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
V S E Cp
(NQ:
VSEC
)
81.86
+1.53 (+1.90%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2005
6.728
6.728
6.344
6.379
116,012
-0.21(-3.15%)
Apr 28, 2005
6.825
6.889
6.587
6.587
266,466
-0.20(-2.99%)
Apr 27, 2005
6.529
6.889
6.300
6.790
670,697
+0.24(+3.67%)
Apr 26, 2005
6.620
6.838
6.311
6.549
1,190,941
+0.24(+3.74%)
Apr 25, 2005
6.459
6.598
6.090
6.313
1,134,747
+0.54(+9.28%)
Apr 22, 2005
5.468
5.819
5.468
5.777
63,444
-0.07(-1.21%)
Apr 21, 2005
5.808
5.848
5.784
5.848
25,377
+0.11(+1.92%)
Apr 20, 2005
5.737
5.755
5.706
5.737
41,692
+0.07(+1.25%)
Apr 19, 2005
5.642
5.781
5.627
5.667
168,580
+0.12(+2.19%)
Apr 18, 2005
5.481
5.614
5.435
5.545
83,384
+0.11(+2.03%)
Apr 15, 2005
5.890
5.890
5.256
5.435
482,177
-0.46(-7.75%)
Apr 14, 2005
6.234
6.234
5.704
5.892
326,285
-0.30(-4.78%)
Apr 13, 2005
6.386
6.386
6.187
6.187
54,380
-0.10(-1.61%)
Apr 12, 2005
6.234
6.357
6.234
6.289
90,634
+0.09(+1.39%)
Apr 11, 2005
6.404
6.415
6.190
6.203
87,009
-0.21(-3.27%)
Apr 08, 2005
6.510
6.545
6.399
6.413
87,009
-0.21(-3.13%)
Apr 07, 2005
6.627
6.708
6.318
6.620
43,504
+0.00(+0.03%)
Apr 06, 2005
6.353
7.015
6.346
6.618
543,808
+0.28(+4.46%)
Apr 05, 2005
5.848
6.410
5.848
6.335
1,201,817
+0.50(+8.54%)
Apr 04, 2005
6.172
6.172
5.819
5.837
81,571
-0.19(-3.08%)
Apr 01, 2005
6.179
6.234
5.781
6.022
1,509,976
+0.37(+6.56%)
Mar 31, 2005
5.525
5.728
5.525
5.651
192,145
+0.12(+2.19%)
Mar 30, 2005
5.532
5.563
5.528
5.530
27,190
-0.03(-0.60%)
Mar 29, 2005
5.669
5.669
5.521
5.563
150,453
-0.07(-1.29%)
Mar 28, 2005
5.567
5.735
5.517
5.636
367,977
+0.05(+0.83%)
Mar 24, 2005
5.406
5.589
5.406
5.589
197,583
+0.18(+3.39%)
Mar 23, 2005
5.364
5.406
5.318
5.406
90,634
-0.04(-0.73%)
Mar 22, 2005
5.503
5.503
5.375
5.446
58,006
-0.04(-0.80%)
Mar 21, 2005
5.417
5.490
5.296
5.490
389,729
+0.16(+3.02%)
Mar 18, 2005
5.018
5.393
5.018
5.329
821,151
+0.36(+7.33%)
Mar 17, 2005
4.965
4.965
4.965
4.965
3,625
-0.06(-1.23%)
Mar 16, 2005
5.022
5.075
5.022
5.027
23,565
-0.07(-1.34%)
Mar 15, 2005
5.020
5.095
5.014
5.095
30,815
+0.02(+0.48%)
Mar 14, 2005
5.080
5.080
5.071
5.071
19,939
-0.02(-0.43%)
Mar 11, 2005
5.075
5.100
5.075
5.093
79,758
-0.01(-0.17%)
Mar 10, 2005
5.102
5.102
5.102
5.102
0
+0.00(+0.00%)
Mar 09, 2005
5.102
5.159
5.102
5.102
25,377
+0.04(+0.78%)
Mar 08, 2005
4.921
5.228
4.921
5.062
25,377
-0.07(-1.38%)
Mar 07, 2005
5.247
5.247
5.133
5.133
97,885
+0.01(+0.17%)
Mar 04, 2005
5.027
5.124
5.020
