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
American Equity Investment Life
(NY:
AEL
)
56.47
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2005
9.163
9.224
9.084
9.207
171,462
+0.05(+0.57%)
Jan 28, 2005
9.128
9.172
9.084
9.154
198,518
+0.01(+0.10%)
Jan 27, 2005
9.049
9.163
9.005
9.145
296,806
+0.08(+0.87%)
Jan 26, 2005
9.084
9.102
8.918
9.067
718,500
-0.02(-0.19%)
Jan 25, 2005
9.250
9.294
8.883
9.084
221,920
-0.08(-0.86%)
Jan 24, 2005
9.417
9.469
9.145
9.163
77,283
-0.20(-2.15%)
Jan 21, 2005
9.347
9.469
9.312
9.364
686,080
+0.02(+0.19%)
Jan 20, 2005
9.286
9.417
9.215
9.347
539,275
-0.07(-0.74%)
Jan 19, 2005
9.461
9.478
9.329
9.417
101,941
-0.03(-0.28%)
Jan 18, 2005
9.303
9.461
9.277
9.443
233,564
+0.18(+1.99%)
Jan 14, 2005
9.172
9.268
9.088
9.259
167,010
+0.11(+1.15%)
Jan 13, 2005
9.137
9.163
9.067
9.154
127,626
-0.02(-0.19%)
Jan 12, 2005
9.119
9.198
9.005
9.172
265,870
+0.04(+0.48%)
Jan 11, 2005
9.224
9.250
9.128
9.128
101,256
-0.11(-1.14%)
Jan 10, 2005
9.207
9.303
9.189
9.233
229,454
+0.03(+0.29%)
Jan 07, 2005
9.163
9.286
9.154
9.207
92,238
+0.00(+0.00%)
Jan 06, 2005
9.286
9.286
9.128
9.207
220,436
-0.03(-0.28%)
Jan 05, 2005
9.242
9.373
9.198
9.233
1,220,560
-0.04(-0.47%)
Jan 04, 2005
9.242
9.408
9.215
9.277
430,712
+0.04(+0.38%)
Jan 03, 2005
9.452
9.452
9.163
9.242
474,548
-0.19(-2.04%)
Dec 31, 2004
9.242
9.434
9.207
9.434
269,066
+0.22(+2.38%)
Dec 30, 2004
9.399
9.399
9.198
9.215
149,773
-0.17(-1.77%)
Dec 29, 2004
9.391
9.399
9.215
9.382
223,746
+0.04(+0.47%)
Dec 28, 2004
9.286
9.408
9.286
9.338
300,345
+0.08(+0.85%)
Dec 27, 2004
9.233
9.303
9.207
9.259
169,179
-0.06(-0.66%)
Dec 23, 2004
9.294
9.636
9.259
9.321
1,028,777
+0.23(+2.50%)
Dec 22, 2004
8.909
9.163
8.786
9.093
572,722
+0.15(+1.67%)
Dec 21, 2004
8.935
9.014
8.891
8.944
176,600
-0.04(-0.49%)
Dec 20, 2004
9.128
9.154
8.961
8.988
512,334
-0.12(-1.35%)
Dec 17, 2004
9.163
9.189
9.058
9.110
282,879
-0.04(-0.48%)
Dec 16, 2004
9.242
9.242
9.049
9.154
332,766
-0.04(-0.38%)
Dec 15, 2004
8.935
9.198
8.891
9.189
1,344,420
+0.30(+3.35%)
Dec 14, 2004
9.005
9.005
8.865
8.891
429,684
-0.03(-0.29%)
Dec 13, 2004
9.198
9.198
8.760
8.918
755,373
-0.14(-1.55%)
Dec 10, 2004
8.786
9.119
8.760
9.058
1,456,521
+0.27(+3.09%)
Dec 09, 2004
8.690
8.821
8.690
8.786
267,126
+0.04(+0.50%)
Dec 08, 2004
8.646
8.742
8.646
8.742
719,984
+0.09(+1.01%)
Dec 07, 2004
8.777
8.777
8.629
8.655
910,968
-0.11(-1.30%)
Dec 06, 2004
8.760
8.786
8.558
8.769
335,962
+0.02(+0.20%)
Dec 03, 2004
8.611
8.769
8.585
8.751
