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
Apple
(NQ:
AAPL
)
183.38
+10.35 (+5.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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
2.139
2.184
2.121
2.168
739,298,688
+0.01(+0.62%)
Dec 29, 2005
2.219
2.226
2.154
2.155
580,339,904
-0.06(-2.88%)
Dec 28, 2005
2.242
2.255
2.211
2.219
472,182,016
-0.02(-0.89%)
Dec 27, 2005
2.232
2.267
2.230
2.239
699,730,048
+0.03(+1.20%)
Dec 23, 2005
2.237
2.240
2.211
2.212
272,149,632
-0.02(-0.90%)
Dec 22, 2005
2.229
2.247
2.220
2.232
438,918,912
+0.02(+0.71%)
Dec 21, 2005
2.190
2.220
2.188
2.217
559,500,480
+0.04(+1.93%)
Dec 20, 2005
2.160
2.183
2.145
2.175
567,319,360
+0.02(+1.02%)
Dec 19, 2005
2.145
2.190
2.143
2.153
626,987,584
+0.01(+0.38%)
Dec 16, 2005
2.176
2.181
2.143
2.145
792,067,520
-0.03(-1.48%)
Dec 15, 2005
2.172
2.197
2.152
2.177
664,515,904
+0.01(+0.24%)
Dec 14, 2005
2.187
2.211
2.119
2.172
1,717,718,656
-0.09(-3.96%)
Dec 13, 2005
2.257
2.276
2.238
2.261
584,584,192
+0.00(+0.09%)
Dec 12, 2005
2.262
2.273
2.249
2.259
621,886,720
+0.02(+0.78%)
Dec 09, 2005
2.238
2.250
2.212
2.242
657,758,848
+0.01(+0.34%)
Dec 08, 2005
2.208
2.237
2.190
2.234
935,937,344
+0.00(+0.18%)
Dec 07, 2005
2.239
2.246
2.205
2.230
801,694,912
-0.00(-0.14%)
Dec 06, 2005
2.230
2.257
2.212
2.233
1,014,419,904
+0.07(+3.11%)
Dec 05, 2005
2.170
2.187
2.156
2.166
691,329,664
-0.02(-1.12%)
Dec 02, 2005
2.174
2.194
2.132
2.190
1,060,619,776
+0.03(+1.44%)
Dec 01, 2005
2.079
2.163
2.075
2.159
962,468,224
+0.11(+5.57%)
Nov 30, 2005
2.059
2.076
2.036
2.045
703,894,976
-0.01(-0.41%)
Nov 29, 2005
2.111
2.120
2.031
2.054
1,051,605,056
-0.05(-2.24%)
Nov 28, 2005
2.133
2.143
2.083
2.101
1,205,781,120
+0.01(+0.46%)
Nov 25, 2005
2.041
2.097
2.036
2.091
467,768,096
+0.07(+3.32%)
Nov 23, 2005
2.017
2.050
2.011
2.024
575,314,240
+0.02(+0.89%)
Nov 22, 2005
1.956
2.013
1.946
2.006
639,866,752
+0.05(+2.40%)
Nov 21, 2005
1.955
1.966
1.922
1.959
605,950,336
+0.01(+0.62%)
Nov 18, 2005
1.971
1.973
1.941
1.947
621,462,336
+0.00(+0.06%)
Nov 17, 2005
1.978
1.987
1.938
1.946
800,654,016
-0.01(-0.66%)
Nov 16, 2005
1.905
1.962
1.903
1.959
927,589,248
+0.08(+4.29%)
Nov 15, 2005
1.858
1.902
1.854
1.878
640,258,752
+0.03(+1.35%)
Nov 14, 2005
1.856
1.869
1.837
1.853
437,958,368
-0.00(-0.15%)
Nov 11, 2005
1.856
1.873
1.850
1.856
503,674,080
+0.01(+0.59%)