5.124
61,631
+0.10(+2.02%)
Mar 03, 2005
5.053
5.150
5.020
5.022
125,076
-0.03(-0.61%)
Mar 02, 2005
5.027
5.135
5.027
5.053
41,692
+0.02(+0.48%)
Mar 01, 2005
5.217
5.217
5.027
5.029
110,574
+0.00(+0.04%)
Feb 28, 2005
5.078
5.135
4.976
5.027
56,193
-0.10(-2.02%)
Feb 25, 2005
5.002
5.267
4.921
5.130
190,333
+0.11(+2.20%)
Feb 24, 2005
5.038
5.038
4.925
5.020
259,215
-0.07(-1.30%)
Feb 23, 2005
5.214
5.214
5.038
5.086
306,345
-0.12(-2.33%)
Feb 22, 2005
5.638
6.066
5.175
5.208
953,478
-0.29(-5.34%)
Feb 18, 2005
5.508
5.508
5.382
5.501
58,006
+0.08(+1.38%)
Feb 17, 2005
5.424
5.468
5.424
5.426
41,692
+0.00(+0.00%)
Feb 16, 2005
5.413
5.426
5.298
5.426
101,510
+0.02(+0.29%)
Feb 15, 2005
5.439
5.461
5.411
5.411
47,130
-0.07(-1.33%)
Feb 14, 2005
5.389
5.517
5.389
5.484
290,031
+0.01(+0.20%)
Feb 11, 2005
5.514
5.517
5.353
5.473
195,771
-0.02(-0.40%)
Feb 10, 2005
5.360
5.495
5.360
5.495
87,009
+0.15(+2.77%)
Feb 09, 2005
5.316
5.347
5.230
5.347
74,320
+0.03(+0.58%)
Feb 08, 2005
5.294
5.345
5.245
5.316
96,072
+0.03(+0.58%)
Feb 07, 2005
5.217
5.296
5.217
5.285
99,698
+0.05(+0.97%)
Feb 04, 2005
5.075
5.234
4.910
5.234
145,015
+0.15(+2.95%)
Feb 03, 2005
5.078
5.261
4.998
5.084
29,003
+0.01(+0.13%)
Feb 02, 2005
5.082
5.234
5.075
5.078
208,460
-0.02(-0.43%)
Feb 01, 2005
5.292
5.292
5.080
5.100
166,768
-0.06(-1.15%)
Jan 31, 2005
5.078
5.159
4.965
5.159
309,971
+0.09(+1.83%)
Jan 28, 2005
4.881
5.261
4.866
5.066
261,028
+0.20(+4.03%)
Jan 27, 2005
4.833
4.888
4.793
4.870
79,758
+0.10(+2.03%)
Jan 26, 2005
4.784
4.826
4.744
4.773
72,507
+0.09(+1.93%)
Jan 25, 2005
4.766
4.848
4.678
4.683
39,879
+0.00(+0.00%)
Jan 24, 2005
4.753
4.788
4.654
4.683
179,456
-0.09(-1.99%)
Jan 21, 2005
4.788
4.855
4.777
4.777
39,879
-0.00(-0.05%)
Jan 20, 2005
4.700
4.835
4.667
4.780
85,196
-0.06(-1.14%)
Jan 19, 2005
4.921
4.921
4.766
4.835
177,644
-0.02(-0.45%)
Jan 18, 2005
5.053
5.155
4.844
4.857
101,510
+0.02(+0.36%)
Jan 14, 2005
5.000
5.042
4.815
4.839
186,707
-0.16(-3.18%)
Jan 13, 2005
5.075
5.241
4.983
4.998
266,466
-0.03(-0.53%)
Jan 12, 2005
5.020
5.053
4.989
5.025
67,069
+0.00(+0.09%)
Jan 11, 2005
5.042
5.064
4.998
5.020
337,161
+0.00(+0.00%)
Jan 10, 2005
5.022
5.044
5.020
5.020
110,574
+0.00(+0.00%)
Jan 07, 2005
5.042
5.051
4.991
5.020
232,025
-0.03(-0.66%)
Jan 06, 2005
4.996
5.069
4.996
5.053
83,384
-0.03(-0.61%)
Jan 05, 2005
5.254
5.311
5.009
5.084
322,659
-0.17(-3.32%)
Jan 04, 2005
5.572
5.603
5.252
5.258
590,939
-0.29(-5.21%)
Jan 03, 2005
5.625
5.720
