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
Biomarin Pharmaceuticals
(NQ:
BMRN
)
77.56
+0.59 (+0.77%)
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 28, 2006
12.37
12.59
12.19
12.30
710,900
-0.17(-1.36%)
Apr 27, 2006
12.11
12.52
11.99
12.47
1,770,916
+0.31(+2.55%)
Apr 26, 2006
12.03
12.21
12.01
12.16
640,580
+0.11(+0.91%)
Apr 25, 2006
12.15
12.19
11.85
12.05
988,450
-0.06(-0.50%)
Apr 24, 2006
12.21
12.27
11.75
12.11
538,257
-0.16(-1.30%)
Apr 21, 2006
12.52
12.54
12.12
12.27
629,007
-0.17(-1.37%)
Apr 20, 2006
12.44
12.50
12.18
12.44
744,947
+0.00(+0.00%)
Apr 19, 2006
12.20
12.55
12.13
12.44
850,879
+0.15(+1.22%)
Apr 18, 2006
11.93
12.32
11.96
12.29
906,331
+0.36(+3.02%)
Apr 17, 2006
12.05
12.16
11.72
11.93
745,285
-0.14(-1.16%)
Apr 13, 2006
12.06
12.25
11.97
12.07
1,018,510
-0.04(-0.33%)
Apr 12, 2006
11.64
12.13
11.57
12.11
1,241,979
+0.47(+4.04%)
Apr 11, 2006
12.00
12.05
11.55
11.64
796,997
-0.34(-2.84%)
Apr 10, 2006
12.05
12.24
11.85
11.98
1,338,655
-0.06(-0.50%)
Apr 07, 2006
12.52
12.63
11.76
12.04
2,255,540
-0.48(-3.83%)
Apr 06, 2006
12.99
13.02
12.37
12.52
1,145,770
-0.48(-3.69%)
Apr 05, 2006
12.98
13.07
12.75
13.00
1,358,210
+0.01(+0.08%)
Apr 04, 2006
12.83
13.10
12.65
12.99
1,343,984
+0.10(+0.78%)
Apr 03, 2006
13.39
13.42
12.85
12.89
1,494,635
-0.53(-3.95%)
Mar 31, 2006
13.49
13.57
13.30
13.42
2,129,673
-0.05(-0.37%)
Mar 30, 2006
13.34
13.77
13.29
13.47
1,832,392
+0.14(+1.05%)
Mar 29, 2006
13.49
13.50
13.20
13.33
1,681,177
-0.12(-0.89%)
Mar 28, 2006
13.39
13.52
13.26
13.45
1,660,652
+0.06(+0.45%)
Mar 27, 2006
13.39
13.50
13.22
13.39
1,047,587
+0.07(+0.53%)
Mar 24, 2006
13.55
13.67
13.17
13.32
8,794,958
+0.19(+1.45%)
Mar 23, 2006
13.30
13.70
12.95
13.13
2,127,800
-0.22(-1.65%)
Mar 22, 2006
13.41
13.41
13.02
13.35
1,214,600
+0.00(+0.00%)
Mar 21, 2006
13.99
13.99
13.34
13.35
1,459,085
-0.65(-4.64%)
Mar 20, 2006
13.80
14.05
13.69
14.00
2,478,901
-0.43(-2.98%)
Mar 17, 2006
13.88
14.60
13.75
14.43
3,028,589
+0.51(+3.66%)
Mar 16, 2006
14.99
15.29
13.63
13.92
11,494,585
+1.47(+11.81%)
Mar 15, 2006
12.98
12.99
12.37
12.45
1,838,310
-0.49(-3.79%)
Mar 14, 2006
12.80
13.12
12.70
12.94
623,524
+0.13(+1.01%)
Mar 13, 2006
12.60
13.07
12.56
12.81
425,641
+0.25(+1.99%)
Mar 10, 2006
12.42
12.68
12.21
12.56
480,022
+0.17(+1.37%)
Mar 09, 2006
12.66
12.70
12.32
12.39
1,069,798
-0.20(-1.59%)
Mar 08, 2006
12.46
12.99
12.43
12.59
741,321
+0.29(+2.36%)
Mar 07, 2006
12.61
12.70
11.82
12.30
688,736
-0.45(-3.53%)
Mar 06, 2006
13.00
13.05
12.59
12.75
263,674
-0.30(-2.30%)
