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
Realty Income Corp
(NY:
O
)
51.75
+0.58 (+1.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Mar 31, 2005
11.42
11.51
11.30
11.36
613,684
-0.06(-0.52%)
Mar 30, 2005
11.29
11.42
11.21
11.42
883,165
+0.19(+1.72%)
Mar 29, 2005
11.31
11.45
11.21
11.23
577,632
-0.06(-0.57%)
Mar 28, 2005
11.32
11.46
11.27
11.29
560,714
-0.05(-0.48%)
Mar 24, 2005
11.30
11.52
11.27
11.35
582,869
+0.04(+0.39%)
Mar 23, 2005
11.42
11.49
10.92
11.30
685,989
-0.12(-1.04%)
Mar 22, 2005
11.57
11.75
11.42
11.42
732,514
-0.17(-1.50%)
Mar 21, 2005
11.69
11.69
11.50
11.59
534,330
-0.05(-0.43%)
Mar 18, 2005
11.95
11.95
11.62
11.64
1,011,058
-0.21(-1.76%)
Mar 17, 2005
11.73
11.85
11.68
11.85
455,177
+0.18(+1.53%)
Mar 16, 2005
11.72
11.79
11.61
11.67
628,991
-0.01(-0.13%)
Mar 15, 2005
11.89
12.03
11.67
11.69
694,851
-0.09(-0.76%)
Mar 14, 2005
11.62
11.81
11.57
11.78
501,299
+0.23(+2.02%)
Mar 11, 2005
11.74
11.79
11.51
11.54
561,318
-0.27(-2.27%)
Mar 10, 2005
11.78
11.90
11.68
11.81
569,979
+0.11(+0.98%)
Mar 09, 2005
12.08
12.08
11.67
11.70
1,015,691
-0.45(-3.68%)
Mar 08, 2005
12.27
12.27
12.05
12.14
604,218
-0.08(-0.65%)
Mar 07, 2005
12.27
12.33
12.04
12.22
641,478
+0.02(+0.20%)
Mar 04, 2005
11.92
12.20
11.89
12.20
456,990
+0.27(+2.25%)
Mar 03, 2005
11.94
11.95
11.81
11.93
463,032
+0.06(+0.54%)
Mar 02, 2005
11.94
11.94
11.69
11.87
714,991
+0.03(+0.29%)
Mar 01, 2005
11.67
11.88
11.65
11.83
771,385
+0.15(+1.32%)
Feb 28, 2005
11.92
11.92
11.60
11.68
987,292
-0.25(-2.08%)
Feb 25, 2005
11.61
11.94
11.58
11.93
499,688
+0.23(+1.95%)
Feb 24, 2005
11.73
11.79
11.62
11.70
719,019
+0.02(+0.21%)
Feb 23, 2005
11.68
11.86
11.67
11.67
810,458
+0.00(+0.04%)
Feb 22, 2005
12.07
12.07
11.64
11.67
968,964
-0.39(-3.25%)
Feb 18, 2005
12.31
12.31
12.05
12.06
629,796
-0.24(-1.94%)
Feb 17, 2005
12.39
12.46
12.26
12.30
457,594
-0.12(-1.00%)
Feb 16, 2005
12.21
12.45
12.21
12.42
568,770
+0.09(+0.72%)
Feb 15, 2005
12.25
12.46
12.22
12.33
605,024
+0.01(+0.08%)
Feb 14, 2005
12.37
12.47
12.26
12.32
639,665
+0.03(+0.24%)
Feb 11, 2005
12.27
12.31
12.07
12.29
903,306
+0.17(+1.43%)
Feb 10, 2005
11.94
12.12
11.88
12.12
494,653
+0.14(+1.16%)
Feb 09, 2005
12.08
12.10
11.96
11.98
584,077
-0.08(-0.70%)
Feb 08, 2005
11.90
12.08
11.90
12.07
348,634
+0.17(+1.46%)
Feb 07, 2005
12.09
12.18
11.88
11.89
547,421
-0.12(-0.99%)
Feb 04, 2005
11.74
12.01
11.74
12.01
568,166
+0.31(+2.63%)
Feb 03, 2005
11.87
11.89
11.67
11.70
545,609
-0.19(-1.59%)
Feb 02, 2005
11.77
11.89
11.63
11.89
636,040
