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
V S E Cp
(NQ:
VSEC
)
81.86
+1.53 (+1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.060
7.274
6.921
7.214
170,430
+0.04(+0.62%)
Apr 27, 2006
7.944
7.944
4.408
7.170
1,047,964
-0.99(-12.16%)
Apr 26, 2006
8.081
8.454
8.081
8.163
14,504
+0.08(+1.01%)
Apr 25, 2006
8.284
8.498
7.995
8.081
146,860
-0.28(-3.38%)
Apr 24, 2006
8.560
8.560
8.198
8.364
19,943
-0.19(-2.24%)
Apr 21, 2006
8.653
8.653
8.483
8.556
16,317
+0.03(+0.36%)
Apr 20, 2006
8.525
8.525
8.525
8.525
1,813
+0.11(+1.28%)
Apr 19, 2006
8.736
8.736
8.383
8.417
58,018
+0.04(+0.42%)
Apr 18, 2006
8.383
8.406
8.372
8.381
12,691
+0.11(+1.39%)
Apr 17, 2006
8.657
8.657
8.008
8.267
146,860
+0.10(+1.27%)
Apr 13, 2006
8.626
8.626
8.163
8.163
56,205
-0.12(-1.49%)
Apr 12, 2006
8.192
8.580
8.192
8.286
27,196
-0.01(-0.11%)
Apr 11, 2006
8.470
8.653
8.229
8.295
79,775
-0.19(-2.21%)
Apr 10, 2006
8.684
8.684
8.439
8.483
43,514
-0.02(-0.29%)
Apr 07, 2006
8.628
8.659
8.507
8.507
48,953
-0.10(-1.13%)
Apr 06, 2006
8.917
8.917
8.549
8.604
137,794
-0.20(-2.28%)
Apr 05, 2006
8.933
8.933
8.805
8.805
210,318
-0.13(-1.46%)
Apr 04, 2006
8.538
9.153
8.496
8.935
520,356
+0.29(+3.37%)
Apr 03, 2006
8.836
8.957
8.439
8.644
438,767
-0.51(-5.59%)
Mar 31, 2006
9.156
9.156
9.112
9.156
39,887
+0.00(+0.00%)
Mar 30, 2006
9.156
9.156
9.156
9.156
97,906
+0.00(+0.00%)
Mar 29, 2006
8.977
9.167
8.933
9.156
212,131
-0.01(-0.12%)
Mar 28, 2006
8.880
9.167
8.825
9.167
150,486
+0.24(+2.72%)
Mar 27, 2006
8.946
9.202
8.772
8.924
45,327
-0.14(-1.56%)
Mar 24, 2006
8.968
9.158
8.968
9.065
14,504
-0.11(-1.23%)
Mar 23, 2006
9.158
9.266
9.136
9.178
29,009
+0.04(+0.41%)
Mar 22, 2006
8.889
9.211
8.798
9.140
130,542
+0.36(+4.04%)
Mar 21, 2006
8.785
8.785
8.759
8.785
12,691
-0.18(-1.97%)
Mar 20, 2006
8.840
8.979
8.754
8.962
123,289
-0.08(-0.93%)
Mar 17, 2006
9.142
9.142
9.045
9.045
12,691
+0.02(+0.24%)
Mar 16, 2006
9.129
9.178
8.770
9.023
70,710
+0.03(+0.34%)
Mar 15, 2006
8.845
9.045
8.845
8.992
52,579
-0.03(-0.34%)
Mar 14, 2006
9.226
9.226
8.829
9.023
70,710
-0.20(-2.20%)
Mar 13, 2006
9.423
9.564
9.226
9.226
154,112
-0.10(-1.09%)
Mar 10, 2006
9.266
9.453
9.266
9.328
45,327
+0.07(+0.79%)
Mar 09, 2006
9.394
9.416
9.226
9.255
36,261
-0.21(-2.21%)
Mar 08, 2006
9.500
9.588
9.465
9.465
50,766
+0.18(+1.97%)
Mar 07, 2006
9.281
9.281
9.281
9.281
1,813
+0.11(+1.23%)
Mar 06, 2006
9.089
9.352
9.089
9.169
286,467
+0.11(+1.17%)
Mar 03, 2006
9.101
9.101
8.946
9.063
250,206
+0.17(+1.88%)
