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
Gildan Activewear
(NY:
GIL
)
35.60
+0.22 (+0.64%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 20, 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 (%)
Aug 31, 2006
4.202
4.323
4.202
4.276
949,287
+0.07(+1.73%)
Aug 30, 2006
4.228
4.232
4.148
4.203
345,248
+0.00(+0.08%)
Aug 29, 2006
4.149
4.220
4.127
4.200
853,482
+0.05(+1.26%)
Aug 28, 2006
4.098
4.155
4.064
4.148
352,842
+0.05(+1.21%)
Aug 25, 2006
4.074
4.122
4.072
4.098
211,471
+0.01(+0.27%)
Aug 24, 2006
4.168
4.174
4.076
4.087
515,827
-0.09(-2.15%)
Aug 23, 2006
4.228
4.280
4.083
4.177
868,086
-0.01(-0.18%)
Aug 22, 2006
4.130
4.197
4.125
4.185
546,789
+0.04(+1.05%)
Aug 21, 2006
4.139
4.171
4.118
4.141
387,893
-0.01(-0.35%)
Aug 18, 2006
4.167
4.197
4.117
4.155
580,087
-0.03(-0.80%)
Aug 17, 2006
4.169
4.192
4.127
4.189
574,245
+0.02(+0.47%)
Aug 16, 2006
4.133
4.198
4.114
4.169
639,673
+0.06(+1.39%)
Aug 15, 2006
3.981
4.112
3.978
4.112
1,043,923
+0.14(+3.51%)
Aug 14, 2006
3.948
3.983
3.920
3.972
550,294
+0.02(+0.61%)
Aug 11, 2006
4.006
4.018
3.935
3.948
356,347
-0.06(-1.58%)
Aug 10, 2006
3.940
4.031
3.912
4.012
1,112,856
-0.00(-0.02%)
Aug 09, 2006
4.047
4.049
4.002
4.012
555,551
-0.03(-0.78%)
Aug 08, 2006
4.125
4.131
4.036
4.044
1,225,602
-0.11(-2.58%)
Aug 07, 2006
4.083
4.171
4.023
4.151
1,230,860
+0.06(+1.38%)
Aug 04, 2006
4.075
4.224
4.062
4.095
3,185,515
+0.04(+1.10%)
Aug 03, 2006
3.810
4.050
3.798
4.050
5,213,192
+0.35(+9.54%)
Aug 02, 2006
3.627
3.698
3.595
3.698
1,622,842
+0.07(+2.01%)
Aug 01, 2006
3.638
3.638
3.571
3.625
879,769
-0.03(-0.77%)
Jul 31, 2006
3.686
3.712
3.640
3.653
1,134,471
-0.06(-1.59%)
Jul 28, 2006
3.709
3.727
3.643
3.712
1,466,283
+0.02(+0.46%)
Jul 27, 2006
3.710
3.767
3.672
3.695
1,288,109
-0.01(-0.35%)
Jul 26, 2006
3.736
3.736
3.639
3.708
1,021,724
-0.01(-0.25%)
Jul 25, 2006
3.601
3.735
3.601
3.717
1,307,971
+0.11(+2.91%)
Jul 24, 2006
3.518
3.616
3.484
3.612
1,378,072
+0.13(+3.74%)
Jul 21, 2006
3.536
3.539
3.426
3.482
698,675
-0.06(-1.74%)
Jul 20, 2006
3.633
3.678
3.540
3.543
679,981
-0.08(-2.24%)
Jul 19, 2006
3.448
3.680
3.448
3.625
1,843,077
+0.18(+5.37%)
Jul 18, 2006
3.490
3.526
3.394
3.440
2,288,804
-0.03(-0.94%)
Jul 17, 2006
3.435
3.508
3.399
3.472
1,007,120
+0.07(+1.91%)
Jul 14, 2006
3.435
3.449
3.341
3.407
1,378,072
-0.02(-0.62%)
Jul 13, 2006
3.425
3.504
3.416
3.429
1,705,795
+0.00(+0.00%)
Jul 12, 2006
3.552
3.569
3.403
3.429
2,277,704
-0.14(-4.05%)
Jul 11, 2006
3.608
3.638
3.554
3.573
1,052,686
-0.08(-2.27%)
Jul 10, 2006
3.682
3.731
3.625
3.656
677,644
-0.02(-0.67%)
Jul 07, 2006
3.800
3.800
3.641
3.681
2,759,650
-0.12(-3.26%)
Jul 06, 2006
3.925
3.925
3.804
3.805
1,147,322
-0.13(-3.26%)
Jul 05, 2006
3.981
3.982
3.897
3.934
812,005
-0.06(-1.39%)
Jul 03, 2006
4.048
4.059
3.980
3.989
276,899
-0.03(-0.83%)
Jun 30, 2006
4.048
4.069
3.981
4.023
962,723
+0.01(+0.13%)
Jun 29, 2006
3.766
4.026
3.766
4.018
