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
Arbor Realty Trust
(NY:
ABR
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2006
8.449
8.481
8.369
8.388
197,916
-0.06(-0.72%)
Feb 27, 2006
8.449
8.528
8.392
8.449
238,063
+0.02(+0.23%)
Feb 24, 2006
8.525
8.544
8.411
8.430
176,273
-0.13(-1.49%)
Feb 23, 2006
8.586
8.592
8.513
8.557
207,011
+0.00(+0.04%)
Feb 22, 2006
8.592
8.631
8.554
8.554
272,565
-0.04(-0.45%)
Feb 21, 2006
8.621
8.685
8.535
8.592
259,392
+0.00(+0.04%)
Feb 17, 2006
8.634
8.640
8.538
8.589
272,879
-0.04(-0.48%)
Feb 16, 2006
8.481
8.640
8.471
8.631
393,636
+0.19(+2.23%)
Feb 15, 2006
8.449
8.513
8.337
8.442
202,307
+0.03(+0.38%)
Feb 14, 2006
8.305
8.554
8.305
8.411
443,821
+0.12(+1.46%)
Feb 13, 2006
8.136
8.337
8.130
8.289
455,426
+0.16(+1.96%)
Feb 10, 2006
7.974
8.226
7.974
8.130
377,012
+0.16(+1.96%)
Feb 09, 2006
8.050
8.152
7.961
7.974
242,454
-0.06(-0.75%)
Feb 08, 2006
8.031
8.089
7.958
8.034
422,179
+0.04(+0.44%)
Feb 07, 2006
8.053
8.162
7.974
7.999
174,705
-0.08(-1.03%)
Feb 06, 2006
7.986
8.130
7.967
8.082
447,898
+0.13(+1.60%)
Feb 03, 2006
8.012
8.037
7.907
7.955
528,194
-0.12(-1.50%)
Feb 02, 2006
8.321
8.353
7.971
8.076
503,415
-0.25(-2.95%)
Feb 01, 2006
8.385
8.385
8.296
8.321
209,521
-0.05(-0.65%)
Jan 31, 2006
8.375
8.391
8.318
8.375
274,134
+0.00(+0.00%)
Jan 30, 2006
8.385
8.391
8.324
8.375
236,181
+0.01(+0.15%)
Jan 27, 2006
8.366
8.417
8.324
8.363
135,498
-0.00(-0.04%)
Jan 26, 2006
8.474
8.474
8.324
8.366
414,337
-0.11(-1.28%)
Jan 25, 2006
8.360
8.474
8.347
8.474
213,285
+0.07(+0.87%)
Jan 24, 2006
8.395
8.481
8.296
8.401
170,000
+0.01(+0.08%)
Jan 23, 2006
8.331
8.481
8.289
8.395
219,871
+0.06(+0.73%)
Jan 20, 2006
8.487
8.487
8.321
8.334
344,392
-0.10(-1.17%)
Jan 19, 2006
8.471
8.513
8.360
8.433
293,266
-0.12(-1.45%)
Jan 18, 2006
8.477
8.669
8.477
8.557
417,474
+0.06(+0.71%)
Jan 17, 2006
8.640
8.742
8.328
8.497
565,519
-0.13(-1.48%)
Jan 13, 2006
8.688
8.701
8.509
8.624
233,045
+0.02(+0.19%)
Jan 12, 2006
8.736
8.851
8.599
8.608
416,533
-0.08(-0.92%)
Jan 11, 2006
8.752
8.758
8.500
8.688
338,746
-0.06(-0.73%)
Jan 10, 2006
8.567
8.780
8.544
8.752
164,668
+0.12(+1.40%)
Jan 09, 2006
8.468
8.653
8.468
8.631
125,775
+0.15(+1.81%)
Jan 06, 2006
8.497
8.522
8.337
8.477
477,695
+0.01(+0.11%)
Jan 05, 2006
8.468
8.528
8.395
8.468
201,993
+0.01(+0.15%)
Jan 04, 2006
8.401
8.455
8.331
8.455
220,812
+0.03(+0.38%)
Jan 03, 2006
8.315
8.430
8.178
8.423
335,296
+0.16(+1.93%)
Dec 30, 2005
8.130
8.312
8.085
8.264
213,285
+0.10(+1.17%)
Dec 29, 2005
