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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2006
8.162
8.227
8.047
8.227
543,473
+0.10(+1.21%)
Jun 29, 2006
8.004
8.142
7.925
8.129
282,241
+0.16(+1.98%)
Jun 28, 2006
7.886
7.975
7.883
7.971
167,152
+0.08(+0.96%)
Jun 27, 2006
8.113
8.113
7.879
7.896
236,266
-0.18(-2.20%)
Jun 26, 2006
8.014
8.080
7.958
8.073
220,738
+0.10(+1.19%)
Jun 23, 2006
7.886
7.991
7.866
7.978
275,238
+0.10(+1.29%)
Jun 22, 2006
7.810
7.899
7.791
7.876
301,422
+0.07(+0.84%)
Jun 21, 2006
7.751
7.850
7.751
7.810
239,615
+0.05(+0.68%)
Jun 20, 2006
7.768
7.833
7.751
7.758
325,779
-0.01(-0.13%)
Jun 19, 2006
7.817
7.827
7.686
7.768
542,255
-0.05(-0.67%)
Jun 16, 2006
7.998
8.021
7.784
7.820
810,491
-0.16(-2.02%)
Jun 15, 2006
7.801
7.988
7.801
7.981
554,434
+0.18(+2.32%)
Jun 14, 2006
7.735
7.883
7.640
7.801
499,630
+0.06(+0.76%)
Jun 13, 2006
7.866
7.919
7.718
7.741
523,987
-0.14(-1.79%)
Jun 12, 2006
7.876
7.952
7.856
7.883
357,444
-0.00(-0.04%)
Jun 09, 2006
8.030
8.080
7.853
7.886
537,688
-0.11(-1.40%)
Jun 08, 2006
7.906
8.001
7.840
7.998
584,576
+0.06(+0.74%)
Jun 07, 2006
8.076
8.185
7.892
7.938
395,807
-0.11(-1.31%)
Jun 06, 2006
8.063
8.142
7.915
8.044
602,235
-0.02(-0.24%)
Jun 05, 2006
8.080
8.195
8.050
8.063
273,106
-0.02(-0.20%)
Jun 02, 2006
8.063
8.113
7.981
8.080
397,329
+0.05(+0.61%)
Jun 01, 2006
8.067
8.145
7.994
8.030
309,034
-0.00(-0.04%)
May 31, 2006
7.866
8.113
7.866
8.034
522,465
+0.18(+2.30%)
May 30, 2006
7.955
7.955
7.837
7.853
369,318
-0.13(-1.69%)
May 26, 2006
8.014
8.136
7.965
7.988
203,384
-0.01(-0.12%)
May 25, 2006
7.820
8.024
7.804
7.998
271,280
+0.19(+2.48%)
May 24, 2006
7.850
7.883
7.722
7.804
1,870,341
-0.06(-0.75%)
May 23, 2006
7.850
7.922
7.801
7.863
649,732
+0.06(+0.80%)
May 22, 2006
7.856
7.869
7.669
7.801
601,018
-0.06(-0.71%)
May 19, 2006
7.883
7.929
7.817
7.856
393,371
+0.01(+0.08%)
May 18, 2006
7.948
8.037
7.791
7.850
585,185
-0.08(-1.04%)
May 17, 2006
7.945
7.981
7.787
7.932
429,907
-0.08(-0.98%)
May 16, 2006
8.057
8.073
7.945
8.011
757,209
-0.04(-0.45%)
May 15, 2006
8.044
8.063
7.975
8.047
463,094
+0.00(+0.04%)
May 12, 2006
8.050
8.132
7.965
8.044
283,154
-0.02(-0.20%)
May 11, 2006
8.342
8.359
8.060
8.060
464,007
-0.25(-3.04%)
May 10, 2006
8.162
8.362
8.136
8.313
201,557
+0.18(+2.26%)
May 09, 2006
8.152
8.191
8.113
8.129
457,005
+0.03(+0.36%)
May 08, 2006
8.323
8.323
8.053
8.099
518,203
-0.22(-2.68%)
May 05, 2006
8.457
8.540
8.323
8.323
288,330
-0.01(-0.16%)
May 04, 2006
8.244
8.375
8.244
8.336
