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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
Streaming Delayed Price
Updated: 4:00 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
4.363
4.596
4.324
4.542
88,339
+0.19(+4.29%)
Apr 28, 2005
4.503
4.604
4.355
4.355
22,821
-0.21(-4.53%)
Apr 27, 2005
4.542
4.596
4.370
4.561
26,058
+0.00(+0.09%)
Apr 26, 2005
4.666
4.752
4.557
4.557
163,167
-0.09(-1.85%)
Apr 25, 2005
4.628
4.674
4.550
4.643
20,096
+0.07(+1.53%)
Apr 22, 2005
4.581
4.659
4.534
4.573
24,586
-0.02(-0.34%)
Apr 21, 2005
4.386
4.589
4.355
4.589
32,813
+0.24(+5.56%)
Apr 20, 2005
4.534
4.705
4.347
4.347
54,737
-0.27(-5.90%)
Apr 19, 2005
4.581
4.698
4.518
4.620
73,695
+0.02(+0.51%)
Apr 18, 2005
4.659
4.752
4.596
4.596
61,185
-0.02(-0.34%)
Apr 15, 2005
5.103
5.103
4.612
4.612
284,119
-0.45(-8.92%)
Apr 14, 2005
5.064
5.266
4.768
5.064
148,252
-0.02(-0.31%)
Apr 13, 2005
5.368
5.368
4.978
5.079
78,929
-0.24(-4.54%)
Apr 12, 2005
5.173
5.336
5.173
5.321
67,376
+0.10(+1.94%)
Apr 11, 2005
5.297
5.407
5.220
5.220
120,557
-0.13(-2.47%)
Apr 08, 2005
5.407
5.407
5.297
5.352
26,375
+0.05(+0.88%)
Apr 07, 2005
5.399
5.430
5.282
5.305
58,942
-0.09(-1.73%)
Apr 06, 2005
5.492
5.492
5.360
5.399
33,968
-0.05(-1.00%)
Apr 05, 2005
5.383
5.469
5.375
5.453
82,862
+0.05(+0.86%)
Apr 04, 2005
5.492
5.492
5.383
5.407
41,800
-0.02(-0.29%)
Apr 01, 2005
5.555
5.640
5.344
5.422
44,223
-0.07(-1.28%)
Mar 31, 2005
5.500
5.516
5.352
5.492
58,360
+0.05(+0.86%)
Mar 30, 2005
5.523
5.609
5.344
5.446
96,515
-0.07(-1.27%)
Mar 29, 2005
5.531
5.531
5.375
5.516
44,685
+0.04(+0.71%)
Mar 28, 2005
5.492
5.492
5.352
5.477
61,832
+0.00(+0.00%)
Mar 24, 2005
5.492
5.492
5.399
5.477
114,568
+0.06(+1.15%)
Mar 23, 2005
5.492
5.601
5.375
5.414
126,717
-0.13(-2.39%)
Mar 22, 2005
5.453
5.804
5.422
5.547
155,675
+0.12(+2.30%)
Mar 21, 2005
5.430
5.484
5.352
5.422
140,412
-0.02(-0.43%)
Mar 18, 2005
5.726
5.773
5.375
5.446
153,837
-0.19(-3.32%)
Mar 17, 2005
5.749
5.835
5.531
5.632
26,069
-0.02(-0.28%)
Mar 16, 2005
5.858
5.944
5.617
5.648
33,918
-0.28(-4.73%)
Mar 15, 2005
6.232
6.310
5.866
5.929
5,057
-0.19(-3.06%)
Mar 14, 2005
6.092
6.232
6.077
6.115
44,435
+0.06(+1.03%)
Mar 11, 2005
6.217
6.271
6.014
6.053
14,825
-0.14(-2.26%)
Mar 10, 2005
5.975
6.302
5.975
6.193
46,312
+0.20(+3.38%)
Mar 09, 2005
6.038
6.154
5.890
5.991
75,781
-0.04(-0.65%)
Mar 08, 2005
5.936
6.131
5.851
6.030
155,620
+0.07(+1.18%)
Mar 07, 2005
6.217
6.232
5.851
5.960
181,249
-0.25(-4.02%)
Mar 04, 2005
