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
Barnes Group
(NY:
B
)
38.20
-1.38 (-3.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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
6.032
6.065
5.838
5.877
362,508
-0.12(-2.08%)
Apr 28, 2005
6.218
6.222
5.963
6.001
229,197
-0.26(-4.11%)
Apr 27, 2005
6.234
6.331
6.142
6.259
260,751
-0.07(-1.16%)
Apr 26, 2005
6.367
6.418
6.249
6.333
548,165
-0.03(-0.55%)
Apr 25, 2005
6.112
6.367
6.091
6.367
536,914
+0.38(+6.31%)
Apr 22, 2005
5.846
6.108
5.830
5.989
497,776
+0.07(+1.21%)
Apr 21, 2005
5.550
6.028
5.542
5.918
547,676
+0.55(+10.20%)
Apr 20, 2005
5.503
5.503
5.364
5.370
150,922
-0.11(-2.05%)
Apr 19, 2005
5.468
5.505
5.407
5.482
152,390
-0.00(-0.04%)
Apr 18, 2005
5.233
5.490
5.223
5.484
269,802
+0.27(+5.22%)
Apr 15, 2005
5.202
5.245
5.172
5.212
205,470
+0.01(+0.20%)
Apr 14, 2005
5.294
5.356
5.202
5.202
154,102
-0.07(-1.36%)
Apr 13, 2005
5.427
5.427
5.270
5.274
70,936
-0.14(-2.64%)
Apr 12, 2005
5.335
5.425
5.278
5.417
103,224
+0.06(+1.18%)
Apr 11, 2005
5.372
5.384
5.315
5.353
118,145
-0.02(-0.34%)
Apr 08, 2005
5.488
5.497
5.370
5.372
106,648
-0.13(-2.45%)
Apr 07, 2005
5.447
5.509
5.439
5.507
53,569
+0.05(+0.94%)
Apr 06, 2005
5.499
5.527
5.456
5.456
173,182
-0.03(-0.60%)
Apr 05, 2005
5.513
5.529
5.478
5.488
175,628
-0.04(-0.67%)
Apr 04, 2005
5.519
5.550
5.464
5.525
132,822
+0.01(+0.11%)
Apr 01, 2005
5.554
5.568
5.474
5.519
338,292
-0.03(-0.63%)
Mar 31, 2005
5.539
5.554
5.507
5.554
238,003
-0.00(-0.07%)
Mar 30, 2005
5.507
5.558
5.507
5.558
102,001
+0.05(+0.97%)
Mar 29, 2005
5.570
5.580
5.488
5.505
172,693
-0.08(-1.36%)
Mar 28, 2005
5.644
5.662
5.562
5.580
183,455
-0.06(-1.09%)
Mar 24, 2005
5.519
5.691
5.519
5.642
135,268
+0.07(+1.28%)
Mar 23, 2005
5.631
5.652
5.556
5.570
108,605
-0.07(-1.27%)
Mar 22, 2005
5.723
5.760
5.613
5.642
202,290
-0.20(-3.46%)
Mar 21, 2005
5.634
5.844
5.634
5.844
163,642
+0.22(+3.89%)
Mar 18, 2005
5.801
5.807
5.625
5.625
321,903
-0.17(-2.93%)
Mar 17, 2005
5.717
5.795
5.717
5.795
111,296
+0.08(+1.32%)
Mar 16, 2005
5.707
5.750
5.703
5.719
270,780
-0.01(-0.14%)
Mar 15, 2005
5.744
5.920
5.723
5.728
340,738
+0.01(+0.21%)
Mar 14, 2005
5.519
5.732
5.519
5.715
269,068
+0.17(+3.10%)
Mar 11, 2005
5.529
5.560
5.509
5.544
135,268
+0.02(+0.44%)
Mar 10, 2005
5.589
5.593
5.519
5.519
187,369
-0.08(-1.39%)
Mar 09, 2005
5.621
5.640
5.580
5.597
130,375
-0.03(-0.62%)
Mar 08, 2005
5.666
5.715
5.621
5.631
216,967
-0.04(-0.72%)
Mar 07, 2005
5.564
5.683
5.564
5.672
201,067
+0.12(+2.13%)
