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
Endeavour Silver Corp
(NY:
EXK
)
3.710
+0.110 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2007
4.020
4.070
3.860
3.960
260,850
-0.09(-2.22%)
Nov 29, 2007
4.060
4.120
4.020
4.050
66,000
-0.09(-2.17%)
Nov 28, 2007
4.000
4.180
3.970
4.140
141,400
+0.10(+2.48%)
Nov 27, 2007
4.030
4.120
4.000
4.040
310,825
-0.17(-4.04%)
Nov 26, 2007
4.460
4.480
4.210
4.210
151,500
-0.19(-4.32%)
Nov 23, 2007
4.230
4.400
4.200
4.400
67,600
+0.17(+4.02%)
Nov 21, 2007
4.400
4.430
4.200
4.230
108,000
-0.18(-4.08%)
Nov 20, 2007
4.300
4.500
4.300
4.410
163,000
+0.11(+2.56%)
Nov 19, 2007
4.690
4.690
4.260
4.300
137,715
-0.20(-4.44%)
Nov 16, 2007
4.580
4.580
4.150
4.500
221,224
+0.13(+2.97%)
Nov 15, 2007
4.600
4.600
4.200
4.370
450,400
-0.33(-7.02%)
Nov 14, 2007
5.030
5.030
4.660
4.700
205,400
+0.00(+0.00%)
Nov 13, 2007
4.550
4.730
4.520
4.700
204,670
+0.19(+4.21%)
Nov 12, 2007
4.700
4.760
4.500
4.510
365,741
-0.51(-10.16%)
Nov 09, 2007
5.000
5.080
4.730
5.020
346,099
-0.03(-0.59%)
Nov 08, 2007
5.100
5.340
4.900
5.050
350,000
-0.05(-0.98%)
Nov 07, 2007
5.540
5.540
5.000
5.100
696,900
-0.06(-1.16%)
Nov 06, 2007
4.950
5.270
4.950
5.160
758,500
+0.41(+8.63%)
Nov 05, 2007
4.420
4.770
4.420
4.750
558,285
+0.31(+6.98%)
Nov 02, 2007
4.390
4.450
4.200
4.440
207,000
+0.22(+5.21%)
Nov 01, 2007
4.350
4.350
4.200
4.220
164,000
-0.21(-4.74%)
Oct 31, 2007
4.290
4.450
4.290
4.430
196,400
+0.15(+3.50%)
Oct 30, 2007
4.280
4.320
4.150
4.280
222,700
-0.07(-1.61%)
Oct 29, 2007
4.130
4.350
4.130
4.350
448,900
+0.35(+8.75%)
Oct 26, 2007
4.060
4.250
3.900
4.000
514,000
+0.02(+0.50%)
Oct 25, 2007
3.930
4.000
3.910
3.980
126,100
+0.08(+2.05%)
Oct 24, 2007
3.900
3.920
3.750
3.900
98,500
-0.02(-0.51%)
Oct 23, 2007
3.900
3.940
3.820
3.920
180,500
+0.10(+2.62%)
Oct 22, 2007
3.760
3.830
3.670
3.820
265,300
-0.16(-4.02%)
Oct 19, 2007
4.160
4.200
3.820
3.980
321,300
-0.10(-2.45%)
Oct 18, 2007
3.900
4.220
3.900
4.080
529,300
+0.14(+3.55%)
Oct 17, 2007
3.720
3.970
3.720
3.940
477,800
+0.30(+8.24%)
Oct 16, 2007
3.700
3.720
3.540
3.640
146,900
-0.07(-1.89%)
Oct 15, 2007
3.770
3.810
3.700
3.710
144,400
+0.00(+0.00%)
Oct 12, 2007
3.700
3.710
3.600
3.710
150,500
+0.01(+0.27%)
Oct 11, 2007
3.720
3.960
3.670
3.700
370,800
+0.05(+1.37%)
Oct 10, 2007
3.500
3.650
3.480
3.650
260,200
+0.17(+4.89%)
Oct 09, 2007
3.370
3.500
3.370
3.480
118,100
+0.13(+3.88%)
Oct 08, 2007
3.490
3.490
3.290
3.350
91,700
-0.12(-3.46%)
Oct 05, 2007
3.550
3.570
3.420
3.470
168,600
-0.07(-1.98%)
Oct 04, 2007
3.170
3.570
3.160
3.540
203,900