Nov 10, 2005
1.829
1.846
1.780
1.845
790,952,704
+0.03(+1.78%)
Nov 09, 2005
1.810
1.846
1.810
1.813
630,871,680
+0.01(+0.35%)
Nov 08, 2005
1.808
1.821
1.782
1.807
560,975,296
-0.01(-0.55%)
Nov 07, 2005
1.835
1.860
1.814
1.817
756,218,880
-0.03(-1.50%)
Nov 04, 2005
1.820
1.847
1.798
1.844
1,040,010,432
-0.02(-1.13%)
Nov 03, 2005
1.817
1.880
1.812
1.865
1,047,153,920
+0.06(+3.17%)
Nov 02, 2005
1.741
1.810
1.737
1.808
1,022,929,920
+0.07(+4.26%)
Nov 01, 2005
1.726
1.753
1.715
1.734
889,799,808
-0.00(-0.16%)
Oct 31, 2005
1.665
1.749
1.651
1.737
1,118,167,296
+0.09(+5.73%)
Oct 28, 2005
1.690
1.702
1.634
1.643
911,899,840
-0.03(-1.70%)
Oct 27, 2005
1.719
1.719
1.671
1.671
488,094,656
-0.05(-2.84%)
Oct 26, 2005
1.697
1.736
1.687
1.720
749,460,736
+0.03(+1.66%)
Oct 25, 2005
1.701
1.715
1.680
1.692
552,158,528
-0.02(-1.22%)
Oct 24, 2005
1.666
1.713
1.661
1.713
724,473,856
+0.03(+2.03%)
Oct 21, 2005
1.718
1.718
1.670
1.679
943,497,152
-0.01(-0.86%)
Oct 20, 2005
1.643
1.704
1.639
1.693
1,608,019,200
+0.04(+2.18%)
Oct 19, 2005
1.570
1.658
1.544
1.657
1,194,552,704
+0.08(+5.23%)
Oct 18, 2005
1.606
1.627
1.574
1.575
721,868,736
-0.04(-2.30%)
Oct 17, 2005
1.628
1.636
1.589
1.612
730,592,256
-0.02(-1.04%)
Oct 14, 2005
1.630
1.639
1.592
1.629
1,226,368,768
+0.01(+0.48%)
Oct 13, 2005
1.491
1.627
1.486
1.621
2,209,349,888
+0.14(+9.12%)
Oct 12, 2005
1.467
1.517
1.444
1.485
3,194,387,456
-0.07(-4.54%)
Oct 11, 2005
1.545
1.564
1.520
1.556
1,474,317,056
+0.04(+2.42%)
Oct 10, 2005
1.563
1.566
1.516
1.519
601,334,272
-0.03(-1.81%)
Oct 07, 2005
1.560
1.566
1.525
1.547
802,793,024
-0.01(-0.77%)
Oct 06, 2005
1.604
1.613
1.534
1.559
896,006,848
-0.03(-2.05%)
Oct 05, 2005
1.639
1.639
1.592
1.592
654,014,016
-0.03(-1.80%)
Oct 04, 2005
1.657
1.669
1.621
1.621
583,847,552
-0.02(-1.27%)
Oct 03, 2005
1.633
1.645
1.619
1.642
602,017,856
+0.03(+1.55%)
Sep 30, 2005
1.578
1.618
1.565
1.617
629,681,472
+0.04(+2.43%)
Sep 29, 2005
1.545
1.586
1.532
1.579
754,145,472
+0.04(+2.47%)
Sep 28, 2005
1.601
1.602
1.526
1.541
1,333,067,392
-0.07(-4.42%)
Sep 27, 2005
1.626
1.636
1.611
1.612
404,685,600
-0.01(-0.74%)
Sep 26, 2005
1.630
1.645
1.608
1.624
647,278,016
+0.02(+1.20%)
Sep 23, 2005
1.604
1.614
1.563
1.604
661,326,720
+0.04(+2.50%)
Sep 22, 2005
1.565
1.582
1.548
1.565
549,335,872
-0.01(-0.40%)
Sep 21, 2005
1.597
1.600
1.564
1.572