6.318
6.326
6.170
6.209
78,976
+0.05(+0.76%)
Mar 03, 2005
6.139
6.310
6.084
6.162
71,056
-0.13(-2.10%)
Mar 02, 2005
6.310
6.373
6.217
6.295
66,721
-0.05(-0.74%)
Mar 01, 2005
6.115
6.427
5.929
6.341
114,251
+0.19(+3.04%)
Feb 28, 2005
6.310
6.310
6.061
6.154
153,383
-0.16(-2.47%)
Feb 25, 2005
6.295
6.365
6.123
6.310
215,044
+0.02(+0.37%)
Feb 24, 2005
6.077
6.373
5.936
6.287
277,882
+0.17(+2.80%)
Feb 23, 2005
6.217
6.271
6.092
6.115
64,041
-0.06(-1.01%)
Feb 22, 2005
6.193
6.341
6.108
6.178
25,225
-0.06(-1.00%)
Feb 18, 2005
6.334
6.357
6.210
6.240
38,076
-0.03(-0.50%)
Feb 17, 2005
6.419
6.466
6.193
6.271
139,919
-0.16(-2.48%)
Feb 16, 2005
6.692
6.700
6.295
6.431
107,482
-0.30(-4.46%)
Feb 15, 2005
6.918
7.222
6.708
6.731
79,620
-0.02(-0.35%)
Feb 14, 2005
6.560
7.175
6.560
6.754
28,375
+0.17(+2.60%)
Feb 11, 2005
6.708
6.715
6.419
6.583
64,060
-0.25(-3.65%)
Feb 10, 2005
6.653
6.949
6.653
6.832
12,724
+0.13(+1.98%)
Feb 09, 2005
6.910
6.933
6.684
6.700
17,812
-0.16(-2.27%)
Feb 08, 2005
6.622
6.895
6.622
6.856
13,030
+0.08(+1.15%)
Feb 07, 2005
6.754
6.871
6.614
6.778
33,426
+0.09(+1.28%)
Feb 04, 2005
6.552
6.762
6.497
6.692
23,200
+0.19(+3.00%)
Feb 03, 2005
6.762
6.824
6.474
6.497
97,859
-0.16(-2.34%)
Feb 02, 2005
6.770
6.770
6.497
6.653
12,601
+0.00(+0.00%)
Feb 01, 2005
6.731
6.747
6.552
6.653
10,455
-0.08(-1.16%)
Jan 31, 2005
6.622
6.747
6.482
6.731
24,349
+0.01(+0.12%)
Jan 28, 2005
6.918
6.918
6.575
6.723
36,719
-0.23(-3.25%)
Jan 27, 2005
6.980
7.011
6.754
6.949
27,672
+0.00(+0.00%)
Jan 26, 2005
7.050
7.050
6.941
6.949
29,786
-0.03(-0.45%)
Jan 25, 2005
6.941
7.035
6.895
6.980
13,044
+0.12(+1.70%)
Jan 24, 2005
6.926
6.941
6.809
6.863
8,846
-0.03(-0.45%)
Jan 21, 2005
6.723
6.910
6.606
6.895
22,774
+0.18(+2.67%)
Jan 20, 2005
6.700
6.715
6.170
6.715
32,606
+0.02(+0.23%)
Jan 19, 2005
6.793
6.895
6.544
6.700
48,302
-0.06(-0.92%)
Jan 18, 2005
6.731
6.893
6.567
6.762
37,086
+0.02(+0.35%)
Jan 14, 2005
6.824
6.918
6.739
6.739
14,743
-0.01(-0.12%)
Jan 13, 2005
6.926
6.941
6.700
6.747
34,385
-0.18(-2.59%)
Jan 12, 2005
6.926
6.933
6.661
6.926
23,641
+0.03(+0.45%)
Jan 11, 2005
6.722
6.933
6.552
6.895
22,620
+0.04(+0.57%)
Jan 10, 2005
6.926
6.957
6.770
6.856
16,167
+0.03(+0.46%)
Jan 07, 2005
6.957
6.965
6.669
6.824
35,063
-0.05(-0.68%)
Jan 06, 2005
6.856
6.949
6.817
6.871
7,154
-0.02(-0.23%)
Jan 05, 2005
7.159
7.448
6.700
6.887
128,931
-0.12(-1.67%)
Jan 04, 2005
7.011
7.043
6.879
7.004
20,466
-0.02(-0.22%)
Jan 03, 2005
7.191
7.191
6.832