Mar 04, 2005
5.488
5.560
5.484
5.554
123,526
+0.05(+0.97%)
Mar 03, 2005
5.480
5.511
5.437
5.501
149,210
+0.02(+0.41%)
Mar 02, 2005
5.468
5.513
5.421
5.478
181,009
+0.01(+0.26%)
Mar 01, 2005
5.458
5.490
5.432
5.464
181,254
+0.01(+0.19%)
Feb 28, 2005
5.376
5.468
5.366
5.454
170,980
+0.06(+1.14%)
Feb 25, 2005
5.315
5.433
5.311
5.392
176,606
+0.11(+2.05%)
Feb 24, 2005
5.223
5.300
5.172
5.284
182,232
-0.01(-0.19%)
Feb 23, 2005
5.264
5.335
5.208
5.294
218,190
+0.00(+0.00%)
Feb 22, 2005
5.192
5.311
5.110
5.294
304,292
+0.21(+4.23%)
Feb 18, 2005
5.114
5.137
5.049
5.080
89,037
-0.03(-0.60%)
Feb 17, 2005
5.145
5.159
5.069
5.110
164,621
-0.07(-1.34%)
Feb 16, 2005
5.145
5.194
5.120
5.180
110,562
+0.02(+0.40%)
Feb 15, 2005
5.200
5.235
5.108
5.159
162,174
-0.04(-0.71%)
Feb 14, 2005
5.147
5.200
5.147
5.196
80,965
+0.04(+0.83%)
Feb 11, 2005
5.186
5.188
5.137
5.153
165,844
-0.04(-0.71%)
Feb 10, 2005
5.159
5.202
5.143
5.190
131,354
+0.03(+0.59%)
Feb 09, 2005
5.274
5.288
5.157
5.159
150,678
-0.13(-2.51%)
Feb 08, 2005
5.243
5.292
5.223
5.292
63,842
+0.03(+0.54%)
Feb 07, 2005
5.294
5.296
5.243
5.264
75,828
-0.04(-0.81%)
Feb 04, 2005
5.253
5.315
5.253
5.306
56,993
+0.05(+1.01%)
Feb 03, 2005
5.235
5.268
5.172
5.253
105,425
+0.02(+0.43%)
Feb 02, 2005
5.182
5.231
5.139
5.231
101,756
+0.03(+0.55%)
Feb 01, 2005
5.243
5.257
5.196
5.202
157,282
-0.04(-0.78%)
Jan 31, 2005
5.141
5.249
5.141
5.243
173,671
+0.14(+2.76%)
Jan 28, 2005
5.084
5.122
5.069
5.102
202,046
+0.02(+0.44%)
Jan 27, 2005
5.010
5.114
4.977
5.080
158,995
+0.05(+1.02%)
Jan 26, 2005
4.926
5.028
4.916
5.028
172,448
+0.10(+2.07%)
Jan 25, 2005
4.875
4.977
4.873
4.926
110,073
+0.05(+1.05%)
Jan 24, 2005
4.910
4.951
4.873
4.875
112,764
-0.03(-0.58%)
Jan 21, 2005
4.918
4.949
4.879
4.904
146,275
-0.03(-0.58%)
Jan 20, 2005
4.936
4.957
4.894
4.932
128,908
-0.02(-0.33%)
Jan 19, 2005
5.037
5.043
4.949
4.949
131,109
-0.09(-1.71%)
Jan 18, 2005
4.947
5.057
4.900
5.035
181,009
+0.08(+1.65%)
Jan 14, 2005
4.902
4.955
4.849
4.953
200,089
+0.05(+0.96%)
Jan 13, 2005
4.906
4.947
4.873
4.906
218,190
-0.05(-1.03%)
Jan 12, 2005
4.957
4.992
4.896
4.957
173,671
-0.04(-0.82%)
Jan 11, 2005
5.094
5.094
4.947
4.998
221,614
-0.09(-1.85%)
Jan 10, 2005
5.024
5.129
5.024
5.092
130,375
+0.07(+1.34%)
Jan 07, 2005
5.141
5.149
5.024
5.024
178,563
-0.12(-2.42%)
Jan 06, 2005
5.135
5.200
5.110
5.149
120,102
+0.01(+0.12%)
Jan 05, 2005
5.190
5.198
5.090
5.143
150,189
-0.03(-0.55%)
Jan 04, 2005
5.331
5.356
5.112
5.172
229,442
-0.17(-3.21%)
Jan 03, 2005
5.407
5.415
