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
Steelcase Inc
(NY:
SCS
)
13.46
+0.28 (+2.12%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 14, 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 (%)
Feb 28, 2006
10.75
10.75
10.47
10.53
721,017
-0.22(-2.02%)
Feb 27, 2006
10.73
10.80
10.66
10.75
374,070
+0.01(+0.06%)
Feb 24, 2006
10.59
10.77
10.47
10.74
232,159
+0.14(+1.34%)
Feb 23, 2006
10.68
10.68
10.53
10.60
324,022
-0.12(-1.10%)
Feb 22, 2006
10.71
10.77
10.65
10.72
350,822
+0.02(+0.17%)
Feb 21, 2006
10.70
10.78
10.65
10.70
248,465
+0.01(+0.06%)
Feb 17, 2006
10.72
10.72
10.59
10.69
296,414
-0.02(-0.23%)
Feb 16, 2006
10.41
10.74
10.34
10.72
701,805
+0.30(+2.91%)
Feb 15, 2006
10.39
10.43
10.22
10.41
147,561
+0.04(+0.42%)
Feb 14, 2006
10.34
10.41
10.26
10.37
222,795
+0.06(+0.54%)
Feb 13, 2006
10.31
10.35
10.23
10.31
224,087
-0.03(-0.30%)
Feb 10, 2006
10.23
10.37
10.21
10.34
235,711
+0.09(+0.85%)
Feb 09, 2006
10.39
10.39
10.23
10.26
251,209
-0.14(-1.37%)
Feb 08, 2006
10.36
10.46
10.32
10.40
230,867
+0.04(+0.42%)
Feb 07, 2006
10.52
10.52
10.32
10.36
354,858
-0.14(-1.36%)
Feb 06, 2006
10.39
10.51
10.35
10.50
365,998
+0.12(+1.19%)
Feb 03, 2006
10.37
10.41
10.28
10.38
260,735
-0.02(-0.24%)
Feb 02, 2006
10.41
10.46
10.31
10.40
621,567
-0.03(-0.30%)
Feb 01, 2006
10.44
10.46
10.34
10.43
514,044
-0.01(-0.06%)
Jan 31, 2006
10.38
10.45
10.34
10.44
624,634
+0.00(+0.00%)
Jan 30, 2006
10.42
10.47
10.36
10.44
416,046
-0.05(-0.47%)
Jan 27, 2006
10.49
10.52
10.46
10.49
375,361
+0.00(+0.00%)
Jan 26, 2006
10.47
10.52
10.45
10.49
367,451
+0.02(+0.24%)
Jan 25, 2006
10.41
10.49
10.38
10.46
332,255
+0.04(+0.42%)
Jan 24, 2006
10.41
10.46
10.33
10.42
297,060
+0.01(+0.12%)
Jan 23, 2006
10.31
10.44
10.27
10.41
491,441
+0.20(+1.94%)
Jan 20, 2006
10.36
10.37
10.20
10.21
631,899
-0.17(-1.61%)
Jan 19, 2006
10.28
10.38
10.23
10.38
451,725
+0.09(+0.90%)
Jan 18, 2006
10.19
10.29
10.19
10.28
568,774
+0.09(+0.91%)
Jan 17, 2006
10.23
10.24
10.10
10.19
501,451
-0.09(-0.90%)
Jan 13, 2006
10.34
10.36
10.21
10.28
1,856,467
-0.04(-0.42%)
Jan 12, 2006
10.33
10.44
10.28
10.33
944,781
+0.04(+0.42%)
Jan 11, 2006
10.22
10.28
10.15
10.28
1,118,982
+0.09(+0.85%)
Jan 10, 2006
10.09
10.28
10.07
10.20
1,315,623
+0.12(+1.17%)
Jan 09, 2006
10.03
10.10
9.979
10.08
555,051
+0.07(+0.74%)
Jan 06, 2006
10.03
10.03
9.960
10.00
300,612
-0.02(-0.25%)
Jan 05, 2006
9.917
10.03
9.910
10.03
695,024
+0.08(+0.81%)
Jan 04, 2006
9.725
9.948
9.725
9.948
742,974
+0.24(+2.49%)
Jan 03, 2006
9.743
9.799
9.502
9.706
992,569
-0.10(-1.01%)
