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
Banco Latinoamericano DE Comercio
(NY:
BLX
)
29.58
-0.66 (-2.18%)
Streaming Delayed Price
Updated: 10:53 AM 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 (%)
Nov 30, 2005
7.348
7.369
7.276
7.289
60,146
-0.00(-0.06%)
Nov 29, 2005
7.289
7.365
7.276
7.293
79,090
+0.00(+0.06%)
Nov 28, 2005
7.264
7.378
7.188
7.289
80,748
-0.10(-1.32%)
Nov 25, 2005
7.382
7.407
7.306
7.386
18,707
-0.06(-0.85%)
Nov 23, 2005
7.420
7.470
7.411
7.449
44,755
+0.00(+0.00%)
Nov 22, 2005
7.390
7.496
7.390
7.449
100,402
+0.03(+0.46%)
Nov 21, 2005
7.331
7.445
7.272
7.416
223,775
+0.09(+1.21%)
Nov 18, 2005
7.310
7.327
7.179
7.327
297,419
+0.02(+0.23%)
Nov 17, 2005
7.293
7.318
7.221
7.310
215,013
+0.01(+0.17%)
Nov 16, 2005
7.297
7.302
7.183
7.297
94,482
+0.00(+0.00%)
Nov 15, 2005
7.331
7.331
7.150
7.297
145,868
-0.03(-0.46%)
Nov 14, 2005
7.285
7.487
7.285
7.331
102,060
+0.12(+1.70%)
Nov 11, 2005
7.268
7.280
7.188
7.209
42,150
-0.10(-1.33%)
Nov 10, 2005
7.264
7.314
7.137
7.306
263,557
+0.06(+0.87%)
Nov 09, 2005
7.035
7.255
7.019
7.242
172,863
+0.08(+1.12%)
Nov 08, 2005
7.200
7.200
7.074
7.162
189,912
-0.00(-0.06%)
Nov 07, 2005
7.327
7.293
7.095
7.166
82,169
-0.16(-2.13%)
Nov 04, 2005
7.276
7.335
7.251
7.323
94,482
+0.06(+0.81%)
Nov 03, 2005
7.280
7.285
7.209
7.264
47,122
-0.02(-0.23%)
Nov 02, 2005
7.242
7.280
7.158
7.280
147,525
+0.06(+0.82%)
Nov 01, 2005
7.188
7.221
7.150
7.221
84,537
+0.04(+0.53%)
Oct 31, 2005
7.162
7.200
7.116
7.183
97,561
+0.08(+1.13%)
Oct 28, 2005
6.959
7.116
6.959
7.103
50,438
+0.13(+1.82%)
Oct 27, 2005
7.052
7.082
6.972
6.976
36,703
-0.08(-1.14%)
Oct 26, 2005
7.200
7.221
7.044
7.057
53,516
-0.10(-1.42%)
Oct 25, 2005
7.175
7.276
7.086
7.158
66,066
+0.00(+0.06%)
Oct 24, 2005
6.947
7.154
6.934
7.154
62,514
+0.20(+2.92%)
Oct 21, 2005
7.090
7.090
6.926
6.951
207,909
-0.10(-1.38%)
Oct 20, 2005
7.027
7.116
6.985
7.048
72,697
-0.01(-0.12%)
Oct 19, 2005
7.052
7.082
6.976
7.057
269,240
+0.01(+0.12%)
Oct 18, 2005
7.061
7.086
7.031
7.048
92,588
-0.06(-0.89%)
Oct 17, 2005
7.230
7.272
7.052
7.112
176,178
-0.09(-1.29%)
Oct 14, 2005
7.179
7.272
7.179
7.204
38,598
-0.02(-0.23%)
Oct 13, 2005
7.297
7.297
7.137
7.221
152,735
-0.06(-0.81%)
Oct 12, 2005
7.247
7.285
7.242
7.280
88,089
+0.02(+0.29%)
Oct 11, 2005
7.348
7.378
7.247
7.259
59,436
-0.08(-1.09%)
Oct 10, 2005
7.310
7.432
7.297
7.340
197,727
-0.01(-0.11%)
Oct 07, 2005
7.323
7.487
7.323
7.348
139,948
+0.03(+0.35%)
Oct 06, 2005
7.247
7.348
7.242
7.323
391,902
+0.07(+0.93%)
Oct 05, 2005
7.496
7.496