8.194
8.226
8.152
8.168
163,727
-0.05(-0.58%)
Dec 28, 2005
8.226
8.235
8.082
8.216
144,594
-0.03(-0.39%)
Dec 27, 2005
8.433
8.451
8.162
8.248
190,388
-0.20(-2.38%)
Dec 23, 2005
8.353
8.449
8.337
8.449
89,391
+0.06(+0.68%)
Dec 22, 2005
8.289
8.391
8.229
8.391
319,300
+0.13(+1.58%)
Dec 21, 2005
8.385
8.385
8.206
8.261
244,336
-0.02(-0.27%)
Dec 20, 2005
8.082
8.305
8.063
8.283
425,629
+0.19(+2.40%)
Dec 19, 2005
8.044
8.130
8.002
8.089
290,757
+0.04(+0.52%)
Dec 16, 2005
8.152
8.152
7.891
8.047
684,707
-0.10(-1.17%)
Dec 15, 2005
8.337
8.337
8.101
8.143
339,374
-0.22(-2.63%)
Dec 14, 2005
8.449
8.465
8.305
8.363
424,688
-0.09(-1.02%)
Dec 13, 2005
8.452
8.497
8.401
8.449
215,167
-0.03(-0.34%)
Dec 12, 2005
8.528
8.535
8.385
8.477
148,358
-0.03(-0.34%)
Dec 09, 2005
8.497
8.576
8.477
8.506
324,318
+0.03(+0.30%)
Dec 08, 2005
8.528
8.557
8.449
8.481
254,687
-0.02(-0.26%)
Dec 07, 2005
8.589
8.621
8.462
8.503
216,735
-0.09(-1.00%)
Dec 06, 2005
8.643
8.666
8.567
8.589
134,244
-0.04(-0.52%)
Dec 05, 2005
8.624
8.643
8.560
8.634
143,340
-0.03(-0.37%)
Dec 02, 2005
8.631
8.717
8.481
8.666
353,802
+0.04(+0.41%)
Dec 01, 2005
8.602
8.631
8.551
8.631
369,171
+0.03(+0.33%)
Nov 30, 2005
8.631
8.640
8.551
8.602
130,480
-0.05(-0.55%)
Nov 29, 2005
8.682
8.701
8.631
8.650
119,188
-0.02(-0.26%)
Nov 28, 2005
8.768
8.768
8.659
8.672
153,063
-0.09(-1.02%)
Nov 25, 2005
8.685
8.768
8.627
8.761
47,361
+0.07(+0.84%)
Nov 23, 2005
8.701
8.733
8.605
8.688
174,705
-0.01(-0.15%)
Nov 22, 2005
8.688
8.736
8.618
8.701
241,200
+0.01(+0.15%)
Nov 21, 2005
8.656
8.764
8.624
8.688
156,513
-0.04(-0.44%)
Nov 18, 2005
8.799
8.799
8.688
8.726
177,842
-0.01(-0.11%)
Nov 17, 2005
8.752
8.793
8.682
8.736
146,790
+0.01(+0.15%)
Nov 16, 2005
8.959
8.959
8.560
8.723
342,824
-0.17(-1.94%)
Nov 15, 2005
8.704
8.927
8.615
8.895
267,547
+0.22(+2.57%)
Nov 14, 2005
8.895
8.895
8.608
8.672
200,111
-0.19(-2.12%)
Nov 11, 2005
8.771
8.924
8.672
8.860
280,720
-0.04(-0.39%)
Nov 10, 2005
8.586
8.956
8.487
8.895
342,824
+0.31(+3.60%)
Nov 09, 2005
8.465
8.634
8.340
8.586
485,223
+0.13(+1.58%)
Nov 08, 2005
8.018
8.528
8.018
8.452
655,851
+0.39(+4.78%)
Nov 07, 2005
8.289
8.289
7.827
8.066
1,953,754
-0.67(-7.66%)
Nov 04, 2005
8.764
8.831
8.608
8.736
185,997
-0.03(-0.33%)
Nov 03, 2005
8.748
8.809
8.672
8.764
175,019
+0.05(+0.55%)
Nov 02, 2005
8.481
8.717
8.385
8.717
227,399
+0.25(+2.98%)
Nov 01, 2005
8.411
8.564
8.296
8.465
270,683
+0.06(+0.72%)
Oct 31, 2005
8.449
8.586
8.388
8.404
300,481
-0.03(-0.34%)
Oct 28, 2005
8.570
8.573
8.414
