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
Marten Transport L
(NQ:
MRTN
)
17.99
+0.25 (+1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006
3.825
3.933
3.761
3.844
2,328,015
+0.02(+0.50%)
Mar 30, 2006
3.972
4.016
3.755
3.825
1,824,256
-0.13(-3.23%)
Mar 29, 2006
4.203
4.214
3.912
3.953
3,827,056
-0.28(-6.53%)
Mar 28, 2006
4.930
4.930
4.144
4.229
4,001,991
-0.73(-14.70%)
Mar 27, 2006
4.930
4.996
4.930
4.958
325,102
+0.01(+0.21%)
Mar 24, 2006
4.966
5.004
4.898
4.947
474,098
+0.00(+0.00%)
Mar 23, 2006
4.894
4.947
4.839
4.947
378,348
+0.01(+0.13%)
Mar 22, 2006
4.888
5.034
4.847
4.941
555,758
+0.05(+1.09%)
Mar 21, 2006
5.024
5.104
4.885
4.888
268,820
-0.13(-2.50%)
Mar 20, 2006
5.041
5.079
4.985
5.013
402,851
+0.01(+0.13%)
Mar 17, 2006
5.194
5.194
4.973
5.007
892,276
-0.16(-3.12%)
Mar 16, 2006
5.249
5.259
5.111
5.168
549,786
-0.03(-0.65%)
Mar 15, 2006
4.832
5.266
4.832
5.202
499,020
+0.36(+7.42%)
Mar 14, 2006
4.803
4.866
4.777
4.843
608,543
-0.00(-0.04%)
Mar 13, 2006
4.777
4.898
4.777
4.845
710,161
-0.05(-0.96%)
Mar 10, 2006
4.845
4.919
4.845
4.892
316,683
+0.05(+0.96%)
Mar 09, 2006
4.728
4.875
4.675
4.845
863,702
+0.08(+1.69%)
Mar 08, 2006
4.830
4.839
4.705
4.764
508,055
-0.11(-2.27%)
Mar 07, 2006
4.877
4.926
4.794
4.875
499,321
-0.06(-1.16%)
Mar 06, 2006
4.962
5.024
4.877
4.932
299,003
-0.04(-0.90%)
Mar 03, 2006
4.951
5.043
4.898
4.977
451,674
-0.02(-0.34%)
Mar 02, 2006
5.024
5.051
4.951
4.994
535,358
-0.02(-0.38%)
Mar 01, 2006
5.007
5.109
4.951
5.013
1,720,469
+0.04(+0.86%)
Feb 28, 2006
4.992
5.049
4.962
4.970
885,349
-0.02(-0.43%)
Feb 27, 2006
4.813
5.036
4.813
4.992
494,295
+0.18(+3.80%)
Feb 24, 2006
4.728
4.817
4.624
4.809
662,698
+0.08(+1.75%)
Feb 23, 2006
4.703
4.828
4.641
4.726
345,520
+0.01(+0.23%)
Feb 22, 2006
4.601
4.756
4.571
4.715
453,646
+0.14(+3.11%)
Feb 21, 2006
4.673
4.737
4.560
4.573
248,180
-0.11(-2.27%)
Feb 17, 2006
4.792
4.792
4.475
4.679
683,385
-0.09(-1.83%)
Feb 16, 2006
4.726
4.783
4.673
4.766
338,349
+0.09(+1.91%)
Feb 15, 2006
4.569
4.698
4.520
4.677
252,754
+0.10(+2.09%)
Feb 14, 2006
4.605
4.620
4.443
4.582
310,095
+0.00(+0.05%)
Feb 13, 2006
4.565
4.645
4.497
4.579
338,546
+0.02(+0.37%)
Feb 10, 2006
4.643
4.643
4.511
4.562
285,973
-0.08(-1.74%)
Feb 09, 2006
4.703
4.737
4.556
4.643
332,880
-0.07(-1.44%)
Feb 08, 2006
4.703
4.762
4.480
4.711
613,385
+0.03(+0.73%)
Feb 07, 2006
4.860
4.860
4.662
4.677
440,663
-0.17(-3.55%)
Feb 06, 2006
4.781
4.849
4.715
4.849
630,312
+0.10(+2.15%)
Feb 03, 2006
4.726
4.777
4.637
4.747
589,894
+0.01(+0.22%)