Dec 30, 2005
9.805
9.811
9.694
9.805
417,014
-0.02(-0.25%)
Dec 29, 2005
9.805
9.848
9.787
9.830
302,065
+0.04(+0.44%)
Dec 28, 2005
9.756
9.842
9.743
9.787
496,930
-0.01(-0.06%)
Dec 27, 2005
9.836
9.842
9.725
9.793
256,537
-0.02(-0.25%)
Dec 23, 2005
9.762
9.848
9.737
9.818
269,291
+0.02(+0.19%)
Dec 22, 2005
9.793
9.848
9.718
9.799
535,516
-0.01(-0.13%)
Dec 21, 2005
9.749
9.842
9.632
9.811
526,798
+0.07(+0.76%)
Dec 20, 2005
9.539
9.774
9.539
9.737
707,294
+0.07(+0.77%)
Dec 19, 2005
9.694
9.861
9.545
9.663
534,709
+0.05(+0.52%)
Dec 16, 2005
9.384
9.787
9.360
9.613
2,043,744
+0.25(+2.65%)
Dec 15, 2005
9.446
9.483
9.341
9.365
305,455
-0.11(-1.18%)
Dec 14, 2005
9.396
9.477
9.353
9.477
603,807
+0.09(+0.92%)
Dec 13, 2005
9.427
9.489
9.359
9.390
473,198
-0.02(-0.26%)
Dec 12, 2005
9.427
9.427
9.310
9.415
459,798
+0.01(+0.07%)
Dec 09, 2005
9.322
9.471
9.297
9.409
186,308
+0.06(+0.66%)
Dec 08, 2005
9.272
9.347
9.217
9.347
349,530
+0.09(+0.94%)
Dec 07, 2005
9.279
9.316
9.198
9.260
394,251
-0.02(-0.27%)
Dec 06, 2005
9.334
9.365
9.167
9.285
506,294
-0.01(-0.13%)
Dec 05, 2005
9.353
9.365
9.173
9.297
637,227
-0.11(-1.12%)
Dec 02, 2005
9.105
9.471
9.105
9.403
1,036,321
+0.17(+1.88%)
Dec 01, 2005
9.186
9.229
9.049
9.229
395,865
+0.07(+0.74%)
Nov 30, 2005
9.124
9.192
9.093
9.161
787,533
+0.06(+0.68%)
Nov 29, 2005
9.217
9.229
9.037
9.099
285,113
-0.13(-1.41%)
Nov 28, 2005
9.235
9.248
9.155
9.229
289,472
-0.01(-0.07%)
Nov 25, 2005
9.167
9.248
9.142
9.235
63,448
+0.07(+0.74%)
Nov 23, 2005
9.180
9.204
9.136
9.167
238,455
-0.01(-0.07%)
Nov 22, 2005
9.149
9.223
9.087
9.173
197,609
+0.00(+0.00%)
Nov 21, 2005
9.217
9.229
9.068
9.173
340,651
-0.02(-0.20%)
Nov 18, 2005
9.006
9.217
8.938
9.192
349,692
+0.21(+2.34%)
Nov 17, 2005
8.895
8.994
8.839
8.981
147,884
+0.06(+0.69%)
Nov 16, 2005
8.981
8.981
8.876
8.919
139,004
-0.07(-0.76%)
Nov 15, 2005
9.000
9.006
8.901
8.988
270,744
+0.00(+0.00%)
Nov 14, 2005
8.975
8.994
8.857
8.988
306,747
+0.03(+0.35%)
Nov 11, 2005
8.895
8.981
8.864
8.957
125,766
+0.06(+0.70%)
Nov 10, 2005
8.845
8.944
8.826
8.895
205,843
+0.05(+0.56%)
Nov 09, 2005
8.888
8.895
8.820
8.845
261,381
-0.04(-0.49%)
Nov 08, 2005
8.882
8.913
8.826
8.888
167,903
-0.04(-0.42%)
Nov 07, 2005
8.864
8.932
8.814
8.926
254,438
+0.09(+0.98%)
Nov 04, 2005
8.907
8.932
8.826
8.839
81,530
-0.07(-0.83%)
Nov 03, 2005
8.926
8.938
8.845
8.913
237,164
-0.01(-0.07%)
Nov 02, 2005
8.870
8.926
8.857
8.919
157,409
+0.04(+0.42%)
Nov 01, 2005
8.870
8.926
8.734
8.882
558,280
+0.01(+0.14%)
Oct 31, 2005
8.672
8.876
8.647