+0.19(+1.61%)
Feb 01, 2005
11.59
11.71
11.47
11.70
636,241
+0.13(+1.12%)
Jan 31, 2005
11.64
11.74
11.45
11.57
1,093,836
+0.09(+0.82%)
Jan 28, 2005
11.32
11.50
11.29
11.48
703,914
+0.11(+0.96%)
Jan 27, 2005
11.47
11.59
11.31
11.37
668,265
-0.10(-0.87%)
Jan 26, 2005
11.33
11.48
11.27
11.47
622,949
+0.11(+1.01%)
Jan 25, 2005
11.49
11.65
11.32
11.36
594,953
-0.16(-1.38%)
Jan 24, 2005
11.70
11.85
11.51
11.51
658,598
-0.19(-1.65%)
Jan 21, 2005
11.75
11.81
11.63
11.71
515,599
+0.03(+0.26%)
Jan 20, 2005
11.73
11.84
11.62
11.68
661,820
-0.12(-1.01%)
Jan 19, 2005
11.85
12.21
11.69
11.80
692,635
+0.02(+0.21%)
Jan 18, 2005
11.66
11.79
11.47
11.77
654,569
+0.19(+1.67%)
Jan 14, 2005
11.50
11.69
11.41
11.58
468,269
+0.18(+1.61%)
Jan 13, 2005
11.35
11.67
11.28
11.39
778,837
-0.01(-0.09%)
Jan 12, 2005
11.50
11.59
10.92
11.40
1,020,927
-0.09(-0.78%)
Jan 11, 2005
11.63
11.70
11.47
11.49
479,950
-0.12(-1.03%)
Jan 10, 2005
11.63
11.81
11.47
11.61
557,089
-0.00(-0.04%)
Jan 07, 2005
11.70
11.88
11.42
11.62
741,778
-0.07(-0.64%)
Jan 06, 2005
11.67
11.86
11.49
11.69
849,531
+0.01(+0.08%)
Jan 05, 2005
12.22
12.22
11.54
11.68
1,231,799
-0.63(-5.08%)
Jan 04, 2005
12.42
12.57
12.26
12.31
863,428
-0.11(-0.92%)
Jan 03, 2005
12.54
12.72
12.34
12.42
767,961
+6.14(+97.87%)
Dec 31, 2004
6.318
6.344
6.263
6.278
380,254
-0.02(-0.39%)
Dec 30, 2004
6.306
6.376
6.285
6.303
538,157
+0.00(+0.04%)
Dec 29, 2004
6.299
6.328
6.283
6.301
258,605
-0.01(-0.14%)
Dec 28, 2004
6.267
6.309
6.249
6.309
310,165
+0.04(+0.65%)
Dec 27, 2004
6.333
6.363
6.244
6.268
460,414
-0.08(-1.23%)
Dec 23, 2004
6.398
6.429
6.339
6.347
299,692
-0.05(-0.72%)
Dec 22, 2004
6.371
6.432
6.362
6.393
467,665
+0.02(+0.35%)
Dec 21, 2004
6.291
6.384
6.286
6.370
441,079
+0.08(+1.26%)
Dec 20, 2004
6.318
6.345
6.251
6.291
505,529
-0.04(-0.63%)
Dec 17, 2004
6.237
6.330
6.132
6.330
889,812
+0.06(+0.99%)
Dec 16, 2004
6.337
6.363
6.252
6.268
633,623
-0.08(-1.27%)
Dec 15, 2004
6.330
6.388
6.287
6.349
636,846
+0.02(+0.29%)
Dec 14, 2004
6.386
6.436
6.307
6.330
827,376
-0.14(-2.21%)
Dec 13, 2004
6.455
6.473
6.442
6.473
511,974
+0.03(+0.40%)
Dec 10, 2004
6.330
6.455
6.299
6.447
511,974
+0.12(+1.94%)
Dec 09, 2004
6.260
6.324
6.200
6.324
485,791
+0.05(+0.73%)
Dec 08, 2004
6.194
6.288
6.194
6.278
482,971
+0.10(+1.67%)
Dec 07, 2004
6.312
6.319
6.172
6.175
668,265
-0.15(-2.36%)
Dec 06, 2004
6.318
6.369
6.270
6.324
517,613
+0.01(+0.10%)
Dec 03, 2004
6.231
6.318
6.231
6.318
470,887
+0.07(+1.05%)
Dec 02, 2004
6.283
6.297
6.208
6.252
524,058
-0.04(-0.65%)