5.506
5.548
402,418
-0.01(-0.12%)
Dec 31, 2004
5.495
5.603
5.442
5.554
509,367
+0.11(+2.03%)
Dec 30, 2004
5.378
5.455
5.303
5.444
398,793
+0.09(+1.69%)
Dec 29, 2004
5.351
5.406
5.318
5.353
273,717
+0.02(+0.46%)
Dec 28, 2004
5.269
5.371
5.194
5.329
259,215
+0.13(+2.55%)
Dec 27, 2004
5.042
5.197
5.042
5.197
293,656
+0.19(+3.74%)
Dec 23, 2004
5.029
5.031
5.002
5.009
163,142
-0.03(-0.66%)
Dec 22, 2004
4.978
5.071
4.978
5.042
253,777
+0.02(+0.35%)
Dec 21, 2004
5.108
5.153
4.991
5.025
554,685
-0.08(-1.64%)
Dec 20, 2004
5.075
5.177
5.075
5.108
94,260
-0.01(-0.17%)
Dec 17, 2004
5.111
5.206
5.009
5.117
763,145
+0.00(+0.00%)
Dec 16, 2004
5.292
5.292
5.100
5.117
291,844
-0.05(-0.94%)
Dec 15, 2004
5.296
5.296
5.102
5.166
146,828
-0.04(-0.72%)
Dec 14, 2004
5.053
5.345
5.053
5.203
364,351
+0.05(+0.94%)
Dec 13, 2004
5.243
5.395
5.064
5.155
541,996
-0.09(-1.64%)
Dec 10, 2004
5.351
5.470
5.217
5.241
413,294
-0.11(-2.06%)
Dec 09, 2004
5.413
5.517
5.320
5.351
164,955
-0.06(-1.14%)
Dec 08, 2004
5.552
5.552
5.309
5.413
217,523
-0.05(-0.97%)
Dec 07, 2004
5.395
5.561
5.395
5.466
369,790
-0.02(-0.28%)
Dec 06, 2004
5.625
5.625
5.360
5.481
313,596
+0.12(+2.26%)
Dec 03, 2004
5.406
5.517
5.243
5.360
1,094,868
-0.11(-2.06%)
Dec 02, 2004
5.671
5.671
5.367
5.473
491,240
-0.18(-3.16%)
Dec 01, 2004
5.815
5.815
5.539
5.651
395,167
+0.06(+0.99%)
Nov 30, 2004
5.885
5.885
5.585
5.596
201,209
-0.08(-1.32%)
Nov 29, 2004
5.649
5.916
5.450
5.671
708,764
-0.06(-1.12%)
Nov 26, 2004
5.870
5.870
5.671
5.735
333,536
-0.12(-2.11%)
Nov 24, 2004
5.956
5.956
5.759
5.859
174,018
-0.05(-0.82%)
Nov 23, 2004
6.031
6.031
5.817
5.907
99,698
+0.00(+0.07%)
Nov 22, 2004
6.046
6.046
5.848
5.903
512,993
-0.13(-2.12%)
Nov 19, 2004
6.097
6.097
5.958
6.031
148,641
+0.01(+0.15%)
Nov 18, 2004
6.011
6.322
5.958
6.022
1,258,011
+0.08(+1.26%)
Nov 17, 2004
6.179
6.179
5.859
5.947
618,129
-0.06(-1.06%)
Nov 16, 2004
5.870
6.256
5.795
6.011
1,328,706
+0.08(+1.41%)
Nov 15, 2004
5.925
6.009
5.848
5.927
1,087,617
+0.08(+1.36%)
Nov 12, 2004
5.572
6.108
5.424
5.848
3,821,163
+0.25(+4.50%)
Nov 11, 2004
5.918
5.925
5.574
5.596
592,751
-0.18(-3.17%)
Nov 10, 2004
5.537
6.035
5.453
5.779
3,585,513
+0.36(+6.55%)
Nov 09, 2004
5.572
5.781
5.336
5.424
1,580,671
-0.26(-4.65%)
Nov 08, 2004
5.247
5.733
5.247
5.689
1,281,576
+0.38(+7.06%)
Nov 05, 2004
5.625
5.627
5.230
5.314
2,119,042
-0.25(-4.52%)
Nov 04, 2004
5.585
5.704
5.519
5.565
665,259
-0.04(-0.67%)
Nov 03, 2004
5.832
5.832
5.528
5.603
933,538