8.870
475,135
+0.24(+2.73%)
Oct 28, 2005
8.604
8.672
8.597
8.634
470,292
+0.08(+0.94%)
Oct 27, 2005
8.579
8.734
8.461
8.554
1,464,476
+0.12(+1.39%)
Oct 26, 2005
8.424
8.542
8.387
8.436
350,337
+0.03(+0.37%)
Oct 25, 2005
8.579
8.634
8.387
8.405
570,550
-0.20(-2.30%)
Oct 24, 2005
8.616
8.690
8.591
8.604
268,969
+0.00(+0.00%)
Oct 21, 2005
8.579
8.641
8.486
8.604
254,277
+0.04(+0.51%)
Oct 20, 2005
8.554
8.641
8.517
8.560
250,887
+0.01(+0.14%)
Oct 19, 2005
8.467
8.579
8.325
8.548
358,410
+0.04(+0.51%)
Oct 18, 2005
8.573
8.703
8.442
8.504
252,824
-0.05(-0.58%)
Oct 17, 2005
8.498
8.591
8.442
8.554
171,132
+0.04(+0.44%)
Oct 14, 2005
8.480
8.542
8.411
8.517
312,559
+0.09(+1.03%)
Oct 13, 2005
8.504
8.554
8.399
8.430
318,048
-0.09(-1.02%)
Oct 12, 2005
8.628
8.703
8.486
8.517
206,005
-0.13(-1.50%)
Oct 11, 2005
8.777
8.796
8.616
8.647
388,277
-0.11(-1.20%)
Oct 10, 2005
8.758
8.771
8.653
8.752
269,130
-0.02(-0.28%)
Oct 07, 2005
8.709
8.839
8.678
8.777
210,041
+0.01(+0.07%)
Oct 06, 2005
8.888
8.981
8.696
8.771
193,089
-0.12(-1.39%)
Oct 05, 2005
8.950
8.950
8.796
8.895
228,446
-0.09(-0.97%)
Oct 04, 2005
9.056
9.142
8.938
8.981
205,359
-0.07(-0.82%)
Oct 03, 2005
8.919
9.080
8.919
9.056
344,848
+0.10(+1.11%)
Sep 30, 2005
8.752
8.969
8.727
8.957
253,631
+0.19(+2.19%)
Sep 29, 2005
8.758
8.802
8.659
8.765
236,195
-0.01(-0.14%)
Sep 28, 2005
8.870
8.870
8.734
8.777
89,279
-0.12(-1.32%)
Sep 27, 2005
8.895
8.901
8.789
8.895
156,118
-0.01(-0.07%)
Sep 26, 2005
8.975
9.000
8.783
8.901
241,523
-0.07(-0.83%)
Sep 23, 2005
8.975
8.981
8.758
8.975
276,556
+0.19(+2.19%)
Sep 22, 2005
8.851
8.913
8.783
8.783
150,629
-0.11(-1.18%)
Sep 21, 2005
8.703
8.919
8.659
8.888
591,215
+0.20(+2.35%)
Sep 20, 2005
8.672
8.826
8.591
8.684
444,460
-0.01(-0.14%)
Sep 19, 2005
8.845
8.845
8.381
8.696
373,101
-0.09(-1.06%)
Sep 16, 2005
8.913
8.944
8.758
8.789
250,402
-0.11(-1.18%)
Sep 15, 2005
8.932
8.938
8.826
8.895
125,927
-0.01(-0.14%)
Sep 14, 2005
8.975
9.006
8.888
8.907
156,279
-0.07(-0.76%)
Sep 13, 2005
8.988
9.018
8.938
8.975
151,436
-0.04(-0.48%)
Sep 12, 2005
8.994
9.105
8.981
9.018
128,188
-0.02(-0.21%)
Sep 09, 2005
8.981
9.099
8.895
9.037
183,564
+0.06(+0.62%)
Sep 08, 2005
8.969
9.006
8.870
8.981
174,038
+0.01(+0.14%)
Sep 07, 2005
8.882
8.969
8.870
8.969
167,903
+0.08(+0.91%)
Sep 06, 2005
8.864
8.932
8.814
8.888
148,691
+0.05(+0.56%)
Sep 02, 2005
9.043
9.043
8.771
8.839
92,508
-0.14(-1.59%)
Sep 01, 2005
9.049
9.093
8.950
8.981
136,421
-0.11(-1.23%)
Aug 31, 2005
8.950
9.155
8.857
9.093
371,810
+0.14(+1.52%)