Dec 01, 2004
6.213
6.329
6.204
6.293
775,816
+0.11(+1.75%)
Nov 30, 2004
6.182
6.190
6.118
6.185
485,388
+0.01(+0.10%)
Nov 29, 2004
6.188
6.211
6.119
6.179
696,865
-0.03(-0.44%)
Nov 26, 2004
6.250
6.262
6.206
6.206
206,642
-0.06(-0.99%)
Nov 24, 2004
6.115
6.272
6.087
6.268
770,982
+0.13(+2.12%)
Nov 23, 2004
6.050
6.138
5.992
6.138
662,626
+0.09(+1.54%)
Nov 22, 2004
5.987
6.059
5.973
6.045
706,935
+0.09(+1.46%)
Nov 19, 2004
5.995
6.011
5.958
5.958
518,419
-0.02(-0.33%)
Nov 18, 2004
6.039
6.087
5.953
5.978
808,847
-0.00(-0.08%)
Nov 17, 2004
6.088
6.173
5.966
5.983
576,424
-0.09(-1.49%)
Nov 16, 2004
6.157
6.190
6.072
6.074
455,580
-0.07(-1.15%)
Nov 15, 2004
6.144
6.194
6.097
6.144
621,539
+0.00(+0.06%)
Nov 12, 2004
6.033
6.144
5.999
6.141
488,208
+0.15(+2.53%)
Nov 11, 2004
5.958
6.008
5.947
5.989
582,466
+0.04(+0.63%)
Nov 10, 2004
5.900
6.082
5.894
5.952
480,152
+0.03(+0.50%)
Nov 09, 2004
5.921
5.958
5.900
5.922
337,959
+0.00(+0.02%)
Nov 08, 2004
5.921
5.966
5.896
5.921
461,220
+0.00(+0.00%)
Nov 05, 2004
6.111
6.111
5.887
5.921
1,015,892
-0.19(-3.11%)
Nov 04, 2004
6.039
6.124
6.033
6.111
536,545
+0.05(+0.82%)
Nov 03, 2004
5.969
6.074
5.969
6.061
365,753
+0.12(+2.07%)
Nov 02, 2004
6.031
6.061
5.928
5.938
483,777
-0.09(-1.54%)
Nov 01, 2004
5.975
6.050
5.939
6.031
410,062
+0.07(+1.25%)
Oct 29, 2004
6.020
6.070
5.902
5.957
554,672
-0.09(-1.42%)
Oct 28, 2004
6.020
6.045
5.969
6.043
315,804
-0.02(-0.35%)
Oct 27, 2004
6.039
6.064
5.983
6.064
453,566
+0.05(+0.83%)
Oct 26, 2004
5.912
6.014
5.867
6.014
555,075
+0.13(+2.26%)
Oct 25, 2004
5.803
5.881
5.777
5.881
400,798
+0.06(+1.02%)
Oct 22, 2004
5.908
5.968
5.807
5.822
403,617
-0.10(-1.68%)
Oct 21, 2004
5.876
5.943
5.840
5.921
348,835
+0.07(+1.19%)
Oct 20, 2004
5.840
5.884
5.773
5.851
452,358
-0.01(-0.19%)
Oct 19, 2004
5.884
5.957
5.840
5.863
436,648
-0.03(-0.57%)
Oct 18, 2004
5.853
5.927
5.809
5.896
402,409
+0.05(+0.94%)
Oct 15, 2004
5.798
5.869
5.791
5.841
652,958
+0.04(+0.77%)
Oct 14, 2004
5.784
5.829
5.779
5.797
652,153
+0.01(+0.21%)
Oct 13, 2004
5.803
5.815
5.760
5.784
402,006
-0.01(-0.13%)
Oct 12, 2004
5.721
5.827
5.679
5.792
464,442
+0.07(+1.30%)
Oct 11, 2004
5.741
5.764
5.714
5.717
234,033
-0.02(-0.41%)
Oct 08, 2004
5.704
5.760
5.685
5.741
468,470
+0.04(+0.65%)
Oct 07, 2004
5.741
5.772
5.702
5.704
515,196
-0.07(-1.18%)
Oct 06, 2004
5.721
5.772
5.719
5.772
347,626
+0.06(+0.98%)
Oct 05, 2004
5.697
5.742
5.671
5.716
385,088
-0.00(-0.09%)
Oct 04, 2004
5.728
5.741
5.692
5.721
433,828
-0.01(-0.13%)
Oct 01, 2004
5.580