511,444,256
-0.03(-2.03%)
Sep 20, 2005
1.598
1.623
1.596
1.604
971,520,192
+0.02(+1.04%)
Sep 19, 2005
1.540
1.595
1.540
1.588
928,094,400
+0.04(+2.79%)
Sep 16, 2005
1.515
1.544
1.506
1.544
700,109,248
+0.04(+2.69%)
Sep 15, 2005
1.508
1.513
1.488
1.504
491,672,864
+0.01(+0.52%)
Sep 14, 2005
1.544
1.544
1.492
1.496
562,054,656
-0.04(-2.38%)
Sep 13, 2005
1.539
1.547
1.518
1.533
583,543,168
-0.02(-1.13%)
Sep 12, 2005
1.541
1.557
1.525
1.550
535,890,720
+0.00(+0.18%)
Sep 09, 2005
1.510
1.549
1.502
1.547
729,049,984
+0.05(+3.07%)
Sep 08, 2005
1.488
1.512
1.482
1.501
831,890,432
+0.03(+2.26%)
Sep 07, 2005
1.479
1.490
1.445
1.468
1,139,624,960
-0.00(-0.25%)
Sep 06, 2005
1.408
1.474
1.404
1.472
968,741,568
+0.08(+5.58%)
Sep 02, 2005
1.396
1.411
1.391
1.394
260,932,656
-0.00(-0.09%)
Sep 01, 2005
1.417
1.423
1.390
1.395
421,850,208
-0.02(-1.34%)
Aug 31, 2005
1.411
1.418
1.395
1.414
477,138,560
+0.01(+0.69%)
Aug 30, 2005
1.387
1.411
1.385
1.405
614,175,360
+0.02(+1.59%)
Aug 29, 2005
1.365
1.388
1.365
1.383
302,903,648
+0.00(+0.22%)
Aug 26, 2005
1.391
1.398
1.368
1.379
309,101,280
-0.01(-0.69%)
Aug 25, 2005
1.391
1.402
1.382
1.389
327,138,240
+0.01(+0.63%)
Aug 24, 2005
1.375
1.421
1.375
1.380
677,257,216
+0.00(+0.07%)
Aug 23, 2005
1.383
1.390
1.367
1.379
350,054,656
-0.00(-0.28%)
Aug 22, 2005
1.392
1.410
1.365
1.383
459,322,304
+0.00(+0.09%)
Aug 19, 2005
1.396
1.408
1.380
1.382
452,200,960
-0.01(-1.02%)
Aug 18, 2005
1.415
1.417
1.380
1.396
524,072,224
-0.03(-1.80%)
Aug 17, 2005
1.399
1.431
1.398
1.422
600,664,192
+0.03(+1.95%)
Aug 16, 2005
1.429
1.433
1.394
1.395
636,844,608
-0.04(-3.00%)
Aug 15, 2005
1.402
1.458
1.401
1.438
1,285,611,776
+0.05(+3.43%)
Aug 12, 2005
1.311
1.394
1.308
1.390
1,104,553,728
+0.06(+4.77%)
Aug 11, 2005
1.309
1.331
1.304
1.327
322,656,352
+0.02(+1.43%)
Aug 10, 2005
1.327
1.339
1.306
1.308
428,293,312
-0.01(-1.00%)
Aug 09, 2005
1.295
1.324
1.294
1.322
459,078,976
+0.04(+2.74%)
Aug 08, 2005
1.297
1.304
1.285
1.286
209,615,392
-0.01(-0.79%)
Aug 05, 2005
1.281
1.308
1.267
1.297
287,129,120
+0.01(+0.66%)
Aug 04, 2005
1.294
1.297
1.275
1.288
327,597,120
-0.02(-1.18%)
Aug 03, 2005
1.303
1.306
1.290
1.303
309,924,896
+0.00(+0.07%)
Aug 02, 2005
1.294
1.312
1.285
1.303
352,300,896
+0.01(+1.03%)
Aug 01, 2005
1.284
1.299
1.269
1.289
374,164,544
+0.00(+0.23%)
Jul 29, 2005
1.314
1.338
1.275
