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 States Water Company
(NY:
AWR
)
78.80
+0.43 (+0.55%)
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
9.234
9.436
9.234
9.360
115,058
+0.16(+1.76%)
Jan 28, 2005
9.378
9.378
9.075
9.198
82,065
-0.18(-1.96%)
Jan 27, 2005
9.306
9.414
9.277
9.381
84,838
+0.08(+0.81%)
Jan 26, 2005
9.089
9.306
9.089
9.306
128,920
+0.23(+2.58%)
Jan 25, 2005
9.234
9.320
8.945
9.071
131,970
-0.15(-1.60%)
Jan 24, 2005
9.198
9.270
9.107
9.219
97,314
+0.05(+0.55%)
Jan 21, 2005
9.133
9.226
9.097
9.169
117,830
+0.01(+0.08%)
Jan 20, 2005
9.230
9.230
9.111
9.161
137,238
-0.06(-0.70%)
Jan 19, 2005
9.205
9.378
9.205
9.226
138,069
+0.01(+0.08%)
Jan 18, 2005
9.017
9.262
8.992
9.219
112,563
+0.17(+1.91%)
Jan 14, 2005
8.963
9.053
8.877
9.046
160,527
+0.10(+1.13%)
Jan 13, 2005
8.999
9.158
8.891
8.945
120,048
-0.03(-0.32%)
Jan 12, 2005
8.880
9.014
8.768
8.974
201,005
+0.09(+0.97%)
Jan 11, 2005
8.909
8.977
8.826
8.887
131,415
-0.05(-0.56%)
Jan 10, 2005
8.920
9.075
8.920
8.938
122,821
+0.00(+0.00%)
Jan 07, 2005
9.169
9.216
8.938
8.938
168,567
-0.23(-2.56%)
Jan 06, 2005
9.360
9.360
9.147
9.172
127,534
-0.21(-2.19%)
Jan 05, 2005
9.432
9.493
9.349
9.378
298,042
-0.04(-0.38%)
Jan 04, 2005
9.324
9.511
9.324
9.414
228,452
+0.06(+0.69%)
Jan 03, 2005
9.378
9.443
9.161
9.349
230,393
-0.03(-0.31%)
Dec 31, 2004
9.378
9.519
9.356
9.378
103,136
-0.04(-0.38%)
Dec 30, 2004
9.306
9.472
9.306
9.414
87,056
+0.09(+1.01%)
Dec 29, 2004
9.306
9.378
9.259
9.320
53,231
-0.03(-0.35%)
Dec 28, 2004
9.216
9.378
9.201
9.353
110,067
+0.16(+1.77%)
Dec 27, 2004
9.313
9.403
9.183
9.190
101,195
-0.11(-1.20%)
Dec 23, 2004
9.331
9.403
9.302
9.302
67,094
-0.08(-0.81%)
Dec 22, 2004
9.457
9.475
9.349
9.378
89,274
-0.07(-0.76%)
Dec 21, 2004
9.327
9.479
9.291
9.450
202,668
+0.13(+1.35%)
Dec 20, 2004
9.378
9.378
9.255
9.324
186,865
-0.02(-0.19%)
Dec 17, 2004
9.107
9.342
9.017
9.342
169,676
+0.22(+2.37%)
Dec 16, 2004
9.161
9.198
9.053
9.125
83,451
-0.06(-0.67%)
Dec 15, 2004
9.089
9.187
9.053
9.187
94,541
+0.06(+0.67%)
Dec 14, 2004
9.147
9.147
8.999
9.125
128,643
-0.02(-0.20%)
Dec 13, 2004
8.783
9.165
8.765
9.143
152,764
+0.32(+3.64%)
Dec 10, 2004
8.368
8.822
8.368
8.822
374,285
+0.21(+2.47%)
Dec 09, 2004
8.783
8.794
8.606
8.610
214,590
-0.14(-1.65%)
Dec 08, 2004
8.747
8.869
8.743
8.754
201,282
+0.00(+0.04%)
Dec 07, 2004
9.010
9.042
8.700
8.750
172,448
-0.26(-2.88%)
Dec 06, 2004
8.891
9.075
8.891
9.010
175,221
+0.13(+1.42%)
Dec 03, 2004
9.219
9.291
8.884
8.884
165,517
-0.35(-3.75%)