-0.01(-0.24%)
Nov 02, 2004
5.649
5.876
5.594
5.616
933,538
-0.15(-2.57%)
Nov 01, 2004
5.870
5.934
5.682
5.764
1,210,881
-0.10(-1.69%)
Oct 29, 2004
6.666
6.675
5.804
5.863
5,095,489
+0.16(+2.79%)
Oct 28, 2004
5.715
5.823
5.627
5.704
319,034
-0.04(-0.65%)
Oct 27, 2004
5.570
5.881
5.517
5.742
522,056
-0.05(-0.88%)
Oct 26, 2004
5.799
5.951
5.587
5.792
703,326
+0.02(+0.38%)
Oct 25, 2004
6.132
6.132
5.753
5.770
534,745
-0.13(-2.21%)
Oct 22, 2004
6.179
6.366
5.848
5.901
768,583
-0.36(-5.68%)
Oct 21, 2004
6.152
6.477
5.863
6.256
1,493,661
+0.23(+3.81%)
Oct 20, 2004
5.947
6.150
5.792
6.026
953,478
+0.10(+1.75%)
Oct 19, 2004
6.249
6.424
5.859
5.923
951,665
-0.32(-5.16%)
Oct 18, 2004
6.196
6.719
6.079
6.245
1,526,290
-0.09(-1.50%)
Oct 15, 2004
5.541
6.644
5.541
6.340
7,031,449
+0.70(+12.49%)
Oct 14, 2004
5.764
5.969
5.561
5.636
877,345
-0.17(-3.00%)
Oct 13, 2004
6.073
6.179
5.764
5.810
1,432,030
-0.21(-3.45%)
Oct 12, 2004
6.179
6.179
5.885
6.018
1,874,328
-0.28(-4.52%)
Oct 11, 2004
6.179
6.596
6.112
6.302
1,477,347
+0.00(+0.00%)
Oct 08, 2004
6.227
6.697
6.227
6.302
1,785,505
-0.06(-0.97%)
Oct 07, 2004
6.774
6.774
6.298
6.364
2,028,407
-0.38(-5.63%)
Oct 06, 2004
6.466
7.035
6.112
6.744
5,651,987
+0.28(+4.30%)
Oct 05, 2004
6.179
6.684
6.179
6.466
3,500,316
+0.16(+2.48%)
Oct 04, 2004
7.194
7.483
6.203
6.309
9,264,691
-0.73(-10.32%)
Oct 01, 2004
7.194
7.337
6.680
7.035
4,919,658
+0.27(+4.01%)
Sep 30, 2004
7.295
7.483
6.638
6.763
11,021,194
-0.57(-7.79%)
Sep 29, 2004
5.890
7.392
5.669
7.335
17,331,190
+1.61(+28.14%)
Sep 28, 2004
6.199
6.269
5.532
5.724
4,241,709
-0.08(-1.29%)
Sep 27, 2004
5.384
6.311
5.199
5.799
13,142,048
+1.72(+42.05%)
Sep 24, 2004
4.005
4.082
3.979
4.082
48,942
+0.05(+1.26%)
Sep 23, 2004
4.109
4.109
4.032
4.032
9,063
-0.08(-1.88%)
Sep 22, 2004
4.109
4.109
4.109
4.109
1,812
-0.05(-1.12%)
Sep 21, 2004
4.155
4.155
4.155
4.155
0
+0.00(+0.00%)
Sep 20, 2004
4.155
4.155
4.155
4.155
0
+0.00(+0.00%)
Sep 17, 2004
4.226
4.274
4.155
4.155
36,253
-0.04(-0.89%)
Sep 16, 2004
4.232
4.237
4.137
4.193
491,240
-0.04(-0.99%)
Sep 15, 2004
4.235
4.235
4.235
4.235
0
+0.00(+0.00%)
Sep 14, 2004
4.235
4.235
4.235
4.235
0
+0.00(+0.00%)
Sep 13, 2004
3.862
4.468
3.862
4.235
38,066
-0.07(-1.59%)
Sep 10, 2004
4.016
4.303
4.016
4.303
106,949
+0.22(+5.41%)
Sep 09, 2004
3.917
4.082
3.917
4.082
186,707
+0.14(+3.58%)
Sep 08, 2004
3.915
4.016
3.782
3.941
208,460
+0.10(+2.70%)
Sep 07, 2004
3.840
3.870
3.773
3.837
25,377
+0.19(+5.14%)
Sep 03, 2004
