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
Aptargroup
(NY:
ATR
)
147.67
+0.13 (+0.09%)
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 (%)
Apr 29, 2005
9.591
9.781
9.465
9.712
299,940
+0.16(+1.69%)
Apr 28, 2005
9.712
9.775
9.503
9.551
307,886
-0.21(-2.17%)
Apr 27, 2005
9.636
9.918
9.465
9.763
316,079
+0.10(+1.00%)
Apr 26, 2005
10.01
10.01
9.624
9.666
531,600
-0.35(-3.46%)
Apr 25, 2005
9.930
10.04
9.873
10.01
269,152
+0.07(+0.75%)
Apr 22, 2005
10.04
10.12
9.777
9.938
315,583
-0.12(-1.20%)
Apr 21, 2005
9.958
10.14
9.918
10.06
367,973
+0.20(+2.04%)
Apr 20, 2005
10.01
10.05
9.853
9.857
374,180
-0.28(-2.76%)
Apr 19, 2005
10.17
10.27
10.03
10.14
380,139
-0.01(-0.14%)
Apr 18, 2005
9.767
10.21
9.603
10.15
488,644
+0.29(+2.90%)
Apr 15, 2005
10.21
10.21
9.807
9.865
604,350
-0.21(-2.04%)
Apr 14, 2005
10.38
10.40
10.07
10.07
362,511
-0.30(-2.87%)
Apr 13, 2005
10.67
10.67
10.33
10.37
439,234
-0.30(-2.81%)
Apr 12, 2005
10.57
10.71
10.30
10.67
728,746
+0.05(+0.51%)
Apr 11, 2005
10.65
10.75
10.57
10.61
194,663
-0.01(-0.09%)
Apr 08, 2005
10.92
10.92
10.60
10.62
220,982
-0.29(-2.69%)
Apr 07, 2005
10.88
10.98
10.63
10.92
177,282
+0.04(+0.37%)
Apr 06, 2005
10.76
11.05
10.76
10.88
360,524
+0.12(+1.12%)
Apr 05, 2005
10.74
10.87
10.73
10.76
241,342
+0.04(+0.38%)
Apr 04, 2005
10.70
10.78
10.55
10.72
393,299
+0.04(+0.42%)
Apr 01, 2005
10.49
10.71
10.47
10.67
458,849
+0.21(+1.96%)
Mar 31, 2005
10.53
10.71
10.39
10.47
382,622
-0.12(-1.12%)
Mar 30, 2005
10.26
10.61
10.26
10.59
397,768
+0.36(+3.53%)
Mar 29, 2005
10.11
10.63
10.10
10.23
688,274
+0.09(+0.93%)
Mar 28, 2005
10.08
10.20
9.990
10.13
241,094
+0.08(+0.84%)
Mar 24, 2005
10.04
10.17
10.00
10.05
178,524
+0.02(+0.22%)
Mar 23, 2005
10.11
10.16
9.932
10.02
290,008
-0.13(-1.25%)
Mar 22, 2005
10.28
10.43
10.14
10.15
259,220
-0.17(-1.60%)
Mar 21, 2005
10.33
10.36
10.22
10.32
145,252
+0.01(+0.12%)
Mar 18, 2005
10.43
10.43
10.18
10.30
509,253
+0.02(+0.18%)
Mar 17, 2005
10.37
10.37
10.22
10.29
156,177
-0.02(-0.23%)
Mar 16, 2005
10.34
10.37
10.21
10.31
296,464
-0.05(-0.51%)
Mar 15, 2005
10.55
10.63
10.35
10.36
249,784
-0.11(-1.06%)
Mar 14, 2005
10.34
10.55
10.34
10.47
173,558
+0.09(+0.89%)
Mar 11, 2005
10.31
10.45
10.24
10.38
273,373
+0.11(+1.04%)
Mar 10, 2005
10.49
10.49
10.27
10.27
281,070
-0.22(-2.05%)
Mar 09, 2005
10.54
10.61
10.33
10.49
158,412
-0.03(-0.33%)
Mar 08, 2005
10.51
10.60
10.46
10.52
164,619
+0.01(+0.13%)
Mar 07, 2005
10.61
10.73
10.47
10.51
165,861
-0.13(-1.19%)
Mar 04, 2005
10.51
10.74
10.49
10.64