7.200
7.255
142,079
-0.28(-3.75%)
Oct 04, 2005
7.171
7.563
7.128
7.538
530,666
+0.38(+5.31%)
Oct 03, 2005
7.116
7.242
7.090
7.158
131,423
-0.01(-0.18%)
Sep 30, 2005
7.179
7.196
7.061
7.171
95,666
-0.01(-0.12%)
Sep 29, 2005
7.171
7.221
7.048
7.179
172,389
-0.00(-0.06%)
Sep 28, 2005
7.192
7.242
7.116
7.183
157,234
-0.05(-0.64%)
Sep 27, 2005
7.247
7.272
7.200
7.230
92,588
-0.02(-0.23%)
Sep 26, 2005
7.230
7.280
7.209
7.247
76,722
-0.01(-0.12%)
Sep 23, 2005
7.255
7.302
7.221
7.255
96,850
+0.01(+0.17%)
Sep 22, 2005
7.230
7.251
7.221
7.242
159,128
-0.03(-0.35%)
Sep 21, 2005
7.242
7.272
7.200
7.268
173,100
+0.03(+0.35%)
Sep 20, 2005
7.183
7.247
7.183
7.242
176,178
+0.02(+0.23%)
Sep 19, 2005
7.192
7.242
7.183
7.226
181,861
-0.00(-0.06%)
Sep 16, 2005
7.209
7.238
7.183
7.230
148,472
+0.05(+0.65%)
Sep 15, 2005
7.213
7.251
7.183
7.183
86,194
-0.01(-0.18%)
Sep 14, 2005
7.209
7.255
7.188
7.196
152,972
-0.01(-0.12%)
Sep 13, 2005
7.196
7.255
7.188
7.204
179,020
+0.00(+0.06%)
Sep 12, 2005
7.221
7.238
7.183
7.200
228,511
-0.01(-0.12%)
Sep 09, 2005
7.234
7.234
7.192
7.209
188,965
+0.01(+0.12%)
Sep 08, 2005
7.183
7.234
7.183
7.200
276,107
+0.01(+0.18%)
Sep 07, 2005
7.204
7.221
7.179
7.188
189,439
-0.03(-0.35%)
Sep 06, 2005
7.242
7.242
7.179
7.213
204,120
-0.04(-0.52%)
Sep 02, 2005
7.188
7.297
7.188
7.251
232,062
+0.06(+0.82%)
Sep 01, 2005
7.196
7.276
7.179
7.192
200,331
-0.05(-0.64%)
Aug 31, 2005
7.200
7.264
7.179
7.238
168,837
+0.04(+0.53%)
Aug 30, 2005
7.183
7.264
7.179
7.200
118,873
+0.02(+0.24%)
Aug 29, 2005
7.158
7.226
7.116
7.183
175,231
+0.00(+0.06%)
Aug 26, 2005
7.209
7.221
7.179
7.179
120,530
-0.03(-0.41%)
Aug 25, 2005
7.137
7.213
7.137
7.209
264,741
+0.05(+0.71%)
Aug 24, 2005
7.196
7.238
7.158
7.158
311,153
-0.08(-1.05%)
Aug 23, 2005
7.179
7.268
7.120
7.234
363,012
+0.03(+0.47%)
Aug 22, 2005
7.255
7.264
7.128
7.200
309,022
-0.11(-1.50%)
Aug 19, 2005
7.285
7.327
7.280
7.310
249,349
+0.04(+0.52%)
Aug 18, 2005
7.297
7.323
7.264
7.272
170,258
+0.01(+0.12%)
Aug 17, 2005
7.268
7.331
7.247
7.264
147,762
-0.01(-0.17%)
Aug 16, 2005
7.171
7.348
7.158
7.276
690,979
+0.08(+1.11%)
Aug 15, 2005
7.137
7.276
7.116
7.196
640,067
+0.02(+0.24%)
Aug 12, 2005
7.171
7.234
7.116
7.179
411,083
-0.00(-0.06%)
Aug 11, 2005
7.230
7.264
7.137
7.183
558,608
-0.04(-0.58%)
Aug 10, 2005
7.521
7.601
7.137
7.226
565,475
-0.29(-3.88%)
Aug 09, 2005
7.521
7.686
7.475
7.517
163,864
-0.02(-0.22%)
Aug 08, 2005
7.517
7.707
7.508
7.534
76,722
-0.05(-0.61%)
Aug 05, 2005
7.821
7.821
7.563
7.580
172,626
-0.23(-2.92%)
Aug 04, 2005