Mar 03, 2006
13.39
13.39
12.89
13.05
419,046
-0.46(-3.40%)
Mar 02, 2006
13.06
13.53
13.06
13.51
448,913
+0.37(+2.82%)
Mar 01, 2006
13.02
13.32
12.84
13.14
578,606
+0.06(+0.46%)
Feb 28, 2006
13.01
13.20
12.69
13.08
651,478
+0.07(+0.54%)
Feb 27, 2006
12.96
13.25
12.91
13.01
463,341
+0.09(+0.70%)
Feb 24, 2006
12.06
13.26
12.04
12.92
1,216,172
+0.74(+6.08%)
Feb 23, 2006
12.00
12.19
11.88
12.18
410,781
+0.11(+0.91%)
Feb 22, 2006
11.78
12.23
11.77
12.07
278,484
+0.28(+2.37%)
Feb 21, 2006
12.01
12.15
11.73
11.79
243,091
-0.11(-0.92%)
Feb 17, 2006
12.00
12.08
11.84
11.90
252,804
-0.10(-0.83%)
Feb 16, 2006
11.86
12.06
11.80
12.00
507,700
+0.00(+0.00%)
Feb 15, 2006
11.64
12.06
11.49
12.00
381,579
+0.30(+2.56%)
Feb 14, 2006
11.48
11.98
11.39
11.70
742,586
+0.31(+2.72%)
Feb 13, 2006
11.29
11.48
11.09
11.39
270,547
+0.10(+0.89%)
Feb 10, 2006
11.32
11.49
11.10
11.29
195,472
-0.11(-0.96%)
Feb 09, 2006
11.57
11.79
11.25
11.40
313,654
-0.09(-0.78%)
Feb 08, 2006
11.26
11.65
11.12
11.49
471,824
+0.32(+2.86%)
Feb 07, 2006
11.25
11.67
11.10
11.17
437,202
-0.09(-0.80%)
Feb 06, 2006
11.61
11.61
11.11
11.26
326,213
-0.34(-2.93%)
Feb 03, 2006
11.42
11.63
11.18
11.60
275,093
+0.14(+1.22%)
Feb 02, 2006
11.74
11.74
11.35
11.46
334,152
-0.28(-2.39%)
Feb 01, 2006
11.72
11.80
11.20
11.74
430,714
+0.01(+0.09%)
Jan 31, 2006
11.89
12.07
11.61
11.73
3,171,352
+0.77(+7.03%)
Jan 30, 2006
11.15
11.21
10.95
10.96
314,558
-0.19(-1.70%)
Jan 27, 2006
11.21
11.34
11.09
11.15
445,710
-0.06(-0.54%)
Jan 26, 2006
11.27
11.40
11.15
11.21
678,548
+0.09(+0.81%)
Jan 25, 2006
11.50
11.50
11.08
11.12
429,717
-0.33(-2.88%)
Jan 24, 2006
11.50
11.55
11.31
11.45
249,873
+0.02(+0.17%)
Jan 23, 2006
11.76
11.84
11.35
11.43
261,580
-0.33(-2.81%)
Jan 20, 2006
12.06
12.14
11.69
11.76
298,945
-0.35(-2.89%)
Jan 19, 2006
11.81
12.28
11.65
12.11
475,509
+0.41(+3.50%)
Jan 18, 2006
11.34
11.79
11.34
11.70
272,655
+0.13(+1.12%)
Jan 17, 2006
11.63
11.85
11.40
11.57
304,522
-0.20(-1.70%)
Jan 13, 2006
11.77
11.96
11.59
11.77
239,443
+0.05(+0.43%)
Jan 12, 2006
11.87
12.07
11.55
11.72
472,100
-0.39(-3.22%)
Jan 11, 2006
11.94
12.15
11.66
12.11
517,826
+0.34(+2.89%)
Jan 10, 2006
11.98
11.98
11.62
11.77
387,868
-0.29(-2.40%)
Jan 09, 2006
11.80
12.09
11.71
12.06
388,915
+0.32(+2.73%)
Jan 06, 2006
11.77
12.04
11.65
11.74
766,533
+0.00(+0.00%)
Jan 05, 2006
11.29
11.74
11.24
11.74
412,748
+0.45(+3.99%)
Jan 04, 2006
11.03
11.35
10.94
11.29
537,354
+0.30(+2.73%)
Jan 03, 2006
10.76
11.00
10.55
10.99
402,549
+0.21(+1.95%)
Dec 30, 2005
10.62