134,878
+0.12(+1.52%)
May 03, 2006
8.142
8.270
8.129
8.211
185,115
+0.07(+0.81%)
May 02, 2006
8.270
8.336
8.073
8.145
270,366
-0.12(-1.47%)
May 01, 2006
8.461
8.520
8.234
8.267
361,097
-0.24(-2.82%)
Apr 28, 2006
8.326
8.553
8.326
8.507
425,645
+0.13(+1.61%)
Apr 27, 2006
8.244
8.434
8.214
8.372
267,931
-0.14(-1.62%)
Apr 26, 2006
8.579
8.631
8.415
8.510
711,235
-0.04(-0.46%)
Apr 25, 2006
8.638
8.641
8.540
8.549
393,980
+0.00(+0.04%)
Apr 24, 2006
8.687
8.687
8.523
8.546
276,151
+0.01(+0.08%)
Apr 21, 2006
8.490
8.658
8.474
8.540
535,862
+0.15(+1.84%)
Apr 20, 2006
8.500
8.500
8.382
8.385
159,845
-0.09(-1.05%)
Apr 19, 2006
8.398
8.536
8.392
8.474
264,581
+0.08(+0.98%)
Apr 18, 2006
8.290
8.457
8.287
8.392
491,714
+0.12(+1.47%)
Apr 17, 2006
8.411
8.474
8.211
8.270
363,838
-0.14(-1.68%)
Apr 13, 2006
8.533
8.540
8.392
8.411
409,508
-0.12(-1.42%)
Apr 12, 2006
8.533
8.572
8.500
8.533
340,394
+0.00(+0.00%)
Apr 11, 2006
8.605
8.605
8.461
8.533
332,173
-0.06(-0.65%)
Apr 10, 2006
8.556
8.641
8.523
8.589
204,297
+0.03(+0.35%)
Apr 07, 2006
8.743
8.786
8.540
8.559
373,581
-0.17(-1.99%)
Apr 06, 2006
8.753
8.799
8.714
8.733
235,048
-0.01(-0.11%)
Apr 05, 2006
8.861
8.894
8.740
8.743
294,419
-0.07(-0.75%)
Apr 04, 2006
8.868
8.884
8.802
8.809
364,751
-0.04(-0.45%)
Apr 03, 2006
8.868
8.884
8.819
8.848
416,206
-0.02(-0.19%)
Mar 31, 2006
8.934
8.963
8.819
8.865
299,595
-0.04(-0.41%)
Mar 30, 2006
8.934
8.966
8.884
8.901
245,704
+0.04(+0.41%)
Mar 29, 2006
8.891
8.980
8.848
8.865
505,110
+0.00(+0.00%)
Mar 28, 2006
8.901
8.934
8.848
8.865
354,399
-0.03(-0.30%)
Mar 27, 2006
8.934
8.950
8.868
8.891
165,021
-0.01(-0.15%)
Mar 24, 2006
8.966
8.983
8.848
8.904
316,645
-0.03(-0.33%)
Mar 23, 2006
8.868
8.943
8.786
8.934
351,355
+0.20(+2.26%)
Mar 22, 2006
8.694
8.743
8.635
8.737
190,900
+0.03(+0.34%)
Mar 21, 2006
8.786
8.848
8.658
8.707
345,874
-0.10(-1.12%)
Mar 20, 2006
8.773
8.848
8.704
8.806
175,677
+0.02(+0.22%)
Mar 17, 2006
8.845
8.901
8.707
8.786
400,983
-0.04(-0.48%)
Mar 16, 2006
8.786
8.852
8.737
8.829
212,518
+0.04(+0.41%)
Mar 15, 2006
8.720
8.852
8.704
8.792
292,288
+0.03(+0.30%)
Mar 14, 2006
8.710
8.802
8.625
8.766
119,046
+0.01(+0.11%)
Mar 13, 2006
8.802
8.845
8.737
8.756
116,610
-0.01(-0.15%)
Mar 10, 2006
8.802
8.852
8.704
8.769
196,076
-0.05(-0.56%)
Mar 09, 2006
8.756
8.868
8.753
8.819
157,409
+0.06(+0.71%)
Mar 08, 2006
8.651
8.835
8.645
8.756
276,456
+0.11(+1.21%)
Mar 07, 2006
8.753
8.799
8.635
8.651
145,535
-0.08(-0.94%)
Mar 06, 2006
8.441
8.812
8.441
8.733
133,661