5.728
5.580
5.728
849,933
+0.14(+2.49%)
Sep 30, 2004
5.583
5.635
5.563
5.589
563,534
+0.02(+0.29%)
Sep 29, 2004
5.555
5.573
5.529
5.573
376,226
-0.01(-0.18%)
Sep 28, 2004
5.511
5.583
5.510
5.583
489,819
+0.08(+1.40%)
Sep 27, 2004
5.524
5.524
5.480
5.506
306,540
-0.01(-0.20%)
Sep 24, 2004
5.496
5.541
5.493
5.517
254,174
+0.02(+0.34%)
Sep 23, 2004
5.517
5.550
5.488
5.499
393,144
+0.01(+0.11%)
Sep 22, 2004
5.511
5.517
5.462
5.493
641,277
-0.04(-0.67%)
Sep 21, 2004
5.493
5.530
5.486
5.530
385,894
+0.03(+0.56%)
Sep 20, 2004
5.548
5.548
5.484
5.499
405,229
-0.02(-0.45%)
Sep 17, 2004
5.580
5.580
5.493
5.524
714,588
-0.02(-0.43%)
Sep 16, 2004
5.470
5.555
5.450
5.547
451,955
+0.11(+1.99%)
Sep 15, 2004
5.424
5.462
5.376
5.439
399,186
+0.02(+0.44%)
Sep 14, 2004
5.462
5.462
5.392
5.416
765,746
-0.04(-0.82%)
Sep 13, 2004
5.496
5.521
5.445
5.460
466,859
-0.02(-0.32%)
Sep 10, 2004
5.494
5.511
5.418
5.478
539,365
-0.01(-0.27%)
Sep 09, 2004
5.542
5.542
5.455
5.493
706,129
-0.05(-0.90%)
Sep 08, 2004
5.552
5.555
5.511
5.542
507,946
-0.01(-0.18%)
Sep 07, 2004
5.480
5.552
5.474
5.552
443,899
+0.05(+0.95%)
Sep 03, 2004
5.491
5.516
5.452
5.500
313,790
+0.01(+0.14%)
Sep 02, 2004
5.442
5.493
5.416
5.493
390,325
+0.04(+0.80%)
Sep 01, 2004
5.473
5.536
5.431
5.449
607,038
-0.03(-0.48%)
Aug 31, 2004
5.486
5.488
5.443
5.475
538,962
+0.02(+0.36%)
Aug 30, 2004
5.412
5.474
5.376
5.455
499,084
-0.01(-0.20%)
Aug 27, 2004
5.393
5.469
5.393
5.467
350,043
+0.05(+0.89%)
Aug 26, 2004
5.437
5.443
5.377
5.418
529,295
+0.03(+0.55%)
Aug 25, 2004
5.381
5.418
5.334
5.388
536,143
+0.00(+0.00%)
Aug 24, 2004
5.345
5.393
5.325
5.388
558,297
+0.06(+1.17%)
Aug 23, 2004
5.356
5.369
5.290
5.326
408,854
-0.04(-0.72%)
Aug 20, 2004
5.220
5.365
5.213
5.365
698,476
+0.18(+3.40%)
Aug 19, 2004
5.319
5.319
5.189
5.189
471,290
-0.14(-2.54%)
Aug 18, 2004
5.195
5.324
5.164
5.324
633,220
+0.15(+2.85%)
Aug 17, 2004
5.170
5.176
5.108
5.176
368,573
+0.06(+1.09%)
Aug 16, 2004
5.036
5.133
5.036
5.120
344,807
+0.10(+1.93%)
Aug 13, 2004
5.053
5.064
4.976
5.023
477,332
+0.00(+0.02%)
Aug 12, 2004
5.033
5.051
5.015
5.022
340,779
-0.03(-0.61%)
Aug 11, 2004
5.046
5.053
5.009
5.053
410,465
+0.01(+0.27%)
Aug 10, 2004
5.020
5.082
5.001
5.040
432,620
+0.05(+1.02%)
Aug 09, 2004
5.056
5.071
4.989
4.989
302,914
-0.04(-0.84%)
Aug 06, 2004
5.052
5.117
5.005
5.031
580,855
-0.00(-0.10%)
Aug 05, 2004
5.120
5.120
5.035
5.036
428,592
-0.10(-2.03%)
Aug 04, 2004
5.083
5.162
5.052
5.140
352,057
+0.05(+1.07%)
Aug 03, 2004
5.093
5.118
5.048
5.085