Feb 02, 2006
4.800
4.877
4.677
4.737
373,915
-0.04(-0.93%)
Feb 01, 2006
4.728
4.800
4.667
4.781
515,386
+0.06(+1.26%)
Jan 31, 2006
4.728
4.817
4.526
4.722
1,308,380
-0.04(-0.76%)
Jan 30, 2006
4.783
4.815
4.745
4.758
797,520
-0.11(-2.35%)
Jan 27, 2006
4.760
4.883
4.686
4.873
878,112
+0.10(+2.14%)
Jan 26, 2006
4.628
4.781
4.418
4.771
669,474
+0.11(+2.32%)
Jan 25, 2006
4.622
4.679
4.433
4.662
670,204
+0.08(+1.81%)
Jan 24, 2006
4.392
4.586
4.297
4.579
293,300
+0.17(+3.76%)
Jan 23, 2006
4.446
4.509
4.339
4.414
307,267
-0.03(-0.72%)
Jan 20, 2006
4.488
4.514
4.392
4.446
236,957
-0.01(-0.29%)
Jan 19, 2006
4.261
4.467
4.214
4.458
379,614
+0.20(+4.64%)
Jan 18, 2006
4.280
4.365
4.188
4.261
470,620
-0.06(-1.47%)
Jan 17, 2006
4.373
4.412
4.254
4.324
266,359
-0.07(-1.60%)
Jan 13, 2006
4.399
4.446
4.373
4.395
200,957
-0.01(-0.24%)
Jan 12, 2006
4.388
4.482
4.365
4.405
337,878
+0.00(+0.05%)
Jan 11, 2006
4.437
4.446
4.334
4.403
529,890
-0.04(-1.00%)
Jan 10, 2006
4.273
4.492
4.235
4.448
553,513
+0.20(+4.60%)
Jan 09, 2006
3.948
4.339
3.880
4.252
1,133,285
+0.12(+2.93%)
Jan 06, 2006
4.016
4.148
4.016
4.131
501,410
+0.10(+2.42%)
Jan 05, 2006
4.101
4.101
3.991
4.033
444,785
-0.07(-1.66%)
Jan 04, 2006
4.091
4.186
4.080
4.101
688,481
+0.01(+0.31%)
Jan 03, 2006
3.972
4.116
3.910
4.089
833,350
+0.22(+5.60%)
Dec 30, 2005
3.906
3.908
3.825
3.872
323,972
-0.04(-1.09%)
Dec 29, 2005
3.906
3.940
3.857
3.914
287,596
+0.04(+0.99%)
Dec 28, 2005
3.882
3.908
3.825
3.876
356,231
-0.01(-0.16%)
Dec 27, 2005
4.086
4.133
3.848
3.882
295,996
+1.24(+46.86%)
Dec 23, 2005
2.668
2.668
2.633
2.644
425,571
+0.00(+0.00%)
Dec 22, 2005
2.644
2.698
2.629
2.644
201,717
+0.01(+0.32%)
Dec 21, 2005
2.576
2.653
2.576
2.635
829,931
+0.08(+3.33%)
Dec 20, 2005
2.627
2.628
2.515
2.550
392,381
-0.08(-2.91%)
Dec 19, 2005
2.684
2.704
2.608
2.627
577,136
-0.02(-0.68%)
Dec 16, 2005
2.692
2.723
2.643
2.644
850,479
-0.04(-1.65%)
Dec 15, 2005
2.692
2.729
2.647
2.689
356,099
-0.01(-0.49%)
Dec 14, 2005
2.701
2.779
2.682
2.702
730,191
-0.01(-0.38%)
Dec 13, 2005
2.644
2.714
2.537
2.712
936,066
-0.04(-1.34%)
Dec 12, 2005
2.710
2.779
2.712
2.749
295,958
+0.04(+1.46%)
Dec 09, 2005
2.653
2.731
2.645
2.710
332,551
+0.04(+1.49%)
Dec 08, 2005
2.726
2.732
2.651
2.670
406,294
-0.03(-1.15%)
Dec 07, 2005
2.718
2.733
2.680
2.701
434,656
+0.02(+0.81%)
Dec 06, 2005
2.659
2.722
2.646
2.679
380,374
+0.04(+1.54%)
Dec 05, 2005
2.584
2.658
2.559
2.639
690,570
+0.05(+2.12%)
Dec 02, 2005
2.574
2.596
2.558
2.584
1,118,076
+0.05(+2.05%)
Dec 01, 2005
2.545
2.587
2.505
