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
Citizens Inc
(NY:
CIA
)
2.870
+0.040 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 30, 2007
7.690
7.690
7.580
7.660
39,600
-0.01(-0.13%)
Apr 27, 2007
7.600
7.690
7.560
7.670
26,100
+0.07(+0.92%)
Apr 26, 2007
7.690
7.700
7.600
7.600
10,600
-0.09(-1.17%)
Apr 25, 2007
7.570
7.690
7.494
7.690
22,100
+0.13(+1.72%)
Apr 24, 2007
7.590
7.690
7.480
7.560
22,700
-0.03(-0.40%)
Apr 23, 2007
7.520
7.710
7.520
7.590
21,600
-0.02(-0.26%)
Apr 20, 2007
7.600
7.680
7.560
7.610
17,300
-0.01(-0.13%)
Apr 19, 2007
7.650
7.720
7.600
7.620
22,000
-0.07(-0.91%)
Apr 18, 2007
7.770
7.790
7.660
7.690
30,000
-0.09(-1.16%)
Apr 17, 2007
7.790
7.790
7.720
7.780
14,800
+0.00(+0.00%)
Apr 16, 2007
7.700
7.840
7.680
7.780
23,700
-0.01(-0.13%)
Apr 13, 2007
7.480
7.800
7.440
7.790
53,700
+0.31(+4.14%)
Apr 12, 2007
7.300
7.500
7.300
7.480
36,100
+0.18(+2.47%)
Apr 11, 2007
7.300
7.300
7.020
7.300
10,300
+0.00(+0.00%)
Apr 10, 2007
7.300
7.410
7.260
7.300
29,500
+0.03(+0.41%)
Apr 09, 2007
7.300
7.360
7.160
7.270
26,200
-0.03(-0.41%)
Apr 05, 2007
7.370
7.370
7.240
7.300
10,600
+0.00(+0.00%)
Apr 04, 2007
7.350
7.400
7.120
7.300
17,400
-0.06(-0.82%)
Apr 03, 2007
7.390
7.470
7.280
7.360
22,100
-0.01(-0.14%)
Apr 02, 2007
7.350
7.380
7.270
7.370
15,000
+0.06(+0.82%)
Mar 30, 2007
7.140
7.400
7.110
7.310
26,000
+0.19(+2.67%)
Mar 29, 2007
7.250
7.260
7.060
7.120
21,300
-0.08(-1.11%)
Mar 28, 2007
7.490
7.500
7.200
7.200
12,800
-0.19(-2.57%)
Mar 27, 2007
7.550
7.570
7.290
7.390
15,000
-0.16(-2.12%)
Mar 26, 2007
7.520
7.550
7.430
7.550
13,000
+0.06(+0.80%)
Mar 23, 2007
7.400
7.730
7.400
7.490
14,600
+0.13(+1.77%)
Mar 22, 2007
7.340
7.400
7.190
7.360
16,900
-0.02(-0.27%)
Mar 21, 2007
7.750
7.776
7.000
7.380
25,000
-0.33(-4.28%)
Mar 20, 2007
7.550
8.230
7.360
7.710
161,600
+0.11(+1.45%)
Mar 19, 2007
7.180
7.600
7.180
7.600
61,900
+0.45(+6.29%)
Mar 16, 2007
7.150
7.200
6.900
7.150
33,800
+0.00(+0.00%)
Mar 15, 2007
7.150
7.150
7.050
7.150
18,100
+0.00(+0.00%)
Mar 14, 2007
7.070
7.150
6.860
7.150
42,000
+0.15(+2.14%)
Mar 13, 2007
7.020
7.100
6.920
7.000
17,000
-0.02(-0.28%)
Mar 12, 2007
7.000
7.050
6.970
7.020
23,900
+0.02(+0.29%)
Mar 09, 2007
6.900
7.000
6.870
7.000
14,400
+0.12(+1.74%)
Mar 08, 2007
6.840
6.910
6.840
6.880
13,500
-0.01(-0.15%)
Mar 07, 2007
6.900
6.900
6.800
6.890
18,000
+0.02(+0.29%)
Mar 06, 2007
6.900
6.990
6.810
6.870
9,600
-0.03(-0.43%)
Mar 05, 2007
6.970
7.040
6.890
6.900
11,100