10.89
10.45
10.78
474,839
+0.08(+0.75%)
Dec 29, 2005
11.17
11.30
10.69
10.70
392,377
-0.50(-4.46%)
Dec 28, 2005
11.03
11.24
10.99
11.20
262,600
+0.15(+1.36%)
Dec 27, 2005
11.46
11.70
11.05
11.05
649,400
-0.36(-3.16%)
Dec 23, 2005
11.07
11.48
11.04
11.41
464,213
+0.39(+3.54%)
Dec 22, 2005
10.79
11.08
10.65
11.02
418,546
+0.14(+1.29%)
Dec 21, 2005
10.43
10.90
10.37
10.88
494,333
+0.48(+4.62%)
Dec 20, 2005
10.30
10.51
10.15
10.40
269,185
+0.08(+0.78%)
Dec 19, 2005
10.71
10.71
10.29
10.32
579,465
-0.40(-3.73%)
Dec 16, 2005
10.50
10.74
10.35
10.72
789,085
+0.17(+1.61%)
Dec 15, 2005
10.30
10.57
10.30
10.55
413,708
+0.22(+2.13%)
Dec 14, 2005
10.28
10.45
10.28
10.33
294,108
-0.01(-0.10%)
Dec 13, 2005
10.25
10.42
10.14
10.34
394,754
+0.12(+1.17%)
Dec 12, 2005
10.25
10.30
10.17
10.22
408,749
+0.00(+0.00%)
Dec 09, 2005
10.26
10.30
10.15
10.22
405,620
-0.01(-0.10%)
Dec 08, 2005
10.29
10.39
10.15
10.23
268,683
-0.01(-0.10%)
Dec 07, 2005
10.30
10.45
10.16
10.24
642,809
-0.12(-1.16%)
Dec 06, 2005
10.50
10.50
10.29
10.36
782,950
-0.16(-1.52%)
Dec 05, 2005
10.45
10.74
10.40
10.52
1,434,801
+0.04(+0.38%)
Dec 02, 2005
10.36
10.53
10.23
10.48
402,092
+0.10(+0.96%)
Dec 01, 2005
9.890
10.43
9.890
10.38
590,190
+0.64(+6.57%)
Nov 30, 2005
9.641
10.00
9.550
9.740
441,674
+0.09(+0.93%)
Nov 29, 2005
9.800
9.860
9.510
9.650
186,501
-0.06(-0.62%)
Nov 28, 2005
10.18
10.18
9.610
9.710
227,061
-0.36(-3.57%)
Nov 25, 2005
10.19
10.19
9.900
10.07
69,123
+0.08(+0.80%)
Nov 23, 2005
10.18
10.24
9.940
9.990
270,001
-0.14(-1.38%)
Nov 22, 2005
10.34
10.43
10.10
10.13
385,864
-0.35(-3.34%)
Nov 21, 2005
9.880
10.50
9.820
10.48
638,482
+0.59(+5.97%)
Nov 18, 2005
9.820
9.980
9.700
9.890
330,059
+0.15(+1.54%)
Nov 17, 2005
9.580
9.760
9.400
9.740
354,032
+0.19(+1.99%)
Nov 16, 2005
9.420
9.580
9.370
9.550
405,407
+0.15(+1.60%)
Nov 15, 2005
9.250
9.490
9.200
9.400
452,090
+0.14(+1.51%)
Nov 14, 2005
9.790
9.870
9.170
9.260
385,616
-0.60(-6.09%)
Nov 11, 2005
9.570
9.900
9.450
9.860
225,192
+0.11(+1.13%)
Nov 10, 2005
9.530
9.770
9.410
9.750
359,088
+0.22(+2.31%)
Nov 09, 2005
9.200
9.880
9.110
9.530
793,598
+0.34(+3.70%)
Nov 08, 2005
8.890
9.240
8.870
9.190
512,243
+0.13(+1.43%)
Nov 07, 2005
8.850
9.200
8.510
9.060
426,704
+0.12(+1.34%)
Nov 04, 2005
9.260
9.400
8.870
8.940
437,608
-0.43(-4.59%)
Nov 03, 2005
8.740
9.390
8.740
9.370
880,733
+0.27(+2.97%)
Nov 02, 2005
8.280
9.120
8.170
9.100
872,569
+0.96(+11.79%)
Nov 01, 2005
8.360
8.390
8.090
8.140
233,405
-0.26(-3.10%)
Oct 31, 2005
8.190
8.520
8.180
8.400
421,105