Aug 30, 2005
8.851
9.031
8.808
8.957
210,687
+0.09(+1.05%)
Aug 29, 2005
8.579
8.870
8.579
8.864
201,000
+0.09(+0.99%)
Aug 26, 2005
8.932
8.932
8.684
8.777
108,491
-0.14(-1.53%)
Aug 25, 2005
9.000
9.043
8.882
8.913
113,335
-0.08(-0.90%)
Aug 24, 2005
8.963
9.037
8.913
8.994
350,660
+0.01(+0.14%)
Aug 23, 2005
9.111
9.111
8.919
8.981
247,335
-0.08(-0.89%)
Aug 22, 2005
8.988
9.118
8.919
9.062
215,207
+0.11(+1.18%)
Aug 19, 2005
8.857
9.012
8.820
8.957
401,516
+0.09(+1.05%)
Aug 18, 2005
8.826
8.876
8.715
8.864
114,626
+0.04(+0.42%)
Aug 17, 2005
8.820
8.919
8.752
8.826
164,190
-0.04(-0.42%)
Aug 16, 2005
8.876
8.907
8.758
8.864
244,752
-0.05(-0.56%)
Aug 15, 2005
9.012
9.025
8.857
8.913
192,282
-0.12(-1.37%)
Aug 12, 2005
9.105
9.186
8.857
9.037
173,554
-0.11(-1.22%)
Aug 11, 2005
9.180
9.192
9.068
9.149
258,797
-0.03(-0.34%)
Aug 10, 2005
9.118
9.198
9.074
9.180
223,602
+0.09(+1.02%)
Aug 09, 2005
9.068
9.118
9.012
9.087
204,229
+0.01(+0.14%)
Aug 08, 2005
9.074
9.155
8.975
9.074
311,913
-0.03(-0.34%)
Aug 05, 2005
9.025
9.149
8.981
9.105
454,147
+0.06(+0.68%)
Aug 04, 2005
8.988
9.056
8.944
9.043
165,805
+0.01(+0.07%)
Aug 03, 2005
9.068
9.068
8.950
9.037
329,349
-0.05(-0.55%)
Aug 02, 2005
9.198
9.198
9.018
9.087
461,251
-0.08(-0.88%)
Aug 01, 2005
9.087
9.285
9.087
9.167
324,829
+0.10(+1.09%)
Jul 29, 2005
9.087
9.136
8.994
9.068
309,169
-0.04(-0.48%)
Jul 28, 2005
9.043
9.111
8.994
9.111
167,903
+0.06(+0.62%)
Jul 27, 2005
9.093
9.093
8.969
9.056
236,841
-0.02(-0.27%)
Jul 26, 2005
9.000
9.080
8.919
9.080
215,530
+0.08(+0.89%)
Jul 25, 2005
9.037
9.037
8.957
9.000
294,961
-0.06(-0.62%)
Jul 22, 2005
9.087
9.130
8.888
9.056
481,109
-0.04(-0.41%)
Jul 21, 2005
9.093
9.099
8.895
9.093
231,674
+0.02(+0.20%)
Jul 20, 2005
8.808
9.099
8.808
9.074
434,935
+0.22(+2.52%)
Jul 19, 2005
8.876
8.913
8.826
8.851
176,783
-0.01(-0.07%)
Jul 18, 2005
8.895
8.975
8.765
8.857
155,149
-0.06(-0.63%)
Jul 15, 2005
8.938
9.000
8.882
8.913
134,645
-0.04(-0.42%)
Jul 14, 2005
8.975
9.012
8.932
8.950
317,725
+0.03(+0.35%)
Jul 13, 2005
8.907
8.981
8.888
8.919
231,029
+0.01(+0.14%)
Jul 12, 2005
8.826
8.944
8.758
8.907
528,897
+0.07(+0.77%)
Jul 11, 2005
8.919
8.919
8.796
8.839
245,882
-0.08(-0.90%)
Jul 08, 2005
8.758
8.932
8.758
8.919
341,458
+0.19(+2.13%)
Jul 07, 2005
8.610
8.771
8.492
8.734
206,327
+0.11(+1.22%)
Jul 06, 2005
8.758
8.826
8.579
8.628
448,335
-0.19(-2.11%)
Jul 05, 2005
8.610
8.926
8.582
8.814
534,547
+0.17(+2.01%)
Jul 01, 2005
8.585
8.746
8.529
8.641
261,058
+0.06(+0.72%)
Jun 30, 2005
8.721
8.746
8.511
8.579
226,670