-0.04(-0.58%)
Mar 02, 2007
6.950
6.970
6.880
6.940
18,700
+0.02(+0.29%)
Mar 01, 2007
6.900
6.950
6.850
6.920
6,000
+0.02(+0.29%)
Feb 28, 2007
6.960
6.980
6.860
6.900
31,600
-0.07(-1.00%)
Feb 27, 2007
7.090
7.090
6.950
6.970
20,100
-0.03(-0.43%)
Feb 26, 2007
7.080
7.100
6.970
7.000
14,100
-0.03(-0.43%)
Feb 23, 2007
6.960
7.090
6.960
7.030
13,700
-0.02(-0.28%)
Feb 22, 2007
7.050
7.050
6.950
7.050
17,200
+0.01(+0.14%)
Feb 21, 2007
7.100
7.100
6.850
7.040
35,200
-0.03(-0.42%)
Feb 20, 2007
7.090
7.090
7.050
7.070
22,300
+0.03(+0.43%)
Feb 16, 2007
7.140
7.140
7.000
7.040
40,000
-0.06(-0.85%)
Feb 15, 2007
7.150
7.150
7.050
7.100
15,200
-0.07(-0.98%)
Feb 14, 2007
7.130
7.190
7.050
7.170
31,300
+0.04(+0.56%)
Feb 13, 2007
7.120
7.140
7.099
7.130
28,258
+0.03(+0.42%)
Feb 12, 2007
7.170
7.179
7.100
7.100
17,100
-0.03(-0.42%)
Feb 09, 2007
7.170
7.190
7.090
7.130
17,000
-0.04(-0.56%)
Feb 08, 2007
7.190
7.200
7.130
7.170
21,800
+0.02(+0.28%)
Feb 07, 2007
7.150
7.180
7.050
7.150
28,100
+0.01(+0.14%)
Feb 06, 2007
7.150
7.150
7.080
7.140
31,700
+0.04(+0.56%)
Feb 05, 2007
7.090
7.180
7.080
7.100
33,000
-0.07(-0.98%)
Feb 02, 2007
7.030
7.200
7.030
7.170
24,100
+0.07(+0.99%)
Feb 01, 2007
7.200
7.200
7.070
7.100
26,900
-0.10(-1.39%)
Jan 31, 2007
7.200
7.200
7.160
7.200
29,900
+0.00(+0.00%)
Jan 30, 2007
7.150
7.250
6.950
7.200
41,800
+0.08(+1.12%)
Jan 29, 2007
7.050
7.150
7.020
7.120
29,200
+0.07(+0.99%)
Jan 26, 2007
7.100
7.100
6.960
7.050
12,200
-0.05(-0.70%)
Jan 25, 2007
7.050
7.100
6.960
7.100
42,500
+0.02(+0.28%)
Jan 24, 2007
7.050
7.080
6.990
7.080
55,000
+0.00(+0.00%)
Jan 23, 2007
7.100
7.100
6.990
7.080
38,600
-0.02(-0.28%)
Jan 22, 2007
7.050
7.100
6.970
7.100
31,200
+0.00(+0.00%)
Jan 19, 2007
7.000
7.100
6.990
7.100
49,200
+0.12(+1.72%)
Jan 18, 2007
6.950
6.990
6.910
6.980
14,000
+0.01(+0.14%)
Jan 17, 2007
7.000
7.000
6.940
6.970
23,200
-0.02(-0.29%)
Jan 16, 2007
6.950
7.000
6.920
6.990
44,700
+0.03(+0.43%)
Jan 12, 2007
6.750
6.960
6.740
6.960
37,400
+0.18(+2.65%)
Jan 11, 2007
6.900
6.900
6.750
6.780
5,900
-0.12(-1.74%)
Jan 10, 2007
6.880
6.960
6.810
6.900
26,600
+0.05(+0.73%)
Jan 09, 2007
6.900
6.990
6.670
6.850
71,600
-0.05(-0.72%)
Jan 08, 2007
6.810
6.900
6.720
6.900
39,100
+0.21(+3.14%)
Jan 05, 2007
6.790
6.790
6.580
6.690
10,100
-0.01(-0.15%)
Jan 04, 2007
6.800
6.930
6.620
6.700
22,200
-0.20(-2.90%)
Jan 03, 2007
6.630
6.920
6.590
6.900
107,600
+0.30(+4.55%)
Dec 29, 2006
6.630
6.630
6.500
6.600
31,600
+0.00(+0.00%)