5.292
5.343
304,536
-0.08(-1.40%)
Dec 31, 2004
5.433
5.443
5.349
5.419
110,073
-0.02(-0.45%)
Dec 30, 2004
5.345
5.454
5.337
5.443
103,224
+0.08(+1.45%)
Dec 29, 2004
5.370
5.417
5.353
5.366
82,677
-0.00(-0.04%)
Dec 28, 2004
5.313
5.388
5.309
5.368
155,081
+0.06(+1.19%)
Dec 27, 2004
5.294
5.337
5.268
5.304
200,822
+0.03(+0.66%)
Dec 23, 2004
5.325
5.376
5.270
5.270
179,786
-0.15(-2.72%)
Dec 22, 2004
5.623
5.623
5.233
5.417
665,088
-0.21(-3.67%)
Dec 21, 2004
5.693
5.734
5.564
5.623
157,038
-0.05(-0.83%)
Dec 20, 2004
5.658
5.734
5.656
5.670
72,159
+0.02(+0.43%)
Dec 17, 2004
5.654
5.672
5.607
5.646
145,786
+0.02(+0.29%)
Dec 16, 2004
5.672
5.672
5.611
5.629
72,159
-0.06(-1.11%)
Dec 15, 2004
5.713
5.723
5.683
5.693
146,520
-0.03(-0.57%)
Dec 14, 2004
5.621
5.754
5.621
5.725
240,204
+0.12(+2.19%)
Dec 13, 2004
5.478
5.603
5.478
5.603
208,650
+0.13(+2.43%)
Dec 10, 2004
5.468
5.519
5.407
5.470
120,591
+0.00(+0.04%)
Dec 09, 2004
5.417
5.484
5.372
5.468
172,203
+0.04(+0.79%)
Dec 08, 2004
5.366
5.497
5.366
5.425
222,837
+0.05(+0.99%)
Dec 07, 2004
5.339
5.396
5.331
5.372
346,119
+0.05(+0.88%)
Dec 06, 2004
5.372
5.374
5.294
5.325
255,125
-0.04(-0.72%)
Dec 03, 2004
5.443
5.452
5.353
5.364
142,117
-0.07(-1.32%)
Dec 02, 2004
5.535
5.535
5.351
5.435
366,177
-0.11(-2.06%)
Dec 01, 2004
5.335
5.591
5.259
5.550
526,151
+0.20(+3.70%)
Nov 30, 2004
5.400
5.417
5.296
5.351
215,010
-0.06(-1.13%)
Nov 29, 2004
5.396
5.478
5.345
5.413
263,197
+0.01(+0.11%)
Nov 26, 2004
5.304
5.413
5.304
5.407
151,901
+0.06(+1.15%)
Nov 24, 2004
5.315
5.376
5.315
5.345
574,339
+0.06(+1.20%)
Nov 23, 2004
5.325
5.325
5.243
5.282
200,578
-0.03(-0.62%)
Nov 22, 2004
5.313
5.356
5.311
5.315
307,961
+0.01(+0.19%)
Nov 19, 2004
5.282
5.315
5.229
5.304
224,794
+0.01(+0.15%)
Nov 18, 2004
5.411
5.411
5.204
5.296
371,069
-0.11(-2.08%)
Nov 17, 2004
5.544
5.591
5.409
5.409
279,342
-0.11(-2.00%)
Nov 16, 2004
5.539
5.552
5.499
5.519
152,146
+0.00(+0.00%)
Nov 15, 2004
5.509
5.560
5.466
5.519
218,434
-0.08(-1.46%)
Nov 12, 2004
5.570
5.619
5.507
5.601
145,541
+0.01(+0.22%)
Nov 11, 2004
5.499
5.591
5.486
5.589
148,721
+0.04(+0.77%)
Nov 10, 2004
5.546
5.607
5.509
5.546
153,858
-0.06(-1.02%)
Nov 09, 2004
5.587
5.629
5.578
5.603
81,698
+0.03(+0.48%)
Nov 08, 2004
5.570
5.611
5.564
5.576
99,310
-0.01(-0.15%)
Nov 05, 2004
5.631
5.656
5.570
5.584
111,541
-0.05(-0.83%)
Nov 04, 2004
5.478
5.638
5.468
5.631
77,540
+0.14(+2.61%)
Nov 03, 2004
5.386
5.570
5.386
5.488
115,454
+0.12(+2.32%)
Nov 02, 2004
5.437
5.503
5.335
5.364
109,584