375,421
-0.01(-0.15%)
Aug 02, 2004
5.015
5.100
4.953
5.093
540,976
+0.06(+1.26%)
Jul 30, 2004
4.984
5.043
4.976
5.030
487,000
+0.06(+1.30%)
Jul 29, 2004
4.997
5.013
4.934
4.965
511,168
-0.03(-0.67%)
Jul 28, 2004
4.996
5.020
4.899
4.999
648,527
+0.02(+0.42%)
Jul 27, 2004
4.907
4.996
4.907
4.978
623,956
+0.07(+1.47%)
Jul 26, 2004
4.946
4.999
4.887
4.906
557,492
-0.05(-1.08%)
Jul 23, 2004
5.062
5.062
4.933
4.959
1,090,412
-0.10(-2.06%)
Jul 22, 2004
5.196
5.196
5.063
5.063
530,100
-0.11(-2.21%)
Jul 21, 2004
5.331
5.336
5.176
5.177
928,482
-0.15(-2.89%)
Jul 20, 2004
5.283
5.337
5.275
5.331
378,240
+0.05(+0.94%)
Jul 19, 2004
5.238
5.311
5.207
5.282
458,803
+0.06(+1.09%)
Jul 16, 2004
5.264
5.297
5.223
5.225
325,069
-0.02(-0.38%)
Jul 15, 2004
5.238
5.300
5.221
5.244
553,464
+0.04(+0.72%)
Jul 14, 2004
5.228
5.244
5.189
5.207
395,158
-0.01(-0.14%)
Jul 13, 2004
5.243
5.251
5.207
5.215
624,761
-0.03(-0.54%)
Jul 12, 2004
5.201
5.249
5.182
5.243
499,084
+0.07(+1.42%)
Jul 09, 2004
5.182
5.232
5.159
5.170
422,147
-0.00(-0.10%)
Jul 08, 2004
5.238
5.261
5.164
5.175
713,380
-0.09(-1.74%)
Jul 07, 2004
5.186
5.267
5.186
5.267
480,957
+0.08(+1.58%)
Jul 06, 2004
5.290
5.300
5.131
5.185
486,194
-0.11(-2.02%)
Jul 02, 2004
5.159
5.292
5.149
5.292
526,878
+0.14(+2.72%)
Jul 01, 2004
5.180
5.192
5.090
5.151
511,571
-0.03(-0.55%)
Jun 30, 2004
5.108
5.181
5.073
5.180
913,175
+0.09(+1.81%)
Jun 29, 2004
5.275
5.288
5.074
5.088
1,056,979
-0.21(-3.98%)
Jun 28, 2004
5.313
5.314
5.244
5.299
726,673
+0.04(+0.68%)
Jun 25, 2004
5.306
5.370
5.251
5.263
5,646,219
+0.02(+0.40%)
Jun 24, 2004
5.229
5.272
5.222
5.242
639,263
+0.01(+0.19%)
Jun 23, 2004
5.213
5.243
5.207
5.232
632,818
-0.01(-0.24%)
Jun 22, 2004
5.208
5.251
5.179
5.244
819,722
+0.04(+0.69%)
Jun 21, 2004
5.170
5.212
5.151
5.208
445,107
+0.01(+0.26%)
Jun 18, 2004
5.139
5.197
5.112
5.195
897,062
+0.06(+1.21%)
Jun 17, 2004
5.015
5.141
5.015
5.133
590,119
+0.09(+1.75%)
Jun 16, 2004
4.978
5.074
4.944
5.045
633,623
+0.08(+1.65%)
Jun 15, 2004
4.974
4.994
4.909
4.963
641,277
+0.03(+0.58%)
Jun 14, 2004
4.965
4.970
4.893
4.934
679,141
-0.02(-0.50%)
Jun 10, 2004
4.959
4.974
4.930
4.959
549,838
+0.01(+0.13%)
Jun 09, 2004
4.946
4.974
4.934
4.953
675,516
+0.01(+0.13%)
Jun 08, 2004
4.965
4.966
4.928
4.946
483,374
-0.03(-0.62%)
Jun 07, 2004
4.872
4.985
4.872
4.978
520,030
+0.01(+0.30%)
Jun 04, 2004
4.937
4.990
4.937
4.963
302,512
+0.03(+0.53%)
Jun 03, 2004
4.922
4.965
4.922
4.937
355,280
-0.02(-0.33%)
Jun 02, 2004
4.903
4.984
4.903
4.953
661,820
+0.04(+0.88%)