1.286
667,515,840
-0.03(-2.63%)
Jul 28, 2005
1.322
1.327
1.306
1.321
301,756,384
-0.01(-0.43%)
Jul 27, 2005
1.322
1.329
1.287
1.327
336,123,104
+0.01(+0.83%)
Jul 26, 2005
1.327
1.330
1.308
1.316
318,977,312
-0.01(-0.41%)
Jul 25, 2005
1.327
1.335
1.319
1.321
349,631,200
-0.01(-0.43%)
Jul 22, 2005
1.310
1.327
1.309
1.327
357,416,544
+0.02(+1.64%)
Jul 21, 2005
1.318
1.328
1.294
1.306
480,466,944
-0.01(-0.78%)
Jul 20, 2005
1.293
1.321
1.286
1.316
539,733,696
+0.01(+1.02%)
Jul 19, 2005
1.252
1.304
1.239
1.303
796,202,688
+0.05(+4.10%)
Jul 18, 2005
1.249
1.270
1.248
1.251
695,694,592
-0.00(-0.14%)
Jul 15, 2005
1.236
1.254
1.220
1.253
814,914,624
+0.02(+1.96%)
Jul 14, 2005
1.230
1.267
1.213
1.229
2,482,428,672
+0.07(+6.26%)
Jul 13, 2005
1.155
1.161
1.143
1.157
926,659,008
+0.00(+0.29%)
Jul 12, 2005
1.153
1.158
1.143
1.153
459,899,264
+0.00(+0.37%)
Jul 11, 2005
1.157
1.166
1.139
1.149
468,925,920
-0.00(-0.39%)
Jul 08, 2005
1.142
1.155
1.130
1.154
344,462,304
+0.02(+1.65%)
Jul 07, 2005
1.110
1.139
1.110
1.135
455,058,560
+0.01(+0.64%)
Jul 06, 2005
1.137
1.151
1.122
1.128
472,792,000
-0.02(-1.55%)
Jul 05, 2005
1.104
1.151
1.101
1.145
539,766,336
+0.04(+4.05%)
Jul 01, 2005
1.111
1.115
1.094
1.101
297,025,696
-0.01(-0.84%)
Jun 30, 2005
1.104
1.121
1.095
1.110
494,898,848
+0.01(+1.21%)
Jun 29, 2005
1.123
1.125
1.089
1.097
538,535,680
-0.03(-2.52%)
Jun 28, 2005
1.131
1.134
1.121
1.125
416,361,696
+0.01(+0.57%)
Jun 27, 2005
1.111
1.149
1.106
1.119
712,411,328
-0.02(-1.75%)
Jun 24, 2005
1.179
1.180
1.136
1.139
542,718,016
-0.03(-2.91%)
Jun 23, 2005
1.171
1.200
1.166
1.173
798,948,736
+0.01(+0.88%)
Jun 22, 2005
1.154
1.164
1.150
1.163
508,750,880
+0.02(+1.82%)
Jun 21, 2005
1.138
1.152
1.127
1.142
439,492,864
+0.01(+0.66%)
Jun 20, 2005
1.142
1.149
1.129
1.134
385,223,200
-0.02(-1.83%)
Jun 17, 2005
1.160
1.162
1.141
1.155
712,161,088
+0.01(+0.87%)
Jun 16, 2005
1.122
1.148
1.110
1.145
656,343,552
+0.03(+2.29%)
Jun 15, 2005
1.112
1.125
1.095
1.120
671,055,104
+0.03(+3.14%)
Jun 14, 2005
1.083
1.090
1.078
1.086
414,521,184
+0.00(+0.28%)
Jun 13, 2005
1.082
1.104
1.080
1.083
516,302,688
+0.00(+0.25%)
Jun 10, 2005
1.128
1.128
1.071
1.080
804,295,744
-0.06(-4.89%)
Jun 09, 2005
1.116
1.144
1.110
1.135
462,537,024
+0.02(+1.98%)
Jun 08, 2005
1.105
1.123
1.103
1.113
489,416,640
+0.01(+1.04%)
Jun 07, 2005
1.134
1.138
1.099