3,148,777
+0.18(+2.04%)
Dec 02, 2004
8.523
8.655
8.497
8.576
3,788,281
+0.11(+1.35%)
Dec 01, 2004
8.593
8.593
8.410
8.462
6,833,290
-0.13(-1.53%)
Nov 30, 2004
8.804
8.821
8.585
8.593
2,668,977
-0.60(-6.57%)
Nov 29, 2004
9.023
9.198
8.996
9.198
327,628
+0.22(+2.44%)
Nov 26, 2004
9.084
9.110
8.979
8.979
10,959
-0.07(-0.77%)
Nov 24, 2004
9.075
9.110
8.935
9.049
107,649
-0.06(-0.67%)
Nov 23, 2004
9.189
9.189
8.891
9.110
111,530
-0.08(-0.86%)
Nov 22, 2004
8.777
9.242
8.777
9.189
139,841
+0.37(+4.17%)
Nov 19, 2004
8.830
9.023
8.760
8.821
139,156
-0.05(-0.59%)
Nov 18, 2004
8.874
8.883
8.760
8.874
59,361
+0.04(+0.40%)
Nov 17, 2004
8.961
9.137
8.804
8.839
70,891
-0.06(-0.69%)
Nov 16, 2004
9.128
9.154
8.891
8.900
59,133
-0.32(-3.42%)
Nov 15, 2004
9.067
9.215
8.935
9.215
76,370
+0.19(+2.14%)
Nov 12, 2004
9.154
9.154
8.979
9.023
62,329
-0.11(-1.25%)
Nov 11, 2004
9.137
9.137
8.953
9.137
71,119
+0.01(+0.10%)
Nov 10, 2004
8.961
9.242
8.865
9.128
48,059
+0.21(+2.36%)
Nov 09, 2004
9.005
9.005
8.891
8.918
59,018
-0.09(-0.97%)
Nov 08, 2004
9.163
9.180
8.664
9.005
160,960
-0.23(-2.47%)
Nov 05, 2004
8.961
9.382
8.944
9.233
389,730
+0.33(+3.74%)
Nov 04, 2004
8.760
8.935
8.760
8.900
242,354
+0.10(+1.09%)
Nov 03, 2004
8.760
8.935
8.681
8.804
107,991
+0.06(+0.70%)
Nov 02, 2004
8.629
8.760
8.602
8.742
63,128
+0.16(+1.84%)
Nov 01, 2004
8.629
8.646
8.576
8.585
41,324
-0.02(-0.20%)
Oct 29, 2004
8.629
8.716
8.576
8.602
20,776
-0.03(-0.30%)
Oct 28, 2004
8.629
8.664
8.506
8.629
57,877
-0.03(-0.30%)
Oct 27, 2004
8.620
8.672
8.401
8.655
91,553
+0.08(+0.92%)
Oct 26, 2004
8.366
8.585
8.296
8.576
91,667
+0.19(+2.30%)
Oct 25, 2004
8.410
8.497
8.374
8.383
45,434
-0.02(-0.21%)
Oct 22, 2004
8.629
8.690
8.331
8.401
72,831
-0.18(-2.04%)
Oct 21, 2004
8.515
8.576
8.322
8.576
70,662
+0.09(+1.03%)
Oct 20, 2004
8.322
8.497
8.243
8.488
59,475
+0.17(+2.00%)
Oct 19, 2004
8.304
8.366
8.278
8.322
68,722
+0.00(+0.00%)
Oct 18, 2004
8.339
8.339
8.278
8.322
66,439
-0.02(-0.21%)
Oct 15, 2004
8.427
8.453
8.322
8.339
92,124
-0.07(-0.83%)
Oct 14, 2004
8.392
8.497
8.322
8.410
274,432
+0.02(+0.21%)
Oct 13, 2004
8.585
8.585
8.278
8.392
110,160
-0.15(-1.74%)
Oct 12, 2004
8.655
8.655
8.497
8.541
67,808
-0.11(-1.32%)
Oct 11, 2004
8.672
8.769
8.576
8.655
124,658
+0.01(+0.10%)
Oct 08, 2004
8.602
8.664
8.576
8.646
105,366
+0.06(+0.71%)
Oct 07, 2004
8.567
8.664
8.523
8.585
142,695
+0.00(+0.00%)
Oct 06, 2004
8.751
8.751
8.436
8.585
177,969
-0.09(-1.01%)
Oct 05, 2004
8.401
8.672
8.374
8.672
115,298
+0.26(+3.13%)
Oct 04, 2004