-0.17(-1.98%)
Jun 29, 2005
8.622
8.783
8.579
8.752
332,740
+0.17(+1.95%)
Jun 28, 2005
8.554
8.610
8.418
8.585
157,409
+0.05(+0.58%)
Jun 27, 2005
8.356
8.573
8.257
8.535
354,373
+0.17(+2.07%)
Jun 24, 2005
8.684
8.703
8.269
8.362
1,137,386
-0.30(-3.50%)
Jun 23, 2005
8.703
8.734
8.498
8.665
427,347
-0.04(-0.43%)
Jun 22, 2005
8.597
8.721
8.597
8.703
973,680
+0.12(+1.44%)
Jun 21, 2005
8.269
8.622
8.269
8.579
669,193
+0.31(+3.75%)
Jun 20, 2005
8.535
8.535
8.238
8.269
578,622
-0.29(-3.40%)
Jun 17, 2005
8.492
8.653
8.442
8.560
438,164
+0.09(+1.02%)
Jun 16, 2005
8.312
8.585
8.250
8.473
521,147
+0.20(+2.40%)
Jun 15, 2005
8.145
8.325
8.089
8.275
391,022
+0.11(+1.29%)
Jun 14, 2005
8.021
8.226
8.021
8.170
539,068
+0.13(+1.62%)
Jun 13, 2005
8.009
8.114
8.003
8.040
328,542
+0.03(+0.39%)
Jun 10, 2005
7.978
8.034
7.885
8.009
518,887
-0.01(-0.15%)
Jun 09, 2005
8.065
8.096
7.904
8.021
343,718
-0.06(-0.77%)
Jun 08, 2005
8.114
8.120
8.040
8.083
513,398
-0.01(-0.08%)
Jun 07, 2005
8.114
8.151
8.058
8.089
346,785
+0.02(+0.23%)
Jun 06, 2005
8.052
8.300
8.040
8.071
785,757
+0.02(+0.23%)
Jun 03, 2005
8.046
8.108
8.034
8.052
492,733
+0.01(+0.08%)
Jun 02, 2005
8.046
8.164
8.021
8.046
303,518
+0.01(+0.08%)
Jun 01, 2005
8.021
8.052
7.996
8.040
388,439
+0.05(+0.62%)
May 31, 2005
7.842
8.052
7.842
7.990
964,478
+0.12(+1.57%)
May 27, 2005
7.978
8.046
7.854
7.866
165,482
-0.07(-0.94%)
May 26, 2005
7.854
7.966
7.854
7.941
298,190
+0.09(+1.10%)
May 25, 2005
7.928
7.996
7.792
7.854
401,516
-0.12(-1.55%)
May 24, 2005
7.916
8.015
7.866
7.978
340,973
-0.02(-0.31%)
May 23, 2005
7.885
8.027
7.804
8.003
163,060
+0.07(+0.94%)
May 20, 2005
8.027
8.114
7.873
7.928
112,204
-0.11(-1.31%)
May 19, 2005
7.953
8.065
7.953
8.034
364,545
+0.09(+1.09%)
May 18, 2005
7.835
7.959
7.767
7.947
624,311
+0.11(+1.42%)
May 17, 2005
7.749
7.904
7.730
7.835
268,646
+0.02(+0.32%)
May 16, 2005
7.631
7.817
7.631
7.811
292,540
+0.13(+1.69%)
May 13, 2005
7.835
7.854
7.563
7.681
126,250
-0.15(-1.98%)
May 12, 2005
7.904
7.904
7.774
7.835
142,395
-0.09(-1.09%)
May 11, 2005
7.904
7.928
7.749
7.922
192,605
+0.02(+0.24%)
May 10, 2005
7.959
8.052
7.804
7.904
372,617
-0.11(-1.31%)
May 09, 2005
8.096
8.096
7.879
8.009
463,511
-0.04(-0.54%)
May 06, 2005
8.052
8.065
8.015
8.052
170,809
+0.00(+0.00%)
May 05, 2005
8.089
8.108
7.959
8.052
282,853
-0.04(-0.46%)
May 04, 2005
8.176
8.195
8.071
8.089
509,523
-0.03(-0.38%)
May 03, 2005
8.089
8.182
8.052
8.120
250,564
+0.01(+0.15%)
May 02, 2005
8.182
8.226
8.065
8.108
244,106
-0.03(-0.38%)
Apr 29, 2005
8.077