7.019
39,126
-0.16(-2.28%)
Dec 31, 2004
7.175
7.206
7.011
7.183
32,732
+0.09(+1.21%)
Dec 30, 2004
7.120
7.167
6.980
7.097
41,974
+0.06(+0.89%)
Dec 29, 2004
6.809
7.128
6.754
7.035
58,019
+0.10(+1.46%)
Dec 28, 2004
6.817
6.957
6.770
6.933
22,335
+0.12(+1.71%)
Dec 27, 2004
6.770
6.817
6.661
6.817
19,382
+0.12(+1.74%)
Dec 23, 2004
6.778
6.778
6.622
6.700
52,372
+0.07(+1.06%)
Dec 22, 2004
6.567
6.739
6.567
6.630
79,713
-0.03(-0.47%)
Dec 21, 2004
6.785
6.793
6.568
6.661
19,511
-0.04(-0.58%)
Dec 20, 2004
6.575
6.778
6.575
6.700
36,711
-0.07(-1.04%)
Dec 17, 2004
6.645
6.778
6.644
6.770
27,598
+0.02(+0.35%)
Dec 16, 2004
6.731
6.817
6.645
6.747
15,660
+0.02(+0.35%)
Dec 15, 2004
6.630
6.809
6.567
6.723
54,297
+0.02(+0.35%)
Dec 14, 2004
6.567
6.747
6.567
6.700
55,452
-0.04(-0.58%)
Dec 13, 2004
6.575
6.778
6.388
6.739
106,156
+0.19(+2.85%)
Dec 10, 2004
6.217
6.622
6.053
6.552
55,452
+0.40(+6.46%)
Dec 09, 2004
6.201
6.256
6.108
6.154
24,388
-0.07(-1.13%)
Dec 08, 2004
6.084
6.427
6.053
6.225
208,846
+0.11(+1.78%)
Dec 07, 2004
6.248
6.443
6.084
6.115
85,361
-0.25(-3.92%)
Dec 06, 2004
6.412
6.489
6.232
6.365
82,665
-0.06(-0.97%)
Dec 03, 2004
6.443
6.575
6.427
6.427
5,391
-0.12(-1.79%)
Dec 02, 2004
6.365
6.661
6.365
6.544
19,639
+0.18(+2.82%)
Dec 01, 2004
6.521
6.544
6.084
6.365
214,109
-0.14(-2.16%)
Nov 30, 2004
6.419
6.536
6.419
6.505
20,666
-0.05(-0.83%)
Nov 29, 2004
6.669
6.669
6.373
6.560
53,527
+0.02(+0.36%)
Nov 26, 2004
6.427
6.544
6.388
6.536
10,782
+0.05(+0.72%)
Nov 24, 2004
6.598
6.598
6.349
6.489
16,815
-0.05(-0.83%)
Nov 23, 2004
6.505
6.544
6.271
6.544
32,219
+0.01(+0.12%)
Nov 22, 2004
6.427
6.536
6.318
6.536
13,478
+0.15(+2.32%)
Nov 19, 2004
6.217
6.536
6.147
6.388
16,302
+0.05(+0.86%)
Nov 18, 2004
6.715
6.739
6.139
6.334
177,525
-0.12(-1.81%)
Nov 17, 2004
6.419
6.567
6.310
6.450
77,659
+0.06(+0.98%)
Nov 16, 2004
6.404
6.435
6.225
6.388
70,342
+0.00(+0.00%)
Nov 15, 2004
6.357
6.427
5.960
6.388
67,647
+0.00(+0.00%)
Nov 12, 2004
6.279
6.700
6.217
6.388
41,846
+0.17(+2.76%)
Nov 11, 2004
6.217
6.263
6.115
6.217
24,645
-0.02(-0.25%)
Nov 10, 2004
5.999
6.373
5.967
6.232
107,824
+0.19(+3.23%)
Nov 09, 2004
5.649
6.232
5.649
6.038
90,880
+0.39(+6.90%)
Nov 08, 2004
5.570
5.812
5.570
5.648
65,593
+0.06(+1.12%)
Nov 05, 2004
5.609
5.734
5.492
5.586
66,877
+0.01(+0.14%)
Nov 04, 2004
5.835
5.843
5.422
5.578
384,318
-0.30(-5.04%)
Nov 03, 2004
5.609
5.874
5.586
5.874
303,834
+0.26(+4.72%)
Nov 02, 2004
5.601
5.796
5.601
5.609
32,604
+0.05(+0.84%)