8.433
343,138
-0.13(-1.49%)
Oct 27, 2005
8.761
8.764
8.560
8.560
116,679
-0.20(-2.29%)
Oct 26, 2005
8.844
8.844
8.704
8.761
295,148
-0.10(-1.15%)
Oct 25, 2005
8.768
8.866
8.608
8.863
260,333
-0.05(-0.54%)
Oct 24, 2005
8.895
8.949
8.838
8.911
527,566
+0.14(+1.64%)
Oct 21, 2005
8.564
8.831
8.564
8.768
334,983
+0.17(+1.97%)
Oct 20, 2005
8.841
8.879
8.538
8.599
315,536
-0.23(-2.57%)
Oct 19, 2005
8.748
8.841
8.646
8.825
602,844
+0.08(+0.87%)
Oct 18, 2005
8.924
8.946
8.713
8.748
555,168
-0.17(-1.89%)
Oct 17, 2005
8.879
8.959
8.825
8.917
447,898
+0.03(+0.29%)
Oct 14, 2005
8.720
8.914
8.659
8.892
394,891
+0.25(+2.92%)
Oct 13, 2005
8.748
8.777
8.532
8.640
397,086
-0.11(-1.24%)
Oct 12, 2005
8.895
8.984
8.666
8.748
422,179
-0.18(-2.04%)
Oct 11, 2005
9.179
9.224
8.927
8.930
400,536
-0.25(-2.71%)
Oct 10, 2005
9.275
9.357
9.128
9.179
840,907
-0.13(-1.37%)
Oct 07, 2005
9.208
9.380
9.182
9.306
207,639
+0.10(+1.07%)
Oct 06, 2005
9.198
9.278
9.118
9.208
467,658
+0.01(+0.10%)
Oct 05, 2005
9.166
9.198
9.007
9.198
257,510
-0.02(-0.21%)
Oct 04, 2005
9.144
9.278
9.064
9.217
603,784
+0.07(+0.80%)
Oct 03, 2005
8.927
9.144
8.905
9.144
345,333
+0.18(+2.06%)
Sep 30, 2005
9.118
9.134
8.927
8.959
269,742
-0.16(-1.75%)
Sep 29, 2005
9.045
9.118
9.007
9.118
254,687
+0.04(+0.39%)
Sep 28, 2005
9.032
9.121
9.010
9.083
288,248
+0.04(+0.49%)
Sep 27, 2005
8.972
9.169
8.972
9.039
215,794
+0.05(+0.53%)
Sep 26, 2005
9.023
9.090
8.991
8.991
185,997
-0.02(-0.25%)
Sep 23, 2005
9.013
9.090
8.944
9.013
203,248
+0.01(+0.07%)
Sep 22, 2005
9.023
9.096
8.991
9.007
222,694
-0.05(-0.53%)
Sep 21, 2005
9.042
9.093
8.972
9.055
422,492
+0.01(+0.14%)
Sep 20, 2005
9.214
9.262
8.965
9.042
500,906
-0.15(-1.66%)
Sep 19, 2005
9.166
9.208
9.134
9.195
485,537
+0.02(+0.24%)
Sep 16, 2005
9.182
9.182
9.150
9.173
338,746
-0.01(-0.07%)
Sep 15, 2005
9.160
9.182
9.150
9.179
240,886
-0.02(-0.21%)
Sep 14, 2005
9.214
9.214
9.166
9.198
501,219
-0.02(-0.21%)
Sep 13, 2005
9.195
9.252
9.109
9.217
415,905
+0.02(+0.24%)
Sep 12, 2005
9.019
9.243
8.994
9.195
362,270
+0.11(+1.16%)
Sep 09, 2005
9.204
9.224
9.048
9.090
342,510
-0.11(-1.18%)
Sep 08, 2005
9.121
9.278
9.118
9.198
605,039
+0.07(+0.73%)
Sep 07, 2005
9.131
9.211
9.102
9.131
536,349
-0.06(-0.69%)
Sep 06, 2005
9.007
9.236
8.978
9.195
414,651
+0.19(+2.09%)
Sep 02, 2005
8.991
9.007
8.933
9.007
259,392
+0.04(+0.43%)
Sep 01, 2005
9.086
9.090
8.937
8.968
354,743
-0.10(-1.09%)
Aug 31, 2005
8.924
9.147
8.924
9.067
349,097
+0.09(+0.99%)
Aug 30, 2005
9.007
9.016
8.943
8.978
386,108