193,670
+0.08(+0.74%)
Mar 03, 2005
10.43
10.57
10.41
10.56
178,772
+0.15(+1.45%)
Mar 02, 2005
10.52
10.59
10.40
10.41
229,921
-0.06(-0.62%)
Mar 01, 2005
10.39
10.54
10.38
10.47
240,101
+0.08(+0.74%)
Feb 28, 2005
10.42
10.47
10.21
10.39
360,524
-0.06(-0.56%)
Feb 25, 2005
10.21
10.45
10.17
10.45
263,937
+0.23(+2.29%)
Feb 24, 2005
10.04
10.25
9.900
10.22
182,248
+0.21(+2.13%)
Feb 23, 2005
9.897
10.12
9.897
10.01
312,851
+0.14(+1.41%)
Feb 22, 2005
9.998
10.04
9.847
9.867
284,546
-0.18(-1.80%)
Feb 18, 2005
10.03
10.09
9.952
10.05
144,507
+0.11(+1.09%)
Feb 17, 2005
9.988
10.08
9.922
9.940
248,046
-0.06(-0.64%)
Feb 16, 2005
9.867
10.16
9.855
10.00
318,066
+0.07(+0.73%)
Feb 15, 2005
9.948
10.05
9.897
9.932
262,448
+0.00(+0.04%)
Feb 14, 2005
9.968
10.14
9.887
9.928
295,967
-0.08(-0.78%)
Feb 11, 2005
9.988
10.01
9.706
10.01
241,839
+0.10(+0.98%)
Feb 10, 2005
9.897
9.952
9.706
9.910
229,673
+0.01(+0.12%)
Feb 09, 2005
10.06
10.12
9.815
9.897
243,329
-0.19(-1.92%)
Feb 08, 2005
9.994
10.09
9.904
10.09
136,314
+0.05(+0.46%)
Feb 07, 2005
10.20
10.20
9.992
10.04
222,224
-0.05(-0.54%)
Feb 04, 2005
9.928
10.11
9.928
10.10
182,248
+0.13(+1.33%)
Feb 03, 2005
9.867
9.978
9.706
9.966
254,999
+0.06(+0.59%)
Feb 02, 2005
9.777
9.968
9.746
9.908
191,435
+0.11(+1.11%)
Feb 01, 2005
9.748
9.904
9.692
9.799
223,713
+0.03(+0.35%)
Jan 31, 2005
9.595
9.807
9.595
9.765
214,527
+0.19(+1.98%)
Jan 28, 2005
9.696
9.742
9.521
9.575
245,067
-0.10(-1.08%)
Jan 27, 2005
9.726
9.821
9.662
9.680
168,344
-0.06(-0.66%)
Jan 26, 2005
9.589
9.748
9.589
9.744
189,200
+0.11(+1.19%)
Jan 25, 2005
9.628
9.783
9.565
9.630
132,341
+0.01(+0.10%)
Jan 24, 2005
9.787
9.837
9.591
9.620
124,644
-0.17(-1.71%)
Jan 21, 2005
9.795
9.904
9.732
9.787
146,494
+0.02(+0.19%)
Jan 20, 2005
9.736
9.877
9.666
9.769
233,397
+0.00(+0.02%)
Jan 19, 2005
9.938
10.06
9.765
9.767
224,458
-0.24(-2.38%)
Jan 18, 2005
9.827
10.02
9.819
10.00
221,975
+0.14(+1.41%)
Jan 14, 2005
9.726
9.887
9.666
9.865
250,778
+0.17(+1.74%)
Jan 13, 2005
9.895
9.922
9.680
9.696
268,407
-0.18(-1.83%)
Jan 12, 2005
9.881
9.900
9.626
9.877
364,249
-0.04(-0.45%)
Jan 11, 2005
9.990
10.03
9.833
9.922
227,190
-0.07(-0.69%)
Jan 10, 2005
9.817
10.17
9.817
9.990
279,580
+0.12(+1.24%)
Jan 07, 2005
10.18
10.18
9.825
9.867
332,218
-0.30(-2.99%)
Jan 06, 2005
10.07
10.26
10.05
10.17
198,387
+0.10(+1.02%)
Jan 05, 2005
10.33
10.35
10.07
10.07
338,426
-0.27(-2.63%)
Jan 04, 2005
10.68
10.76
10.34
10.34
278,090
-0.32(-3.02%)
Jan 03, 2005
10.66
11.05
10.63
10.66
433,523