Mar 02, 2006
8.734
9.182
8.666
8.895
386,187
+0.18(+2.05%)
Mar 01, 2006
8.935
9.255
8.717
8.717
88,841
-0.17(-1.96%)
Feb 28, 2006
9.045
9.045
8.417
8.891
810,450
-0.31(-3.33%)
Feb 27, 2006
9.597
9.597
9.092
9.198
188,561
-0.43(-4.49%)
Feb 24, 2006
9.045
9.705
9.008
9.630
194,000
+0.14(+1.51%)
Feb 23, 2006
10.44
10.81
8.895
9.487
678,094
-1.01(-9.66%)
Feb 22, 2006
10.81
10.89
10.38
10.50
108,785
-0.44(-4.03%)
Feb 21, 2006
11.25
11.25
10.93
10.94
38,074
-0.31(-2.74%)
Feb 17, 2006
11.26
11.36
11.25
11.25
36,261
-0.13(-1.16%)
Feb 16, 2006
11.38
11.38
11.38
11.38
7,252
+0.02(+0.18%)
Feb 15, 2006
11.36
11.46
11.30
11.36
68,897
+0.11(+1.00%)
Feb 14, 2006
11.01
11.42
11.01
11.25
83,402
+0.10(+0.87%)
Feb 13, 2006
11.14
11.15
11.06
11.15
21,757
-0.10(-0.86%)
Feb 10, 2006
11.25
11.25
11.14
11.25
87,028
+0.00(+0.00%)
Feb 09, 2006
11.36
11.36
11.15
11.25
235,701
-0.16(-1.41%)
Feb 08, 2006
11.24
11.41
11.03
11.41
150,486
+0.35(+3.13%)
Feb 07, 2006
10.46
11.14
10.46
11.07
116,037
+0.38(+3.55%)
Feb 06, 2006
10.55
10.69
10.51
10.69
19,943
+0.03(+0.27%)
Feb 03, 2006
10.71
10.71
10.52
10.66
32,635
+0.05(+0.46%)
Feb 02, 2006
10.38
10.61
10.34
10.61
21,757
+0.11(+1.05%)
Feb 01, 2006
10.39
10.53
10.39
10.50
36,261
+0.26(+2.56%)
Jan 31, 2006
10.27
10.27
10.15
10.24
18,130
-0.19(-1.84%)
Jan 30, 2006
10.59
10.74
10.27
10.43
139,607
-0.10(-0.94%)
Jan 27, 2006
10.53
10.53
10.53
10.53
0
+0.00(+0.00%)
Jan 26, 2006
10.53
10.53
10.53
10.53
3,626
+0.10(+0.95%)
Jan 25, 2006
10.41
10.59
10.41
10.43
61,644
+0.17(+1.66%)
Jan 24, 2006
10.25
10.48
10.25
10.26
38,074
-0.15(-1.46%)
Jan 23, 2006
10.32
10.41
10.10
10.41
59,831
-0.01(-0.08%)
Jan 20, 2006
10.37
10.58
10.23
10.42
41,701
+0.06(+0.62%)
Jan 19, 2006
10.36
10.36
10.26
10.36
36,261
-0.18(-1.70%)
Jan 18, 2006
10.53
10.53
10.53
10.53
21,757
-0.03(-0.31%)
Jan 17, 2006
10.43
10.70
10.43
10.57
38,074
-0.02(-0.21%)
Jan 13, 2006
10.28
10.64
10.28
10.59
106,972
+0.16(+1.52%)
Jan 12, 2006
10.31
10.47
10.13
10.43
96,093
+0.17(+1.68%)
Jan 11, 2006
10.21
10.26
10.04
10.26
137,794
+0.18(+1.75%)
Jan 10, 2006
10.21
10.26
10.08
10.08
48,953
-0.03(-0.33%)
Jan 09, 2006
10.15
10.32
9.948
10.12
132,355
-0.03(-0.33%)
Jan 06, 2006
10.21
10.21
10.10
10.15
77,962
+0.04(+0.44%)
Jan 05, 2006
10.37
10.39
9.950
10.10
427,888
-0.16(-1.57%)
Jan 04, 2006
10.33
10.33
9.937
10.27
395,253
+0.13(+1.31%)
Jan 03, 2006
9.372
10.27
9.308
10.13
487,720
+0.84(+9.10%)
Dec 30, 2005
9.321
9.321
9.178
9.288
50,766
+0.03(+0.29%)
Dec 29, 2005
9.045