+0.26(+7.93%)
Oct 03, 2007
3.380
3.460
3.280
3.280
202,400
-0.10(-2.96%)
Oct 02, 2007
3.140
3.410
3.130
3.380
270,900
+0.11(+3.36%)
Oct 01, 2007
3.340
3.370
3.240
3.270
299,500
-0.06(-1.80%)
Sep 28, 2007
3.370
3.420
3.270
3.330
191,800
+0.06(+1.83%)
Sep 27, 2007
3.450
3.450
3.250
3.270
278,300
-0.03(-0.91%)
Sep 26, 2007
3.600
3.640
3.250
3.300
426,900
-0.32(-8.84%)
Sep 25, 2007
3.660
3.660
3.610
3.620
95,000
-0.09(-2.43%)
Sep 24, 2007
3.780
3.800
3.690
3.710
95,600
-0.04(-1.07%)
Sep 21, 2007
3.720
3.750
3.660
3.750
152,200
+0.08(+2.18%)
Sep 20, 2007
3.540
3.750
3.490
3.670
340,800
+0.23(+6.69%)
Sep 19, 2007
3.360
3.490
3.360
3.440
306,900
+0.14(+4.24%)
Sep 18, 2007
3.650
3.650
3.220
3.300
660,300
-0.46(-12.23%)
Sep 17, 2007
3.700
3.830
3.700
3.760
134,200
+0.08(+2.30%)
Sep 14, 2007
3.840
3.850
3.640
3.675
136,700
-0.10(-2.77%)
Sep 13, 2007
3.900
3.900
3.610
3.780
182,800
-0.13(-3.33%)
Sep 12, 2007
4.070
4.070
3.900
3.910
124,200
-0.13(-3.22%)
Sep 11, 2007
3.900
4.050
3.900
4.040
127,700
+0.16(+4.12%)
Sep 10, 2007
4.000
4.080
3.830
3.880
131,900
-0.13(-3.24%)
Sep 07, 2007
4.130
4.190
3.950
4.010
216,500
-0.12(-2.91%)
Sep 06, 2007
3.880
4.140
3.800
4.130
229,600
+0.38(+10.13%)
Sep 05, 2007
3.910
3.910
3.650
3.750
211,700
-0.10(-2.60%)
Sep 04, 2007
3.600
3.900
3.520
3.850
402,800
+0.32(+9.07%)
Aug 31, 2007
3.450
3.550
3.450
3.530
175,500
+0.18(+5.37%)
Aug 30, 2007
3.300
3.410
3.250
3.350
84,300
+0.01(+0.30%)
Aug 29, 2007
3.390
3.390
3.300
3.340
112,400
+0.04(+1.21%)
Aug 28, 2007
3.450
3.500
3.220
3.300
280,400
-0.20(-5.71%)
Aug 27, 2007
3.540
3.620
3.500
3.500
245,600
-0.04(-1.13%)
Aug 24, 2007
3.400
3.600
3.380
3.540
205,800
+0.17(+5.04%)
Aug 23, 2007
3.600
3.630
3.350
3.370
200,100
-0.13(-3.71%)
Aug 22, 2007
3.460
3.530
3.440
3.500
187,600
+0.10(+2.94%)
Aug 21, 2007
3.520
3.520
3.350
3.400
80,300
-0.08(-2.27%)
Aug 20, 2007
3.500
3.540
3.350
3.479
228,200
+0.06(+1.73%)
Aug 17, 2007
3.500
3.640
3.360
3.420
241,200
+0.09(+2.70%)
Aug 16, 2007
3.660
3.660
2.950
3.330
820,300
-0.52(-13.51%)
Aug 15, 2007
4.370
4.410
3.830
3.850
633,500
-0.73(-15.94%)
Aug 14, 2007
4.700
4.700
4.470
4.580
223,400
-0.12(-2.55%)
Aug 13, 2007
4.850
4.860
4.700
4.700
100,700
-0.15(-3.09%)
Aug 10, 2007
4.650
4.900
4.600
4.850
240,100
+0.15(+3.19%)
Aug 09, 2007
4.700
4.770
4.650
4.700
139,400
-0.11(-2.29%)
Aug 08, 2007
4.700
5.000
4.650
4.810
276,800
+0.10(+2.12%)
Aug 07, 2007
4.770
4.800
4.690
4.710
104,400
-0.07(-1.46%)
Aug 06, 2007
4.990
4.990
4.700
4.780
119,300
-0.14(-2.85%)
Aug 03, 2007
4.910
4.930
4.730
4.920
139,300
+0.19(+4.02%)