+0.21(+2.56%)
Oct 28, 2005
8.110
8.250
8.040
8.190
241,391
+0.07(+0.86%)
Oct 27, 2005
8.130
8.200
8.020
8.120
242,975
-0.08(-0.98%)
Oct 26, 2005
8.200
8.580
8.140
8.200
249,450
-0.15(-1.80%)
Oct 25, 2005
8.180
8.390
7.970
8.350
169,895
+0.16(+1.95%)
Oct 24, 2005
7.840
8.220
7.770
8.190
218,441
+0.32(+4.07%)
Oct 21, 2005
7.790
7.980
7.790
7.870
190,167
+0.00(+0.00%)
Oct 20, 2005
7.860
7.950
7.660
7.870
258,725
-0.01(-0.13%)
Oct 19, 2005
7.640
7.900
7.360
7.880
307,001
+0.22(+2.87%)
Oct 18, 2005
7.560
7.850
7.530
7.660
455,449
+0.14(+1.86%)
Oct 17, 2005
7.640
7.690
7.380
7.520
232,673
-0.08(-1.05%)
Oct 14, 2005
7.460
7.630
7.220
7.600
763,818
+0.20(+2.70%)
Oct 13, 2005
7.050
7.523
7.020
7.400
406,548
+0.30(+4.23%)
Oct 12, 2005
7.140
7.430
6.940
7.100
1,078,284
-0.02(-0.28%)
Oct 11, 2005
7.570
7.620
7.110
7.120
563,617
-0.53(-6.93%)
Oct 10, 2005
7.750
7.840
7.510
7.650
289,303
-0.06(-0.78%)
Oct 07, 2005
7.830
8.000
7.500
7.710
288,380
+0.09(+1.18%)
Oct 06, 2005
8.030
8.340
7.510
7.620
526,037
-0.45(-5.58%)
Oct 05, 2005
8.320
8.540
8.010
8.070
412,571
-0.27(-3.24%)
Oct 04, 2005
8.380
8.560
8.250
8.340
300,262
-0.07(-0.83%)
Oct 03, 2005
8.720
8.740
8.250
8.410
688,391
-0.32(-3.67%)
Sep 30, 2005
8.640
8.800
8.420
8.730
407,735
+0.05(+0.58%)
Sep 29, 2005
8.390
8.690
8.350
8.680
255,764
+0.27(+3.21%)
Sep 28, 2005
8.850
8.850
8.400
8.410
230,018
-0.38(-4.32%)
Sep 27, 2005
8.920
8.920
8.560
8.790
202,005
-0.21(-2.33%)
Sep 26, 2005
9.000
9.020
8.608
9.000
227,848
+0.04(+0.45%)
Sep 23, 2005
8.960
9.010
8.650
8.960
209,532
+0.07(+0.79%)
Sep 22, 2005
8.890
9.090
8.370
8.890
279,023
+0.27(+3.13%)
Sep 21, 2005
9.030
9.180
8.560
8.620
259,104
-0.48(-5.27%)
Sep 20, 2005
8.760
9.250
8.726
9.100
326,265
+0.35(+4.00%)
Sep 19, 2005
8.770
8.980
8.650
8.750
167,998
-0.04(-0.46%)
Sep 16, 2005
9.050
9.050
8.330
8.790
922,456
-0.20(-2.22%)
Sep 15, 2005
9.070
9.140
8.830
8.990
198,798
+0.06(+0.67%)
Sep 14, 2005
9.220
9.300
8.930
8.930
230,400
-0.30(-3.25%)
Sep 13, 2005
9.410
9.410
9.000
9.230
348,775
-0.23(-2.43%)
Sep 12, 2005
9.100
9.470
8.860
9.460
271,634
+0.23(+2.49%)
Sep 09, 2005
8.840
9.330
8.790
9.230
231,122
+0.39(+4.41%)
Sep 08, 2005
8.920
9.050
8.680
8.840
249,642
-0.19(-2.10%)
Sep 07, 2005
8.650
9.080
8.510
9.030
500,021
+0.42(+4.88%)
Sep 06, 2005
8.400
8.870
8.400
8.610
487,652
+0.27(+3.24%)
Sep 02, 2005
8.350
8.470
8.260
8.340
172,686
-0.07(-0.83%)
Sep 01, 2005
8.650
8.650
8.340
8.410
257,377
-0.22(-2.55%)
Aug 31, 2005
8.100
8.650
8.030
8.630
710,486
+0.65(+8.15%)
Aug 30, 2005