+0.07(+0.83%)
Mar 03, 2006
8.786
8.865
8.661
8.661
214,649
-0.13(-1.49%)
Mar 02, 2006
8.966
8.973
8.723
8.792
197,294
-0.17(-1.91%)
Mar 01, 2006
8.628
8.993
8.628
8.963
316,036
+0.32(+3.72%)
Feb 28, 2006
8.704
8.737
8.622
8.641
192,118
-0.06(-0.72%)
Feb 27, 2006
8.704
8.786
8.645
8.704
231,090
+0.02(+0.23%)
Feb 24, 2006
8.783
8.802
8.664
8.684
171,110
-0.13(-1.49%)
Feb 23, 2006
8.845
8.852
8.769
8.815
200,948
+0.00(+0.04%)
Feb 22, 2006
8.852
8.891
8.812
8.812
264,581
-0.04(-0.45%)
Feb 21, 2006
8.881
8.947
8.792
8.852
251,794
+0.00(+0.04%)
Feb 17, 2006
8.894
8.901
8.796
8.848
264,886
-0.04(-0.48%)
Feb 16, 2006
8.737
8.901
8.727
8.891
382,106
+0.19(+2.23%)
Feb 15, 2006
8.704
8.769
8.589
8.697
196,381
+0.03(+0.38%)
Feb 14, 2006
8.556
8.812
8.556
8.664
430,820
+0.12(+1.46%)
Feb 13, 2006
8.382
8.589
8.375
8.540
442,086
+0.16(+1.96%)
Feb 10, 2006
8.214
8.474
8.214
8.375
365,969
+0.16(+1.96%)
Feb 09, 2006
8.293
8.398
8.201
8.214
235,353
-0.06(-0.75%)
Feb 08, 2006
8.273
8.333
8.198
8.277
409,812
+0.04(+0.44%)
Feb 07, 2006
8.296
8.408
8.214
8.241
169,588
-0.09(-1.03%)
Feb 06, 2006
8.227
8.375
8.208
8.326
434,779
+0.13(+1.60%)
Feb 03, 2006
8.254
8.280
8.145
8.195
512,722
-0.12(-1.50%)
Feb 02, 2006
8.572
8.605
8.211
8.319
488,669
-0.25(-2.95%)
Feb 01, 2006
8.638
8.638
8.546
8.572
203,384
-0.06(-0.65%)
Jan 31, 2006
8.628
8.645
8.569
8.628
266,104
+0.00(+0.00%)
Jan 30, 2006
8.638
8.645
8.576
8.628
229,263
+0.01(+0.15%)
Jan 27, 2006
8.618
8.671
8.576
8.615
131,529
-0.00(-0.04%)
Jan 26, 2006
8.730
8.730
8.576
8.618
402,201
-0.11(-1.28%)
Jan 25, 2006
8.612
8.730
8.599
8.730
207,037
+0.08(+0.87%)
Jan 24, 2006
8.648
8.737
8.546
8.654
165,021
+0.01(+0.08%)
Jan 23, 2006
8.582
8.737
8.540
8.648
213,431
+0.06(+0.73%)
Jan 20, 2006
8.743
8.743
8.572
8.585
334,304
-0.10(-1.17%)
Jan 19, 2006
8.727
8.769
8.612
8.687
284,676
-0.13(-1.45%)
Jan 18, 2006
8.733
8.930
8.733
8.815
405,245
+0.06(+0.71%)
Jan 17, 2006
8.901
9.006
8.579
8.753
548,954
-0.13(-1.48%)
Jan 13, 2006
8.950
8.963
8.766
8.884
226,219
+0.02(+0.19%)
Jan 12, 2006
8.999
9.118
8.858
8.868
404,332
-0.08(-0.92%)
Jan 11, 2006
9.016
9.022
8.756
8.950
328,824
-0.07(-0.73%)
Jan 10, 2006
8.825
9.045
8.802
9.016
159,845
+0.12(+1.40%)
Jan 09, 2006
8.723
8.914
8.723
8.891
122,091
+0.16(+1.81%)
Jan 06, 2006
8.753
8.779
8.589
8.733
463,703
+0.01(+0.11%)
Jan 05, 2006
8.723
8.786
8.648
8.723
196,076
+0.01(+0.15%)
Jan 04, 2006
8.654
8.710
8.582
8.710
214,344
+0.03(+0.38%)
Jan 03, 2006
8.566
8.684
8.425
8.677
325,475
+0.16(+1.93%)
Dec 30, 2005