8.366
8.471
8.322
8.410
125,343
+0.09(+1.05%)
Oct 01, 2004
8.313
8.418
8.278
8.322
136,302
+0.01(+0.11%)
Sep 30, 2004
8.296
8.410
8.252
8.313
191,326
-0.07(-0.84%)
Sep 29, 2004
8.497
8.497
8.374
8.383
92,124
-0.08(-0.93%)
Sep 28, 2004
8.541
8.567
8.453
8.462
101,370
-0.08(-0.92%)
Sep 27, 2004
8.366
8.593
8.278
8.541
300,573
+0.13(+1.56%)
Sep 24, 2004
8.234
8.436
8.234
8.410
120,206
+0.09(+1.05%)
Sep 23, 2004
8.322
8.322
8.278
8.322
71,233
+0.02(+0.21%)
Sep 22, 2004
8.269
8.322
8.147
8.304
114,156
-0.01(-0.11%)
Sep 21, 2004
8.410
8.462
8.059
8.313
127,284
-0.10(-1.15%)
Sep 20, 2004
8.427
8.497
8.339
8.410
208,906
-0.04(-0.52%)
Sep 17, 2004
8.550
8.576
8.366
8.453
308,450
-0.10(-1.13%)
Sep 16, 2004
8.506
8.629
8.506
8.550
298,176
+0.13(+1.56%)
Sep 15, 2004
8.129
8.480
8.129
8.418
258,107
+0.24(+2.89%)
Sep 14, 2004
7.989
8.208
7.928
8.182
180,367
+0.21(+2.64%)
Sep 13, 2004
7.980
7.980
7.840
7.972
204,796
+0.04(+0.55%)
Sep 10, 2004
7.954
7.954
7.700
7.928
152,056
-0.04(-0.55%)
Sep 09, 2004
7.928
8.015
7.849
7.972
274,089
+0.04(+0.55%)
Sep 08, 2004
7.998
8.015
7.840
7.928
100,115
-0.09(-1.09%)
Sep 07, 2004
7.972
8.059
7.963
8.015
88,585
+0.07(+0.88%)
Sep 03, 2004
7.928
8.007
7.840
7.945
157,079
-0.04(-0.44%)
Sep 02, 2004
8.050
8.050
7.928
7.980
71,918
-0.04(-0.55%)
Sep 01, 2004
7.980
8.050
7.901
8.024
95,320
+0.01(+0.11%)
Aug 31, 2004
8.042
8.103
7.989
8.015
92,352
-0.01(-0.11%)
Aug 30, 2004
8.059
8.059
7.989
8.024
47,603
-0.06(-0.76%)
Aug 27, 2004
7.972
8.103
7.972
8.085
54,680
+0.11(+1.32%)
Aug 26, 2004
7.989
8.068
7.928
7.980
33,904
-0.04(-0.44%)
Aug 25, 2004
8.173
8.182
7.849
8.015
142,124
-0.11(-1.40%)
Aug 24, 2004
7.901
8.138
7.901
8.129
63,470
+0.20(+2.54%)
Aug 23, 2004
8.007
8.042
7.884
7.928
51,142
-0.08(-0.98%)
Aug 20, 2004
8.120
8.120
7.945
8.007
114,613
-0.08(-0.98%)
Aug 19, 2004
8.164
8.164
7.980
8.085
75,457
-0.11(-1.28%)
Aug 18, 2004
8.033
8.199
7.980
8.191
105,594
+0.15(+1.85%)
Aug 17, 2004
7.989
8.120
7.980
8.042
107,763
+0.06(+0.77%)
Aug 16, 2004
8.059
8.173
7.972
7.980
208,906
-0.13(-1.62%)
Aug 13, 2004
8.147
8.164
8.033
8.112
94,293
+0.01(+0.11%)
Aug 12, 2004
8.322
8.322
8.103
8.103
64,041
-0.23(-2.73%)
Aug 11, 2004
8.445
8.445
8.322
8.331
34,589
-0.16(-1.86%)
Aug 10, 2004
8.567
8.593
8.462
8.488
224,774
-0.03(-0.31%)
Aug 09, 2004
8.690
8.690
8.497
8.515
79,567
-0.16(-1.82%)
Aug 06, 2004
8.410
8.672
8.357
8.672
196,577
+0.48(+5.88%)
Aug 05, 2004
8.322
8.339
8.059
8.191
136,416
-0.13(-1.58%)
Aug 04, 2004
8.436
8.436
8.322
8.322