-0.08(-1.54%)
Nov 01, 2004
5.331
5.454
5.298
5.447
95,886
+0.13(+2.50%)
Oct 29, 2004
5.376
5.396
5.261
5.315
114,476
-0.07(-1.33%)
Oct 28, 2004
5.306
5.386
5.261
5.386
108,361
+0.08(+1.50%)
Oct 27, 2004
5.280
5.403
5.196
5.306
219,413
+0.03(+0.50%)
Oct 26, 2004
5.233
5.296
5.178
5.280
120,836
+0.05(+0.90%)
Oct 25, 2004
5.172
5.304
5.161
5.233
108,361
+0.07(+1.39%)
Oct 22, 2004
5.202
5.247
5.151
5.161
121,814
-0.05(-0.98%)
Oct 21, 2004
5.147
5.217
5.122
5.212
229,197
+0.07(+1.27%)
Oct 20, 2004
5.174
5.184
5.069
5.147
213,542
-0.03(-0.51%)
Oct 19, 2004
5.360
5.376
5.172
5.174
327,285
-0.17(-3.25%)
Oct 18, 2004
5.405
5.621
5.268
5.347
495,086
-0.06(-1.02%)
Oct 15, 2004
5.331
5.505
5.329
5.403
144,073
+0.09(+1.65%)
Oct 14, 2004
5.398
5.417
5.315
5.315
154,836
-0.08(-1.55%)
Oct 13, 2004
5.564
5.580
5.366
5.398
178,074
-0.16(-2.90%)
Oct 12, 2004
5.617
5.631
5.527
5.560
99,310
-0.08(-1.41%)
Oct 11, 2004
5.578
5.640
5.537
5.640
76,073
+0.06(+1.10%)
Oct 08, 2004
5.652
5.703
5.578
5.578
68,734
-0.08(-1.48%)
Oct 07, 2004
5.817
5.817
5.662
5.662
85,123
-0.16(-2.67%)
Oct 06, 2004
5.703
5.817
5.693
5.817
154,836
+0.11(+1.90%)
Oct 05, 2004
5.723
5.723
5.591
5.709
101,756
-0.00(-0.07%)
Oct 04, 2004
5.687
5.748
5.678
5.713
122,059
+0.03(+0.54%)
Oct 01, 2004
5.646
5.738
5.644
5.683
170,491
+0.07(+1.20%)
Sep 30, 2004
5.623
5.683
5.611
5.615
107,138
+0.04(+0.77%)
Sep 29, 2004
5.462
5.601
5.447
5.572
155,081
+0.14(+2.52%)
Sep 28, 2004
5.421
5.480
5.421
5.435
157,527
-0.02(-0.37%)
Sep 27, 2004
5.511
5.511
5.417
5.456
180,765
-0.06(-1.00%)
Sep 24, 2004
5.411
5.566
5.388
5.511
80,965
+0.09(+1.66%)
Sep 23, 2004
5.386
5.447
5.386
5.421
197,153
+0.03(+0.53%)
Sep 22, 2004
5.537
5.537
5.356
5.392
144,073
-0.15(-2.73%)
Sep 21, 2004
5.478
5.584
5.478
5.544
167,556
+0.08(+1.42%)
Sep 20, 2004
5.550
5.550
5.454
5.466
155,570
-0.10(-1.80%)
Sep 17, 2004
5.499
5.580
5.435
5.566
342,450
+0.05(+0.93%)
Sep 16, 2004
5.519
5.576
5.484
5.515
73,626
+0.01(+0.15%)
Sep 15, 2004
5.519
5.519
5.474
5.507
60,907
+0.00(+0.07%)
Sep 14, 2004
5.556
5.584
5.501
5.503
84,145
-0.07(-1.17%)
Sep 13, 2004
5.627
5.658
5.562
5.568
93,440
-0.05(-0.87%)
Sep 10, 2004
5.570
5.642
5.525
5.617
79,497
+0.04(+0.70%)
Sep 09, 2004
5.458
5.593
5.458
5.578
123,037
+0.13(+2.44%)
Sep 08, 2004
5.468
5.505
5.441
5.445
112,519
-0.01(-0.15%)
Sep 07, 2004
5.433
5.488
5.433
5.454
161,441
+0.04(+0.68%)
Sep 03, 2004
5.433
5.488
5.413
5.417
144,073
-0.01(-0.11%)
Sep 02, 2004
5.294
5.423
5.292
5.423
101,756
+0.09(+1.65%)
Sep 01, 2004