8.375
8.562
8.329
8.513
207,037
+0.10(+1.17%)
Dec 29, 2005
8.441
8.474
8.398
8.415
158,931
-0.05(-0.58%)
Dec 28, 2005
8.474
8.484
8.326
8.464
140,359
-0.03(-0.39%)
Dec 27, 2005
8.687
8.706
8.408
8.497
184,811
-0.21(-2.38%)
Dec 23, 2005
8.605
8.704
8.589
8.704
86,773
+0.06(+0.68%)
Dec 22, 2005
8.540
8.645
8.477
8.645
309,947
+0.13(+1.58%)
Dec 21, 2005
8.638
8.638
8.454
8.510
237,179
-0.02(-0.27%)
Dec 20, 2005
8.326
8.556
8.306
8.533
413,161
+0.20(+2.40%)
Dec 19, 2005
8.287
8.375
8.244
8.333
282,241
+0.04(+0.52%)
Dec 16, 2005
8.398
8.398
8.129
8.290
664,651
-0.10(-1.17%)
Dec 15, 2005
8.589
8.589
8.346
8.388
329,433
-0.23(-2.63%)
Dec 14, 2005
8.704
8.720
8.556
8.615
412,248
-0.09(-1.02%)
Dec 13, 2005
8.707
8.753
8.654
8.704
208,864
-0.03(-0.34%)
Dec 12, 2005
8.786
8.792
8.638
8.733
144,012
-0.03(-0.34%)
Dec 09, 2005
8.753
8.835
8.733
8.763
314,818
+0.03(+0.30%)
Dec 08, 2005
8.786
8.815
8.704
8.737
247,227
-0.02(-0.26%)
Dec 07, 2005
8.848
8.881
8.717
8.760
210,386
-0.09(-1.00%)
Dec 06, 2005
8.904
8.927
8.825
8.848
130,311
-0.05(-0.52%)
Dec 05, 2005
8.884
8.904
8.819
8.894
139,141
-0.03(-0.37%)
Dec 02, 2005
8.891
8.980
8.737
8.927
343,438
+0.04(+0.41%)
Dec 01, 2005
8.861
8.891
8.809
8.891
358,357
+0.03(+0.33%)
Nov 30, 2005
8.891
8.901
8.809
8.861
126,658
-0.05(-0.55%)
Nov 29, 2005
8.943
8.963
8.891
8.911
115,697
-0.02(-0.26%)
Nov 28, 2005
9.032
9.032
8.921
8.934
148,579
-0.09(-1.02%)
Nov 25, 2005
8.947
9.032
8.888
9.026
45,974
+0.08(+0.84%)
Nov 23, 2005
8.963
8.996
8.865
8.950
169,588
-0.01(-0.15%)
Nov 22, 2005
8.950
8.999
8.878
8.963
234,135
+0.01(+0.15%)
Nov 21, 2005
8.917
9.029
8.884
8.950
151,929
-0.04(-0.44%)
Nov 18, 2005
9.065
9.065
8.950
8.989
172,632
-0.01(-0.11%)
Nov 17, 2005
9.016
9.058
8.943
8.999
142,490
+0.01(+0.15%)
Nov 16, 2005
9.229
9.229
8.819
8.986
332,782
-0.18(-1.94%)
Nov 15, 2005
8.966
9.196
8.875
9.164
259,710
+0.23(+2.57%)
Nov 14, 2005
9.164
9.164
8.868
8.934
194,250
-0.19(-2.12%)
Nov 11, 2005
9.035
9.193
8.934
9.127
272,498
-0.04(-0.39%)
Nov 10, 2005
8.845
9.226
8.743
9.164
332,782
+0.32(+3.60%)
Nov 09, 2005
8.720
8.894
8.592
8.845
471,010
+0.14(+1.58%)
Nov 08, 2005
8.260
8.786
8.260
8.707
636,640
+0.40(+4.78%)
Nov 07, 2005
8.540
8.540
8.063
8.310
1,896,525
-0.69(-7.66%)
Nov 04, 2005
9.029
9.098
8.868
8.999
180,548
-0.03(-0.33%)
Nov 03, 2005
9.012
9.075
8.934
9.029
169,892
+0.05(+0.55%)
Nov 02, 2005
8.737
8.980
8.638
8.980
220,738
+0.26(+2.98%)
Nov 01, 2005
8.664
8.822
8.546
8.720
262,755
+0.06(+0.72%)
Oct 31, 2005
8.704
8.845