2.532
760,593
+0.01(+0.45%)
Nov 30, 2005
2.551
2.557
2.469
2.521
550,193
+0.01(+0.53%)
Nov 29, 2005
2.538
2.544
2.495
2.508
169,755
-0.00(-0.15%)
Nov 28, 2005
2.591
2.591
2.488
2.511
194,313
-0.05(-2.02%)
Nov 25, 2005
2.614
2.614
2.552
2.563
129,669
-0.04(-1.63%)
Nov 23, 2005
2.585
2.632
2.574
2.606
408,884
+0.03(+1.36%)
Nov 22, 2005
2.543
2.571
2.510
2.571
273,618
+0.02(+0.93%)
Nov 21, 2005
2.490
2.570
2.487
2.547
267,335
+0.03(+1.13%)
Nov 18, 2005
2.577
2.577
2.494
2.519
272,742
-0.02(-0.67%)
Nov 17, 2005
2.492
2.563
2.492
2.536
126,944
+0.06(+2.29%)
Nov 16, 2005
2.540
2.546
2.465
2.479
253,493
-0.05(-1.91%)
Nov 15, 2005
2.580
2.582
2.491
2.527
251,707
-0.04(-1.40%)
Nov 14, 2005
2.624
2.624
2.544
2.563
286,140
-0.04(-1.42%)
Nov 11, 2005
2.574
2.615
2.566
2.600
153,379
+0.05(+1.77%)
Nov 10, 2005
2.531
2.567
2.498
2.555
329,389
+0.03(+1.12%)
Nov 09, 2005
2.421
2.526
2.410
2.526
688,354
+0.13(+5.23%)
Nov 08, 2005
2.433
2.433
2.352
2.401
509,874
-0.05(-1.85%)
Nov 07, 2005
2.497
2.518
2.433
2.446
403,103
-0.03(-1.30%)
Nov 04, 2005
2.468
2.504
2.442
2.478
236,397
-0.01(-0.27%)
Nov 03, 2005
2.469
2.520
2.453
2.485
1,023,630
+0.03(+1.31%)
Nov 02, 2005
2.406
2.489
2.406
2.453
529,970
+0.02(+0.66%)
Nov 01, 2005
2.475
2.515
2.375
2.437
889,768
-0.07(-2.90%)
Oct 31, 2005
2.509
2.583
2.502
2.509
508,540
+0.01(+0.49%)
Oct 28, 2005
2.424
2.504
2.424
2.497
241,465
+0.09(+3.69%)
Oct 27, 2005
2.419
2.419
2.374
2.408
239,016
+0.00(+0.00%)
Oct 26, 2005
2.477
2.479
2.385
2.408
442,533
-0.06(-2.30%)
Oct 25, 2005
2.485
2.518
2.437
2.465
738,139
-0.01(-0.38%)
Oct 24, 2005
2.302
2.484
2.300
2.474
727,876
+0.18(+8.04%)
Oct 21, 2005
2.257
2.300
2.253
2.290
618,628
+0.10(+4.57%)
Oct 20, 2005
2.257
2.257
2.172
2.190
251,368
-0.07(-2.97%)
Oct 19, 2005
2.182
2.269
2.153
2.257
568,631
+0.06(+2.88%)
Oct 18, 2005
2.175
2.242
2.118
2.194
362,748
+0.03(+1.49%)
Oct 17, 2005
2.172
2.230
2.134
2.162
511,462
-0.10(-4.47%)
Oct 14, 2005
2.270
2.291
2.226
2.263
468,559
+0.02(+0.88%)
Oct 13, 2005
2.267
2.274
2.136
2.243
574,468
-0.01(-0.59%)
Oct 12, 2005
2.265
2.291
2.248
2.256
533,824
-0.02(-0.79%)
Oct 11, 2005
2.288
2.293
2.259
2.274
438,771
+0.00(+0.08%)
Oct 10, 2005
2.290
2.304
2.252
2.272
262,733
-0.00(-0.17%)
Oct 07, 2005
2.310
2.310
2.263
2.276
201,258
-0.01(-0.37%)
Oct 06, 2005
2.303
2.370
2.275
2.285
288,540
-0.02(-0.82%)
Oct 05, 2005
2.385
2.399
2.304
2.304
359,840
-0.08(-3.41%)
Oct 04, 2005
2.365
2.428
2.365
2.385
195,160
+0.02(+1.00%)
Oct 03, 2005
2.398
2.404
2.357
2.361
218,941
-0.03(-1.19%)
Sep 30, 2005