9.266
8.869
9.262
183,121
+0.28(+3.12%)
Dec 28, 2005
8.825
8.984
8.681
8.981
77,962
+0.17(+1.90%)
Dec 27, 2005
8.825
8.825
8.659
8.814
19,943
+0.15(+1.78%)
Dec 23, 2005
8.714
8.714
8.659
8.659
81,588
+0.00(+0.00%)
Dec 22, 2005
8.809
8.809
8.549
8.659
166,804
+0.03(+0.38%)
Dec 21, 2005
8.549
8.767
8.549
8.626
43,514
+0.02(+0.26%)
Dec 20, 2005
8.714
8.714
8.549
8.604
157,738
-0.12(-1.39%)
Dec 19, 2005
8.549
8.725
8.503
8.725
279,215
+0.18(+2.06%)
Dec 16, 2005
8.227
8.549
8.227
8.549
195,813
+0.31(+3.75%)
Dec 15, 2005
8.205
8.322
8.101
8.240
119,663
+0.15(+1.88%)
Dec 14, 2005
7.832
8.273
7.832
8.088
239,327
+0.32(+4.06%)
Dec 13, 2005
7.772
7.772
7.772
7.772
50,766
+0.04(+0.48%)
Dec 12, 2005
7.832
7.832
7.735
7.735
30,822
-0.07(-0.88%)
Dec 09, 2005
7.689
7.810
7.647
7.803
36,261
+0.28(+3.69%)
Dec 08, 2005
7.653
7.693
7.505
7.525
52,579
-0.14(-1.84%)
Dec 07, 2005
7.697
7.697
7.666
7.666
43,514
-0.04(-0.49%)
Dec 06, 2005
7.574
7.770
7.554
7.704
88,841
+0.13(+1.75%)
Dec 05, 2005
7.556
7.658
7.556
7.572
27,196
-0.04(-0.52%)
Dec 02, 2005
7.611
7.611
7.611
7.611
0
+0.00(+0.00%)
Dec 01, 2005
7.614
7.614
7.611
7.611
10,878
+0.03(+0.44%)
Nov 30, 2005
7.369
7.777
7.369
7.578
38,074
+0.02(+0.23%)
Nov 29, 2005
7.578
7.578
7.501
7.561
10,878
-0.02(-0.23%)
Nov 28, 2005
7.722
7.808
7.578
7.578
34,448
-0.10(-1.29%)
Nov 25, 2005
7.680
7.680
7.678
7.678
5,439
+0.00(+0.00%)
Nov 23, 2005
7.797
7.799
7.587
7.678
97,906
-0.06(-0.71%)
Nov 22, 2005
7.834
7.834
7.722
7.733
16,317
-0.06(-0.79%)
Nov 21, 2005
7.666
7.816
7.666
7.794
50,766
+0.19(+2.49%)
Nov 18, 2005
7.691
7.691
7.589
7.605
32,635
-0.23(-2.87%)
Nov 17, 2005
7.933
7.978
7.830
7.830
27,196
-0.00(-0.03%)
Nov 16, 2005
7.830
7.832
7.830
7.832
3,626
-0.02(-0.31%)
Nov 15, 2005
7.887
7.905
7.461
7.856
59,831
+0.02(+0.31%)
Nov 14, 2005
7.779
7.832
7.766
7.832
72,523
+0.13(+1.66%)
Nov 11, 2005
7.722
7.739
7.693
7.704
45,327
+0.01(+0.14%)
Nov 10, 2005
7.666
7.693
7.644
7.693
10,878
+0.12(+1.57%)
Nov 09, 2005
7.547
7.666
7.501
7.574
77,962
+0.08(+1.09%)
Nov 08, 2005
7.483
7.492
7.340
7.492
45,327
+0.17(+2.32%)
Nov 07, 2005
7.084
7.369
7.084
7.322
105,159
+0.08(+1.10%)
Nov 04, 2005
6.963
7.243
6.963
7.243
30,822
+0.18(+2.56%)
Nov 03, 2005
7.188
7.280
6.989
7.062
56,205
-0.21(-2.94%)
Nov 02, 2005
7.333
7.344
7.022
7.276
181,308
-0.20(-2.71%)
Nov 01, 2005
7.475
7.481
7.475
7.479
9,065
-0.14(-1.82%)
Oct 31, 2005
7.620
7.620
7.591
7.618
21,757
-0.01(-0.12%)
Oct 28, 2005
7.638
7.638
7.501
7.627
32,635