Dec 02, 2004
9.450
9.519
9.230
9.230
154,704
-0.22(-2.33%)
Dec 01, 2004
9.385
9.540
9.378
9.450
229,007
+0.07(+0.73%)
Nov 30, 2004
9.198
9.464
9.143
9.381
208,768
+0.18(+2.00%)
Nov 29, 2004
9.179
9.252
9.136
9.198
424,467
+0.01(+0.12%)
Nov 26, 2004
9.194
9.198
9.125
9.187
77,352
-0.01(-0.08%)
Nov 24, 2004
9.097
9.198
9.082
9.194
128,920
+0.10(+1.07%)
Nov 23, 2004
8.891
9.097
8.804
9.097
154,150
+0.19(+2.11%)
Nov 22, 2004
8.819
8.909
8.765
8.909
184,924
+0.04(+0.45%)
Nov 19, 2004
8.927
8.927
8.797
8.869
72,639
-0.08(-0.85%)
Nov 18, 2004
8.837
8.959
8.772
8.945
122,266
+0.06(+0.73%)
Nov 17, 2004
8.927
8.999
8.768
8.880
125,593
-0.01(-0.16%)
Nov 16, 2004
8.830
8.952
8.815
8.895
133,911
+0.06(+0.69%)
Nov 15, 2004
8.999
8.999
8.794
8.833
79,015
-0.15(-1.65%)
Nov 12, 2004
8.981
9.010
8.938
8.981
58,222
+0.00(+0.00%)
Nov 11, 2004
8.891
9.053
8.873
8.981
70,698
+0.10(+1.18%)
Nov 10, 2004
8.905
8.999
8.873
8.877
146,387
-0.07(-0.81%)
Nov 09, 2004
8.941
9.010
8.909
8.949
73,748
-0.04(-0.44%)
Nov 08, 2004
9.161
9.161
8.988
8.988
126,702
-0.17(-1.89%)
Nov 05, 2004
9.179
9.198
9.125
9.161
72,916
-0.02(-0.20%)
Nov 04, 2004
9.179
9.194
9.017
9.179
175,221
-0.02(-0.20%)
Nov 03, 2004
9.089
9.198
9.057
9.198
249,801
+0.17(+1.92%)
Nov 02, 2004
9.017
9.082
8.974
9.024
122,543
+0.01(+0.08%)
Nov 01, 2004
8.819
9.017
8.783
9.017
108,127
+0.14(+1.63%)
Oct 29, 2004
8.927
8.945
8.772
8.873
103,691
-0.04(-0.40%)
Oct 28, 2004
8.927
8.927
8.826
8.909
114,780
-0.05(-0.60%)
Oct 27, 2004
8.801
8.981
8.801
8.963
119,494
+0.15(+1.72%)
Oct 26, 2004
8.819
8.840
8.711
8.812
156,091
+0.02(+0.21%)
Oct 25, 2004
8.729
8.891
8.729
8.794
153,041
+0.06(+0.74%)
Oct 22, 2004
8.891
8.909
8.667
8.729
146,941
-0.19(-2.10%)
Oct 21, 2004
8.714
8.927
8.703
8.916
109,236
+0.23(+2.62%)
Oct 20, 2004
8.602
8.765
8.530
8.689
175,221
+0.05(+0.63%)
Oct 19, 2004
8.747
8.783
8.620
8.635
74,025
-0.10(-1.16%)
Oct 18, 2004
8.729
8.779
8.656
8.736
110,067
-0.03(-0.33%)
Oct 15, 2004
8.552
8.765
8.386
8.765
280,021
+0.21(+2.49%)
Oct 14, 2004
8.638
8.707
8.548
8.552
182,984
-0.06(-0.75%)
Oct 13, 2004
9.039
9.039
8.602
8.617
125,870
-0.43(-4.71%)
Oct 12, 2004
9.006
9.050
8.945
9.042
65,153
+0.04(+0.40%)
Oct 11, 2004
8.938
9.006
8.873
9.006
118,662
+0.05(+0.56%)
Oct 08, 2004
9.035
9.071
8.956
8.956
103,413
-0.11(-1.23%)
Oct 07, 2004
9.161
9.205
9.068
9.068
211,540
-0.12(-1.33%)
Oct 06, 2004
8.985
9.190
8.931
9.190
209,045
+0.17(+1.88%)
Oct 05, 2004
8.963
9.021
8.866
9.021
202,946
+0.03(+0.36%)
Oct 04, 2004
9.053
9.057