2.347
2.389
2.347
2.389
199,232
+0.04(+1.65%)
Sep 29, 2005
2.296
2.352
2.279
2.351
376,830
+0.07(+2.85%)
Sep 28, 2005
2.273
2.304
2.267
2.286
291,730
+0.01(+0.37%)
Sep 27, 2005
2.328
2.328
2.228
2.277
362,021
-0.05(-2.11%)
Sep 26, 2005
2.271
2.339
2.271
2.326
150,132
+0.07(+3.01%)
Sep 23, 2005
2.258
2.259
2.180
2.258
229,994
+0.04(+1.70%)
Sep 22, 2005
2.220
2.248
2.192
2.220
177,463
+0.00(+0.04%)
Sep 21, 2005
2.253
2.276
2.219
2.219
299,756
-0.06(-2.65%)
Sep 20, 2005
2.297
2.298
2.229
2.280
314,932
+0.00(+0.08%)
Sep 19, 2005
2.261
2.293
2.229
2.278
245,213
+0.01(+0.42%)
Sep 16, 2005
2.271
2.278
2.180
2.269
454,222
+0.01(+0.38%)
Sep 15, 2005
2.280
2.298
2.209
2.260
104,582
-0.02(-0.83%)
Sep 14, 2005
2.195
2.289
2.195
2.279
287,290
+0.08(+3.79%)
Sep 13, 2005
2.263
2.263
2.192
2.196
356,826
-0.08(-3.57%)
Sep 12, 2005
2.256
2.294
2.245
2.277
315,455
+0.02(+0.75%)
Sep 09, 2005
2.266
2.279
2.233
2.260
262,980
-0.02(-0.99%)
Sep 08, 2005
2.351
2.361
2.283
2.283
101,765
-0.08(-3.51%)
Sep 07, 2005
2.310
2.366
2.296
2.366
182,419
+0.05(+2.00%)
Sep 06, 2005
2.361
2.361
2.288
2.320
323,368
-0.04(-1.60%)
Sep 02, 2005
2.365
2.366
2.343
2.357
114,746
-0.00(-0.08%)
Sep 01, 2005
2.323
2.376
2.276
2.359
440,458
+0.04(+1.54%)
Aug 31, 2005
2.300
2.323
2.223
2.323
294,871
+0.03(+1.11%)
Aug 30, 2005
2.294
2.314
2.231
2.298
424,110
+0.00(+0.16%)
Aug 29, 2005
2.230
2.302
2.219
2.294
309,787
+0.05(+2.32%)
Aug 26, 2005
2.278
2.287
2.221
2.242
329,262
-0.04(-1.82%)
Aug 25, 2005
2.281
2.319
2.253
2.284
235,903
+0.01(+0.25%)
Aug 24, 2005
2.304
2.328
2.255
2.278
253,973
-0.05(-1.95%)
Aug 23, 2005
2.378
2.413
2.309
2.323
410,444
-0.05(-1.99%)
Aug 22, 2005
2.404
2.418
2.368
2.371
335,452
-0.03(-1.41%)
Aug 19, 2005
2.368
2.406
2.349
2.405
519,283
+0.06(+2.54%)
Aug 18, 2005
2.324
2.378
2.293
2.345
486,855
+0.02(+0.85%)
Aug 17, 2005
2.198
2.327
2.186
2.325
291,942
+0.11(+4.94%)
Aug 16, 2005
2.292
2.292
2.209
2.216
115,177
-0.08(-3.62%)
Aug 15, 2005
2.282
2.310
2.235
2.299
565,588
+0.01(+0.45%)
Aug 12, 2005
2.338
2.338
2.197
2.288
288,264
-0.00(-0.04%)
Aug 11, 2005
2.229
2.319
2.229
2.289
94,869
+0.05(+2.06%)
Aug 10, 2005
2.270
2.321
2.215
2.243
148,035
-0.02(-0.71%)
Aug 09, 2005
2.323
2.337
2.205
2.259
364,584
-0.06(-2.45%)
Aug 08, 2005
2.292
2.338
2.285
2.316
206,941
+0.03(+1.53%)
Aug 05, 2005
2.337
2.361
2.274
2.281
170,115
-0.06(-2.62%)
Aug 04, 2005
2.422
2.422
2.325
2.342
316,118
-0.07(-2.71%)
Aug 03, 2005
2.367
2.420
2.364
2.407
308,396
+0.04(+1.80%)
Aug 02, 2005
2.387
2.400
2.338
2.365
334,817