+0.27(+3.63%)
Oct 27, 2005
7.722
7.722
7.360
7.360
18,130
-0.31(-4.06%)
Oct 26, 2005
7.554
7.671
7.554
7.671
34,448
+0.10(+1.34%)
Oct 25, 2005
7.265
7.569
7.265
7.569
7,252
+0.00(+0.06%)
Oct 24, 2005
7.563
7.567
7.371
7.565
45,327
+0.07(+0.88%)
Oct 21, 2005
7.552
7.580
7.448
7.499
48,953
-0.07(-0.90%)
Oct 20, 2005
7.565
7.567
7.565
7.567
7,252
+0.12(+1.66%)
Oct 19, 2005
7.371
7.444
7.371
7.444
10,878
-0.03(-0.44%)
Oct 18, 2005
7.530
7.625
7.477
7.477
38,074
-0.05(-0.65%)
Oct 17, 2005
7.289
7.618
7.051
7.525
41,701
+0.19(+2.52%)
Oct 14, 2005
7.210
7.351
7.208
7.340
12,691
+0.14(+1.99%)
Oct 13, 2005
7.285
7.285
7.192
7.197
18,130
-0.18(-2.39%)
Oct 12, 2005
7.545
7.545
7.325
7.373
14,504
-0.22(-2.85%)
Oct 11, 2005
7.695
7.719
7.519
7.589
58,018
-0.08(-1.01%)
Oct 10, 2005
7.631
7.706
7.609
7.666
36,261
-0.06(-0.83%)
Oct 07, 2005
7.591
7.730
7.152
7.730
88,841
+0.30(+4.07%)
Oct 06, 2005
7.863
7.863
7.309
7.428
58,018
-0.24(-3.16%)
Oct 05, 2005
7.823
7.823
7.671
7.671
32,635
-0.25(-3.17%)
Oct 04, 2005
7.887
8.008
7.764
7.922
34,448
+0.09(+1.13%)
Oct 03, 2005
8.070
8.070
7.775
7.834
41,701
+0.11(+1.46%)
Sep 30, 2005
7.810
7.847
7.689
7.722
61,644
-0.06(-0.71%)
Sep 29, 2005
7.788
7.788
7.777
7.777
10,878
+0.06(+0.71%)
Sep 28, 2005
7.722
7.722
7.684
7.722
179,495
-0.01(-0.14%)
Sep 27, 2005
7.724
7.764
7.671
7.733
45,327
-0.07(-0.85%)
Sep 26, 2005
8.019
8.019
7.722
7.799
223,009
+0.00(+0.03%)
Sep 23, 2005
7.250
7.898
7.243
7.797
397,066
+0.71(+10.06%)
Sep 22, 2005
7.093
7.093
7.084
7.084
3,626
-0.12(-1.65%)
Sep 21, 2005
7.234
7.241
7.203
7.203
14,504
-0.10(-1.36%)
Sep 20, 2005
7.263
7.302
7.258
7.302
14,504
-0.06(-0.78%)
Sep 19, 2005
7.294
7.464
6.958
7.360
143,233
+0.08(+1.06%)
Sep 16, 2005
6.949
7.391
6.949
7.283
736,113
+0.33(+4.69%)
Sep 15, 2005
7.060
7.082
6.956
6.956
74,336
-0.13(-1.78%)
Sep 14, 2005
7.203
7.203
7.064
7.082
23,570
-0.06(-0.80%)
Sep 13, 2005
6.965
7.223
6.965
7.139
30,822
+0.08(+1.12%)
Sep 12, 2005
7.294
7.294
7.060
7.060
67,084
-0.15(-2.11%)
Sep 09, 2005
7.280
7.280
7.060
7.212
77,962
-0.04(-0.52%)
Sep 08, 2005
7.263
7.263
7.117
7.250
29,009
-0.02(-0.33%)
Sep 07, 2005
7.186
7.276
6.996
7.274
65,271
+0.27(+3.84%)
Sep 06, 2005
7.212
7.225
6.879
7.005
335,421
-0.29(-3.96%)
Sep 02, 2005
7.199
7.402
7.064
7.294
141,420
-0.06(-0.78%)
Sep 01, 2005
7.479
7.486
7.186
7.351
110,598
-0.17(-2.32%)
Aug 31, 2005
7.545
7.587
7.475
7.525
56,205
+0.02(+0.32%)
Aug 30, 2005
7.611
7.611
7.501
7.501
30,822
-0.14(-1.79%)
Aug 29, 2005