Nov 01, 2004
5.671
5.718
5.562
5.562
24,003
-0.12(-2.06%)
Oct 29, 2004
5.703
5.726
5.453
5.679
228,229
+0.03(+0.55%)
Oct 28, 2004
5.500
5.742
5.500
5.648
182,531
+0.04(+0.69%)
Oct 27, 2004
5.648
5.734
5.360
5.609
204,610
+0.00(+0.00%)
Oct 26, 2004
5.492
5.617
5.259
5.609
20,024
+0.16(+2.86%)
Oct 25, 2004
5.461
5.609
5.126
5.453
87,415
-0.04(-0.71%)
Oct 22, 2004
5.555
5.648
5.453
5.492
62,641
-0.08(-1.40%)
Oct 21, 2004
5.426
6.014
5.375
5.570
294,335
+0.10(+1.85%)
Oct 20, 2004
5.395
5.469
5.375
5.469
57,634
+0.07(+1.30%)
Oct 19, 2004
5.301
5.640
5.301
5.399
49,933
+0.00(+0.00%)
Oct 18, 2004
5.407
5.407
5.095
5.399
33,374
+0.23(+4.52%)
Oct 15, 2004
5.142
5.305
5.126
5.165
51,858
+0.03(+0.61%)
Oct 14, 2004
5.523
5.632
5.134
5.134
67,647
-0.22(-4.08%)
Oct 13, 2004
5.648
5.648
5.181
5.352
87,415
-0.10(-1.86%)
Oct 12, 2004
5.259
5.734
5.259
5.453
77,274
+0.07(+1.30%)
Oct 11, 2004
5.407
5.555
5.173
5.383
38,765
+0.20(+3.91%)
Oct 08, 2004
5.430
5.430
5.165
5.181
599,197
-0.16(-2.92%)
Oct 07, 2004
5.410
5.508
5.243
5.336
339,134
-0.06(-1.15%)
Oct 06, 2004
5.734
5.788
5.352
5.399
504,337
-0.37(-6.35%)
Oct 05, 2004
6.583
6.583
5.742
5.765
344,140
-0.97(-14.45%)
Oct 04, 2004
6.715
6.785
6.637
6.739
13,991
-0.04(-0.57%)
Oct 01, 2004
6.575
6.778
6.388
6.778
46,595
+0.14(+2.11%)
Sep 30, 2004
6.591
6.637
6.419
6.637
99,866
+0.03(+0.47%)
Sep 29, 2004
6.801
6.801
6.474
6.606
9,755
-0.11(-1.62%)
Sep 28, 2004
6.665
6.785
6.435
6.715
8,857
+0.06(+0.94%)
Sep 27, 2004
6.622
6.817
6.302
6.653
62,384
-0.11(-1.61%)
Sep 24, 2004
6.723
6.957
6.505
6.762
29,266
+0.09(+1.28%)
Sep 23, 2004
7.027
7.113
6.676
6.676
22,976
-0.50(-6.95%)
Sep 22, 2004
6.988
7.175
6.785
7.175
52,885
+0.02(+0.33%)
Sep 21, 2004
7.105
7.268
7.050
7.152
18,355
+0.12(+1.77%)
Sep 20, 2004
7.105
7.105
6.762
7.027
147,617
-0.02(-0.33%)
Sep 17, 2004
7.011
7.081
6.824
7.050
77,402
+0.08(+1.12%)
Sep 16, 2004
6.941
6.972
6.832
6.972
279,445
+0.23(+3.35%)
Sep 15, 2004
6.606
6.871
6.606
6.747
132,213
+0.20(+3.10%)
Sep 14, 2004
6.560
6.598
6.505
6.544
23,362
-0.05(-0.71%)
Sep 13, 2004
6.497
6.754
6.357
6.591
61,999
+0.09(+1.32%)
Sep 10, 2004
6.661
6.708
6.388
6.505
59,434
-0.06(-0.95%)
Sep 09, 2004
6.528
6.918
6.528
6.567
58,790
+0.15(+2.31%)
Sep 08, 2004
6.505
6.528
6.302
6.419
36,968
-0.18(-2.72%)
Sep 07, 2004
6.762
6.863
6.427
6.598
70,061
-0.04(-0.59%)
Sep 03, 2004
6.630
6.832
6.489
6.637
21,436
+0.04(+0.59%)
Sep 02, 2004
6.513
6.731
6.357
6.598
47,879
+0.12(+1.80%)
Sep 01, 2004
6.373