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Sep 02, 2004
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Sep 01, 2004
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Aug 31, 2004
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Aug 30, 2004
3.645
3.650
3.645
3.650
7,250
-0.21(-5.32%)
Aug 27, 2004
3.855
3.855
3.855
3.855
0
+0.00(+0.00%)
Aug 26, 2004
3.718
3.855
3.586
3.855
23,565
+0.13(+3.37%)
Aug 25, 2004
3.862
3.862
3.729
3.729
14,501
-0.13(-3.43%)
Aug 24, 2004
3.818
3.879
3.787
3.862
29,003
+0.00(+0.06%)
Aug 23, 2004
3.855
3.862
3.760
3.859
34,441
+0.11(+2.88%)
Aug 20, 2004
3.736
3.751
3.601
3.751
123,263
+0.17(+4.62%)
Aug 19, 2004
3.736
3.751
3.586
3.586
68,882
+1.75(+95.67%)
Aug 17, 2004
1.870
1.870
1.695
1.833
29,456
-0.01(-0.41%)
Aug 16, 2004
1.840
1.840
1.840
1.840
0
+0.00(+0.00%)
Aug 13, 2004
1.771
1.840
1.771
1.840
906
-0.00(-0.24%)
Aug 12, 2004
1.781
1.846
1.781
1.845
2,719
+0.01(+0.71%)
Aug 11, 2004
1.832
1.832
1.832
1.832
0
+0.00(+0.00%)
Aug 10, 2004
1.765
1.892
1.765
1.832
10,876
-0.05(-2.46%)
Aug 09, 2004
1.878
1.878
1.878
1.878
0
+0.00(+0.00%)
Aug 06, 2004
1.876
1.908
1.876
1.878
7,703
-0.05(-2.74%)
Aug 05, 2004
1.941
1.941
1.931
1.931
2,719
+0.00(+0.00%)
Aug 04, 2004
1.931
1.931
1.931
1.931
0
+0.00(+0.00%)
Aug 03, 2004
1.929
1.931
1.929
1.931
1,359
+0.00(+0.00%)
Aug 02, 2004
1.545
1.985
1.545
1.931
38,066
-0.01(-0.56%)
Jul 30, 2004
2.206
2.273
1.878
1.942
212,538
-0.15(-7.37%)
Jul 29, 2004
2.096
2.096
2.096
2.096
0
+0.00(+0.00%)
Jul 28, 2004
2.190
2.190
2.096
2.096
4,531
-0.11(-4.95%)
Jul 27, 2004
2.206
2.206
2.206
2.206
453
+0.00(+0.00%)
Jul 26, 2004
2.206
2.206
2.206
2.206
1,812
+0.02(+0.70%)
Jul 23, 2004
2.185
2.190
2.185
2.190
906
-0.02(-0.75%)
Jul 22, 2004
2.207
2.207
2.207
2.207
453
+0.02(+0.75%)
Jul 21, 2004
2.206
2.229
2.190
2.190
11,782
-0.04(-1.93%)
Jul 20, 2004
2.233
2.233
2.233
2.233
906
+0.09(+4.38%)
Jul 19, 2004
2.139
2.139
2.139
2.139
0
+0.00(+0.00%)
Jul 16, 2004
2.207
2.207
2.139
2.139
6,344
-0.03(-1.52%)
Jul 15, 2004
2.193
2.207
2.173
2.173
6,344
-0.02(-1.00%)
Jul 14, 2004
2.195
2.195
2.195
2.195
0
+0.00(+0.00%)
Jul 13, 2004
2.195
2.195
2.195
2.195
0
+0.00(+0.00%)
Jul 12, 2004
2.096
2.207
2.096
2.195
12,688
+0.04(+2.00%)
Jul 09, 2004
2.179
2.179
2.151
2.151
2,719
-0.04(-2.01%)
Jul 08, 2004
2.203
2.203
2.185
2.196
14,501
-0.01(-0.50%)
Jul 07, 2004
2.201
2.207
2.196
2.207
13,142
+0.01(+0.25%)
Jul 06, 2004
2.203
2.207
2.201
2.201
4,078
+0.02(+0.76%)