Dec 28, 2006
6.680
6.680
6.540
6.600
16,700
-0.03(-0.45%)
Dec 27, 2006
6.680
6.700
6.630
6.630
15,100
+0.00(+0.00%)
Dec 26, 2006
6.760
6.760
6.570
6.630
7,600
-0.09(-1.34%)
Dec 22, 2006
6.720
6.730
6.550
6.720
19,000
-0.04(-0.59%)
Dec 21, 2006
6.620
6.790
6.480
6.760
25,800
+0.14(+2.11%)
Dec 20, 2006
6.880
6.880
6.480
6.620
57,400
-0.19(-2.79%)
Dec 19, 2006
6.870
6.870
6.672
6.810
7,800
-0.03(-0.44%)
Dec 18, 2006
6.900
6.900
6.810
6.840
8,500
+0.03(+0.44%)
Dec 15, 2006
6.930
6.930
6.770
6.810
12,800
-0.09(-1.30%)
Dec 14, 2006
6.990
6.990
6.900
6.900
10,800
-0.01(-0.14%)
Dec 13, 2006
7.000
7.000
6.880
6.910
18,200
-0.06(-0.86%)
Dec 12, 2006
6.870
7.010
6.870
6.970
40,300
+0.10(+1.46%)
Dec 11, 2006
6.750
6.870
6.730
6.870
46,500
+0.12(+1.78%)
Dec 08, 2006
6.700
6.770
6.650
6.750
32,600
+0.03(+0.45%)
Dec 07, 2006
6.690
6.780
6.610
6.720
34,600
+0.03(+0.45%)
Dec 06, 2006
6.650
6.750
6.600
6.690
24,100
-0.02(-0.30%)
Dec 05, 2006
6.650
6.750
6.500
6.710
32,100
+0.03(+0.45%)
Dec 04, 2006
6.600
6.720
6.450
6.680
26,400
+0.08(+1.21%)
Dec 01, 2006
6.390
6.600
6.350
6.600
20,000
+0.19(+2.96%)
Nov 30, 2006
6.500
6.500
6.350
6.410
14,900
-0.15(-2.29%)
Nov 29, 2006
6.600
6.620
6.490
6.560
33,000
-0.10(-1.50%)
Nov 28, 2006
6.700
6.790
6.600
6.660
58,200
-0.04(-0.60%)
Nov 27, 2006
6.460
6.780
6.400
6.700
50,900
+0.24(+3.72%)
Nov 24, 2006
6.630
6.630
6.460
6.460
30,900
-0.19(-2.86%)
Nov 22, 2006
6.690
6.700
6.590
6.650
26,500
-0.11(-1.63%)
Nov 21, 2006
6.580
6.840
6.500
6.760
67,900
+0.16(+2.42%)
Nov 20, 2006
6.270
6.650
6.260
6.600
43,800
+0.23(+3.61%)
Nov 17, 2006
6.320
6.440
6.280
6.370
25,300
-0.10(-1.55%)
Nov 16, 2006
6.320
6.490
6.290
6.470
35,800
+0.07(+1.09%)
Nov 15, 2006
6.470
6.590
6.380
6.400
25,300
-0.16(-2.44%)
Nov 14, 2006
6.570
6.700
6.480
6.560
29,300
+0.01(+0.15%)
Nov 13, 2006
6.470
6.700
6.250
6.550
84,500
+0.24(+3.81%)
Nov 10, 2006
6.330
6.370
6.180
6.310
27,000
-0.12(-1.87%)
Nov 09, 2006
6.400
6.488
6.350
6.430
26,300
+0.01(+0.16%)
Nov 08, 2006
6.270
6.500
6.270
6.420
27,000
-0.03(-0.47%)
Nov 07, 2006
6.310
6.500
6.280
6.450
63,900
+0.11(+1.74%)
Nov 06, 2006
6.020
6.400
6.000
6.340
51,800
+0.30(+4.97%)
Nov 03, 2006
6.120
6.121
6.040
6.040
18,300
-0.13(-2.11%)
Nov 02, 2006
6.300
6.300
6.130
6.170
21,600
-0.20(-3.14%)
Nov 01, 2006
6.300
6.490
6.183
6.370
28,600
+0.00(+0.00%)
Oct 31, 2006
6.280
6.430
6.250
6.370
51,100
+0.17(+2.74%)
Oct 30, 2006
6.020
6.470
6.000
6.200
50,600
+0.11(+1.81%)
Oct 27, 2006
6.090