7.097
6.341
6.482
96,528
+0.18(+2.84%)
Aug 31, 2004
6.263
6.622
6.232
6.302
44,798
+0.06(+1.00%)
Aug 30, 2004
6.482
6.536
6.193
6.240
38,380
-0.26(-4.07%)
Aug 27, 2004
6.669
6.840
6.404
6.505
37,867
-0.29(-4.24%)
Aug 26, 2004
6.941
6.996
6.676
6.793
41,846
-0.12(-1.80%)
Aug 25, 2004
6.762
7.089
6.762
6.918
82,794
+0.06(+0.91%)
Aug 24, 2004
6.661
6.980
6.661
6.856
48,777
+0.28(+4.27%)
Aug 23, 2004
6.887
6.887
6.575
6.575
44,146
-0.07(-1.06%)
Aug 20, 2004
6.692
6.817
6.544
6.645
14,598
+0.02(+0.35%)
Aug 19, 2004
6.661
6.824
6.598
6.622
21,693
-0.07(-1.05%)
Aug 18, 2004
6.139
6.887
6.139
6.692
68,160
+0.47(+7.51%)
Aug 17, 2004
6.521
6.988
6.115
6.225
179,964
-0.09(-1.36%)
Aug 16, 2004
6.295
6.380
6.209
6.310
67,775
+0.09(+1.50%)
Aug 13, 2004
6.427
6.427
6.038
6.217
186,382
-0.19(-2.92%)
Aug 12, 2004
6.591
6.731
6.201
6.404
275,081
-0.23(-3.41%)
Aug 11, 2004
6.637
6.700
6.334
6.630
91,009
-0.04(-0.58%)
Aug 10, 2004
6.731
6.770
6.466
6.669
248,638
-0.02(-0.35%)
Aug 09, 2004
6.583
6.692
6.474
6.692
36,583
+0.06(+0.94%)
Aug 06, 2004
6.567
6.676
6.567
6.630
21,693
+0.05(+0.83%)
Aug 05, 2004
6.785
6.996
6.349
6.575
173,931
-0.44(-6.22%)
Aug 04, 2004
7.004
7.183
6.349
7.011
348,505
-0.19(-2.70%)
Aug 03, 2004
7.471
7.502
7.206
7.206
44,559
-0.35(-4.64%)
Aug 02, 2004
7.603
7.790
7.487
7.557
55,966
-0.09(-1.22%)
Jul 30, 2004
7.728
7.783
7.557
7.650
56,736
-0.14(-1.80%)
Jul 29, 2004
7.802
7.822
7.557
7.790
37,995
+0.00(+0.00%)
Jul 28, 2004
7.837
7.938
7.759
7.790
44,413
-0.14(-1.77%)
Jul 27, 2004
8.048
8.203
7.806
7.931
54,297
-0.13(-1.64%)
Jul 26, 2004
8.172
8.273
7.853
8.063
41,076
-0.16(-1.99%)
Jul 23, 2004
8.234
8.476
8.047
8.227
53,784
+0.04(+0.48%)
Jul 22, 2004
8.219
8.398
7.993
8.188
48,521
-0.11(-1.31%)
Jul 21, 2004
8.414
8.492
8.188
8.297
27,726
+0.01(+0.09%)
Jul 20, 2004
8.305
8.453
7.892
8.289
102,433
-0.04(-0.47%)
Jul 19, 2004
8.234
8.484
8.234
8.328
36,583
+0.02(+0.19%)
Jul 16, 2004
8.258
8.453
8.258
8.312
24,517
+0.01(+0.09%)
Jul 15, 2004
8.437
8.484
7.938
8.305
38,508
+0.04(+0.47%)
Jul 14, 2004
8.414
8.531
8.188
8.266
23,362
-0.16(-1.85%)
Jul 13, 2004
8.289
8.531
8.289
8.421
19,254
+0.00(+0.00%)
Jul 12, 2004
8.351
8.562
8.102
8.421
43,001
+0.03(+0.37%)
Jul 09, 2004
8.234
8.492
8.211
8.390
20,152
+0.08(+0.94%)
Jul 08, 2004
8.344
8.546
8.141
8.312
60,843
-0.09(-1.02%)
Jul 07, 2004
8.305
8.484
8.172
8.398
32,604
-0.04(-0.46%)
Jul 06, 2004
8.542
8.616
8.437
8.437
73,551
-0.12(-1.46%)
Jul 02, 2004
8.188
8.640
8.188
8.562