1.102
884,634,048
-0.04(-3.64%)
Jun 06, 2005
1.156
1.165
1.133
1.144
961,886,528
-0.01(-0.84%)
Jun 03, 2005
1.151
1.164
1.139
1.153
1,133,840,640
-0.05(-4.50%)
Jun 02, 2005
1.208
1.216
1.194
1.208
443,277,248
-0.01(-0.65%)
Jun 01, 2005
1.203
1.229
1.202
1.215
538,895,296
+0.02(+1.36%)
May 31, 2005
1.226
1.229
1.194
1.199
479,759,872
-0.02(-1.97%)
May 27, 2005
1.226
1.230
1.207
1.223
374,314,784
-0.01(-0.44%)
May 26, 2005
1.205
1.235
1.170
1.229
622,693,376
+0.03(+2.41%)
May 25, 2005
1.191
1.205
1.186
1.200
491,890,240
+0.00(+0.20%)
May 24, 2005
1.190
1.206
1.177
1.197
703,980,800
-0.00(-0.15%)
May 23, 2005
1.142
1.203
1.142
1.199
1,236,626,304
+0.07(+5.89%)
May 20, 2005
1.123
1.135
1.122
1.132
536,517,728
+0.00(+0.00%)
May 19, 2005
1.079
1.136
1.079
1.132
941,214,080
+0.05(+4.77%)
May 18, 2005
1.071
1.133
1.055
1.081
754,227,264
+0.01(+1.36%)
May 17, 2005
1.060
1.069
1.042
1.066
698,927,168
-0.01(-0.53%)
May 16, 2005
1.042
1.077
1.041
1.072
565,467,136
+0.02(+2.24%)
May 13, 2005
1.031
1.063
1.028
1.049
835,239,616
+0.02(+1.87%)
May 12, 2005
1.068
1.073
1.025
1.029
1,150,035,840
-0.04(-4.16%)
May 11, 2005
1.062
1.076
0.9986
1.074
2,429,260,288
-0.02(-2.22%)
May 10, 2005
1.108
1.123
1.096
1.098
531,516,896
-0.02(-1.49%)
May 09, 2005
1.124
1.129
1.108
1.115
421,252,256
-0.01(-0.72%)
May 06, 2005
1.113
1.126
1.110
1.123
386,736,864
+0.02(+1.53%)
May 05, 2005
1.123
1.124
1.100
1.106
459,327,680
-0.01(-1.27%)
May 04, 2005
1.089
1.122
1.089
1.120
543,780,672
+0.03(+2.60%)
May 03, 2005
1.098
1.108
1.087
1.092
588,651,968
-0.01(-0.60%)
May 02, 2005
1.092
1.105
1.086
1.099
552,108,160
+0.01(+1.03%)
Apr 29, 2005
1.090
1.093
1.062
1.088
796,115,840
+0.02(+1.46%)
Apr 28, 2005
1.094
1.096
1.063
1.072
683,602,240
-0.01(-1.14%)
Apr 27, 2005
1.082
1.097
1.071
1.084
727,801,984
-0.01(-0.66%)
Apr 26, 2005
1.109
1.131
1.089
1.091
964,070,144
-0.02(-2.14%)
Apr 25, 2005
1.101
1.117
1.089
1.115
885,305,216
+0.04(+4.17%)
Apr 22, 2005
1.111
1.116
1.053
1.071
994,466,048
-0.05(-4.52%)
Apr 21, 2005
1.098
1.122
1.083
1.121
904,677,184
+0.05(+4.70%)
Apr 20, 2005
1.136
1.138
1.069
1.071
1,132,282,624
-0.05(-4.26%)
Apr 19, 2005
1.104
1.129
1.082
1.119
1,287,591,936
+0.04(+4.13%)
Apr 18, 2005
1.056
1.095
1.025
1.074
1,572,155,904
+0.01(+0.76%)
Apr 15, 2005
1.104
1.123
1.064
1.066
2,049,057,152
-0.06(-5.13%)
Apr 14, 2005