8.945
8.988
143,060
-0.03(-0.32%)
Oct 01, 2004
8.985
9.100
8.934
9.017
192,965
+0.04(+0.40%)
Sep 30, 2004
9.089
9.093
8.949
8.981
127,257
-0.12(-1.27%)
Sep 29, 2004
9.053
9.107
9.053
9.097
317,449
+0.08(+0.88%)
Sep 28, 2004
9.068
9.104
8.981
9.017
144,446
-0.03(-0.36%)
Sep 27, 2004
9.107
9.107
8.909
9.050
159,695
-0.10(-1.14%)
Sep 24, 2004
9.161
9.198
9.107
9.154
232,057
-0.01(-0.08%)
Sep 23, 2004
9.107
9.161
9.053
9.161
556,438
+0.05(+0.55%)
Sep 22, 2004
9.324
9.324
9.107
9.111
296,101
-0.23(-2.47%)
Sep 21, 2004
9.288
9.374
9.234
9.342
55,449
+0.04(+0.39%)
Sep 20, 2004
9.342
9.342
9.198
9.306
90,660
-0.07(-0.77%)
Sep 17, 2004
9.342
9.378
9.169
9.378
163,576
+0.08(+0.85%)
Sep 16, 2004
9.244
9.299
9.165
9.299
50,736
+0.06(+0.70%)
Sep 15, 2004
9.288
9.299
9.179
9.234
61,826
-0.09(-0.97%)
Sep 14, 2004
9.360
9.374
9.230
9.324
53,509
-0.04(-0.39%)
Sep 13, 2004
9.338
9.374
9.288
9.360
76,797
+0.02(+0.19%)
Sep 10, 2004
9.360
9.378
9.252
9.342
75,966
+0.00(+0.00%)
Sep 09, 2004
9.198
9.378
9.078
9.342
179,934
+0.17(+1.89%)
Sep 08, 2004
9.216
9.234
9.089
9.169
49,350
-0.08(-0.90%)
Sep 07, 2004
9.183
9.262
9.024
9.252
97,591
+0.07(+0.75%)
Sep 03, 2004
9.324
9.371
9.143
9.183
64,598
-0.17(-1.77%)
Sep 02, 2004
9.151
9.349
9.143
9.349
164,408
+0.23(+2.57%)
Sep 01, 2004
8.974
9.115
8.895
9.115
144,169
+0.15(+1.69%)
Aug 31, 2004
8.826
8.999
8.736
8.963
102,027
+0.16(+1.84%)
Aug 30, 2004
8.602
8.801
8.530
8.801
109,790
+0.16(+1.88%)
Aug 27, 2004
8.563
8.638
8.545
8.638
71,807
+0.02(+0.25%)
Aug 26, 2004
8.628
8.628
8.530
8.617
41,032
-0.01(-0.13%)
Aug 25, 2004
8.631
8.631
8.530
8.628
81,511
-0.00(-0.04%)
Aug 24, 2004
8.530
8.635
8.512
8.631
54,063
+0.16(+1.83%)
Aug 23, 2004
8.624
8.631
8.469
8.476
121,989
-0.15(-1.71%)
Aug 20, 2004
8.224
8.624
8.224
8.624
95,096
+0.40(+4.87%)
Aug 19, 2004
8.332
8.332
8.115
8.224
62,658
-0.07(-0.87%)
Aug 18, 2004
8.224
8.332
8.133
8.296
55,449
+0.05(+0.57%)
Aug 17, 2004
8.231
8.256
8.119
8.249
65,707
-0.01(-0.13%)
Aug 16, 2004
8.170
8.260
8.094
8.260
76,520
+0.13(+1.55%)
Aug 13, 2004
8.051
8.234
8.043
8.133
68,757
+0.12(+1.49%)
Aug 12, 2004
8.224
8.231
8.014
8.014
61,826
-0.22(-2.67%)
Aug 11, 2004
7.989
8.256
7.939
8.234
86,501
+0.23(+2.84%)
Aug 10, 2004
7.971
8.079
7.953
8.007
62,380
+0.04(+0.45%)
Aug 09, 2004
7.935
8.036
7.899
7.971
82,065
+0.04(+0.45%)
Aug 06, 2004
7.978
8.040
7.899
7.935
91,492
-0.04(-0.50%)
Aug 05, 2004
8.447
8.447
7.975
7.975
133,911
-0.59(-6.91%)
Aug 04, 2004
8.350
8.566
8.314
8.566
75,688
+0.18(+2.11%)
Aug 03, 2004