7.661
7.808
7.661
7.808
131,186
+0.15(+1.93%)
Aug 03, 2005
7.661
7.711
7.622
7.661
494,436
-0.00(-0.06%)
Aug 02, 2005
7.601
7.715
7.601
7.665
337,675
+0.11(+1.40%)
Aug 01, 2005
7.521
7.589
7.517
7.559
63,225
+0.04(+0.51%)
Jul 29, 2005
7.606
7.665
7.517
7.521
286,289
-0.14(-1.87%)
Jul 28, 2005
7.669
7.669
7.584
7.665
132,844
+0.00(+0.06%)
Jul 27, 2005
7.521
7.665
7.521
7.661
235,851
+0.14(+1.85%)
Jul 26, 2005
7.542
7.589
7.517
7.521
70,566
-0.02(-0.28%)
Jul 25, 2005
7.542
7.639
7.538
7.542
92,114
-0.02(-0.22%)
Jul 22, 2005
7.521
7.580
7.517
7.559
107,506
+0.04(+0.51%)
Jul 21, 2005
7.546
7.568
7.517
7.521
210,987
-0.05(-0.61%)
Jul 20, 2005
7.525
7.618
7.525
7.568
126,213
+0.03(+0.34%)
Jul 19, 2005
7.572
7.622
7.517
7.542
112,716
+0.01(+0.11%)
Jul 18, 2005
7.521
7.597
7.517
7.534
118,873
-0.03(-0.34%)
Jul 15, 2005
7.601
7.622
7.483
7.559
412,503
-0.03(-0.45%)
Jul 14, 2005
7.610
7.622
7.517
7.593
107,269
-0.03(-0.44%)
Jul 13, 2005
7.601
7.673
7.538
7.627
49,017
+0.00(+0.00%)
Jul 12, 2005
7.665
7.673
7.559
7.627
95,429
-0.04(-0.50%)
Jul 11, 2005
7.559
7.677
7.496
7.665
651,907
+0.06(+0.83%)
Jul 08, 2005
7.644
7.665
7.555
7.601
206,015
-0.04(-0.55%)
Jul 07, 2005
7.661
7.686
7.517
7.644
65,593
-0.01(-0.11%)
Jul 06, 2005
7.728
7.753
7.589
7.652
126,450
+0.01(+0.11%)
Jul 05, 2005
7.686
7.770
7.631
7.644
137,817
-0.07(-0.93%)
Jul 01, 2005
7.580
7.749
7.580
7.715
318,494
+0.14(+1.78%)
Jun 30, 2005
7.661
7.715
7.521
7.580
1,283,450
-0.12(-1.54%)
Jun 29, 2005
7.584
7.745
7.584
7.699
246,507
+0.17(+2.30%)
Jun 28, 2005
7.517
7.601
7.470
7.525
569,027
+0.03(+0.34%)
Jun 27, 2005
7.584
7.610
7.449
7.500
248,638
-0.09(-1.17%)
Jun 24, 2005
7.838
7.876
7.589
7.589
277,528
-0.23(-2.92%)
Jun 23, 2005
7.960
8.146
7.813
7.817
516,932
+0.07(+0.87%)
Jun 22, 2005
7.728
7.813
7.479
7.749
2,070,806
-0.02(-0.22%)
Jun 21, 2005
8.049
8.087
7.758
7.766
568,080
-0.28(-3.46%)
Jun 20, 2005
8.345
8.353
8.045
8.045
266,635
-0.28(-3.35%)
Jun 17, 2005
8.260
8.340
8.235
8.324
303,339
+0.08(+0.97%)
Jun 16, 2005
8.167
8.294
8.155
8.243
171,442
+0.09(+1.14%)
Jun 15, 2005
8.138
8.171
8.079
8.150
674,403
+0.01(+0.10%)
Jun 14, 2005
8.108
8.150
8.070
8.142
271,371
+0.03(+0.42%)
Jun 13, 2005
8.142
8.150
8.079
8.108
389,534
-0.05(-0.62%)
Jun 10, 2005
8.180
8.184
8.117
8.159
313,521
+0.03(+0.36%)
Jun 09, 2005
8.066
8.146
8.045
8.129
484,490
+0.08(+1.00%)
Jun 08, 2005
8.188
8.188
8.036
8.049
708,739
-0.09(-1.09%)
Jun 07, 2005
8.129
8.193
8.087
8.138
152,735
+0.05(+0.57%)
Jun 06, 2005
8.091
8.121
8.024
8.091
135,449
+0.00(+0.00%)