-0.04(-1.65%)
Aug 01, 2005
2.369
2.408
2.365
2.405
185,828
+0.04(+1.78%)
Jul 29, 2005
2.394
2.408
2.317
2.363
321,843
-0.03(-1.32%)
Jul 28, 2005
2.341
2.408
2.341
2.394
316,521
+0.05(+2.26%)
Jul 27, 2005
2.335
2.352
2.267
2.341
137,645
+0.01(+0.28%)
Jul 26, 2005
2.314
2.364
2.256
2.335
363,278
+0.01(+0.41%)
Jul 25, 2005
2.421
2.432
2.296
2.325
397,506
-0.08(-3.22%)
Jul 22, 2005
2.314
2.417
2.289
2.403
948,772
+0.11(+4.99%)
Jul 21, 2005
2.172
2.326
2.172
2.288
861,286
+0.11(+5.26%)
Jul 20, 2005
2.085
2.210
2.085
2.174
364,901
+0.08(+3.69%)
Jul 19, 2005
2.115
2.126
2.062
2.097
366,313
-0.00(-0.18%)
Jul 18, 2005
2.135
2.140
2.084
2.100
155,560
-0.04(-1.81%)
Jul 15, 2005
2.127
2.170
2.081
2.139
247,832
-0.02(-0.74%)
Jul 14, 2005
2.187
2.194
2.123
2.155
360,059
+0.00(+0.00%)
Jul 13, 2005
2.119
2.165
2.094
2.155
253,917
+0.04(+1.69%)
Jul 12, 2005
2.190
2.195
2.103
2.119
401,938
-0.07(-3.40%)
Jul 11, 2005
2.117
2.197
2.109
2.194
700,693
+0.10(+4.55%)
Jul 08, 2005
2.035
2.120
2.027
2.099
471,142
+0.08(+4.03%)
Jul 07, 2005
2.026
2.045
1.985
2.017
199,444
-0.01(-0.28%)
Jul 06, 2005
2.030
2.041
2.012
2.023
227,376
-0.00(-0.09%)
Jul 05, 2005
1.987
2.030
1.983
2.025
371,289
+0.02(+1.13%)
Jul 01, 2005
1.991
2.007
1.972
2.002
315,525
+0.02(+1.00%)
Jun 30, 2005
2.019
2.019
1.973
1.982
186,971
-0.04(-1.82%)
Jun 29, 2005
1.980
2.019
1.974
2.019
218,086
+0.04(+2.05%)
Jun 28, 2005
1.959
1.981
1.944
1.979
1,249,912
+0.02(+1.26%)
Jun 27, 2005
1.969
1.971
1.910
1.954
237,639
-0.02(-0.91%)
Jun 24, 2005
1.896
1.993
1.896
1.972
1,391,391
+0.08(+4.14%)
Jun 23, 2005
1.930
1.930
1.860
1.894
857,990
-0.03(-1.76%)
Jun 22, 2005
1.928
1.929
1.893
1.928
106,791
+0.02(+1.09%)
Jun 21, 2005
1.889
1.954
1.889
1.907
203,538
+0.01(+0.45%)
Jun 20, 2005
1.957
1.957
1.888
1.898
262,556
-0.06(-3.09%)
Jun 17, 2005
1.926
1.962
1.926
1.959
663,867
+0.01(+0.68%)
Jun 16, 2005
1.932
1.947
1.932
1.946
244,486
+0.01(+0.73%)
Jun 15, 2005
1.909
1.934
1.892
1.931
368,296
+0.01(+0.34%)
Jun 14, 2005
1.913
1.928
1.901
1.925
243,216
+0.00(+0.05%)
Jun 13, 2005
1.908
1.925
1.879
1.924
404,698
+0.01(+0.59%)
Jun 10, 2005
1.930
1.930
1.838
1.913
259,422
-0.01(-0.64%)
Jun 09, 2005
1.947
1.952
1.912
1.925
171,774
-0.01(-0.29%)
Jun 08, 2005
1.883
1.946
1.881
1.930
420,206
+0.03(+1.82%)
Jun 07, 2005
1.904
1.918
1.881
1.896
292,846
-0.00(-0.17%)
Jun 06, 2005
1.876
1.914
1.870
1.899
371,995
+0.00(+0.10%)
Jun 03, 2005
1.919
1.922
1.871
1.897
309,292
-0.03(-1.52%)
Jun 02, 2005
1.867
1.927
1.866
1.927
297,935
+0.04(+2.26%)
Jun 01, 2005
1.852
1.884