Aug 02, 2007
4.940
4.940
4.710
4.730
81,700
-0.15(-3.07%)
Aug 01, 2007
4.830
4.890
4.591
4.880
225,200
-0.04(-0.81%)
Jul 31, 2007
4.870
4.920
4.820
4.920
128,900
+0.17(+3.58%)
Jul 30, 2007
4.620
4.770
4.620
4.750
161,900
+0.06(+1.28%)
Jul 27, 2007
4.700
4.790
4.550
4.690
189,500
-0.03(-0.64%)
Jul 26, 2007
4.910
4.940
4.600
4.720
236,700
-0.29(-5.79%)
Jul 25, 2007
4.970
5.100
4.750
5.010
252,300
-0.03(-0.60%)
Jul 24, 2007
5.340
5.350
4.960
5.040
204,600
-0.24(-4.55%)
Jul 23, 2007
5.390
5.390
5.150
5.280
120,600
-0.09(-1.68%)
Jul 20, 2007
5.450
5.450
5.300
5.370
160,100
-0.08(-1.47%)
Jul 19, 2007
5.330
5.470
5.270
5.450
231,700
+0.22(+4.21%)
Jul 18, 2007
5.080
5.280
5.020
5.230
224,300
+0.17(+3.36%)
Jul 17, 2007
4.910
5.080
4.890
5.060
155,000
+0.08(+1.61%)
Jul 16, 2007
5.060
5.100
4.970
4.980
98,100
-0.08(-1.58%)
Jul 13, 2007
5.250
5.250
5.050
5.060
119,000
-0.15(-2.88%)
Jul 12, 2007
5.200
5.350
5.200
5.210
205,900
+0.06(+1.17%)
Jul 11, 2007
5.060
5.150
4.920
5.150
136,600
+0.12(+2.39%)
Jul 10, 2007
5.140
5.210
5.000
5.030
143,900
-0.07(-1.37%)
Jul 09, 2007
5.000
5.150
4.958
5.100
152,500
+0.19(+3.87%)
Jul 06, 2007
4.680
4.930
4.660
4.910
137,400
+0.18(+3.81%)
Jul 05, 2007
4.680
4.750
4.634
4.730
72,300
+0.05(+1.07%)
Jul 03, 2007
4.700
4.760
4.630
4.680
88,200
-0.06(-1.27%)
Jul 02, 2007
4.550
4.750
4.550
4.740
110,900
+0.23(+5.10%)
Jun 29, 2007
4.560
4.560
4.470
4.510
72,100
+0.06(+1.35%)
Jun 28, 2007
4.300
4.470
4.300
4.450
159,800
+0.19(+4.46%)
Jun 27, 2007
4.260
4.300
4.230
4.260
93,200
+0.00(+0.00%)
Jun 26, 2007
4.450
4.470
4.210
4.260
284,700
-0.25(-5.54%)
Jun 25, 2007
4.510
4.580
4.500
4.510
93,900
-0.10(-2.17%)
Jun 22, 2007
4.620
4.650
4.590
4.610
62,500
-0.01(-0.22%)
Jun 21, 2007
4.650
4.660
4.550
4.620
123,600
-0.05(-1.07%)
Jun 20, 2007
4.880
4.900
4.650
4.670
127,800
-0.23(-4.69%)
Jun 19, 2007
4.890
4.930
4.730
4.900
118,800
+0.01(+0.20%)
Jun 18, 2007
4.670
4.900
4.670
4.890
188,100
+0.19(+4.04%)
Jun 15, 2007
4.500
4.700
4.500
4.700
163,800
+0.20(+4.44%)
Jun 14, 2007
4.510
4.620
4.500
4.500
132,200
-0.04(-0.88%)
Jun 13, 2007
4.530
4.630
4.440
4.540
235,100
-0.05(-1.09%)
Jun 12, 2007
4.640
4.700
4.530
4.590
282,300
-0.12(-2.55%)
Jun 11, 2007
4.750
4.790
4.690
4.710
199,400
+0.00(+0.00%)
Jun 08, 2007
4.660
4.830
4.550
4.710
414,100
-0.04(-0.84%)
Jun 07, 2007
5.050
5.110
4.690
4.750
434,000
-0.37(-7.23%)
Jun 06, 2007
5.200
5.200
4.990
5.120
195,800
-0.09(-1.73%)
Jun 05, 2007
5.340
5.370
5.140
5.210
125,700
-0.14(-2.62%)
Jun 04, 2007
5.190
5.370
5.130
5.350
192,700
+0.16(+3.08%)
Jun 01, 2007
5.180