5.284
5.360
5.284
5.335
100,533
+0.02(+0.46%)
Aug 31, 2004
5.366
5.407
5.290
5.311
150,678
-0.06(-1.03%)
Aug 30, 2004
5.417
5.427
5.366
5.366
66,288
-0.06(-1.17%)
Aug 27, 2004
5.394
5.439
5.341
5.429
123,282
-0.01(-0.11%)
Aug 26, 2004
5.458
5.460
5.413
5.435
133,066
-0.03(-0.64%)
Aug 25, 2004
5.368
5.470
5.321
5.470
110,807
+0.10(+1.90%)
Aug 24, 2004
5.356
5.435
5.345
5.368
117,900
+0.01(+0.23%)
Aug 23, 2004
5.386
5.437
5.319
5.356
89,526
-0.02(-0.30%)
Aug 20, 2004
5.356
5.407
5.351
5.372
67,022
+0.01(+0.15%)
Aug 19, 2004
5.376
5.411
5.353
5.364
89,037
-0.02(-0.46%)
Aug 18, 2004
5.239
5.400
5.229
5.388
76,317
+0.17(+3.17%)
Aug 17, 2004
5.266
5.325
5.212
5.223
129,152
-0.03(-0.58%)
Aug 16, 2004
5.059
5.333
5.059
5.253
94,173
+0.18(+3.63%)
Aug 13, 2004
5.161
5.192
5.049
5.069
84,878
-0.08(-1.55%)
Aug 12, 2004
5.212
5.243
5.149
5.149
103,958
-0.06(-1.22%)
Aug 11, 2004
5.151
5.253
5.145
5.212
112,519
+0.05(+0.99%)
Aug 10, 2004
5.110
5.239
5.110
5.161
100,044
+0.06(+1.24%)
Aug 09, 2004
5.069
5.122
5.069
5.098
89,771
+0.07(+1.38%)
Aug 06, 2004
5.233
5.253
5.028
5.028
121,570
-0.22(-4.24%)
Aug 05, 2004
5.323
5.356
5.223
5.251
159,728
-0.07(-1.34%)
Aug 04, 2004
5.294
5.360
5.243
5.323
112,030
+0.01(+0.15%)
Aug 03, 2004
5.202
5.374
5.192
5.315
172,937
+0.10(+1.96%)
Aug 02, 2004
5.274
5.286
5.110
5.212
97,353
-0.09(-1.73%)
Jul 30, 2004
5.270
5.345
5.229
5.304
157,038
+0.01(+0.27%)
Jul 29, 2004
5.233
5.319
5.212
5.290
167,067
+0.04(+0.78%)
Jul 28, 2004
5.131
5.276
5.131
5.249
129,397
+0.10(+1.90%)
Jul 27, 2004
5.110
5.153
5.092
5.151
175,139
+0.06(+1.20%)
Jul 26, 2004
5.141
5.172
5.075
5.090
257,571
-0.06(-1.23%)
Jul 23, 2004
5.133
5.196
5.129
5.153
127,685
+0.03(+0.60%)
Jul 22, 2004
5.347
5.380
5.122
5.122
280,075
-0.17(-3.28%)
Jul 21, 2004
5.376
5.392
5.274
5.296
223,326
-0.10(-1.89%)
Jul 20, 2004
5.172
5.447
5.151
5.398
268,334
+0.25(+4.80%)
Jul 19, 2004
5.247
5.266
5.049
5.151
269,313
-0.10(-1.83%)
Jul 16, 2004
5.149
5.300
4.947
5.247
628,152
+0.05(+0.90%)
Jul 15, 2004
5.519
5.519
5.084
5.200
979,409
-0.32(-5.85%)
Jul 14, 2004
5.550
5.605
5.492
5.523
306,738
-0.02(-0.37%)
Jul 13, 2004
5.374
5.623
5.374
5.544
245,096
+0.19(+3.47%)
Jul 12, 2004
5.441
5.441
5.323
5.358
124,260
-0.08(-1.39%)
Jul 09, 2004
5.521
5.525
5.417
5.433
204,492
-0.09(-1.59%)
Jul 08, 2004
5.631
5.631
5.519
5.521
229,686
-0.13(-2.24%)
Jul 07, 2004
5.550
5.664
5.499
5.648
439,560
-0.05(-0.86%)
Jul 06, 2004
5.744
5.744
5.642
5.697
120,591
-0.07(-1.28%)
Jul 02, 2004
5.830
5.846
5.642