+0.03(+0.32%)
Dec 31, 2004
10.74
10.82
10.62
10.63
131,844
-0.14(-1.29%)
Dec 30, 2004
10.71
10.81
10.71
10.77
80,695
+0.02(+0.19%)
Dec 29, 2004
10.83
10.86
10.68
10.75
134,079
-0.14(-1.26%)
Dec 28, 2004
10.65
10.92
10.65
10.88
199,381
+0.26(+2.48%)
Dec 27, 2004
10.82
10.90
10.62
10.62
150,218
-0.23(-2.10%)
Dec 23, 2004
11.01
11.05
10.85
10.85
205,091
-0.11(-1.03%)
Dec 22, 2004
10.84
11.04
10.84
10.96
188,704
+0.17(+1.55%)
Dec 21, 2004
10.56
10.79
10.56
10.79
259,220
+0.23(+2.21%)
Dec 20, 2004
10.62
10.72
10.52
10.56
176,786
-0.01(-0.11%)
Dec 17, 2004
10.67
10.77
10.57
10.57
333,957
-0.10(-0.94%)
Dec 16, 2004
10.72
10.78
10.59
10.67
193,421
-0.14(-1.27%)
Dec 15, 2004
10.74
10.82
10.61
10.81
234,142
+0.04(+0.34%)
Dec 14, 2004
10.70
10.84
10.66
10.77
296,712
+0.06(+0.53%)
Dec 13, 2004
10.47
10.72
10.44
10.72
199,132
+0.29(+2.74%)
Dec 10, 2004
10.35
10.47
10.22
10.43
201,615
+0.04(+0.37%)
Dec 09, 2004
10.29
10.40
10.14
10.39
232,156
+0.08(+0.76%)
Dec 08, 2004
10.17
10.33
10.12
10.31
605,095
+0.15(+1.47%)
Dec 07, 2004
10.46
10.46
10.16
10.17
411,176
-0.28(-2.66%)
Dec 06, 2004
10.57
10.57
10.44
10.44
195,656
-0.13(-1.24%)
Dec 03, 2004
10.75
10.76
10.57
10.57
163,874
-0.16(-1.48%)
Dec 02, 2004
10.80
10.86
10.72
10.73
245,812
-0.10(-0.93%)
Dec 01, 2004
10.40
10.84
10.40
10.83
365,490
+0.25(+2.38%)
Nov 30, 2004
10.53
10.69
10.51
10.58
266,917
+0.01(+0.08%)
Nov 29, 2004
10.33
10.66
10.27
10.57
250,529
+0.28(+2.74%)
Nov 26, 2004
10.25
10.38
10.25
10.29
33,023
-0.01(-0.08%)
Nov 24, 2004
10.13
10.36
10.13
10.30
222,720
+0.13(+1.31%)
Nov 23, 2004
9.998
10.27
9.998
10.17
276,849
+0.12(+1.18%)
Nov 22, 2004
9.968
10.15
9.968
10.05
217,010
+0.03(+0.30%)
Nov 19, 2004
10.12
10.12
10.01
10.02
356,303
-0.15(-1.45%)
Nov 18, 2004
10.18
10.21
10.03
10.17
158,660
-0.04(-0.43%)
Nov 17, 2004
10.02
10.26
10.02
10.21
207,078
+0.20(+2.03%)
Nov 16, 2004
10.07
10.17
9.998
10.01
214,775
-0.11(-1.06%)
Nov 15, 2004
10.07
10.12
10.00
10.11
155,929
+0.04(+0.44%)
Nov 12, 2004
9.998
10.07
9.968
10.07
143,018
-0.01(-0.08%)
Nov 11, 2004
9.889
10.08
9.869
10.08
211,547
+0.19(+1.91%)
Nov 10, 2004
9.767
9.948
9.767
9.887
209,561
+0.05(+0.55%)
Nov 09, 2004
9.670
9.912
9.670
9.833
307,141
+0.07(+0.72%)
Nov 08, 2004
9.988
10.05
9.752
9.763
241,094
-0.23(-2.32%)
Nov 05, 2004
10.05
10.06
9.893
9.994
291,001
-0.06(-0.64%)
Nov 04, 2004
9.793
10.06
9.664
10.06
217,010
+0.22(+2.19%)
Nov 03, 2004
9.495
9.843
9.495
9.843
226,693
+0.40(+4.20%)
Nov 02, 2004
9.726
9.746
9.384
9.446
324,521
-0.32(-3.28%)
Nov 01, 2004