1.170
1.206
1.111
1.124
3,267,262,976
-0.11(-9.21%)
Apr 13, 2005
1.295
1.297
1.218
1.238
1,690,108,544
-0.05(-3.80%)
Apr 12, 2005
1.281
1.303
1.267
1.287
1,164,493,056
+0.02(+1.77%)
Apr 11, 2005
1.332
1.335
1.264
1.264
975,898,624
-0.05(-4.16%)
Apr 08, 2005
1.318
1.341
1.313
1.319
770,282,496
+0.01(+0.41%)
Apr 07, 2005
1.277
1.319
1.274
1.314
601,516,928
+0.04(+2.91%)
Apr 06, 2005
1.279
1.291
1.271
1.277
492,305,376
+0.01(+1.05%)
Apr 05, 2005
1.243
1.274
1.239
1.263
661,479,616
+0.02(+1.95%)
Apr 04, 2005
1.236
1.246
1.211
1.239
687,124,096
+0.01(+0.49%)
Apr 01, 2005
1.269
1.272
1.224
1.233
761,013,056
-0.02(-1.87%)
Mar 31, 2005
1.280
1.282
1.254
1.257
754,299,392
-0.03(-2.64%)
Mar 30, 2005
1.269
1.291
1.261
1.291
468,685,792
+0.03(+2.52%)
Mar 29, 2005
1.284
1.292
1.252
1.259
548,414,208
-0.02(-1.83%)
Mar 28, 2005
1.289
1.296
1.281
1.283
328,830,752
+0.00(+0.07%)
Mar 24, 2005
1.294
1.297
1.282
1.282
418,330,208
-0.00(-0.12%)
Mar 23, 2005
1.280
1.309
1.267
1.283
723,184,384
-0.01(-0.65%)
Mar 22, 2005
1.318
1.326
1.287
1.292
653,472,256
-0.03(-1.99%)
Mar 21, 2005
1.306
1.326
1.293
1.318
640,958,144
+0.02(+1.72%)
Mar 18, 2005
1.307
1.310
1.282
1.296
1,156,767,360
+0.02(+1.68%)
Mar 17, 2005
1.253
1.293
1.246
1.274
950,903,168
+0.03(+2.60%)
Mar 16, 2005
1.243
1.276
1.230
1.242
829,050,496
+0.01(+0.54%)
Mar 15, 2005
1.226
1.241
1.214
1.235
606,693,312
+0.02(+1.59%)
Mar 14, 2005
1.222
1.230
1.192
1.216
716,561,920
+0.00(+0.12%)
Mar 11, 2005
1.213
1.224
1.200
1.215
749,393,856
+0.01(+1.10%)
Mar 10, 2005
1.192
1.214
1.179
1.201
920,609,536
+0.01(+1.22%)
Mar 09, 2005
1.196
1.215
1.171
1.187
1,566,155,264
-0.04(-2.91%)
Mar 08, 2005
1.264
1.272
1.209
1.222
1,209,625,216
-0.07(-5.19%)
Mar 07, 2005
1.291
1.304
1.277
1.289
534,100,256
-0.00(-0.14%)
Mar 04, 2005
1.290
1.297
1.262
1.291
895,977,664
+0.03(+2.44%)
Mar 03, 2005
1.338
1.339
1.243
1.260
1,672,954,496
-0.07(-5.28%)
Mar 02, 2005
1.335
1.354
1.329
1.331
542,927,232
-0.01(-0.85%)
Mar 01, 2005
1.357
1.360
1.332
1.342
555,890,368
-0.01(-0.80%)
Feb 28, 2005
1.348
1.361
1.326
1.353
773,398,080
+0.68(+101.64%)
Feb 25, 2005
0.6757
0.6779
0.6649
0.6710
1,084,649,344
+0.00(+0.07%)
Feb 24, 2005
0.6671
0.6734
0.6615
0.6705
1,806,954,880
+0.01(+0.79%)
Feb 23, 2005
0.6539
0.6669
0.6450
0.6652
1,593,651,584
+0.02(+3.45%)
Feb 22, 2005
0.6507
0.6658
0.6431
0.6431