+0.04(+0.50%)
Aug 29, 2005
8.784
9.039
8.736
8.933
397,713
+0.21(+2.41%)
Aug 26, 2005
8.959
8.959
8.666
8.723
481,773
-0.22(-2.43%)
Aug 25, 2005
8.733
9.023
8.733
8.940
1,000,557
+0.14(+1.56%)
Aug 24, 2005
8.691
8.873
8.662
8.803
1,086,812
+0.09(+1.06%)
Aug 23, 2005
8.694
8.777
8.672
8.710
333,728
+0.01(+0.07%)
Aug 22, 2005
8.650
8.704
8.624
8.704
264,410
+0.06(+0.74%)
Aug 19, 2005
8.662
8.669
8.583
8.640
144,281
-0.03(-0.29%)
Aug 18, 2005
8.640
8.784
8.592
8.666
594,689
-0.01(-0.15%)
Aug 17, 2005
8.682
8.752
8.608
8.678
372,621
+0.03(+0.33%)
Aug 16, 2005
8.662
8.682
8.605
8.650
251,237
-0.02(-0.26%)
Aug 15, 2005
8.704
8.768
8.532
8.672
427,511
+0.00(+0.00%)
Aug 12, 2005
8.799
8.831
8.650
8.672
173,450
-0.13(-1.45%)
Aug 11, 2005
8.682
8.873
8.602
8.799
374,189
+0.02(+0.18%)
Aug 10, 2005
8.688
8.911
8.688
8.784
850,944
+0.21(+2.42%)
Aug 09, 2005
8.847
8.847
8.506
8.576
762,494
-0.13(-1.47%)
Aug 08, 2005
9.026
9.026
8.615
8.704
608,176
-0.32(-3.53%)
Aug 05, 2005
9.753
9.804
8.713
9.023
1,291,002
-0.73(-7.49%)
Aug 04, 2005
9.915
9.934
9.753
9.753
297,030
-0.19(-1.96%)
Aug 03, 2005
9.903
9.947
9.836
9.947
359,448
+0.05(+0.52%)
Aug 02, 2005
9.829
9.915
9.829
9.896
270,370
+0.10(+1.04%)
Aug 01, 2005
9.836
9.896
9.756
9.794
185,369
-0.03(-0.26%)
Jul 29, 2005
9.804
9.906
9.781
9.820
212,657
+0.05(+0.49%)
Jul 28, 2005
9.756
9.839
9.708
9.772
504,670
+0.06(+0.66%)
Jul 27, 2005
9.581
9.708
9.501
9.708
474,559
+0.10(+0.99%)
Jul 26, 2005
9.536
9.612
9.469
9.612
203,561
+0.09(+0.94%)
Jul 25, 2005
9.549
9.616
9.447
9.523
290,757
-0.01(-0.10%)
Jul 22, 2005
9.590
9.590
9.510
9.533
438,802
-0.03(-0.33%)
Jul 21, 2005
9.597
9.625
9.501
9.565
252,805
+0.00(+0.00%)
Jul 20, 2005
9.558
9.600
9.530
9.565
546,699
+0.02(+0.23%)
Jul 19, 2005
9.491
9.565
9.459
9.542
282,916
+0.06(+0.67%)
Jul 18, 2005
9.389
9.485
9.322
9.479
291,698
+0.09(+0.95%)
Jul 15, 2005
9.361
9.399
9.300
9.389
437,861
+0.03(+0.31%)
Jul 14, 2005
9.495
9.495
9.357
9.361
514,707
-0.13(-1.41%)
Jul 13, 2005
9.539
9.552
9.459
9.495
492,123
-0.04(-0.47%)
Jul 12, 2005
9.469
9.577
9.357
9.539
483,968
+0.09(+0.98%)
Jul 11, 2005
9.689
9.692
9.440
9.447
398,027
-0.28(-2.85%)
Jul 08, 2005
9.405
9.880
9.383
9.724
410,887
+0.33(+3.57%)
Jul 07, 2005
9.380
9.424
9.284
9.389
216,107
-0.01(-0.10%)
Jul 06, 2005
9.386
9.437
9.348
9.399
376,385
+0.01(+0.14%)
Jul 05, 2005
9.230
9.405
9.230
9.386
204,502
+0.16(+1.69%)
Jul 01, 2005
9.166
9.230
9.115
9.230
118,247
+0.08(+0.87%)
Jun 30, 2005
9.166
9.185
9.109
9.150
214,226
+0.00(+0.03%)