6.140
6.020
6.090
7,100
-0.13(-2.09%)
Oct 26, 2006
6.250
6.290
6.069
6.220
13,600
+0.01(+0.16%)
Oct 25, 2006
6.080
6.210
6.080
6.210
22,600
-0.12(-1.90%)
Oct 24, 2006
6.200
6.370
6.150
6.330
43,500
+0.11(+1.77%)
Oct 23, 2006
6.250
6.310
6.040
6.220
68,600
+0.25(+4.19%)
Oct 20, 2006
6.020
6.020
5.900
5.970
7,100
-0.14(-2.29%)
Oct 19, 2006
6.290
6.349
6.060
6.110
22,200
-0.18(-2.86%)
Oct 18, 2006
6.200
6.360
6.180
6.290
30,900
+0.03(+0.48%)
Oct 17, 2006
6.200
6.350
6.120
6.260
63,300
+0.03(+0.48%)
Oct 16, 2006
6.240
6.240
6.020
6.230
55,000
+0.09(+1.47%)
Oct 13, 2006
6.150
6.200
6.050
6.140
19,800
-0.07(-1.13%)
Oct 12, 2006
6.060
6.210
5.990
6.210
21,600
+0.16(+2.64%)
Oct 11, 2006
6.050
6.139
5.950
6.050
47,600
-0.04(-0.66%)
Oct 10, 2006
5.770
6.150
5.770
6.090
49,900
+0.30(+5.18%)
Oct 09, 2006
5.650
5.800
5.640
5.790
22,000
+0.19(+3.39%)
Oct 06, 2006
5.670
5.670
5.550
5.600
14,400
-0.12(-2.10%)
Oct 05, 2006
5.700
5.740
5.650
5.720
5,700
-0.03(-0.52%)
Oct 04, 2006
5.780
5.900
5.710
5.750
17,600
-0.05(-0.86%)
Oct 03, 2006
5.750
5.970
5.710
5.800
55,800
+0.04(+0.69%)
Oct 02, 2006
5.790
5.790
5.610
5.760
24,500
-0.05(-0.86%)
Sep 29, 2006
5.920
5.990
5.700
5.810
22,600
-0.16(-2.68%)
Sep 28, 2006
5.980
6.050
5.900
5.970
23,400
-0.07(-1.16%)
Sep 27, 2006
5.950
6.200
5.950
6.040
37,900
+0.05(+0.83%)
Sep 26, 2006
5.900
6.100
5.820
5.990
79,100
+0.09(+1.53%)
Sep 25, 2006
5.730
5.900
5.730
5.900
15,300
+0.14(+2.43%)
Sep 22, 2006
5.820
5.820
5.690
5.760
13,000
-0.11(-1.87%)
Sep 21, 2006
5.850
5.890
5.850
5.870
2,100
+0.01(+0.17%)
Sep 20, 2006
5.600
5.920
5.580
5.860
41,800
+0.23(+4.09%)
Sep 19, 2006
5.530
5.850
5.510
5.630
85,700
+0.07(+1.26%)
Sep 18, 2006
5.380
5.590
5.360
5.560
26,800
+0.26(+4.91%)
Sep 15, 2006
5.350
5.350
5.290
5.300
24,000
-0.12(-2.21%)
Sep 14, 2006
5.600
5.600
5.350
5.420
23,000
-0.23(-4.07%)
Sep 13, 2006
5.500
5.700
5.420
5.650
34,700
+0.11(+1.99%)
Sep 12, 2006
5.400
5.720
5.350
5.540
69,600
+0.09(+1.65%)
Sep 11, 2006
5.230
5.450
5.230
5.450
23,400
+0.20(+3.81%)
Sep 08, 2006
5.450
5.550
5.200
5.250
24,500
-0.22(-4.02%)
Sep 07, 2006
5.520
5.640
5.450
5.470
25,700
-0.10(-1.81%)
Sep 06, 2006
5.400
5.650
5.390
5.571
62,300
+0.15(+2.78%)
Sep 05, 2006
5.230
5.550
5.230
5.420
28,600
+0.19(+3.63%)
Sep 01, 2006
5.250
5.290
5.220
5.230
9,200
-0.09(-1.69%)
Aug 31, 2006
5.450
5.450
5.230
5.320
16,000
-0.14(-2.56%)
Aug 30, 2006
5.380
5.550
5.380
5.460
17,600
+0.03(+0.55%)
Aug 29, 2006
5.370
5.550
5.320
5.430