8.010
8.040
7.910
7.980
133,442
-0.03(-0.37%)
Aug 29, 2005
7.780
8.010
7.750
8.010
112,851
+0.19(+2.43%)
Aug 26, 2005
8.090
8.100
7.780
7.820
426,690
-0.31(-3.81%)
Aug 25, 2005
8.130
8.180
8.000
8.130
230,816
-0.01(-0.12%)
Aug 24, 2005
8.020
8.220
8.000
8.140
188,262
+0.10(+1.24%)
Aug 23, 2005
8.200
8.250
7.990
8.040
212,609
-0.15(-1.83%)
Aug 22, 2005
7.990
8.190
7.990
8.190
221,085
+0.20(+2.50%)
Aug 19, 2005
8.010
8.030
7.930
7.990
203,728
-0.06(-0.75%)
Aug 18, 2005
7.800
8.050
7.800
8.050
412,347
+0.10(+1.26%)
Aug 17, 2005
8.000
8.090
7.950
7.950
127,753
-0.07(-0.87%)
Aug 16, 2005
7.990
8.130
7.990
8.020
221,333
-0.06(-0.74%)
Aug 15, 2005
7.960
8.230
7.960
8.080
261,082
+0.04(+0.50%)
Aug 12, 2005
8.250
8.250
7.970
8.040
197,343
-0.18(-2.19%)
Aug 11, 2005
8.000
8.250
7.980
8.220
204,774
+0.20(+2.49%)
Aug 10, 2005
7.960
8.290
7.920
8.020
339,600
-0.03(-0.37%)
Aug 09, 2005
8.000
8.170
7.950
8.050
322,335
-0.03(-0.37%)
Aug 08, 2005
8.110
8.190
7.990
8.080
520,142
+0.07(+0.87%)
Aug 05, 2005
8.010
8.110
7.870
8.010
395,138
+0.01(+0.12%)
Aug 04, 2005
7.690
8.100
7.680
8.000
541,285
+0.06(+0.76%)
Aug 03, 2005
8.070
8.130
7.670
7.940
763,437
-0.19(-2.34%)
Aug 02, 2005
8.440
8.640
8.070
8.130
848,895
-0.42(-4.91%)
Aug 01, 2005
8.590
8.700
8.410
8.550
324,141
+0.05(+0.59%)
Jul 29, 2005
8.680
8.750
8.370
8.500
471,844
-0.25(-2.86%)
Jul 28, 2005
8.750
8.760
8.410
8.750
608,654
+0.14(+1.63%)
Jul 27, 2005
8.510
8.670
8.330
8.610
571,897
+0.10(+1.18%)
Jul 26, 2005
8.550
8.780
8.460
8.510
531,587
-0.04(-0.47%)
Jul 25, 2005
8.600
8.640
8.320
8.550
617,641
-0.09(-1.04%)
Jul 22, 2005
8.730
8.730
8.440
8.640
552,529
-0.08(-0.92%)
Jul 21, 2005
8.690
8.900
8.470
8.720
714,199
+0.03(+0.35%)
Jul 20, 2005
8.160
8.930
8.100
8.690
1,269,363
+0.53(+6.50%)
Jul 19, 2005
8.090
8.200
8.000
8.160
364,317
+0.11(+1.37%)
Jul 18, 2005
7.900
8.330
7.802
8.050
583,786
+0.02(+0.25%)
Jul 15, 2005
7.380
8.200
7.380
8.030
2,123,512
+0.53(+7.07%)
Jul 14, 2005
7.600
7.610
7.200
7.500
710,230
-0.06(-0.79%)
Jul 13, 2005
7.460
7.590
7.410
7.560
189,239
+0.10(+1.34%)
Jul 12, 2005
7.510
7.600
7.250
7.460
337,040
-0.07(-0.93%)
Jul 11, 2005
7.570
7.770
7.420
7.530
568,195
-0.08(-1.05%)
Jul 08, 2005
7.440
7.700
7.300
7.610
400,792
+0.22(+2.98%)
Jul 07, 2005
7.320
7.520
7.200
7.390
448,414
+0.01(+0.14%)
Jul 06, 2005
7.070
7.710
7.020
7.380
824,829
+0.19(+2.64%)
Jul 05, 2005
7.110
7.200
7.050
7.190
531,800
+0.03(+0.42%)
Jul 01, 2005
7.520
7.520
7.090
7.160
615,200
-0.32(-4.28%)
Jun 30, 2005
7.580
7.740
7.450
7.480