Jun 03, 2005
7.867
8.112
7.867
8.091
1,965,194
+0.24(+3.01%)
Jun 02, 2005
7.804
7.927
7.796
7.855
137,580
+0.00(+0.05%)
Jun 01, 2005
7.749
7.855
7.728
7.851
222,827
+0.12(+1.58%)
May 31, 2005
7.618
7.775
7.580
7.728
1,006,632
+0.13(+1.67%)
May 27, 2005
7.559
7.606
7.525
7.601
173,810
+0.07(+0.95%)
May 26, 2005
7.504
7.576
7.500
7.530
411,319
+0.10(+1.36%)
May 25, 2005
7.399
7.483
7.365
7.428
225,669
+0.07(+0.92%)
May 24, 2005
7.344
7.399
7.272
7.361
331,518
+0.03(+0.46%)
May 23, 2005
7.327
7.411
7.285
7.327
127,634
-0.00(-0.06%)
May 20, 2005
7.323
7.386
7.285
7.331
102,297
+0.00(+0.06%)
May 19, 2005
7.289
7.365
7.276
7.327
266,398
+0.04(+0.52%)
May 18, 2005
7.264
7.390
7.255
7.289
337,675
+0.03(+0.41%)
May 17, 2005
7.289
7.314
7.213
7.259
261,189
-0.05(-0.64%)
May 16, 2005
7.179
7.348
7.154
7.306
781,436
+0.11(+1.59%)
May 13, 2005
7.306
7.314
7.175
7.192
773,859
-0.10(-1.33%)
May 12, 2005
7.348
7.390
7.285
7.289
640,541
+0.00(+0.06%)
May 11, 2005
6.972
7.302
6.972
7.285
1,410,137
+0.36(+5.18%)
May 10, 2005
6.579
6.968
6.579
6.926
1,460,576
+0.35(+5.26%)
May 09, 2005
6.757
6.985
6.478
6.579
4,492,313
-1.11(-14.49%)
May 06, 2005
8.214
8.235
7.568
7.694
639,830
-0.60(-7.28%)
May 05, 2005
8.129
8.298
8.079
8.298
303,576
+0.17(+2.08%)
May 04, 2005
7.918
8.193
7.918
8.129
90,930
+0.21(+2.67%)
May 03, 2005
7.872
7.960
7.829
7.918
186,360
+0.03(+0.37%)
May 02, 2005
7.939
8.015
7.859
7.889
139,000
-0.09(-1.11%)
Apr 29, 2005
7.956
7.977
7.745
7.977
360,171
+0.08(+1.07%)
Apr 28, 2005
7.939
7.960
7.855
7.893
156,524
-0.05(-0.59%)
Apr 27, 2005
8.007
8.024
7.939
7.939
63,698
-0.09(-1.10%)
Apr 26, 2005
8.003
8.028
7.893
8.028
329,150
-0.00(-0.05%)
Apr 25, 2005
7.813
8.032
7.813
8.032
256,926
+0.24(+3.15%)
Apr 22, 2005
7.914
7.948
7.745
7.787
306,181
-0.13(-1.60%)
Apr 21, 2005
7.939
8.024
7.901
7.914
258,110
+0.02(+0.21%)
Apr 20, 2005
8.108
8.117
7.855
7.897
179,967
-0.19(-2.30%)
Apr 19, 2005
7.914
8.298
7.914
8.083
638,410
+0.18(+2.30%)
Apr 18, 2005
7.939
7.990
7.838
7.901
318,731
-0.04(-0.48%)
Apr 15, 2005
8.319
8.319
7.728
7.939
1,670,143
-0.35(-4.28%)
Apr 14, 2005
8.442
8.471
8.260
8.294
134,738
-0.18(-2.09%)
Apr 13, 2005
8.530
8.530
8.395
8.471
569,501
-0.02(-0.20%)
Apr 12, 2005
8.552
8.568
8.404
8.488
164,575
-0.10(-1.13%)
Apr 11, 2005
8.632
8.632
8.552
8.585
107,269
-0.06(-0.68%)
Apr 08, 2005
8.454
8.695
8.454
8.644
807,721
+0.12(+1.44%)
Apr 07, 2005
8.488
8.619
8.476
8.522
135,449
+0.00(+0.00%)
Apr 06, 2005
8.568
8.657
8.514
8.522
126,450
-0.03(-0.35%)
Apr 05, 2005
8.750
8.780
8.530
8.552