Jun 01, 2004
4.953
4.953
4.870
4.909
493,042
-0.05(-1.00%)
May 28, 2004
4.940
4.978
4.925
4.959
497,070
+0.02(+0.50%)
May 27, 2004
4.990
4.990
4.903
4.934
512,780
-0.03(-0.62%)
May 26, 2004
4.903
4.971
4.870
4.965
571,993
+0.06(+1.32%)
May 25, 2004
4.804
4.902
4.799
4.901
446,718
+0.06(+1.23%)
May 24, 2004
4.779
4.841
4.779
4.841
452,760
+0.04(+0.91%)
May 21, 2004
4.753
4.810
4.753
4.798
418,924
+0.04(+0.91%)
May 20, 2004
4.660
4.755
4.660
4.754
392,741
+0.11(+2.32%)
May 19, 2004
4.831
4.847
4.646
4.646
489,416
-0.15(-3.21%)
May 18, 2004
4.709
4.800
4.683
4.800
538,560
+0.12(+2.60%)
May 17, 2004
4.708
4.718
4.621
4.678
974,402
-0.03(-0.63%)
May 14, 2004
4.686
4.742
4.624
4.708
360,114
+0.07(+1.55%)
May 13, 2004
4.568
4.673
4.568
4.636
1,100,885
+0.02(+0.48%)
May 12, 2004
4.618
4.625
4.543
4.614
422,147
+0.02(+0.49%)
May 11, 2004
4.475
4.650
4.475
4.591
875,713
+0.09(+2.04%)
May 10, 2004
4.593
4.596
4.390
4.500
1,493,627
-0.08(-1.79%)
May 07, 2004
4.769
4.769
4.582
4.582
1,222,938
-0.23(-4.70%)
May 06, 2004
4.791
4.816
4.691
4.807
685,586
+0.00(+0.08%)
May 05, 2004
4.876
4.878
4.804
4.804
542,185
-0.04(-0.90%)
May 04, 2004
4.790
4.902
4.790
4.847
965,541
+0.03(+0.54%)
May 03, 2004
4.717
4.829
4.711
4.821
451,955
+0.07(+1.54%)
Apr 30, 2004
4.785
4.835
4.707
4.748
602,607
-0.05(-1.03%)
Apr 29, 2004
4.815
4.847
4.742
4.798
659,403
-0.02(-0.39%)
Apr 28, 2004
4.835
4.851
4.804
4.816
516,002
+0.00(+0.05%)
Apr 27, 2004
4.781
4.853
4.781
4.814
568,770
+0.02(+0.49%)
Apr 26, 2004
4.773
4.832
4.769
4.790
915,592
+0.04(+0.76%)
Apr 23, 2004
4.848
4.848
4.754
4.754
485,791
-0.08(-1.57%)
Apr 22, 2004
4.773
4.892
4.743
4.830
574,813
+0.08(+1.59%)
Apr 21, 2004
4.717
4.775
4.711
4.754
548,227
+0.04(+0.79%)
Apr 20, 2004
4.892
4.915
4.717
4.717
678,335
-0.18(-3.58%)
Apr 19, 2004
4.878
4.908
4.798
4.892
642,082
+0.01(+0.15%)
Apr 16, 2004
4.723
4.919
4.723
4.884
1,174,197
+0.14(+3.04%)
Apr 15, 2004
4.624
4.771
4.624
4.740
1,158,890
+0.15(+3.22%)
Apr 14, 2004
4.531
4.723
4.531
4.593
1,015,489
-0.10(-2.06%)
Apr 13, 2004
4.686
4.836
4.518
4.690
1,628,167
-0.00(-0.05%)
Apr 12, 2004
5.017
5.018
4.500
4.692
3,172,146
-0.33(-6.48%)
Apr 08, 2004
5.130
5.151
5.017
5.017
683,975
-0.11(-2.20%)
Apr 07, 2004
4.990
5.189
4.946
5.130
1,017,503
+0.12(+2.30%)
Apr 06, 2004
5.275
5.277
4.891
5.015
3,109,710
-0.35(-6.52%)
Apr 05, 2004
5.480
5.480
5.365
5.365
1,154,862
-0.13(-2.33%)
Apr 02, 2004
5.524
5.536
5.436
5.493
550,241
-0.05(-0.90%)
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.