Jul 02, 2004
2.206
2.206
2.168
2.185
25,830
+0.06(+2.59%)
Jul 01, 2004
2.153
2.179
2.019
2.129
6,797
-0.07(-3.06%)
Jun 30, 2004
2.129
2.197
2.129
2.197
8,610
+0.09(+4.46%)
Jun 29, 2004
2.103
2.103
2.103
2.103
9,516
-0.02(-0.99%)
Jun 28, 2004
2.074
2.129
2.047
2.124
14,501
+0.05(+2.39%)
Jun 25, 2004
2.080
2.104
2.074
2.074
9,969
-0.01(-0.32%)
Jun 24, 2004
2.074
2.121
2.074
2.081
9,516
-0.05(-2.53%)
Jun 23, 2004
2.138
2.138
2.132
2.135
7,250
-0.00(-0.10%)
Jun 22, 2004
2.137
2.137
2.137
2.137
0
+0.00(+0.00%)
Jun 21, 2004
2.118
2.138
2.075
2.137
10,876
+0.03(+1.41%)
Jun 18, 2004
2.179
2.179
2.107
2.107
16,767
-0.07(-3.00%)
Jun 17, 2004
2.151
2.172
2.074
2.172
18,126
+0.02(+0.97%)
Jun 16, 2004
2.150
2.151
2.108
2.151
14,048
+0.03(+1.30%)
Jun 15, 2004
2.022
2.196
2.022
2.124
77,492
+0.17(+8.45%)
Jun 14, 2004
1.800
2.063
1.800
1.958
17,220
-0.02(-0.89%)
Jun 10, 2004
1.976
1.976
1.976
1.976
0
+0.00(+0.00%)
Jun 09, 2004
1.926
1.976
1.926
1.976
2,719
+0.02(+0.96%)
Jun 08, 2004
2.062
2.062
1.942
1.957
5,438
+0.04(+2.25%)
Jun 07, 2004
1.932
1.932
1.875
1.914
8,157
-0.06(-3.07%)
Jun 04, 2004
1.859
1.975
1.826
1.975
8,610
+0.07(+3.71%)
Jun 03, 2004
1.800
1.980
1.800
1.904
12,688
-0.07(-3.58%)
Jun 02, 2004
1.915
2.034
1.915
1.975
16,767
+0.05(+2.81%)
Jun 01, 2004
1.854
1.931
1.854
1.921
13,595
-0.02(-1.02%)
May 28, 2004
1.854
1.941
1.854
1.941
2,265
+0.07(+3.78%)
May 27, 2004
1.923
1.923
1.815
1.870
6,344
-0.01(-0.35%)
May 26, 2004
1.809
1.877
1.809
1.877
13,595
+0.02(+0.94%)
May 25, 2004
1.815
1.940
1.815
1.859
8,610
-0.12(-6.18%)
May 24, 2004
1.982
1.982
1.982
1.982
0
+0.00(+0.00%)
May 21, 2004
1.983
2.008
1.904
1.982
7,250
-0.03(-1.32%)
May 20, 2004
1.770
2.008
1.770
2.008
25,377
+0.10(+5.51%)
May 19, 2004
1.943
1.943
1.809
1.903
14,954
+0.05(+2.80%)
May 18, 2004
1.721
1.851
1.721
1.851
1,812
+0.03(+1.39%)
May 17, 2004
1.974
1.974
1.817
1.826
8,157
-0.09(-4.61%)
May 14, 2004
1.722
1.967
1.722
1.914
25,830
+0.20(+11.35%)
May 13, 2004
1.719
1.719
1.719
1.719
906
+0.00(+0.06%)
May 12, 2004
1.711
1.718
1.711
1.718
2,265
-0.01(-0.76%)
May 11, 2004
1.720
1.731
1.720
1.731
4,531
+0.02(+1.16%)
May 10, 2004
1.634
1.771
1.613
1.711
51,208
-0.06(-3.54%)
May 07, 2004
1.739
1.787
1.739
1.774
11,782
-0.00(-0.25%)
May 06, 2004
1.888
1.922
1.773
1.779
8,157
-0.10(-5.34%)
May 05, 2004
1.695
2.195
1.695
1.879
82,024
+0.12(+6.64%)
May 04, 2004
1.664
1.765
1.664
1.762
38,519
+0.01(+0.44%)
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.