88,056
+0.14(+1.67%)
Jul 01, 2004
8.663
8.733
8.328
8.421
149,414
-0.23(-2.61%)
Jun 30, 2004
8.336
8.702
8.336
8.647
50,960
+0.26(+3.06%)
Jun 29, 2004
8.507
8.577
8.047
8.390
58,533
+0.05(+0.56%)
Jun 28, 2004
8.305
8.717
8.047
8.344
234,647
-0.12(-1.38%)
Jun 25, 2004
8.811
9.107
6.735
8.460
819,596
-0.45(-5.07%)
Jun 24, 2004
8.873
9.037
8.795
8.912
20,538
-0.16(-1.80%)
Jun 23, 2004
8.811
9.154
8.803
9.076
87,415
+0.36(+4.11%)
Jun 22, 2004
8.655
8.827
8.640
8.717
75,092
+0.22(+2.57%)
Jun 21, 2004
8.601
8.679
8.499
8.499
30,293
-0.10(-1.18%)
Jun 18, 2004
8.390
8.686
8.328
8.601
50,189
+0.24(+2.89%)
Jun 17, 2004
8.390
8.421
8.359
8.359
22,591
-0.04(-0.46%)
Jun 16, 2004
8.414
8.492
8.250
8.398
49,291
-0.02(-0.19%)
Jun 15, 2004
8.492
8.492
8.181
8.414
48,007
-0.03(-0.37%)
Jun 14, 2004
8.429
8.608
8.258
8.445
36,968
+0.07(+0.84%)
Jun 10, 2004
8.523
8.608
8.234
8.375
50,574
-0.15(-1.74%)
Jun 09, 2004
8.289
8.717
8.289
8.523
26,057
+0.11(+1.30%)
Jun 08, 2004
8.593
8.593
8.227
8.414
26,442
-0.29(-3.31%)
Jun 07, 2004
8.725
8.764
8.492
8.702
93,319
+0.02(+0.18%)
Jun 04, 2004
8.485
8.811
8.484
8.686
152,623
+0.05(+0.54%)
Jun 03, 2004
8.811
8.850
8.398
8.640
210,129
-0.26(-2.97%)
Jun 02, 2004
8.889
8.998
8.694
8.904
271,744
-0.04(-0.44%)
Jun 01, 2004
8.982
8.982
8.819
8.943
133,882
-0.16(-1.80%)
May 28, 2004
8.850
9.115
8.780
9.107
169,695
+0.27(+3.09%)
May 27, 2004
8.655
8.959
8.569
8.834
119,634
+0.09(+0.98%)
May 26, 2004
8.990
9.224
8.671
8.749
149,671
-0.02(-0.18%)
May 25, 2004
8.234
8.764
7.783
8.764
317,569
+0.50(+6.03%)
May 24, 2004
8.211
8.312
8.172
8.266
37,481
+0.02(+0.19%)
May 21, 2004
8.063
8.624
8.055
8.250
89,212
+0.21(+2.62%)
May 20, 2004
8.009
8.086
7.868
8.040
49,676
+0.00(+0.00%)
May 19, 2004
8.196
8.196
7.985
8.040
37,225
-0.10(-1.24%)
May 18, 2004
8.196
8.289
8.032
8.141
39,150
+0.12(+1.46%)
May 17, 2004
8.180
8.180
7.946
8.024
33,245
-0.16(-2.00%)
May 14, 2004
8.523
8.523
8.157
8.188
45,055
-0.34(-4.02%)
May 13, 2004
8.577
8.990
8.492
8.531
99,481
-0.07(-0.82%)
May 12, 2004
8.679
8.873
8.546
8.601
133,240
+0.03(+0.36%)
May 11, 2004
8.593
8.897
8.569
8.569
105,899
+0.08(+0.92%)
May 10, 2004
8.811
8.811
8.336
8.492
171,492
-0.31(-3.54%)
May 07, 2004
9.154
9.777
8.803
8.803
304,219
-0.49(-5.28%)
May 06, 2004
9.387
9.613
9.193
9.294
32,090
-0.06(-0.67%)
May 05, 2004
9.169
9.364
9.146
9.356
8,857
+0.16(+1.69%)
May 04, 2004
9.473
9.473
8.959
9.200
43,258
-0.24(-2.56%)
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.