8.641
8.658
291,679
-0.03(-0.34%)
Oct 28, 2005
8.829
8.832
8.668
8.687
333,087
-0.13(-1.49%)
Oct 27, 2005
9.026
9.029
8.819
8.819
113,261
-0.21(-2.29%)
Oct 26, 2005
9.111
9.111
8.966
9.026
286,503
-0.11(-1.15%)
Oct 25, 2005
9.032
9.134
8.868
9.131
252,707
-0.05(-0.54%)
Oct 24, 2005
9.164
9.219
9.104
9.180
512,113
+0.15(+1.64%)
Oct 21, 2005
8.822
9.098
8.822
9.032
325,170
+0.17(+1.97%)
Oct 20, 2005
9.108
9.147
8.796
8.858
306,293
-0.23(-2.56%)
Oct 19, 2005
9.012
9.108
8.907
9.091
585,185
+0.08(+0.87%)
Oct 18, 2005
9.193
9.216
8.976
9.012
538,906
-0.17(-1.89%)
Oct 17, 2005
9.147
9.229
9.091
9.187
434,779
+0.03(+0.29%)
Oct 14, 2005
8.983
9.183
8.921
9.160
383,324
+0.26(+2.92%)
Oct 13, 2005
9.012
9.042
8.789
8.901
385,455
-0.11(-1.24%)
Oct 12, 2005
9.164
9.256
8.927
9.012
409,812
-0.19(-2.03%)
Oct 11, 2005
9.456
9.502
9.196
9.200
388,804
-0.26(-2.71%)
Oct 10, 2005
9.554
9.640
9.403
9.456
816,276
-0.13(-1.37%)
Oct 07, 2005
9.485
9.663
9.459
9.587
201,557
+0.10(+1.07%)
Oct 06, 2005
9.476
9.558
9.393
9.485
453,960
+0.01(+0.10%)
Oct 05, 2005
9.443
9.476
9.279
9.476
249,967
-0.02(-0.21%)
Oct 04, 2005
9.420
9.558
9.338
9.495
586,099
+0.08(+0.80%)
Oct 03, 2005
9.196
9.420
9.173
9.420
335,218
+0.19(+2.06%)
Sep 30, 2005
9.393
9.410
9.196
9.229
261,841
-0.16(-1.75%)
Sep 29, 2005
9.318
9.393
9.279
9.393
247,227
+0.04(+0.39%)
Sep 28, 2005
9.305
9.397
9.282
9.357
279,805
+0.05(+0.49%)
Sep 27, 2005
9.242
9.446
9.242
9.311
209,473
+0.05(+0.53%)
Sep 26, 2005
9.295
9.364
9.262
9.262
180,548
-0.02(-0.25%)
Sep 23, 2005
9.285
9.364
9.213
9.285
197,294
+0.01(+0.07%)
Sep 22, 2005
9.295
9.370
9.262
9.279
216,171
-0.05(-0.53%)
Sep 21, 2005
9.315
9.367
9.242
9.328
410,117
+0.01(+0.14%)
Sep 20, 2005
9.492
9.541
9.236
9.315
486,233
-0.16(-1.66%)
Sep 19, 2005
9.443
9.485
9.410
9.472
471,315
+0.02(+0.24%)
Sep 16, 2005
9.459
9.459
9.426
9.449
328,824
-0.01(-0.07%)
Sep 15, 2005
9.436
9.459
9.426
9.456
233,830
-0.02(-0.21%)
Sep 14, 2005
9.492
9.492
9.443
9.476
486,538
-0.02(-0.21%)
Sep 13, 2005
9.472
9.531
9.384
9.495
403,723
+0.02(+0.24%)
Sep 12, 2005
9.292
9.522
9.265
9.472
351,659
+0.11(+1.16%)
Sep 09, 2005
9.482
9.502
9.321
9.364
332,478
-0.11(-1.18%)
Sep 08, 2005
9.397
9.558
9.393
9.476
587,317
+0.07(+0.73%)
Sep 07, 2005
9.407
9.489
9.377
9.407
520,638
-0.07(-0.69%)
Sep 06, 2005
9.279
9.515
9.249
9.472
402,505
+0.19(+2.09%)
Sep 02, 2005
9.262
9.279
9.203
9.279
251,794
+0.04(+0.43%)
Sep 01, 2005
9.361
9.364
9.206
9.239
344,352
-0.10(-1.09%)
Aug 31, 2005
9.193
9.423
9.193
9.341
338,871