8.350
8.501
8.310
8.390
62,103
-0.02(-0.26%)
Aug 02, 2004
8.368
8.454
8.274
8.411
62,658
+0.10(+1.17%)
Jul 30, 2004
8.296
8.400
8.260
8.314
238,988
+0.02(+0.22%)
Jul 29, 2004
8.242
8.332
8.115
8.296
87,610
+0.11(+1.32%)
Jul 28, 2004
8.242
8.242
8.040
8.188
80,679
-0.02(-0.26%)
Jul 27, 2004
7.953
8.224
7.899
8.209
86,778
+0.31(+3.93%)
Jul 26, 2004
7.953
8.014
7.899
7.899
87,887
-0.01(-0.09%)
Jul 23, 2004
8.043
8.079
7.899
7.906
90,383
-0.09(-1.13%)
Jul 22, 2004
8.069
8.166
7.931
7.996
169,676
-0.16(-1.99%)
Jul 21, 2004
8.206
8.296
8.115
8.159
144,723
-0.05(-0.62%)
Jul 20, 2004
8.170
8.242
8.007
8.209
95,373
+0.09(+1.16%)
Jul 19, 2004
7.953
8.152
7.903
8.115
82,065
+0.16(+2.04%)
Jul 16, 2004
8.072
8.115
7.935
7.953
62,658
-0.09(-1.12%)
Jul 15, 2004
8.097
8.137
8.025
8.043
36,319
-0.03(-0.36%)
Jul 14, 2004
8.123
8.224
8.072
8.072
66,539
-0.04(-0.53%)
Jul 13, 2004
7.971
8.115
7.924
8.115
87,887
+0.11(+1.35%)
Jul 12, 2004
7.957
8.242
7.899
8.007
98,977
+0.05(+0.68%)
Jul 09, 2004
8.079
8.079
7.935
7.953
48,518
-0.08(-0.94%)
Jul 08, 2004
8.051
8.170
7.960
8.029
127,811
-0.02(-0.22%)
Jul 07, 2004
8.123
8.206
8.025
8.047
78,738
-0.08(-0.98%)
Jul 06, 2004
8.242
8.242
8.043
8.126
82,897
-0.12(-1.40%)
Jul 02, 2004
8.188
8.314
8.166
8.242
46,577
+0.10(+1.20%)
Jul 01, 2004
8.332
8.400
8.025
8.144
89,551
-0.24(-2.84%)
Jun 30, 2004
8.314
8.469
8.314
8.382
101,473
+0.01(+0.17%)
Jun 29, 2004
8.274
8.404
8.234
8.368
187,974
+0.13(+1.53%)
Jun 28, 2004
8.206
8.332
8.180
8.242
141,951
+0.05(+0.66%)
Jun 25, 2004
8.043
8.188
7.950
8.188
247,028
+0.18(+2.25%)
Jun 24, 2004
8.094
8.184
8.007
8.007
85,115
-0.04(-0.49%)
Jun 23, 2004
7.971
8.087
7.931
8.047
135,851
+0.01(+0.09%)
Jun 22, 2004
7.935
8.097
7.874
8.040
158,586
+0.07(+0.86%)
Jun 21, 2004
7.996
8.022
7.935
7.971
109,236
-0.04(-0.50%)
Jun 18, 2004
8.079
8.133
8.007
8.011
128,643
-0.04(-0.49%)
Jun 17, 2004
7.917
8.166
7.899
8.051
111,731
+0.08(+1.00%)
Jun 16, 2004
7.971
8.083
7.773
7.971
144,169
-0.02(-0.23%)
Jun 15, 2004
8.079
8.079
7.975
7.989
242,038
-0.04(-0.45%)
Jun 14, 2004
8.115
8.141
8.025
8.025
153,595
-0.08(-0.98%)
Jun 10, 2004
8.043
8.152
8.025
8.105
204,886
+0.07(+0.90%)
Jun 09, 2004
8.152
8.213
8.029
8.033
81,511
-0.17(-2.02%)
Jun 08, 2004
8.097
8.242
8.097
8.198
70,143
+0.05(+0.58%)
Jun 07, 2004
8.108
8.206
8.061
8.152
180,766
+0.04(+0.53%)
Jun 04, 2004
8.043
8.202
8.036
8.108
121,434
+0.02(+0.22%)
Jun 03, 2004
8.368
8.404
8.090
8.090
103,691
-0.31(-3.73%)
Jun 02, 2004
8.476
8.505
8.368
8.404
57,944