1,444,922,240
-0.01(-1.75%)
Feb 18, 2005
0.6615
0.6624
0.6503
0.6545
1,378,472,320
-0.01(-1.14%)
Feb 17, 2005
0.6835
0.6852
0.6594
0.6621
1,801,717,632
-0.02(-2.57%)
Feb 16, 2005
0.6646
0.6801
0.6586
0.6796
1,942,313,728
+0.01(+1.95%)
Feb 15, 2005
0.6534
0.6716
0.6484
0.6666
2,751,376,640
+0.03(+4.47%)
Feb 14, 2005
0.6238
0.6393
0.6186
0.6381
1,506,930,048
+0.03(+4.21%)
Feb 11, 2005
0.6021
0.6165
0.5952
0.6123
1,424,153,728
+0.02(+3.64%)
Feb 10, 2005
0.5935
0.5978
0.5780
0.5908
1,295,098,624
-0.00(-0.48%)
Feb 09, 2005
0.6110
0.6182
0.5889
0.5937
1,414,033,152
-0.02(-2.67%)
Feb 08, 2005
0.5962
0.6136
0.5941
0.6100
1,054,366,720
+0.01(+2.48%)
Feb 07, 2005
0.5951
0.5983
0.5843
0.5952
623,351,616
+0.00(+0.13%)
Feb 04, 2005
0.5871
0.5951
0.5846
0.5944
667,506,240
+0.01(+1.32%)
Feb 03, 2005
0.5964
0.5989
0.5831
0.5867
867,992,384
-0.01(-2.29%)
Feb 02, 2005
0.5877
0.6025
0.5858
0.6004
1,213,297,152
+0.02(+2.71%)
Feb 01, 2005
0.5809
0.5864
0.5774
0.5846
805,061,568
+0.00(+0.82%)
Jan 31, 2005
0.5623
0.5873
0.5618
0.5798
1,994,713,088
+0.02(+3.95%)
Jan 28, 2005
0.5475
0.5578
0.5462
0.5578
949,924,352
+0.01(+1.84%)
Jan 27, 2005
0.5441
0.5498
0.5395
0.5477
588,253,120
+0.00(+0.54%)
Jan 26, 2005
0.5480
0.5485
0.5370
0.5448
881,554,496
+0.00(+0.28%)
Jan 25, 2005
0.5384
0.5492
0.5349
0.5432
1,149,034,496
+0.01(+1.82%)
Jan 24, 2005
0.5352
0.5412
0.5319
0.5335
999,097,088
+0.00(+0.38%)
Jan 21, 2005
0.5370
0.5399
0.5278
0.5315
1,080,177,408
+0.00(+0.04%)
Jan 20, 2005
0.5252
0.5374
0.5238
0.5313
1,084,184,448
+0.00(+0.83%)
Jan 19, 2005
0.5315
0.5388
0.5259
0.5269
896,673,920
-0.01(-1.09%)
Jan 18, 2005
0.5258
0.5331
0.5218
0.5327
1,193,229,568
+0.00(+0.64%)
Jan 14, 2005
0.5293
0.5408
0.5217
0.5293
2,097,655,040
+0.00(+0.57%)
Jan 13, 2005
0.5553
0.5611
0.5258
0.5263
3,753,460,224
+0.03(+6.63%)
Jan 12, 2005
0.4927
0.4969
0.4773
0.4936
2,403,878,656
+0.01(+1.39%)
Jan 11, 2005
0.5147
0.5214
0.4836
0.4868
3,098,006,528
-0.03(-6.38%)
Jan 10, 2005
0.5270
0.5331
0.5118
0.5199
2,056,973,696
-0.00(-0.42%)
Jan 07, 2005
0.4901
0.5250
0.4882
0.5221
2,647,522,304
+0.04(+7.28%)
Jan 06, 2005
0.4877
0.4894
0.4775
0.4867
835,891,072
+0.00(+0.08%)
Jan 05, 2005
0.4852
0.4920
0.4829
0.4863
806,242,688
+0.00(+0.88%)
Jan 04, 2005
0.4810
0.4936
0.4748
0.4821
1,300,309,248
+0.00(+1.03%)
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.