127,634
-0.20(-2.32%)
Apr 04, 2005
8.594
8.847
8.530
8.754
569,027
+0.16(+1.87%)
Apr 01, 2005
8.628
8.695
8.577
8.594
92,351
-0.04(-0.44%)
Mar 31, 2005
8.459
8.670
8.459
8.632
202,226
+0.17(+2.05%)
Mar 30, 2005
8.362
8.522
8.362
8.459
222,117
+0.15(+1.78%)
Mar 29, 2005
8.653
8.653
8.290
8.311
259,294
-0.34(-3.95%)
Mar 28, 2005
8.678
8.695
8.562
8.653
207,672
+0.04(+0.44%)
Mar 24, 2005
8.362
8.636
8.290
8.615
198,437
+0.20(+2.36%)
Mar 23, 2005
8.661
8.809
8.374
8.416
356,856
-1.11(-11.62%)
Mar 22, 2005
9.544
9.586
9.510
9.523
424,580
-0.01(-0.13%)
Mar 21, 2005
9.544
9.578
9.430
9.536
139,711
+0.04(+0.44%)
Mar 18, 2005
9.481
9.523
9.430
9.493
187,071
+0.03(+0.31%)
Mar 17, 2005
9.417
9.502
9.358
9.464
220,933
+0.07(+0.76%)
Mar 16, 2005
9.236
9.417
9.210
9.392
758,467
+0.16(+1.74%)
Mar 15, 2005
9.362
9.421
9.215
9.231
289,605
-0.10(-1.09%)
Mar 14, 2005
9.244
9.333
9.227
9.333
517,405
+0.09(+0.96%)
Mar 11, 2005
9.240
9.282
9.231
9.244
98,034
+0.00(+0.05%)
Mar 10, 2005
9.282
9.333
9.206
9.240
173,573
-0.05(-0.50%)
Mar 09, 2005
9.291
9.324
9.282
9.286
674,166
-0.03(-0.32%)
Mar 08, 2005
9.345
9.438
9.312
9.316
122,188
-0.07(-0.76%)
Mar 07, 2005
9.628
9.700
9.345
9.388
163,864
-0.18(-1.85%)
Mar 04, 2005
9.409
9.586
9.409
9.565
524,746
+0.16(+1.66%)
Mar 03, 2005
9.291
9.485
9.206
9.409
252,190
+0.12(+1.27%)
Mar 02, 2005
9.286
9.476
9.181
9.291
364,907
+0.02(+0.23%)
Mar 01, 2005
9.362
9.383
9.185
9.269
1,000,475
-0.06(-0.63%)
Feb 28, 2005
9.514
9.514
9.185
9.329
765,807
-0.19(-1.95%)
Feb 25, 2005
9.666
9.666
9.502
9.514
495,857
-0.11(-1.18%)
Feb 24, 2005
9.544
9.709
9.523
9.628
607,152
+0.06(+0.62%)
Feb 23, 2005
9.312
9.650
9.312
9.569
2,569,742
+0.15(+1.61%)
Feb 22, 2005
9.122
9.489
9.101
9.417
587,024
+0.34(+3.72%)
Feb 18, 2005
9.312
9.320
8.919
9.079
659,485
-0.27(-2.89%)
Feb 17, 2005
9.734
9.734
9.168
9.350
1,143,502
-0.30(-3.15%)
Feb 16, 2005
9.278
9.713
8.961
9.654
1,656,408
+0.35(+3.77%)
Feb 15, 2005
10.43
10.77
9.291
9.303
3,773,865
-1.12(-10.77%)
Feb 14, 2005
10.18
10.44
10.14
10.43
914,517
+0.30(+2.96%)
Feb 11, 2005
9.755
10.14
9.751
10.13
959,272
+0.39(+3.99%)
Feb 10, 2005
9.856
9.856
9.700
9.738
923,279
-0.12(-1.20%)
Feb 09, 2005
9.721
9.958
9.713
9.856
585,130
+0.11(+1.13%)
Feb 08, 2005
9.920
9.920
9.641
9.747
443,050
-0.07(-0.73%)
Feb 07, 2005
9.291
10.01
9.269
9.818
1,762,021
+0.54(+5.83%)
Feb 04, 2005
8.974
9.375
8.944
9.278
985,320
+0.28(+3.10%)
Feb 03, 2005
9.206
9.206
8.932
8.999
440,682
-0.25(-2.69%)
Feb 02, 2005
9.312
9.333
9.206
9.248
166,232
-0.03(-0.36%)
Feb 01, 2005