65,982
-0.11(-1.35%)
Aug 03, 2004
8.716
8.716
8.392
8.436
147,033
+0.07(+0.84%)
Aug 02, 2004
7.884
8.410
7.866
8.366
153,997
+0.47(+5.99%)
Jul 30, 2004
7.884
8.147
7.840
7.893
101,713
+0.01(+0.11%)
Jul 29, 2004
7.980
8.015
7.796
7.884
222,719
-0.05(-0.66%)
Jul 28, 2004
7.989
8.015
7.805
7.936
118,608
-0.05(-0.66%)
Jul 27, 2004
7.972
8.024
7.945
7.989
68,151
+0.01(+0.11%)
Jul 26, 2004
8.252
8.252
7.884
7.980
109,019
-0.21(-2.57%)
Jul 23, 2004
8.348
8.348
8.191
8.191
51,027
-0.12(-1.48%)
Jul 22, 2004
8.208
8.339
8.147
8.313
64,726
+0.07(+0.85%)
Jul 21, 2004
8.541
8.620
8.243
8.243
118,380
-0.21(-2.49%)
Jul 20, 2004
8.322
8.453
8.191
8.453
101,028
+0.22(+2.66%)
Jul 19, 2004
8.322
8.366
8.164
8.234
73,630
-0.09(-1.05%)
Jul 16, 2004
8.497
8.497
8.120
8.322
99,201
-0.09(-1.04%)
Jul 15, 2004
8.725
8.725
8.366
8.410
137,330
-0.32(-3.61%)
Jul 14, 2004
8.777
8.777
8.418
8.725
148,631
+0.00(+0.00%)
Jul 13, 2004
8.576
8.865
8.497
8.725
193,381
+0.21(+2.47%)
Jul 12, 2004
8.366
8.515
8.191
8.515
122,033
+0.20(+2.42%)
Jul 09, 2004
8.278
8.392
8.252
8.313
98,973
+0.08(+0.96%)
Jul 08, 2004
8.287
8.410
8.112
8.234
211,874
-0.18(-2.19%)
Jul 07, 2004
8.558
8.567
8.366
8.418
91,895
-0.06(-0.72%)
Jul 06, 2004
8.672
8.760
8.331
8.480
174,202
-0.11(-1.33%)
Jul 02, 2004
8.734
8.804
8.453
8.593
129,110
-0.10(-1.11%)
Jul 01, 2004
8.804
8.953
8.690
8.690
213,472
-0.03(-0.30%)
Jun 30, 2004
8.821
8.900
8.672
8.716
228,198
-0.02(-0.20%)
Jun 29, 2004
9.023
9.093
8.725
8.734
159,134
-0.23(-2.54%)
Jun 28, 2004
8.856
9.005
8.812
8.961
354,569
+0.25(+2.81%)
Jun 25, 2004
9.242
9.242
8.716
8.716
1,256,634
-0.53(-5.69%)
Jun 24, 2004
9.592
9.592
9.172
9.242
1,131,404
-0.54(-5.55%)
Jun 23, 2004
9.706
9.829
9.706
9.785
290,756
+0.09(+0.90%)
Jun 22, 2004
9.680
9.741
9.680
9.697
106,279
+0.04(+0.45%)
Jun 21, 2004
9.767
9.811
9.636
9.653
218,723
-0.16(-1.61%)
Jun 18, 2004
9.811
10.01
9.767
9.811
142,923
+0.03(+0.27%)
Jun 17, 2004
9.916
9.916
9.723
9.785
678,317
-0.04(-0.45%)
Jun 16, 2004
9.767
9.943
9.662
9.829
211,075
+0.11(+1.08%)
Jun 15, 2004
9.461
9.794
9.461
9.723
269,066
+0.18(+1.83%)
Jun 14, 2004
9.461
9.548
9.461
9.548
88,128
-0.08(-0.82%)
Jun 10, 2004
9.618
9.662
9.505
9.627
554,001
+0.02(+0.18%)
Jun 09, 2004
9.636
9.671
9.601
9.610
77,055
-0.03(-0.27%)
Jun 08, 2004
9.671
9.715
9.469
9.636
309,021
-0.04(-0.36%)
Jun 07, 2004
9.618
9.697
9.618
9.671
135,960
+0.05(+0.55%)
Jun 04, 2004
9.548
9.723
9.513
9.618
176,828
+0.03(+0.27%)
Jun 03, 2004
9.776
9.829
9.592
9.592
131,165
-0.15(-1.53%)