385,090
-0.01(-0.13%)
Jun 29, 2005
7.770
7.770
7.440
7.490
863,386
-0.23(-2.98%)
Jun 28, 2005
7.360
7.750
7.360
7.720
1,145,028
+0.33(+4.47%)
Jun 27, 2005
7.320
7.590
7.300
7.390
1,049,512
+0.06(+0.82%)
Jun 24, 2005
7.100
7.400
7.050
7.330
1,240,220
+0.23(+3.24%)
Jun 23, 2005
6.890
7.150
6.890
7.100
476,171
+0.17(+2.38%)
Jun 22, 2005
7.090
7.110
6.860
6.935
316,281
-0.03(-0.36%)
Jun 21, 2005
7.160
7.210
6.940
6.960
462,379
-0.20(-2.79%)
Jun 20, 2005
6.950
7.240
6.850
7.160
740,986
+0.18(+2.58%)
Jun 17, 2005
6.900
7.000
6.760
6.980
666,545
+0.06(+0.87%)
Jun 16, 2005
6.410
7.000
6.350
6.920
515,003
+0.43(+6.63%)
Jun 15, 2005
6.500
6.500
6.300
6.490
234,045
-0.01(-0.15%)
Jun 14, 2005
6.400
6.560
6.380
6.500
291,760
+0.06(+0.93%)
Jun 13, 2005
6.430
6.580
6.380
6.440
212,562
+0.03(+0.47%)
Jun 10, 2005
6.450
6.500
6.360
6.410
107,888
-0.10(-1.54%)
Jun 09, 2005
6.150
6.550
6.100
6.510
286,268
+0.33(+5.34%)
Jun 08, 2005
6.400
6.400
6.080
6.180
579,734
-0.23(-3.59%)
Jun 07, 2005
6.410
6.600
6.350
6.410
251,458
-0.14(-2.14%)
Jun 06, 2005
6.560
6.690
6.510
6.550
336,761
-0.01(-0.15%)
Jun 03, 2005
6.450
6.650
6.450
6.560
352,411
+0.10(+1.55%)
Jun 02, 2005
6.680
6.680
6.250
6.460
565,821
-0.17(-2.56%)
Jun 01, 2005
6.980
7.030
6.390
6.630
1,455,832
-0.17(-2.50%)
May 31, 2005
6.700
6.910
6.700
6.800
415,864
+0.13(+1.95%)
May 27, 2005
6.700
6.750
6.540
6.670
365,649
-0.03(-0.45%)
May 26, 2005
6.380
6.800
6.380
6.700
492,280
+0.33(+5.18%)
May 25, 2005
6.700
6.700
6.370
6.370
359,920
-0.41(-6.05%)
May 24, 2005
6.950
6.950
6.611
6.780
382,900
-0.20(-2.87%)
May 23, 2005
7.000
7.090
6.950
6.980
253,046
-0.04(-0.57%)
May 20, 2005
7.030
7.100
6.980
7.020
224,447
-0.11(-1.54%)
May 19, 2005
7.040
7.130
6.930
7.130
376,109
+0.03(+0.42%)
May 18, 2005
7.000
7.130
6.890
7.100
759,700
+0.01(+0.14%)
May 17, 2005
6.890
7.170
6.820
7.090
423,711
+0.02(+0.28%)
May 16, 2005
7.100
7.170
6.860
7.070
408,419
+0.05(+0.71%)
May 13, 2005
6.920
7.100
6.700
7.020
759,109
+0.04(+0.57%)
May 12, 2005
6.700
7.110
6.650
6.980
1,608,972
+0.52(+8.05%)
May 11, 2005
6.350
6.590
6.290
6.460
588,211
+0.05(+0.78%)
May 10, 2005
6.320
6.480
6.280
6.410
311,033
+0.01(+0.16%)
May 09, 2005
6.310
6.400
6.250
6.400
479,620
+0.04(+0.63%)
May 06, 2005
6.250
6.430
5.900
6.360
738,238
+0.06(+0.95%)
May 05, 2005
6.350
6.380
6.140
6.300
718,598
-0.02(-0.32%)
May 04, 2005
6.210
6.360
6.100
6.320
343,030
+0.14(+2.27%)
May 03, 2005
6.010
6.310
5.950
6.180
274,956
+0.08(+1.31%)
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.