9.350
9.354
9.227
9.282
415,345
-0.03(-0.27%)
Jan 31, 2005
8.932
9.312
8.906
9.307
386,455
+0.48(+5.45%)
Jan 28, 2005
8.949
8.953
8.822
8.826
225,669
-0.12(-1.37%)
Jan 27, 2005
8.906
9.101
8.868
8.949
236,088
+0.03(+0.33%)
Jan 26, 2005
8.805
8.965
8.708
8.919
238,456
+0.05(+0.57%)
Jan 25, 2005
9.037
9.160
8.868
8.868
255,506
-0.07(-0.76%)
Jan 24, 2005
8.873
9.210
8.873
8.936
256,453
+0.11(+1.24%)
Jan 21, 2005
8.889
8.953
8.826
8.826
394,743
-0.03(-0.38%)
Jan 20, 2005
8.906
8.974
8.784
8.860
254,085
+0.00(+0.05%)
Jan 19, 2005
8.868
8.932
8.805
8.856
636,042
+0.02(+0.24%)
Jan 18, 2005
8.640
8.911
8.623
8.835
932,040
+0.41(+4.81%)
Jan 14, 2005
8.277
8.467
8.277
8.429
370,116
+0.15(+1.78%)
Jan 13, 2005
8.256
8.438
8.235
8.281
793,986
+0.11(+1.34%)
Jan 12, 2005
8.028
8.171
8.019
8.171
1,893,918
+0.16(+2.06%)
Jan 11, 2005
8.045
8.087
7.960
8.007
594,602
-0.01(-0.16%)
Jan 10, 2005
8.003
8.087
8.003
8.019
309,969
+0.02(+0.21%)
Jan 07, 2005
8.045
8.087
7.981
8.003
94,009
-0.08(-1.04%)
Jan 06, 2005
7.918
8.087
7.918
8.087
964,482
+0.13(+1.65%)
Jan 05, 2005
8.024
8.045
7.825
7.956
566,186
-0.11(-1.41%)
Jan 04, 2005
8.235
8.260
8.028
8.070
366,091
-0.24(-2.85%)
Jan 03, 2005
8.404
8.404
8.298
8.307
403,268
-0.11(-1.35%)
Dec 31, 2004
8.235
8.446
8.214
8.421
659,721
+0.18(+2.15%)
Dec 30, 2004
8.171
8.260
8.121
8.243
178,546
+0.07(+0.88%)
Dec 29, 2004
8.024
8.201
8.019
8.171
263,557
+0.14(+1.74%)
Dec 28, 2004
7.960
8.083
7.948
8.032
381,483
+0.07(+0.90%)
Dec 27, 2004
8.066
8.100
7.905
7.960
218,802
-0.06(-0.79%)
Dec 23, 2004
7.960
8.146
7.948
8.024
185,650
+0.09(+1.12%)
Dec 22, 2004
7.867
7.986
7.846
7.935
205,778
+0.00(+0.00%)
Dec 21, 2004
7.791
7.994
7.766
7.935
135,212
+0.10(+1.29%)
Dec 20, 2004
7.834
7.981
7.813
7.834
277,291
+0.00(+0.00%)
Dec 17, 2004
7.939
7.981
7.779
7.834
249,586
-0.11(-1.33%)
Dec 16, 2004
7.728
7.939
7.728
7.939
303,576
+0.25(+3.24%)
Dec 15, 2004
7.707
7.758
7.686
7.690
543,927
+0.00(+0.06%)
Dec 14, 2004
7.665
7.720
7.648
7.686
306,654
+0.04(+0.55%)
Dec 13, 2004
7.661
7.707
7.610
7.644
279,185
+0.00(+0.00%)
Dec 10, 2004
7.648
7.682
7.606
7.644
110,585
+0.00(+0.06%)
Dec 09, 2004
7.770
7.791
7.627
7.639
411,793
-0.10(-1.26%)
Dec 08, 2004
7.686
7.753
7.622
7.737
206,488
+0.04(+0.55%)
Dec 07, 2004
7.770
7.775
7.686
7.694
237,272
-0.06(-0.76%)
Dec 06, 2004
7.682
7.787
7.665
7.753
155,813
+0.05(+0.66%)
Dec 03, 2004
7.707
7.741
7.644
7.703
345,726
-0.03(-0.44%)
Dec 02, 2004
7.745
7.800
7.703
7.737
475,255
+0.03(+0.38%)
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.