+0.09(+0.99%)
Aug 30, 2005
9.279
9.288
9.213
9.249
374,799
+0.05(+0.50%)
Aug 29, 2005
9.049
9.311
8.999
9.203
386,064
+0.22(+2.41%)
Aug 26, 2005
9.229
9.229
8.927
8.986
467,661
-0.22(-2.43%)
Aug 25, 2005
8.996
9.295
8.996
9.210
971,250
+0.14(+1.56%)
Aug 24, 2005
8.953
9.141
8.924
9.068
1,054,978
+0.10(+1.06%)
Aug 23, 2005
8.957
9.042
8.934
8.973
323,952
+0.01(+0.07%)
Aug 22, 2005
8.911
8.966
8.884
8.966
256,665
+0.07(+0.74%)
Aug 19, 2005
8.924
8.930
8.842
8.901
140,054
-0.03(-0.29%)
Aug 18, 2005
8.901
9.049
8.852
8.927
577,269
-0.01(-0.15%)
Aug 17, 2005
8.943
9.016
8.868
8.940
361,706
+0.03(+0.33%)
Aug 16, 2005
8.924
8.943
8.865
8.911
243,878
-0.02(-0.26%)
Aug 15, 2005
8.966
9.032
8.789
8.934
414,988
+0.00(+0.00%)
Aug 12, 2005
9.065
9.098
8.911
8.934
168,370
-0.13(-1.45%)
Aug 11, 2005
8.943
9.141
8.861
9.065
363,229
+0.02(+0.18%)
Aug 10, 2005
8.950
9.180
8.950
9.049
826,019
+0.21(+2.42%)
Aug 09, 2005
9.114
9.114
8.763
8.835
740,159
-0.13(-1.47%)
Aug 08, 2005
9.298
9.298
8.875
8.966
590,361
-0.33(-3.53%)
Aug 05, 2005
10.05
10.10
8.976
9.295
1,253,186
-0.75(-7.49%)
Aug 04, 2005
10.21
10.23
10.05
10.05
288,330
-0.20(-1.95%)
Aug 03, 2005
10.20
10.25
10.13
10.25
348,919
+0.05(+0.51%)
Aug 02, 2005
10.13
10.21
10.13
10.19
262,450
+0.11(+1.04%)
Aug 01, 2005
10.13
10.19
10.05
10.09
179,940
-0.03(-0.26%)
Jul 29, 2005
10.10
10.20
10.08
10.12
206,428
+0.05(+0.49%)
Jul 28, 2005
10.05
10.14
10.00
10.07
489,887
+0.07(+0.66%)
Jul 27, 2005
9.870
10.00
9.788
10.00
460,658
+0.10(+1.00%)
Jul 26, 2005
9.824
9.903
9.755
9.903
197,599
+0.09(+0.94%)
Jul 25, 2005
9.837
9.906
9.732
9.811
282,241
-0.01(-0.10%)
Jul 22, 2005
9.880
9.880
9.797
9.820
425,949
-0.03(-0.33%)
Jul 21, 2005
9.886
9.916
9.788
9.853
245,400
+0.00(+0.00%)
Jul 20, 2005
9.847
9.889
9.817
9.853
530,686
+0.02(+0.23%)
Jul 19, 2005
9.778
9.853
9.745
9.830
274,629
+0.07(+0.67%)
Jul 18, 2005
9.673
9.771
9.604
9.765
283,154
+0.09(+0.95%)
Jul 15, 2005
9.643
9.682
9.581
9.673
425,036
+0.03(+0.31%)
Jul 14, 2005
9.781
9.781
9.640
9.643
499,630
-0.14(-1.41%)
Jul 13, 2005
9.827
9.840
9.745
9.781
477,708
-0.05(-0.47%)
Jul 12, 2005
9.755
9.866
9.640
9.827
469,792
+0.10(+0.98%)
Jul 11, 2005
9.981
9.985
9.725
9.732
386,368
-0.29(-2.85%)
Jul 08, 2005
9.689
10.18
9.666
10.02
398,851
+0.34(+3.57%)
Jul 07, 2005
9.663
9.709
9.564
9.673
209,777
-0.01(-0.10%)
Jul 06, 2005
9.669
9.722
9.630
9.682
365,360
+0.01(+0.14%)
Jul 05, 2005
9.508
9.689
9.508
9.669
198,512
+0.16(+1.69%)
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.