Jun 02, 2004
9.794
9.907
9.636
9.741
137,216
-0.01(-0.09%)
Jun 01, 2004
9.329
9.750
9.329
9.750
327,058
+0.45(+4.80%)
May 28, 2004
8.979
9.505
8.961
9.303
261,989
+0.41(+4.63%)
May 27, 2004
8.742
9.067
8.716
8.891
571,238
+0.18(+2.01%)
May 26, 2004
8.716
8.839
8.690
8.716
249,888
-0.04(-0.50%)
May 25, 2004
8.804
8.804
8.725
8.760
131,964
+0.00(+0.00%)
May 24, 2004
8.760
8.804
8.725
8.760
118,037
-0.09(-0.99%)
May 21, 2004
8.821
8.953
8.655
8.848
296,578
+0.04(+0.50%)
May 20, 2004
8.716
8.830
8.690
8.804
544,754
+0.13(+1.52%)
May 19, 2004
8.699
8.716
8.672
8.672
194,979
+0.00(+0.00%)
May 18, 2004
8.883
9.014
8.541
8.672
617,243
-0.23(-2.56%)
May 17, 2004
9.811
9.811
8.865
8.900
527,174
-0.91(-9.29%)
May 14, 2004
10.03
10.03
9.785
9.811
55,251
-0.18(-1.75%)
May 13, 2004
10.05
10.07
9.916
9.986
39,612
-0.04(-0.35%)
May 12, 2004
10.14
10.23
9.969
10.02
83,220
-0.11(-1.04%)
May 11, 2004
9.680
10.13
9.636
10.13
112,786
+0.49(+5.09%)
May 10, 2004
9.785
9.811
9.592
9.636
209,020
-0.24(-2.40%)
May 07, 2004
9.951
10.05
9.872
9.872
162,444
-0.08(-0.79%)
May 06, 2004
9.899
10.03
9.636
9.951
214,271
+0.10(+0.98%)
May 05, 2004
9.723
9.872
9.706
9.855
150,115
+0.14(+1.44%)
May 04, 2004
10.07
10.07
9.697
9.715
446,922
-0.36(-3.57%)
May 03, 2004
9.767
10.13
9.759
10.07
254,454
+0.22(+2.22%)
Apr 30, 2004
9.986
10.00
9.592
9.855
448,863
-0.22(-2.17%)
Apr 29, 2004
10.07
10.20
9.548
10.07
275,117
-0.12(-1.20%)
Apr 28, 2004
10.38
10.38
10.13
10.20
161,987
-0.27(-2.59%)
Apr 27, 2004
10.69
10.69
10.34
10.47
343,610
-0.10(-0.91%)
Apr 26, 2004
11.12
11.12
10.12
10.56
376,031
-0.47(-4.29%)
Apr 23, 2004
10.86
11.04
10.86
11.04
195,435
+0.12(+1.12%)
Apr 22, 2004
10.84
10.94
10.62
10.91
202,627
+0.01(+0.08%)
Apr 21, 2004
10.89
10.91
10.80
10.91
56,393
+0.03(+0.24%)
Apr 20, 2004
11.08
11.11
10.69
10.88
84,704
-0.14(-1.27%)
Apr 19, 2004
10.98
11.08
10.92
11.02
133,220
+0.09(+0.80%)
Apr 16, 2004
10.91
10.95
10.75
10.93
184,362
+0.03(+0.24%)
Apr 15, 2004
10.91
11.00
10.82
10.91
240,641
+0.04(+0.40%)
Apr 14, 2004
10.93
10.95
10.80
10.86
300,688
-0.07(-0.64%)
Apr 13, 2004
11.02
11.07
10.91
10.93
76,370
-0.06(-0.56%)
Apr 12, 2004
11.05
11.05
10.98
10.99
41,667
-0.06(-0.55%)
Apr 08, 2004
11.08
11.08
10.97
11.05
66,439
+0.02(+0.16%)
Apr 07, 2004
10.82
11.06
10.82
11.04
40,297
+0.18(+1.61%)
Apr 06, 2004
10.86
11.08
10.77
10.86
215,755
-0.22(-1.98%)
Apr 05, 2004
11.43
11.48
11.07
11.08
122,033
-0.26(-2.32%)
Apr 02, 2004
11.13
11.34
11.13
11.34
67,466
+0.26(+2.37%)
Apr 01, 2004
11.21
11.21