9.465
9.767
9.394
9.767
257,978
+0.32(+3.37%)
Oct 29, 2004
9.595
9.668
9.432
9.448
237,370
-0.17(-1.72%)
Oct 28, 2004
9.414
9.618
9.374
9.614
169,089
+0.15(+1.57%)
Oct 27, 2004
9.495
9.545
9.388
9.465
356,551
-0.08(-0.80%)
Oct 26, 2004
9.370
9.573
9.271
9.541
202,112
+0.12(+1.26%)
Oct 25, 2004
9.223
9.529
9.187
9.422
315,831
+0.16(+1.70%)
Oct 22, 2004
9.616
9.616
9.263
9.265
218,499
-0.26(-2.77%)
Oct 21, 2004
9.465
9.575
9.332
9.529
307,141
+0.27(+2.96%)
Oct 20, 2004
9.207
9.332
9.167
9.255
241,839
+0.03(+0.31%)
Oct 19, 2004
9.293
9.297
9.183
9.227
331,225
-0.04(-0.39%)
Oct 18, 2004
9.213
9.394
9.164
9.263
455,621
+0.00(+0.00%)
Oct 15, 2004
9.183
9.481
9.092
9.263
677,101
+0.25(+2.79%)
Oct 14, 2004
9.046
9.062
8.961
9.011
233,397
-0.03(-0.38%)
Oct 13, 2004
9.142
9.142
8.965
9.046
266,669
-0.04(-0.40%)
Oct 12, 2004
9.042
9.142
8.981
9.082
192,180
+0.01(+0.11%)
Oct 11, 2004
9.064
9.102
9.001
9.072
125,637
+0.01(+0.11%)
Oct 08, 2004
8.991
9.122
8.981
9.062
192,677
+0.05(+0.54%)
Oct 07, 2004
9.223
9.253
9.013
9.013
244,074
-0.31(-3.35%)
Oct 06, 2004
9.072
9.326
9.042
9.326
221,975
+0.23(+2.50%)
Oct 05, 2004
9.082
9.169
9.082
9.098
351,337
-0.02(-0.20%)
Oct 04, 2004
9.112
9.265
9.030
9.116
246,060
-0.07(-0.72%)
Oct 01, 2004
8.903
9.183
8.881
9.183
308,134
+0.33(+3.71%)
Sep 30, 2004
8.820
8.903
8.820
8.854
218,003
-0.01(-0.09%)
Sep 29, 2004
8.790
8.921
8.726
8.862
331,970
+0.07(+0.85%)
Sep 28, 2004
8.850
8.917
8.744
8.788
293,733
-0.11(-1.22%)
Sep 27, 2004
8.961
8.971
8.850
8.897
162,385
-0.13(-1.45%)
Sep 24, 2004
9.022
9.092
8.985
9.028
165,612
+0.01(+0.07%)
Sep 23, 2004
9.134
9.183
9.013
9.022
80,695
-0.10(-1.10%)
Sep 22, 2004
9.320
9.320
9.120
9.122
279,828
-0.25(-2.64%)
Sep 21, 2004
9.193
9.374
9.183
9.370
128,368
+0.20(+2.15%)
Sep 20, 2004
9.102
9.197
9.062
9.173
129,113
+0.00(+0.04%)
Sep 17, 2004
9.316
9.324
9.110
9.169
309,872
-0.13(-1.36%)
Sep 16, 2004
9.201
9.295
9.162
9.295
136,065
+0.11(+1.25%)
Sep 15, 2004
9.195
9.207
9.102
9.181
98,573
-0.01(-0.15%)
Sep 14, 2004
9.167
9.213
9.112
9.195
140,286
-0.00(-0.02%)
Sep 13, 2004
9.183
9.261
9.112
9.197
155,929
-0.01(-0.07%)
Sep 10, 2004
9.354
9.354
9.152
9.203
163,874
-0.16(-1.70%)
Sep 09, 2004
9.070
9.398
9.070
9.362
399,258
+0.29(+3.22%)
Sep 08, 2004
9.314
9.314
9.068
9.070
248,791
-0.36(-3.86%)
Sep 07, 2004
9.243
9.434
9.229
9.434
142,273
+0.19(+2.07%)
Sep 03, 2004
9.414
9.444
9.223
9.243
161,888
-0.17(-1.82%)
Sep 02, 2004
9.022
9.414
9.022
9.414
157,915
+0.34(+3.77%)
Sep 01, 2004
9.122
9.255
