11.55
11.64
19,700
-0.24(-2.02%)
Apr 08, 2005
11.99
11.99
11.85
11.88
14,900
-0.11(-0.92%)
Apr 07, 2005
11.90
12.10
11.87
11.99
27,000
+0.08(+0.67%)
Apr 06, 2005
11.92
12.05
11.89
11.91
132,100
-0.05(-0.42%)
Apr 05, 2005
12.20
12.20
11.95
11.96
81,700
-0.29(-2.37%)
Apr 04, 2005
12.15
12.47
12.13
12.25
95,600
+0.07(+0.57%)
Apr 01, 2005
12.26
12.30
12.00
12.18
30,200
-0.03(-0.25%)
Mar 31, 2005
12.43
12.47
12.00
12.21
57,400
-0.12(-0.97%)
Mar 30, 2005
12.25
12.35
12.22
12.33
10,400
+0.13(+1.07%)
Mar 29, 2005
12.25
12.35
12.05
12.20
31,300
-0.10(-0.81%)
Mar 28, 2005
12.15
12.41
12.15
12.30
44,600
+0.13(+1.07%)
Mar 24, 2005
12.44
12.49
12.16
12.17
42,100
-0.26(-2.09%)
Mar 23, 2005
12.30
12.62
12.12
12.43
41,200
+0.03(+0.24%)
Mar 22, 2005
12.30
12.69
12.29
12.40
26,000
+0.15(+1.22%)
Mar 21, 2005
12.20
12.33
12.10
12.25
37,900
+0.09(+0.74%)
Mar 18, 2005
12.89
12.89
12.10
12.16
81,900
-0.63(-4.93%)
Mar 17, 2005
12.81
12.95
12.78
12.79
49,600
+0.13(+1.03%)
Mar 16, 2005
12.53
12.77
12.50
12.66
27,900
+0.09(+0.72%)
Mar 15, 2005
12.80
12.90
12.51
12.57
20,400
-0.18(-1.41%)
Mar 14, 2005
12.60
12.89
12.60
12.75
15,400
+0.16(+1.27%)
Mar 11, 2005
12.55
12.71
12.50
12.59
17,600
+0.05(+0.40%)
Mar 10, 2005
12.45
12.55
12.45
12.54
43,800
+0.09(+0.72%)
Mar 09, 2005
12.40
12.54
12.36
12.45
111,000
-0.02(-0.16%)
Mar 08, 2005
12.45
12.57
12.21
12.47
53,200
-0.02(-0.16%)
Mar 07, 2005
12.42
12.74
12.42
12.49
69,000
+0.17(+1.38%)
Mar 04, 2005
12.45
12.45
12.25
12.32
32,500
-0.08(-0.65%)
Mar 03, 2005
12.48
12.54
12.35
12.40
134,400
+0.02(+0.16%)
Mar 02, 2005
12.25
12.47
12.20
12.38
43,800
+0.08(+0.65%)
Mar 01, 2005
12.10
12.38
12.10
12.30
25,700
+0.23(+1.91%)
Feb 28, 2005
12.05
12.16
11.88
12.07
37,800
-0.02(-0.17%)
Feb 25, 2005
11.95
12.10
11.95
12.09
37,900
+0.14(+1.17%)
Feb 24, 2005
11.95
12.05
11.88
11.95
22,700
-0.01(-0.08%)
Feb 23, 2005
12.16
12.29
11.90
11.96
19,400
-0.15(-1.24%)
Feb 22, 2005
12.36
12.58
11.99
12.11
53,000
-0.15(-1.22%)
Feb 18, 2005
12.30
12.39
12.16
12.26
34,600
-0.01(-0.08%)
Feb 17, 2005
11.95
12.45
11.95
12.27
53,400
+0.37(+3.11%)
Feb 16, 2005
11.80
11.92
11.20
11.90
227,300
+0.10(+0.85%)
Feb 15, 2005
12.48
12.53
11.76
11.80
42,700
-0.68(-5.45%)
Feb 14, 2005
13.00
13.00
12.42
12.48
37,200
-0.50(-3.85%)
Feb 11, 2005
13.20
13.20
12.90
12.98
38,000
-0.17(-1.29%)
Feb 10, 2005
13.45
13.64
13.10
13.15
19,400
-0.29(-2.16%)
Feb 09, 2005
13.65
13.85
13.40
13.44
68,000
-0.26(-1.90%)
Feb 08, 2005
14.16
14.16
13.55
13.70
214,000
-0.66(-4.60%)
Feb 07, 2005
14.97
15.09
14.35
14.36
33,300
-0.66(-4.39%)
Feb 04, 2005
15.02
15.08
14.95
15.02
35,900
-0.04(-0.27%)
Feb 03, 2005
15.03
15.10
14.87
15.06
220,100
+0.07(+0.47%)
Feb 02, 2005
14.80
15.00
14.71
14.99
18,900
+0.14(+0.94%)
Feb 01, 2005
14.90
14.96
14.82
14.85
21,700
+0.00(+0.00%)
Jan 31, 2005
14.00
14.85
14.00
14.85
28,000
+0.90(+6.45%)
Jan 28, 2005
14.07
14.07
13.85
13.95
16,300
-0.17(-1.20%)
Jan 27, 2005
13.75
14.31
13.75
14.12
12,600
+0.32(+2.32%)
Jan 26, 2005
13.58
13.86
13.56
13.80
15,200
+0.23(+1.69%)
Jan 25, 2005
13.70
13.85
13.44
13.57
13,200
-0.09(-0.66%)
Jan 24, 2005
13.50
13.71
13.32
13.66
40,100
+0.21(+1.56%)
Jan 21, 2005
13.60
13.73
13.30
13.45
19,700
-0.15(-1.10%)
Jan 20, 2005
13.70
13.70
13.50
13.60
19,800
-0.20(-1.45%)
Jan 19, 2005
13.90
13.99
13.65
13.80
15,700
-0.06(-0.43%)
Jan 18, 2005
13.85
13.95
13.65
13.86
15,700
-0.09(-0.65%)
Jan 14, 2005
13.58
13.95
13.58
13.95
10,600
+0.27(+1.97%)
Jan 13, 2005
13.91
13.91
13.46
13.68
17,900
-0.18(-1.30%)
Jan 12, 2005
13.85
13.89
13.71
13.86
16,800
-0.04(-0.29%)
Jan 11, 2005
14.11
14.11
13.82
13.90
15,400
-0.11(-0.79%)
Jan 10, 2005
13.56
14.20
13.56
14.01
45,000
+0.41(+3.01%)
Jan 07, 2005
13.81
14.15
13.55
13.60
32,200
-0.16(-1.16%)
Jan 06, 2005
13.90
13.99
13.71
13.76
18,300
-0.23(-1.64%)
Jan 05, 2005
14.35
14.41
13.82
13.99
43,100
-0.30(-2.10%)
Jan 04, 2005
14.80
14.85
14.25
14.29
22,100
-0.46(-3.12%)
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.