5.770
148,966
-0.08(-1.33%)
Jul 01, 2004
5.928
5.956
5.820
5.848
93,684
-0.08(-1.28%)
Jun 30, 2004
5.877
5.956
5.873
5.924
107,382
+0.05(+0.80%)
Jun 29, 2004
5.867
5.903
5.850
5.877
102,246
+0.03(+0.52%)
Jun 28, 2004
5.846
5.952
5.795
5.846
77,785
-0.02(-0.31%)
Jun 25, 2004
5.887
5.909
5.815
5.864
153,124
-0.04(-0.62%)
Jun 24, 2004
5.856
5.965
5.848
5.901
84,634
+0.02(+0.42%)
Jun 23, 2004
5.768
6.046
5.740
5.877
111,296
+0.09(+1.63%)
Jun 22, 2004
5.809
5.811
5.703
5.783
96,130
-0.04(-0.70%)
Jun 21, 2004
5.836
5.901
5.795
5.824
224,794
+0.01(+0.14%)
Jun 18, 2004
5.826
5.844
5.785
5.815
303,313
+0.00(+0.00%)
Jun 17, 2004
5.820
5.836
5.793
5.815
90,749
-0.00(-0.07%)
Jun 16, 2004
5.907
5.907
5.805
5.820
92,950
-0.07(-1.21%)
Jun 15, 2004
5.785
5.989
5.785
5.891
104,202
+0.11(+1.84%)
Jun 14, 2004
5.785
5.846
5.744
5.785
103,224
-0.03(-0.60%)
Jun 10, 2004
5.877
5.948
5.817
5.820
169,513
-0.07(-1.15%)
Jun 09, 2004
5.877
5.918
5.860
5.887
219,657
+0.02(+0.35%)
Jun 08, 2004
5.744
5.881
5.744
5.867
85,368
+0.07(+1.23%)
Jun 07, 2004
5.693
5.815
5.650
5.795
233,111
+0.15(+2.72%)
Jun 04, 2004
5.580
5.666
5.560
5.642
136,246
+0.07(+1.32%)
Jun 03, 2004
5.631
5.658
5.568
5.568
133,311
-0.08(-1.38%)
Jun 02, 2004
5.601
5.654
5.572
5.646
72,403
+0.04(+0.80%)
Jun 01, 2004
5.417
5.627
5.417
5.601
129,397
+0.17(+3.12%)
May 28, 2004
5.519
5.525
5.413
5.431
110,318
-0.08(-1.52%)
May 27, 2004
5.433
5.570
5.425
5.515
103,469
+0.07(+1.24%)
May 26, 2004
5.386
5.490
5.362
5.447
102,735
+0.01(+0.15%)
May 25, 2004
5.437
5.439
5.337
5.439
254,881
-0.02(-0.34%)
May 24, 2004
5.447
5.509
5.433
5.458
110,562
-0.03(-0.56%)
May 21, 2004
5.570
5.570
5.425
5.488
224,305
-0.01(-0.19%)
May 20, 2004
5.376
5.509
5.366
5.499
150,189
+0.11(+2.09%)
May 19, 2004
5.356
5.478
5.356
5.386
153,369
+0.03(+0.57%)
May 18, 2004
5.315
5.366
5.315
5.356
88,303
+0.04(+0.77%)
May 17, 2004
5.372
5.372
5.259
5.315
145,541
-0.04(-0.84%)
May 14, 2004
5.456
5.462
5.315
5.360
153,858
-0.12(-2.16%)
May 13, 2004
5.478
5.564
5.452
5.478
166,822
-0.02(-0.33%)
May 12, 2004
5.441
5.501
5.331
5.497
145,052
+0.05(+0.90%)
May 11, 2004
5.358
5.490
5.356
5.447
97,598
+0.09(+1.72%)
May 10, 2004
5.366
5.386
5.261
5.356
253,413
-0.06(-1.13%)
May 07, 2004
5.539
5.580
5.417
5.417
136,735
-0.12(-2.21%)
May 06, 2004
5.580
5.580
5.407
5.539
130,131
-0.02(-0.37%)
May 05, 2004
5.560
5.597
5.488
5.560
101,023
-0.01(-0.15%)
May 04, 2004
5.683
5.683
5.529
5.568
164,376
-0.13(-2.37%)
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.