76,800
+0.05(+0.93%)
Aug 28, 2006
5.130
5.450
5.110
5.380
44,600
+0.23(+4.47%)
Aug 25, 2006
5.200
5.250
5.140
5.150
17,400
-0.12(-2.28%)
Aug 24, 2006
5.330
5.330
5.150
5.270
23,700
-0.11(-2.04%)
Aug 23, 2006
5.400
5.400
5.360
5.380
3,700
-0.08(-1.47%)
Aug 22, 2006
5.350
5.500
5.340
5.460
23,400
+0.02(+0.37%)
Aug 21, 2006
5.160
5.500
5.130
5.440
112,700
+0.18(+3.42%)
Aug 18, 2006
5.200
5.280
5.150
5.260
18,800
-0.02(-0.38%)
Aug 17, 2006
5.250
5.320
5.240
5.280
2,200
+0.02(+0.38%)
Aug 16, 2006
5.300
5.360
5.220
5.260
11,700
-0.02(-0.38%)
Aug 15, 2006
5.290
5.490
5.150
5.280
65,900
-0.01(-0.19%)
Aug 14, 2006
5.030
5.440
5.009
5.290
131,300
+0.22(+4.34%)
Aug 11, 2006
5.000
5.070
4.910
5.070
19,500
+0.05(+1.00%)
Aug 10, 2006
5.090
5.090
4.950
5.020
40,000
-0.17(-3.28%)
Aug 09, 2006
5.170
5.240
5.120
5.190
21,500
-0.02(-0.38%)
Aug 08, 2006
5.160
5.240
5.150
5.210
51,200
+0.00(+0.00%)
Aug 07, 2006
4.960
5.220
4.960
5.210
39,300
+0.20(+3.99%)
Aug 04, 2006
4.910
5.050
4.910
5.010
19,600
+0.10(+2.04%)
Aug 03, 2006
5.120
5.120
4.900
4.910
96,700
-0.21(-4.10%)
Aug 02, 2006
5.200
5.230
5.040
5.120
27,900
-0.10(-1.92%)
Aug 01, 2006
5.180
5.250
5.100
5.220
52,500
+0.04(+0.77%)
Jul 31, 2006
5.030
5.250
5.030
5.180
47,500
+0.11(+2.17%)
Jul 28, 2006
5.010
5.090
5.010
5.070
6,700
+0.02(+0.40%)
Jul 27, 2006
5.100
5.150
5.040
5.050
17,100
-0.06(-1.17%)
Jul 26, 2006
5.170
5.190
5.100
5.110
18,000
-0.11(-2.11%)
Jul 25, 2006
5.100
5.260
5.100
5.220
19,300
+0.04(+0.77%)
Jul 24, 2006
5.160
5.360
5.100
5.180
92,200
-0.03(-0.58%)
Jul 21, 2006
5.240
5.250
5.150
5.210
7,400
-0.04(-0.76%)
Jul 20, 2006
5.310
5.350
5.170
5.250
15,600
-0.08(-1.50%)
Jul 19, 2006
5.270
5.390
5.250
5.330
22,200
+0.09(+1.72%)
Jul 18, 2006
5.250
5.350
5.200
5.240
42,100
-0.07(-1.32%)
Jul 17, 2006
5.100
5.350
5.000
5.310
89,300
+0.17(+3.31%)
Jul 14, 2006
5.100
5.220
5.090
5.140
43,400
+0.01(+0.19%)
Jul 13, 2006
5.190
5.290
5.130
5.130
32,300
-0.16(-3.02%)
Jul 12, 2006
5.200
5.350
5.200
5.290
18,000
+0.04(+0.76%)
Jul 11, 2006
5.120
5.340
5.090
5.250
68,100
+0.07(+1.35%)
Jul 10, 2006
5.170
5.300
5.060
5.180
146,100
-0.04(-0.77%)
Jul 07, 2006
5.200
5.290
5.150
5.220
27,400
-0.08(-1.51%)
Jul 06, 2006
5.130
5.300
4.990
5.300
105,800
+0.17(+3.31%)
Jul 05, 2006
4.790
5.130
4.700
5.130
153,600
+0.25(+5.12%)
Jul 03, 2006
4.970
5.100
4.760
4.880
94,600
-0.13(-2.59%)
Jun 30, 2006
4.900
5.010
4.520
5.010
2,000,200
+0.18(+3.73%)
Jun 29, 2006
4.780
4.900
4.620
4.830
164,600