5.300
5.150
5.190
206,300
+0.07(+1.37%)
May 31, 2007
4.940
5.140
4.920
5.120
245,500
+0.29(+6.00%)
May 30, 2007
4.820
4.940
4.750
4.830
285,000
-0.07(-1.43%)
May 29, 2007
4.890
5.000
4.830
4.900
192,200
-0.10(-2.00%)
May 25, 2007
5.010
5.050
4.900
5.000
239,900
+0.06(+1.21%)
May 24, 2007
5.220
5.220
4.940
4.940
246,100
-0.28(-5.36%)
May 23, 2007
5.110
5.270
5.110
5.220
163,800
+0.12(+2.35%)
May 22, 2007
5.300
5.300
5.060
5.100
242,900
-0.27(-5.03%)
May 21, 2007
5.050
5.420
5.010
5.370
223,600
+0.24(+4.68%)
May 18, 2007
4.950
5.130
4.945
5.130
170,900
+0.21(+4.27%)
May 17, 2007
4.950
5.100
4.830
4.920
271,000
-0.03(-0.61%)
May 16, 2007
5.070
5.100
4.900
4.950
238,200
-0.14(-2.75%)
May 15, 2007
5.140
5.250
5.080
5.090
216,700
-0.02(-0.39%)
May 14, 2007
5.270
5.320
5.030
5.110
286,900
-0.12(-2.29%)
May 11, 2007
5.150
5.230
5.080
5.230
147,600
+0.15(+2.95%)
May 10, 2007
5.330
5.380
5.050
5.080
277,000
-0.30(-5.58%)
May 09, 2007
5.300
5.380
5.262
5.380
103,000
+0.03(+0.56%)
May 08, 2007
5.350
5.360
5.170
5.350
175,700
-0.02(-0.37%)
May 07, 2007
5.420
5.430
5.300
5.370
168,100
-0.03(-0.56%)
May 04, 2007
5.360
5.480
5.350
5.400
306,700
+0.04(+0.75%)
May 03, 2007
5.220
5.420
5.220
5.360
340,400
+0.06(+1.13%)
May 02, 2007
4.920
5.330
4.870
5.300
389,800
+0.34(+6.86%)
May 01, 2007
5.000
5.020
4.850
4.960
263,900
-0.05(-1.00%)
Apr 30, 2007
5.000
5.200
4.930
5.010
361,600
-0.02(-0.40%)
Apr 27, 2007
4.960
5.080
4.860
5.030
322,700
+0.07(+1.41%)
Apr 26, 2007
4.870
5.000
4.850
4.960
190,800
-0.11(-2.17%)
Apr 25, 2007
4.990
5.120
4.930
5.070
148,600
+0.08(+1.61%)
Apr 24, 2007
5.170
5.170
4.900
4.990
144,900
-0.14(-2.73%)
Apr 23, 2007
5.150
5.200
5.050
5.130
178,900
-0.03(-0.58%)
Apr 20, 2007
4.990
5.180
4.980
5.160
162,900
+0.30(+6.17%)
Apr 19, 2007
5.040
5.050
4.860
4.860
268,600
-0.27(-5.26%)
Apr 18, 2007
5.200
5.240
5.090
5.130
90,100
-0.02(-0.39%)
Apr 17, 2007
5.280
5.280
5.090
5.150
196,100
-0.11(-2.09%)
Apr 16, 2007
5.290
5.360
5.220
5.260
316,500
+0.05(+0.96%)
Apr 13, 2007
4.930
5.230
4.930
5.210
331,100
+0.32(+6.54%)
Apr 12, 2007
4.850
5.050
4.830
4.890
210,500
+0.02(+0.43%)
Apr 11, 2007
5.110
5.110
4.830
4.869
230,200
-0.16(-3.20%)
Apr 10, 2007
5.210
5.320
5.010
5.030
425,400
-0.12(-2.33%)
Apr 09, 2007
4.840
5.200
4.810
5.150
380,700
+0.36(+7.52%)
Apr 05, 2007
4.820
4.830
4.730
4.790
130,800
+0.01(+0.21%)
Apr 04, 2007
4.730
4.800
4.650
4.780
232,400
+0.15(+3.24%)
Apr 03, 2007
4.530
4.740
4.530
4.630
310,100
+0.11(+2.43%)
Apr 02, 2007
4.490
4.550
4.400
4.520
129,200
+0.01(+0.22%)
Mar 30, 2007
4.470
4.520
4.450