-0.01(-0.17%)
Jun 01, 2004
8.368
8.494
8.332
8.418
64,321
-0.02(-0.26%)
May 28, 2004
8.440
8.552
8.404
8.440
51,291
+0.06(+0.69%)
May 27, 2004
8.328
8.440
8.278
8.382
79,015
+0.11(+1.31%)
May 26, 2004
8.386
8.393
8.242
8.274
77,906
-0.08(-0.95%)
May 25, 2004
8.332
8.404
8.281
8.354
97,591
+0.02(+0.26%)
May 24, 2004
8.314
8.436
8.206
8.332
65,153
+0.07(+0.87%)
May 21, 2004
8.260
8.296
8.155
8.260
71,807
+0.03(+0.39%)
May 20, 2004
8.061
8.231
8.043
8.227
105,354
+0.13(+1.56%)
May 19, 2004
8.188
8.278
8.025
8.101
104,522
-0.09(-1.06%)
May 18, 2004
8.170
8.231
8.097
8.188
49,350
+0.10(+1.29%)
May 17, 2004
8.043
8.184
8.025
8.083
145,278
+0.01(+0.18%)
May 14, 2004
8.043
8.188
8.025
8.069
88,996
-0.03(-0.40%)
May 13, 2004
8.242
8.296
8.097
8.101
166,072
-0.14(-1.71%)
May 12, 2004
8.206
8.242
7.942
8.242
130,861
+0.04(+0.44%)
May 11, 2004
7.791
8.278
7.755
8.206
171,616
+0.40(+5.13%)
May 10, 2004
7.553
7.921
7.510
7.805
163,854
+0.10(+1.26%)
May 07, 2004
8.224
8.224
7.665
7.708
154,150
-0.54(-6.60%)
May 06, 2004
8.458
8.458
8.253
8.253
147,773
-0.34(-3.91%)
May 05, 2004
8.422
8.656
8.415
8.588
72,916
+0.13(+1.54%)
May 04, 2004
8.440
8.602
8.404
8.458
65,985
+0.00(+0.04%)
May 03, 2004
8.350
8.552
8.332
8.454
103,968
+0.10(+1.25%)
Apr 30, 2004
8.584
8.624
8.350
8.350
128,643
-0.30(-3.42%)
Apr 29, 2004
8.667
8.822
8.566
8.646
86,501
-0.04(-0.50%)
Apr 28, 2004
8.855
8.855
8.675
8.689
79,015
-0.17(-1.87%)
Apr 27, 2004
8.729
8.855
8.711
8.855
101,473
+0.19(+2.25%)
Apr 26, 2004
8.765
8.869
8.646
8.660
123,652
-0.17(-1.88%)
Apr 23, 2004
8.837
8.909
8.678
8.826
65,430
+0.06(+0.74%)
Apr 22, 2004
8.693
8.830
8.693
8.761
72,084
+0.01(+0.12%)
Apr 21, 2004
8.548
8.801
8.491
8.750
100,086
+0.25(+2.88%)
Apr 20, 2004
8.729
8.776
8.505
8.505
97,868
-0.21(-2.44%)
Apr 19, 2004
8.620
8.768
8.566
8.718
105,909
+0.06(+0.71%)
Apr 16, 2004
8.656
8.685
8.588
8.656
103,136
+0.02(+0.21%)
Apr 15, 2004
8.675
8.729
8.631
8.638
119,771
-0.05(-0.62%)
Apr 14, 2004
8.808
8.887
8.671
8.693
168,012
-0.12(-1.39%)
Apr 13, 2004
9.035
9.035
8.812
8.815
101,195
-0.26(-2.82%)
Apr 12, 2004
8.945
9.071
8.891
9.071
82,897
+0.09(+1.00%)
Apr 08, 2004
9.075
9.075
8.981
8.981
54,618
-0.04(-0.40%)
Apr 07, 2004
8.952
9.082
8.952
9.017
58,776
+0.07(+0.77%)
Apr 06, 2004
8.981
9.053
8.938
8.949
47,132
-0.07(-0.80%)
Apr 05, 2004
8.963
9.082
8.916
9.021
111,176
+0.00(+0.04%)
Apr 02, 2004
8.945
9.035
8.945
9.017
115,889
+0.09(+1.01%)
Apr 01, 2004
8.765
8.945
8.729
8.927
151,932
+0.13(+1.43%)
Mar 31, 2004
8.891
8.920