7.638
7.713
7.638
7.638
23,570
-0.03(-0.40%)
Aug 26, 2005
7.649
7.669
7.649
7.669
23,570
-0.03(-0.40%)
Aug 25, 2005
7.746
7.770
7.629
7.700
41,701
-0.15(-1.97%)
Aug 24, 2005
7.933
7.933
7.772
7.854
23,570
-0.09(-1.19%)
Aug 23, 2005
7.949
7.949
7.949
7.949
7,252
+0.19(+2.50%)
Aug 22, 2005
7.726
7.759
7.523
7.755
101,532
+0.11(+1.50%)
Aug 19, 2005
7.724
7.845
7.501
7.640
268,336
-0.14(-1.84%)
Aug 18, 2005
7.810
7.810
7.783
7.783
3,626
+0.01(+0.11%)
Aug 17, 2005
7.894
7.949
7.772
7.775
161,364
-0.30(-3.72%)
Aug 16, 2005
7.971
8.081
7.971
8.075
163,177
+0.09(+1.08%)
Aug 15, 2005
7.792
8.015
7.792
7.989
63,458
+0.20(+2.52%)
Aug 12, 2005
7.777
7.792
7.775
7.792
56,205
-0.04(-0.51%)
Aug 11, 2005
7.772
7.962
7.772
7.832
270,150
-0.02(-0.28%)
Aug 10, 2005
7.975
7.975
7.777
7.854
194,000
-0.21(-2.63%)
Aug 09, 2005
8.055
8.088
7.997
8.066
101,532
-0.06(-0.79%)
Aug 08, 2005
8.039
8.183
7.790
8.130
61,644
-0.06(-0.78%)
Aug 05, 2005
7.843
8.317
7.843
8.194
152,299
+0.22(+2.74%)
Aug 04, 2005
7.953
8.161
7.861
7.975
297,346
-0.14(-1.71%)
Aug 03, 2005
8.167
8.286
7.955
8.114
125,103
-0.01(-0.16%)
Aug 02, 2005
8.297
8.342
8.077
8.128
270,150
-0.21(-2.54%)
Aug 01, 2005
8.383
8.728
8.258
8.339
456,898
-0.32(-3.67%)
Jul 29, 2005
8.913
8.922
8.406
8.657
206,691
-0.17(-1.90%)
Jul 28, 2005
7.942
8.935
7.920
8.825
1,203,890
+0.89(+11.23%)
Jul 27, 2005
8.163
8.163
7.805
7.933
130,542
+0.09(+1.15%)
Jul 26, 2005
7.479
8.163
7.267
7.843
473,215
+0.41(+5.52%)
Jul 25, 2005
7.296
7.497
7.265
7.433
366,243
-0.14(-1.84%)
Jul 22, 2005
7.285
7.607
7.192
7.572
208,505
+0.04(+0.59%)
Jul 21, 2005
7.530
7.572
7.457
7.527
23,570
+0.00(+0.03%)
Jul 20, 2005
7.393
7.631
7.393
7.525
246,579
-0.05(-0.67%)
Jul 19, 2005
7.653
7.653
7.558
7.576
59,831
-0.00(-0.03%)
Jul 18, 2005
7.715
7.872
7.287
7.578
737,926
-0.14(-1.77%)
Jul 15, 2005
7.567
7.830
7.567
7.715
600,131
+0.17(+2.19%)
Jul 14, 2005
7.280
7.642
7.280
7.550
114,224
-0.11(-1.47%)
Jul 13, 2005
7.347
7.918
7.347
7.662
922,861
+0.35(+4.77%)
Jul 12, 2005
6.949
7.313
6.786
7.313
1,183,946
+0.25(+3.59%)
Jul 11, 2005
6.927
7.060
6.804
7.060
603,758
+0.06(+0.82%)
Jul 08, 2005
7.280
7.280
6.956
7.002
52,579
-0.01(-0.09%)
Jul 07, 2005
7.263
7.263
7.007
7.009
85,215
-0.21(-2.93%)
Jul 06, 2005
6.952
7.232
6.952
7.221
50,766
+0.25(+3.61%)
Jul 05, 2005
6.619
7.113
6.619
6.969
397,066
-0.08(-1.19%)
Jul 01, 2005
7.038
7.327
6.932
7.053
103,345
-0.07(-0.99%)
Jun 30, 2005
7.391
7.391
7.088
7.124
125,103
+0.14(+2.05%)