4.510
81,100
+0.06(+1.35%)
Mar 29, 2007
4.390
4.450
4.310
4.450
102,800
+0.03(+0.68%)
Mar 28, 2007
4.480
4.500
4.370
4.420
62,800
-0.01(-0.23%)
Mar 27, 2007
4.490
4.500
4.430
4.430
69,300
-0.05(-1.12%)
Mar 26, 2007
4.450
4.510
4.440
4.480
89,200
+0.06(+1.36%)
Mar 23, 2007
4.580
4.580
4.350
4.420
90,200
-0.11(-2.43%)
Mar 22, 2007
4.420
4.530
4.350
4.530
119,700
+0.10(+2.26%)
Mar 21, 2007
4.480
4.480
4.350
4.430
199,000
+0.06(+1.37%)
Mar 20, 2007
4.340
4.390
4.270
4.370
124,700
+0.13(+3.07%)
Mar 19, 2007
4.160
4.250
4.120
4.240
65,500
+0.07(+1.62%)
Mar 16, 2007
4.210
4.270
4.150
4.172
81,000
-0.03(-0.66%)
Mar 15, 2007
4.060
4.200
4.060
4.200
96,700
+0.20(+5.00%)
Mar 14, 2007
4.010
4.040
3.800
4.000
192,100
-0.09(-2.20%)
Mar 13, 2007
4.300
4.300
4.000
4.090
231,000
-0.21(-4.88%)
Mar 12, 2007
4.210
4.300
4.210
4.300
86,500
+0.11(+2.63%)
Mar 09, 2007
4.349
4.380
4.180
4.190
115,100
-0.12(-2.78%)
Mar 08, 2007
4.440
4.580
4.290
4.310
258,300
-0.03(-0.69%)
Mar 07, 2007
4.300
4.340
4.170
4.340
188,200
+0.12(+2.84%)
Mar 06, 2007
4.060
4.220
4.050
4.220
263,700
+0.20(+4.98%)
Mar 05, 2007
4.010
4.080
3.930
4.020
204,100
-0.13(-3.11%)
Mar 02, 2007
4.230
4.260
4.030
4.149
307,900
-0.17(-3.96%)
Mar 01, 2007
4.530
4.550
4.320
4.320
202,135
-0.28(-6.09%)
Feb 28, 2007
4.500
4.600
4.400
4.600
201,900
+0.08(+1.77%)
Feb 27, 2007
5.030
5.030
4.510
4.520
403,500
-0.52(-10.32%)
Feb 26, 2007
4.930
5.110
4.880
5.040
260,101
+0.17(+3.49%)
Feb 23, 2007
4.810
4.930
4.800
4.870
220,400
+0.14(+2.96%)
Feb 22, 2007
4.790
4.820
4.650
4.730
136,900
-0.04(-0.84%)
Feb 21, 2007
4.560
4.770
4.550
4.770
186,300
+0.24(+5.30%)
Feb 20, 2007
4.570
4.710
4.499
4.530
153,300
-0.16(-3.41%)
Feb 16, 2007
4.730
4.730
4.650
4.690
149,500
-0.05(-1.05%)
Feb 15, 2007
4.690
4.830
4.690
4.740
160,400
+0.03(+0.64%)
Feb 14, 2007
4.740
4.830
4.610
4.710
299,200
+0.00(+0.00%)
Feb 13, 2007
4.880
4.880
4.600
4.710
226,950
-0.15(-3.09%)
Feb 12, 2007
4.710
4.880
4.550
4.860
192,900
+0.15(+3.18%)
Feb 09, 2007
4.620
4.870
4.610
4.710
337,800
+0.11(+2.39%)
Feb 08, 2007
4.330
4.620
4.320
4.600
430,200
+0.32(+7.48%)
Feb 07, 2007
4.140
4.380
4.120
4.280
276,100
+0.13(+3.13%)
Feb 06, 2007
4.140
4.170
4.090
4.150
72,300
+0.05(+1.22%)
Feb 05, 2007
4.090
4.140
4.000
4.100
75,500
+0.02(+0.49%)
Feb 02, 2007
4.170
4.180
4.050
4.080
185,700
-0.09(-2.16%)
Feb 01, 2007
4.080
4.210
4.080
4.170
306,300
+0.08(+1.96%)
Jan 31, 2007
4.010
4.170
4.010
4.090
232,800
+0.09(+2.25%)
Jan 30, 2007
4.160
4.190
3.970
4.000
101,300
-0.15(-3.61%)
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.