Jun 29, 2005
9.086
9.163
9.077
9.147
274,134
+0.08(+0.84%)
Jun 28, 2005
9.055
9.150
9.007
9.070
296,089
+0.07(+0.78%)
Jun 27, 2005
9.064
9.150
8.975
9.000
183,487
-0.04(-0.42%)
Jun 24, 2005
9.150
9.198
8.940
9.039
1,382,589
-0.11(-1.22%)
Jun 23, 2005
9.169
9.262
9.112
9.150
284,484
-0.04(-0.42%)
Jun 22, 2005
9.198
9.233
9.067
9.188
356,625
+0.07(+0.73%)
Jun 21, 2005
9.230
9.239
9.118
9.121
513,138
-0.05(-0.56%)
Jun 20, 2005
9.134
9.310
9.077
9.173
690,039
+0.12(+1.30%)
Jun 17, 2005
8.959
9.067
8.933
9.055
456,367
+0.12(+1.32%)
Jun 16, 2005
9.007
9.007
8.911
8.937
414,651
+0.01(+0.11%)
Jun 15, 2005
9.007
9.007
8.898
8.927
112,915
+0.00(+0.00%)
Jun 14, 2005
8.911
8.962
8.905
8.927
305,185
+0.03(+0.36%)
Jun 13, 2005
8.895
8.981
8.863
8.895
360,075
+0.06(+0.72%)
Jun 10, 2005
8.908
8.956
8.819
8.831
137,694
-0.08(-0.86%)
Jun 09, 2005
8.898
8.940
8.784
8.908
143,340
+0.04(+0.47%)
Jun 08, 2005
8.911
8.940
8.863
8.866
140,830
-0.04(-0.50%)
Jun 07, 2005
8.831
8.943
8.812
8.911
207,639
+0.11(+1.27%)
Jun 06, 2005
8.768
8.847
8.733
8.799
239,004
+0.08(+0.95%)
Jun 03, 2005
8.688
8.847
8.688
8.717
79,040
-0.02(-0.22%)
Jun 02, 2005
8.742
8.984
8.720
8.736
199,484
+0.06(+0.66%)
Jun 01, 2005
8.513
8.841
8.503
8.678
456,367
+0.18(+2.14%)
May 31, 2005
8.497
8.557
8.481
8.497
290,130
+0.00(+0.00%)
May 27, 2005
8.493
8.497
8.465
8.497
61,476
+0.00(+0.04%)
May 26, 2005
8.497
8.497
8.484
8.493
144,594
+0.01(+0.08%)
May 25, 2005
8.497
8.528
8.465
8.487
621,976
+0.01(+0.08%)
May 24, 2005
8.490
8.522
8.455
8.481
547,640
+0.00(+0.04%)
May 23, 2005
8.449
8.528
8.411
8.477
569,596
+0.05(+0.61%)
May 20, 2005
8.411
8.449
8.385
8.426
498,083
+0.03(+0.38%)
May 19, 2005
8.417
8.442
8.388
8.395
371,053
-0.00(-0.04%)
May 18, 2005
8.442
8.442
8.385
8.398
272,252
-0.02(-0.19%)
May 17, 2005
8.337
8.449
8.337
8.414
267,233
+0.01(+0.15%)
May 16, 2005
8.401
8.481
8.401
8.401
323,064
+0.05(+0.57%)
May 13, 2005
8.334
8.449
8.309
8.353
113,542
+0.02(+0.27%)
May 12, 2005
8.446
8.458
8.324
8.331
214,539
-0.11(-1.36%)
May 11, 2005
8.487
8.500
8.433
8.446
245,905
-0.04(-0.41%)
May 10, 2005
8.388
8.481
8.353
8.481
199,797
+0.09(+1.10%)
May 09, 2005
8.324
8.423
8.324
8.388
209,521
+0.11(+1.39%)
May 06, 2005
8.280
8.289
8.210
8.273
93,469
+0.01(+0.12%)
May 05, 2005
8.280
8.289
8.216
8.264
558,618
+0.01(+0.08%)
May 04, 2005
8.178
8.289
8.178
8.257
195,720
+0.13(+1.57%)
May 03, 2005
8.098
8.226
8.015
8.130
236,181
+0.00(+0.04%)
May 02, 2005
7.731
8.127
7.731
8.127
127,657
+0.32(+4.04%)
Apr 29, 2005
8.028
8.030