1.852
1.884
134,031
+0.03(+1.73%)
May 31, 2005
1.839
1.867
1.839
1.852
332,876
-0.00(-0.25%)
May 27, 2005
1.819
1.862
1.819
1.857
501,015
+0.03(+1.66%)
May 26, 2005
1.798
1.839
1.798
1.827
172,473
+0.03(+1.66%)
May 25, 2005
1.769
1.834
1.769
1.797
598,884
+0.00(+0.08%)
May 24, 2005
1.806
1.816
1.749
1.795
719,991
-0.02(-0.89%)
May 23, 2005
1.825
1.850
1.811
1.811
209,828
+0.02(+0.84%)
May 20, 2005
1.742
1.816
1.742
1.796
588,699
+0.03(+1.44%)
May 19, 2005
1.694
1.777
1.694
1.771
698,307
+0.08(+4.98%)
May 18, 2005
1.684
1.701
1.611
1.687
1,852,213
+0.02(+0.90%)
May 17, 2005
1.676
1.690
1.627
1.672
841,635
+0.00(+0.11%)
May 16, 2005
1.670
1.694
1.650
1.670
894,794
+0.01(+0.63%)
May 13, 2005
1.735
1.760
1.624
1.659
971,967
-0.08(-4.36%)
May 12, 2005
1.751
1.771
1.709
1.735
392,444
-0.03(-1.76%)
May 11, 2005
1.768
1.771
1.739
1.766
243,470
+0.00(+0.16%)
May 10, 2005
1.762
1.775
1.741
1.763
298,147
-0.01(-0.74%)
May 09, 2005
1.777
1.789
1.753
1.777
375,680
+0.00(+0.21%)
May 06, 2005
1.771
1.815
1.768
1.773
1,114,935
+0.00(+0.27%)
May 05, 2005
1.771
1.790
1.756
1.768
490,391
+0.00(+0.05%)
May 04, 2005
1.769
1.805
1.758
1.767
622,877
-0.00(-0.11%)
May 03, 2005
1.771
1.809
1.765
1.769
484,836
-0.02(-1.37%)
May 02, 2005
1.794
1.837
1.731
1.794
666,719
-0.00(-0.05%)
Apr 29, 2005
1.776
1.799
1.743
1.794
608,668
+0.02(+0.90%)
Apr 28, 2005
1.802
1.830
1.778
1.778
670,764
-0.03(-1.83%)
Apr 27, 2005
1.828
1.828
1.791
1.811
782,228
-0.03(-1.79%)
Apr 26, 2005
1.809
1.849
1.809
1.845
334,831
+0.03(+1.61%)
Apr 25, 2005
1.847
1.887
1.802
1.815
371,014
-0.00(-0.16%)
Apr 22, 2005
1.842
1.870
1.775
1.818
597,113
-0.01(-0.36%)
Apr 21, 2005
1.855
1.893
1.791
1.825
1,140,629
+0.05(+2.77%)
Apr 20, 2005
1.821
1.834
1.776
1.776
617,809
-0.04(-2.08%)
Apr 19, 2005
1.816
1.821
1.787
1.813
1,802,103
+0.06(+3.23%)
Apr 18, 2005
1.749
1.762
1.712
1.757
577,581
+0.01(+0.65%)
Apr 15, 2005
1.861
1.861
1.718
1.745
431,882
-0.10(-5.52%)
Apr 14, 2005
1.944
1.955
1.847
1.847
848,383
-0.09(-4.68%)
Apr 13, 2005
1.947
1.956
1.922
1.938
490,942
-0.01(-0.29%)
Apr 12, 2005
1.884
1.954
1.880
1.944
443,543
+0.05(+2.64%)
Apr 11, 2005
1.964
1.964
1.878
1.894
482,267
-0.07(-3.61%)
Apr 08, 2005
1.997
1.998
1.964
1.964
127,812
-0.04(-2.21%)
Apr 07, 2005
1.996
2.017
1.965
2.009
426,538
+0.00(+0.24%)
Apr 06, 2005
2.036
2.059
1.999
2.004
221,404
-0.00(-0.09%)
Apr 05, 2005
2.000
2.018
1.985
2.006
248,538
-0.01(-0.47%)
Apr 04, 2005
1.995
2.031
1.947
2.015
200,178
+0.01(+0.42%)
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.