Jun 29, 2005
7.305
7.415
6.980
6.980
306,411
-0.41(-5.55%)
Jun 28, 2005
6.799
7.391
6.760
7.391
433,327
+0.52(+7.61%)
Jun 27, 2005
7.775
7.845
6.709
6.868
1,046,151
-1.10(-13.84%)
Jun 24, 2005
8.275
8.489
7.834
7.971
175,869
-0.51(-6.03%)
Jun 23, 2005
8.536
8.536
8.271
8.483
85,215
+0.09(+1.13%)
Jun 22, 2005
8.432
8.494
8.388
8.388
25,383
-0.17(-2.01%)
Jun 21, 2005
8.295
8.571
8.112
8.560
168,617
+0.13(+1.49%)
Jun 20, 2005
8.357
8.434
8.187
8.434
175,869
+0.27(+3.32%)
Jun 17, 2005
8.278
8.278
7.894
8.163
106,972
-0.21(-2.53%)
Jun 16, 2005
8.489
8.489
8.306
8.375
76,149
-0.06(-0.68%)
Jun 15, 2005
8.386
8.467
8.308
8.432
76,149
+0.23(+2.82%)
Jun 14, 2005
8.106
8.383
8.106
8.200
126,916
+0.04(+0.46%)
Jun 13, 2005
8.183
8.222
8.011
8.163
108,785
+0.16(+2.04%)
Jun 10, 2005
8.079
8.079
8.000
8.000
25,383
-0.11(-1.31%)
Jun 09, 2005
7.898
8.218
7.898
8.106
65,271
+0.13(+1.60%)
Jun 08, 2005
7.997
8.112
7.953
7.978
63,458
-0.02(-0.30%)
Jun 07, 2005
8.207
8.207
7.909
8.002
195,813
-0.05(-0.63%)
Jun 06, 2005
8.355
8.355
7.997
8.053
667,216
-0.04(-0.46%)
Jun 03, 2005
8.538
8.538
7.730
8.090
529,421
-0.27(-3.22%)
Jun 02, 2005
8.494
8.494
8.236
8.359
433,327
+0.02(+0.21%)
Jun 01, 2005
8.242
8.527
8.242
8.342
641,833
+0.10(+1.20%)
May 31, 2005
8.046
8.383
7.975
8.242
797,758
+0.34(+4.36%)
May 27, 2005
7.830
8.011
7.585
7.898
476,842
+0.12(+1.56%)
May 26, 2005
7.576
7.777
7.576
7.777
337,234
+0.06(+0.71%)
May 25, 2005
7.576
7.735
7.576
7.722
219,383
+0.00(+0.00%)
May 24, 2005
7.446
7.722
7.391
7.722
493,159
+0.35(+4.79%)
May 23, 2005
7.294
7.391
7.115
7.369
329,981
+0.24(+3.37%)
May 20, 2005
7.159
7.181
7.047
7.128
277,402
+0.14(+1.96%)
May 19, 2005
7.093
7.093
6.967
6.991
114,224
+0.00(+0.06%)
May 18, 2005
6.863
7.133
6.844
6.987
629,141
+0.05(+0.70%)
May 17, 2005
6.872
6.938
6.861
6.938
117,850
+0.10(+1.45%)
May 16, 2005
6.949
7.060
6.817
6.839
420,636
+0.04(+0.65%)
May 13, 2005
6.841
6.927
6.795
6.795
108,785
-0.11(-1.60%)
May 12, 2005
6.740
6.947
6.740
6.905
281,028
+0.07(+0.97%)
May 11, 2005
6.735
6.839
6.674
6.839
455,084
+0.03(+0.49%)
May 10, 2005
6.627
6.846
6.592
6.806
252,019
+0.05(+0.75%)
May 09, 2005
6.751
6.949
6.596
6.755
302,785
+0.03(+0.39%)
May 06, 2005
6.674
6.729
6.491
6.729
123,289
+0.10(+1.50%)
May 05, 2005
6.446
6.632
6.446
6.630
106,972
+0.14(+2.14%)
May 04, 2005
6.235
6.568
6.235
6.491
563,870
+0.25(+4.07%)
May 03, 2005
6.129
6.296
6.127
6.237
364,430
-0.04(-0.63%)
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.