8.139
7.928
8.139
475,296
+0.07(+0.84%)
Apr 28, 2005
8.343
8.343
8.052
8.071
323,214
-0.27(-3.27%)
Apr 27, 2005
8.319
8.350
8.219
8.343
792,538
-0.02(-0.30%)
Apr 26, 2005
8.405
8.405
8.288
8.368
256,053
-0.01(-0.15%)
Apr 25, 2005
8.195
8.418
8.158
8.381
621,082
+0.20(+2.42%)
Apr 22, 2005
8.424
8.486
8.151
8.182
621,567
-0.28(-3.29%)
Apr 21, 2005
8.473
8.573
8.405
8.461
201,484
+0.04(+0.44%)
Apr 20, 2005
8.461
8.641
8.418
8.424
546,817
+0.01(+0.07%)
Apr 19, 2005
8.523
8.529
8.411
8.418
292,701
-0.12(-1.45%)
Apr 18, 2005
8.826
8.826
8.393
8.542
221,342
+0.06(+0.73%)
Apr 15, 2005
8.504
8.579
8.430
8.480
307,070
-0.09(-1.01%)
Apr 14, 2005
8.597
8.597
8.350
8.566
603,807
-0.07(-0.79%)
Apr 13, 2005
8.796
8.839
8.634
8.634
125,927
-0.21(-2.38%)
Apr 12, 2005
8.882
8.919
8.814
8.845
234,096
-0.04(-0.42%)
Apr 11, 2005
8.950
8.957
8.826
8.882
221,342
-0.07(-0.76%)
Apr 08, 2005
8.913
8.969
8.857
8.950
350,176
+0.03(+0.35%)
Apr 07, 2005
8.895
8.944
8.734
8.919
615,432
+0.03(+0.35%)
Apr 06, 2005
8.919
8.981
8.864
8.888
532,287
-0.03(-0.35%)
Apr 05, 2005
8.796
8.957
8.672
8.919
758,634
+0.15(+1.69%)
Apr 04, 2005
8.554
8.888
8.554
8.771
424,925
+0.22(+2.53%)
Apr 01, 2005
8.535
8.616
8.467
8.554
335,323
+0.01(+0.07%)
Mar 31, 2005
8.461
8.554
8.350
8.548
414,431
+0.14(+1.69%)
Mar 30, 2005
8.610
8.765
8.343
8.405
1,120,273
-0.23(-2.65%)
Mar 29, 2005
8.455
8.672
8.399
8.634
575,232
+0.12(+1.46%)
Mar 28, 2005
8.467
8.542
8.424
8.511
565,383
+0.02(+0.29%)
Mar 24, 2005
8.424
8.560
8.405
8.486
231,513
+0.07(+0.88%)
Mar 23, 2005
8.498
8.535
8.362
8.411
482,723
-0.09(-1.02%)
Mar 22, 2005
8.411
8.597
8.411
8.498
462,058
+0.08(+0.96%)
Mar 21, 2005
8.381
8.442
8.374
8.418
128,672
-0.01(-0.07%)
Mar 18, 2005
8.579
8.579
8.418
8.424
217,467
-0.13(-1.52%)
Mar 17, 2005
8.393
8.579
8.393
8.554
262,834
+0.14(+1.69%)
Mar 16, 2005
8.381
8.424
8.269
8.411
249,111
+0.00(+0.00%)
Mar 15, 2005
8.573
8.634
8.387
8.411
185,824
-0.14(-1.67%)
Mar 14, 2005
8.436
8.634
8.411
8.554
145,947
+0.09(+1.02%)
Mar 11, 2005
8.387
8.492
8.362
8.467
154,988
+0.11(+1.26%)
Mar 10, 2005
8.455
8.461
8.362
8.362
275,588
-0.04(-0.44%)
Mar 09, 2005
8.455
8.517
8.399
8.399
334,516
-0.07(-0.88%)
Mar 08, 2005
8.641
8.647
8.411
8.473
789,793
-0.17(-1.94%)
Mar 07, 2005
8.659
8.777
8.634
8.641
481,593
-0.01(-0.07%)
Mar 04, 2005
8.665
8.696
8.604
8.647
606,068
+0.01(+0.14%)
Mar 03, 2005
8.845
8.864
8.628
8.634
275,265
-0.20(-2.24%)
Mar 02, 2005
8.919
8.919
8.684
8.833
350,822
-0.11(-1.25%)
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.