9.020
9.072
229,424
-0.08(-0.86%)
Aug 31, 2004
8.961
9.177
8.961
9.150
171,820
+0.21(+2.32%)
Aug 30, 2004
9.122
9.122
8.931
8.943
213,037
-0.21(-2.31%)
Aug 27, 2004
9.102
9.175
9.042
9.154
197,891
+0.01(+0.13%)
Aug 26, 2004
9.173
9.195
9.090
9.142
325,018
-0.05(-0.59%)
Aug 25, 2004
8.971
9.203
8.927
9.197
225,203
+0.20(+2.17%)
Aug 24, 2004
8.925
9.001
8.881
9.001
125,140
+0.09(+0.99%)
Aug 23, 2004
8.997
8.997
8.850
8.913
288,519
-0.02(-0.27%)
Aug 20, 2004
8.730
8.951
8.709
8.937
205,340
+0.23(+2.66%)
Aug 19, 2004
8.778
8.778
8.671
8.705
217,258
-0.12(-1.39%)
Aug 18, 2004
8.599
8.848
8.546
8.828
208,071
+0.15(+1.69%)
Aug 17, 2004
8.625
8.709
8.587
8.681
180,510
+0.06(+0.68%)
Aug 16, 2004
8.419
8.667
8.411
8.623
201,864
+0.18(+2.17%)
Aug 13, 2004
8.448
8.552
8.391
8.440
212,044
+0.07(+0.89%)
Aug 12, 2004
8.518
8.518
8.363
8.365
198,636
-0.20(-2.37%)
Aug 11, 2004
8.498
8.651
8.335
8.568
252,764
+0.02(+0.24%)
Aug 10, 2004
8.303
8.593
8.297
8.548
217,258
+0.25(+2.96%)
Aug 09, 2004
8.248
8.337
8.238
8.303
220,486
+0.06(+0.68%)
Aug 06, 2004
8.417
8.556
8.246
8.246
271,883
-0.24(-2.85%)
Aug 05, 2004
8.669
8.669
8.468
8.488
308,134
-0.21(-2.39%)
Aug 04, 2004
8.498
8.711
8.472
8.695
245,563
+0.16(+1.86%)
Aug 03, 2004
8.629
8.645
8.484
8.536
200,870
-0.12(-1.40%)
Aug 02, 2004
8.480
8.659
8.464
8.657
256,240
+0.14(+1.61%)
Jul 30, 2004
8.510
8.568
8.470
8.520
313,100
+0.04(+0.47%)
Jul 29, 2004
8.411
8.518
8.411
8.480
398,762
+0.01(+0.17%)
Jul 28, 2004
8.593
8.593
8.371
8.466
353,075
-0.09(-1.01%)
Jul 27, 2004
8.454
8.589
8.427
8.552
649,291
+0.10(+1.22%)
Jul 26, 2004
8.583
8.605
8.367
8.450
369,959
-0.09(-1.08%)
Jul 23, 2004
8.689
8.711
8.528
8.542
587,466
-0.17(-1.92%)
Jul 22, 2004
8.699
8.856
8.685
8.709
274,117
-0.10(-1.17%)
Jul 21, 2004
8.931
9.034
8.812
8.812
356,551
-0.20(-2.19%)
Jul 20, 2004
8.820
9.009
8.806
9.009
307,886
+0.23(+2.61%)
Jul 19, 2004
8.619
8.842
8.585
8.780
517,943
+0.25(+2.93%)
Jul 16, 2004
8.522
8.645
8.488
8.530
277,097
+0.06(+0.69%)
Jul 15, 2004
8.558
8.595
8.387
8.472
335,446
-0.13(-1.50%)
Jul 14, 2004
8.562
8.736
8.558
8.601
283,056
+0.02(+0.19%)
Jul 13, 2004
8.522
8.655
8.522
8.585
133,831
+0.04(+0.50%)
Jul 12, 2004
8.498
8.633
8.413
8.542
153,694
+0.05(+0.55%)
Jul 09, 2004
8.407
8.530
8.407
8.496
144,756
+0.07(+0.81%)
Jul 08, 2004
8.585
8.649
8.407
8.427
211,299
-0.20(-2.29%)
Jul 07, 2004
8.649
8.719
8.595
8.625
239,108
+0.00(+0.05%)
Jul 06, 2004
8.689
8.723
8.568
8.621
243,825
-0.06(-0.70%)
Jul 02, 2004
8.653
8.687
8.605
8.681