8.801
8.801
119,494
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.801
8.945
206,827
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,503
+0.19(+2.24%)
Mar 26, 2004
8.801
8.826
8.700
8.714
84,560
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.765
100,641
-0.09(-1.02%)
Mar 24, 2004
8.837
8.895
8.750
8.855
100,918
+0.02(+0.20%)
Mar 23, 2004
8.765
9.017
8.693
8.837
141,396
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.729
8.801
93,987
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.895
94,541
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,271
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,361
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,563
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.895
103,968
-0.09(-0.96%)
Mar 12, 2004
8.765
8.999
8.725
8.981
164,685
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.765
8.765
98,146
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,205
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,459
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,027
+0.10(+1.12%)
Mar 05, 2004
8.945
9.014
8.877
8.981
56,004
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.801
8.981
144,446
+0.11(+1.22%)
Mar 03, 2004
8.837
8.902
8.656
8.873
380,662
+0.07(+0.78%)
Mar 02, 2004
8.913
8.916
8.801
8.804
153,873
-0.11(-1.21%)
Mar 01, 2004
8.873
8.913
8.819
8.913
141,396
+0.04(+0.45%)
Feb 27, 2004
8.840
8.923
8.837
8.873
120,880
-0.04(-0.45%)
Feb 26, 2004
8.927
8.952
8.862
8.913
117,276
+0.03(+0.32%)
Feb 25, 2004
8.873
8.956
8.862
8.884
177,993
+0.03(+0.29%)
Feb 24, 2004
9.161
9.234
8.837
8.858
201,837
-0.28(-3.08%)
Feb 23, 2004
9.234
9.324
9.140
9.140
65,153
-0.13(-1.40%)
Feb 20, 2004
9.306
9.331
9.234
9.270
54,618
+0.00(+0.04%)
Feb 19, 2004
9.381
9.464
9.266
9.266
65,430
-0.11(-1.19%)
Feb 18, 2004
9.378
9.421
9.291
9.378
63,767
+0.02(+0.19%)
Feb 17, 2004
9.234
9.360
9.234
9.360
65,707
+0.18(+1.96%)
Feb 13, 2004
9.234
9.342
9.179
9.179
90,105
-0.06(-0.70%)
Feb 12, 2004
9.198
9.349
9.161
9.244
55,449
-0.00(-0.04%)
Feb 11, 2004
9.360
9.360
9.198
9.248
60,994
-0.13(-1.38%)
Feb 10, 2004
9.125
9.378
9.100
9.378
74,857
+0.24(+2.60%)
Feb 09, 2004
9.360
9.378
9.053
9.140
58,776
-0.22(-2.35%)
Feb 06, 2004
9.125
9.360
9.053
9.360
47,686
+0.28(+3.14%)
Feb 05, 2004
9.107
9.154
9.035
9.075
37,151
-0.03(-0.36%)
Feb 04, 2004
9.198
9.363
9.107
9.107
101,195
-0.14(-1.52%)
Feb 03, 2004
9.205
9.374
9.187
9.248
64,321
+0.03(+0.35%)
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.