-0.05(-1.02%)
Jun 28, 2006
4.630
4.920
4.510
4.880
110,300
+0.15(+3.17%)
Jun 27, 2006
4.830
4.900
4.450
4.730
73,000
-0.16(-3.27%)
Jun 26, 2006
4.650
4.900
4.500
4.890
153,900
+0.32(+7.00%)
Jun 23, 2006
4.650
4.720
4.500
4.570
61,400
-0.03(-0.65%)
Jun 22, 2006
4.800
4.870
4.560
4.600
119,500
-0.25(-5.15%)
Jun 21, 2006
4.700
4.960
4.697
4.850
123,700
+0.15(+3.19%)
Jun 20, 2006
5.080
5.110
4.630
4.700
179,200
-0.38(-7.48%)
Jun 19, 2006
5.060
5.240
5.020
5.080
172,000
+0.01(+0.20%)
Jun 16, 2006
5.230
5.230
5.050
5.070
402,200
-0.16(-3.06%)
Jun 15, 2006
5.160
5.260
5.080
5.230
31,300
+0.13(+2.55%)
Jun 14, 2006
5.080
5.170
5.050
5.100
19,900
+0.00(+0.00%)
Jun 13, 2006
5.220
5.320
5.070
5.100
79,400
-0.12(-2.30%)
Jun 12, 2006
5.050
5.310
5.050
5.220
98,100
+0.17(+3.37%)
Jun 09, 2006
5.200
5.200
5.050
5.050
25,400
-0.12(-2.32%)
Jun 08, 2006
5.010
5.180
4.940
5.170
57,500
+0.15(+2.99%)
Jun 07, 2006
5.030
5.220
5.000
5.020
38,300
-0.06(-1.18%)
Jun 06, 2006
5.060
5.200
5.000
5.080
59,600
+0.00(+0.00%)
Jun 05, 2006
5.150
5.350
5.080
5.080
99,300
-0.16(-3.05%)
Jun 02, 2006
5.300
5.300
5.180
5.240
57,300
-0.03(-0.57%)
Jun 01, 2006
5.230
5.300
5.170
5.270
69,400
-0.01(-0.19%)
May 31, 2006
5.170
5.310
5.100
5.280
70,400
+0.16(+3.13%)
May 30, 2006
5.150
5.290
5.080
5.120
74,800
-0.12(-2.29%)
May 26, 2006
5.240
5.250
5.160
5.240
31,600
+0.03(+0.58%)
May 25, 2006
5.200
5.240
5.080
5.210
50,100
+0.10(+1.96%)
May 24, 2006
5.020
5.180
5.010
5.110
46,100
+0.03(+0.59%)
May 23, 2006
5.230
5.290
5.070
5.080
62,700
-0.10(-1.93%)
May 22, 2006
5.050
5.260
5.010
5.180
53,600
+0.08(+1.57%)
May 19, 2006
5.000
5.250
4.930
5.100
46,700
+0.05(+0.99%)
May 18, 2006
5.100
5.250
5.040
5.050
21,300
-0.11(-2.13%)
May 17, 2006
5.030
5.240
5.000
5.160
49,400
+0.10(+1.98%)
May 16, 2006
5.070
5.130
5.040
5.060
31,600
+0.05(+1.00%)
May 15, 2006
4.920
5.090
4.880
5.010
71,600
+0.10(+2.04%)
May 12, 2006
4.950
5.120
4.900
4.910
75,000
-0.05(-1.01%)
May 11, 2006
5.200
5.260
4.960
4.960
82,700
-0.25(-4.80%)
May 10, 2006
5.250
5.350
5.200
5.210
39,900
-0.11(-2.07%)
May 09, 2006
5.370
5.390
5.200
5.320
29,600
+0.02(+0.38%)
May 08, 2006
5.200
5.400
5.100
5.300
34,100
+0.03(+0.57%)
May 05, 2006
5.180
5.300
5.100
5.270
25,600
+0.12(+2.33%)
May 04, 2006
5.150
5.200
5.070
5.150
19,400
+0.05(+0.98%)
May 03, 2006
5.200
5.250
5.060
5.100
32,200
-0.08(-1.54%)
May 02, 2006
5.160
5.320
5.120
5.180
37,600
+0.00(+0.00%)
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.