7.782
7.811
178,155
-0.21(-2.58%)
Apr 28, 2005
8.111
8.111
8.018
8.018
119,816
-0.09(-1.14%)
Apr 27, 2005
8.242
8.242
8.079
8.111
133,303
-0.19(-2.30%)
Apr 26, 2005
8.321
8.337
8.280
8.302
347,842
-0.02(-0.23%)
Apr 25, 2005
8.321
8.382
8.289
8.321
139,576
+0.03(+0.38%)
Apr 22, 2005
8.321
8.350
8.245
8.289
157,140
+0.01(+0.08%)
Apr 21, 2005
8.289
8.321
8.210
8.283
188,192
-0.01(-0.08%)
Apr 20, 2005
8.315
8.321
8.254
8.289
221,753
-0.01(-0.08%)
Apr 19, 2005
8.289
8.337
8.270
8.296
193,211
+0.01(+0.12%)
Apr 18, 2005
8.082
8.321
8.082
8.286
569,910
+0.24(+2.93%)
Apr 15, 2005
8.038
8.127
7.993
8.050
164,354
+0.01(+0.12%)
Apr 14, 2005
8.082
8.130
8.034
8.041
234,927
-0.09(-1.10%)
Apr 13, 2005
8.130
8.146
7.967
8.130
132,362
+0.00(+0.04%)
Apr 12, 2005
8.044
8.130
8.006
8.127
53,634
+0.09(+1.15%)
Apr 11, 2005
8.050
8.127
8.009
8.034
91,273
-0.01(-0.16%)
Apr 08, 2005
8.130
8.130
8.041
8.047
52,066
-0.07(-0.83%)
Apr 07, 2005
8.130
8.130
8.089
8.114
96,919
-0.02(-0.20%)
Apr 06, 2005
8.130
8.194
8.104
8.130
664,320
+0.05(+0.59%)
Apr 05, 2005
7.923
8.108
7.904
8.082
87,823
+0.17(+2.09%)
Apr 04, 2005
7.875
7.958
7.798
7.916
51,125
+0.04(+0.53%)
Apr 01, 2005
7.875
7.986
7.782
7.875
162,473
-0.02(-0.20%)
Mar 31, 2005
7.776
7.891
7.747
7.891
93,469
+0.12(+1.52%)
Mar 30, 2005
7.715
7.843
7.709
7.773
141,458
+0.11(+1.37%)
Mar 29, 2005
7.693
7.741
7.620
7.668
274,761
-0.03(-0.33%)
Mar 28, 2005
7.971
7.986
7.531
7.693
275,702
-0.28(-3.48%)
Mar 24, 2005
7.939
8.053
7.939
7.971
140,203
+0.00(+0.04%)
Mar 23, 2005
8.210
8.210
7.967
7.967
173,764
-0.26(-3.21%)
Mar 22, 2005
8.146
8.289
8.146
8.232
316,163
+0.06(+0.70%)
Mar 21, 2005
8.175
8.238
8.165
8.175
54,889
-0.01(-0.16%)
Mar 18, 2005
8.273
8.273
8.168
8.187
138,948
-0.04(-0.47%)
Mar 17, 2005
8.219
8.289
8.210
8.226
106,642
+0.01(+0.08%)
Mar 16, 2005
8.232
8.321
8.194
8.219
249,041
-0.02(-0.19%)
Mar 15, 2005
8.257
8.277
8.226
8.235
171,255
-0.04(-0.46%)
Mar 14, 2005
8.289
8.296
8.257
8.273
519,098
-0.04(-0.50%)
Mar 11, 2005
8.407
8.407
8.162
8.315
130,793
-0.09(-1.10%)
Mar 10, 2005
8.477
8.484
8.385
8.407
101,624
-0.05(-0.60%)
Mar 09, 2005
8.465
8.509
8.363
8.458
109,151
-0.02(-0.19%)
Mar 08, 2005
8.509
8.541
8.436
8.474
117,620
-0.01(-0.15%)
Mar 07, 2005
8.528
8.570
8.487
8.487
221,753
-0.04(-0.41%)
Mar 04, 2005
8.576
8.608
8.484
8.522
175,960
-0.02(-0.26%)
Mar 03, 2005
8.353
8.544
8.305
8.544
129,539
+0.23(+2.80%)
Mar 02, 2005
8.194
8.347
8.130
8.312
282,602
+0.12(+1.44%)
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.