11.05
11.08
87,672
-0.18(-1.56%)
Mar 31, 2004
11.31
11.40
11.25
11.26
125,229
+0.04(+0.31%)
Mar 30, 2004
11.15
11.30
11.13
11.22
183,791
+0.16(+1.42%)
Mar 29, 2004
11.17
11.29
10.99
11.06
196,349
-0.02(-0.16%)
Mar 26, 2004
10.91
11.13
10.91
11.08
226,258
+0.13(+1.20%)
Mar 25, 2004
10.99
11.05
10.75
10.95
98,745
-0.06(-0.56%)
Mar 24, 2004
10.91
11.29
10.91
11.01
138,585
+0.15(+1.37%)
Mar 23, 2004
10.99
11.52
10.78
10.86
598,408
-0.22(-1.98%)
Mar 22, 2004
10.82
11.08
10.75
11.08
148,175
+0.33(+3.10%)
Mar 19, 2004
10.91
10.91
10.75
10.75
48,858
-0.16(-1.45%)
Mar 18, 2004
10.79
10.95
10.77
10.91
194,865
+0.16(+1.47%)
Mar 17, 2004
10.93
10.98
10.73
10.75
71,005
-0.10(-0.89%)
Mar 16, 2004
10.86
10.90
10.78
10.84
210,961
+0.00(+0.00%)
Mar 15, 2004
11.13
11.16
10.84
10.84
177,627
-0.07(-0.64%)
Mar 12, 2004
10.67
11.04
10.67
10.91
280,254
+0.18(+1.71%)
Mar 11, 2004
10.74
10.86
10.60
10.73
96,233
-0.11(-1.05%)
Mar 10, 2004
10.79
10.86
10.69
10.84
547,151
+0.01(+0.08%)
Mar 09, 2004
10.84
10.95
10.76
10.84
178,198
-0.07(-0.64%)
Mar 08, 2004
11.13
11.17
10.70
10.91
179,910
+0.00(+0.00%)
Mar 05, 2004
10.82
10.95
10.81
10.91
146,691
+0.09(+0.81%)
Mar 04, 2004
10.93
11.04
10.69
10.82
193,152
+0.10(+0.90%)
Mar 03, 2004
10.38
10.82
10.29
10.72
276,486
+0.34(+3.29%)
Mar 02, 2004
10.66
10.72
10.38
10.38
229,226
-0.39(-3.66%)
Mar 01, 2004
10.91
10.99
10.70
10.77
362,218
+0.14(+1.32%)
Feb 27, 2004
10.48
10.77
10.48
10.63
336,076
+0.20(+1.93%)
Feb 26, 2004
10.42
10.45
10.34
10.43
61,986
+0.01(+0.08%)
Feb 25, 2004
10.51
10.51
10.38
10.42
117,695
-0.13(-1.24%)
Feb 24, 2004
10.08
10.64
10.07
10.56
115,412
+0.46(+4.51%)
Feb 23, 2004
10.11
10.13
10.03
10.10
82,763
+0.03(+0.26%)
Feb 20, 2004
10.21
10.25
10.07
10.07
139,270
-0.10(-0.95%)
Feb 19, 2004
10.29
10.29
10.07
10.17
236,988
-0.09(-0.85%)
Feb 18, 2004
10.34
10.34
10.18
10.26
167,010
-0.16(-1.51%)
Feb 17, 2004
10.44
10.51
10.37
10.42
75,229
+0.01(+0.08%)
Feb 13, 2004
10.42
10.47
10.34
10.41
87,101
-0.10(-0.92%)
Feb 12, 2004
10.42
10.60
10.42
10.50
96,804
+0.02(+0.17%)
Feb 11, 2004
10.45
10.51
10.41
10.49
103,654
+0.08(+0.76%)
Feb 10, 2004
10.47
10.49
10.41
10.41
99,544
-0.06(-0.59%)
Feb 09, 2004
10.50
10.51
10.42
10.47
125,457
-0.04(-0.33%)
Feb 06, 2004
10.38
10.77
10.38
10.50
357,195
+0.18(+1.70%)
Feb 05, 2004
10.49
10.60
10.29
10.33
174,659
-0.20(-1.91%)
Feb 04, 2004
10.40
10.56
10.07
10.53
204,454
+0.15(+1.43%)
Feb 03, 2004
10.60
10.64
10.38
10.38
133,677
-0.22(-2.07%)
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.