154,191
+0.05(+0.56%)
Jul 01, 2004
8.848
8.875
8.599
8.633
269,896
-0.17(-1.88%)
Jun 30, 2004
8.796
8.848
8.730
8.798
219,741
-0.03(-0.34%)
Jun 29, 2004
8.715
8.846
8.715
8.828
406,955
+0.10(+1.11%)
Jun 28, 2004
8.621
8.774
8.550
8.732
412,914
+0.13(+1.52%)
Jun 25, 2004
8.760
8.816
8.599
8.601
2,905,550
-0.21(-2.35%)
Jun 24, 2004
8.800
8.901
8.699
8.808
327,997
-0.02(-0.23%)
Jun 23, 2004
8.750
8.860
8.703
8.828
281,815
+0.04(+0.48%)
Jun 22, 2004
8.659
8.816
8.601
8.786
428,309
+0.07(+0.76%)
Jun 21, 2004
8.639
8.766
8.568
8.719
247,053
+0.05(+0.56%)
Jun 18, 2004
8.550
8.691
8.520
8.671
327,749
+0.12(+1.41%)
Jun 17, 2004
8.427
8.627
8.413
8.550
348,358
+0.08(+0.95%)
Jun 16, 2004
8.307
8.516
8.282
8.470
300,188
+0.19(+2.34%)
Jun 15, 2004
8.353
8.397
8.276
8.276
245,812
-0.10(-1.15%)
Jun 14, 2004
8.256
8.458
8.246
8.373
327,501
+0.14(+1.74%)
Jun 10, 2004
8.353
8.397
8.222
8.230
283,801
-0.14(-1.66%)
Jun 09, 2004
8.186
8.393
8.186
8.369
299,195
+0.13(+1.64%)
Jun 08, 2004
8.242
8.301
8.176
8.234
423,839
-0.01(-0.10%)
Jun 07, 2004
8.196
8.291
8.196
8.242
171,075
+0.03(+0.37%)
Jun 04, 2004
8.079
8.246
8.075
8.212
182,000
+0.13(+1.65%)
Jun 03, 2004
8.135
8.266
8.079
8.079
245,812
-0.08(-0.94%)
Jun 02, 2004
8.150
8.156
8.075
8.156
243,329
+0.01(+0.15%)
Jun 01, 2004
8.125
8.309
8.113
8.144
235,383
-0.04(-0.52%)
May 28, 2004
8.226
8.240
8.162
8.186
184,979
-0.04(-0.49%)
May 27, 2004
8.015
8.232
8.015
8.226
317,072
+0.12(+1.49%)
May 26, 2004
8.075
8.125
8.035
8.105
192,428
+0.00(+0.00%)
May 25, 2004
7.984
8.105
7.984
8.105
222,224
+0.09(+1.16%)
May 24, 2004
7.934
8.013
7.934
8.013
312,107
+0.11(+1.38%)
May 21, 2004
7.843
7.984
7.843
7.904
269,400
+0.09(+1.16%)
May 20, 2004
7.763
7.833
7.763
7.813
126,382
+0.04(+0.52%)
May 19, 2004
7.642
7.775
7.642
7.773
196,898
+0.10(+1.37%)
May 18, 2004
7.624
7.723
7.584
7.668
269,152
+0.05(+0.66%)
May 17, 2004
7.703
7.703
7.572
7.618
222,969
-0.12(-1.61%)
May 14, 2004
7.858
7.868
7.723
7.743
120,919
-0.11(-1.46%)
May 13, 2004
7.801
7.924
7.775
7.858
139,541
+0.01(+0.08%)
May 12, 2004
7.719
7.892
7.592
7.852
221,231
+0.13(+1.72%)
May 11, 2004
7.652
7.825
7.648
7.719
150,715
+0.07(+0.92%)
May 10, 2004
7.904
7.904
7.644
7.648
375,174
-0.27(-3.41%)
May 07, 2004
7.984
8.045
7.858
7.918
265,179
-0.10(-1.21%)
May 06, 2004
8.055
8.079
7.922
8.015
191,187
-0.02(-0.25%)
May 05, 2004
8.075
8.127
7.999
8.035
173,310
-0.06(-0.80%)
May 04, 2004
7.914
8.164
7.914
8.099
228,431
+0.18(+2.29%)
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.