1,676,586
+0.27(+7.12%)
Jun 28, 2006
3.705
3.758
3.685
3.751
1,046,260
+0.06(+1.69%)
Jun 27, 2006
3.655
3.735
3.655
3.688
1,005,367
+0.03(+0.91%)
Jun 26, 2006
3.619
3.701
3.619
3.655
600,533
+0.04(+0.99%)
Jun 23, 2006
3.620
3.650
3.599
3.619
787,470
-0.04(-1.01%)
Jun 22, 2006
3.598
3.658
3.584
3.656
859,907
+0.05(+1.35%)
Jun 21, 2006
3.561
3.651
3.519
3.607
1,438,242
+0.08(+2.31%)
Jun 20, 2006
3.549
3.673
3.466
3.525
5,505,280
+0.22(+6.71%)
Jun 19, 2006
3.420
3.446
3.273
3.304
784,549
-0.12(-3.55%)
Jun 16, 2006
3.440
3.473
3.411
3.425
343,495
-0.02(-0.67%)
Jun 15, 2006
3.333
3.497
3.333
3.448
884,443
+0.11(+3.33%)
Jun 14, 2006
3.376
3.411
3.308
3.337
1,301,545
-0.05(-1.39%)
Jun 13, 2006
3.484
3.484
3.358
3.384
1,958,160
-0.11(-3.11%)
Jun 12, 2006
3.556
3.629
3.484
3.493
2,787,106
+0.04(+1.01%)
Jun 09, 2006
3.392
3.467
3.375
3.458
1,586,623
+0.05(+1.58%)
Jun 08, 2006
3.445
3.445
3.338
3.404
1,888,058
-0.06(-1.80%)
Jun 07, 2006
3.522
3.522
3.431
3.466
1,240,791
-0.05(-1.41%)
Jun 06, 2006
3.563
3.563
3.490
3.516
1,507,759
-0.05(-1.32%)
Jun 05, 2006
3.561
3.585
3.556
3.563
1,760,708
-0.02(-0.53%)
Jun 02, 2006
3.585
3.624
3.547
3.582
774,618
-0.00(-0.12%)
Jun 01, 2006
3.570
3.597
3.547
3.586
479,609
-0.01(-0.14%)
May 31, 2006
3.625
3.685
3.545
3.591
615,722
-0.04(-1.15%)
May 30, 2006
3.694
3.719
3.620
3.633
836,540
-0.01(-0.21%)
May 26, 2006
3.646
3.697
3.621
3.641
820,768
-0.01(-0.14%)
May 25, 2006
3.600
3.662
3.589
3.646
390,814
+0.06(+1.69%)
May 24, 2006
3.600
3.614
3.546
3.585
789,806
-0.02(-0.64%)
May 23, 2006
3.591
3.651
3.591
3.608
663,624
+0.07(+2.11%)
May 22, 2006
3.613
3.613
3.426
3.534
997,189
-0.10(-2.64%)
May 19, 2006
3.660
3.675
3.579
3.630
505,312
-0.02(-0.56%)
May 18, 2006
3.685
3.732
3.586
3.650
902,552
+0.01(+0.28%)
May 17, 2006
3.638
3.662
3.601
3.640
793,896
-0.06(-1.60%)
May 16, 2006
3.745
3.794
3.680
3.699
1,004,783
-0.06(-1.53%)
May 15, 2006
3.496
3.779
3.496
3.757
2,409,728
+0.07(+1.83%)
May 12, 2006
3.824
3.824
3.659
3.689
2,381,103
-0.13(-3.32%)
May 11, 2006
3.774
3.840
3.618
3.816
4,200,814
+0.00(+0.07%)
May 10, 2006
3.785
3.836
3.785
3.813
411,844
+0.02(+0.52%)
May 09, 2006
3.834
3.869
3.757
3.793
1,151,412
-0.06(-1.47%)
May 08, 2006
3.977
4.001
3.805
3.850
1,958,160
-0.13(-3.35%)
May 05, 2006
4.090
4.111
3.910
3.983
1,530,542
-0.10(-2.43%)
May 04, 2006
4.194
4.194
4.083
4.083
3,138,780
-0.05(-1.28%)
May 03, 2006
4.139
4.149
4.123
4.136
492,460
+0.02(+0.44%)
May 02, 2006
4.074
4.120
4.074
4.118
712,111
+0.06(+1.50%)
May 01, 2006
4.147
4.147
4.053
4.057
1,448,758
-0.03(-0.65%)
Apr 28, 2006
3.929
4.090
3.927
4.084
1,302,129
+0.13(+3.27%)
Apr 27, 2006
3.970
4.017
3.944
3.954
705,101
-0.01(-0.28%)
Apr 26, 2006
3.966
3.989
3.953
3.965
1,292,782
-0.00(-0.02%)
Apr 25, 2006
4.001
4.012
3.963
3.966
783,965
-0.03(-0.77%)
Apr 24, 2006
3.960
4.027
3.941
3.997
902,552
+0.02(+0.39%)
Apr 21, 2006
4.000
4.000
3.917
3.982
963,307
-0.02(-0.41%)
Apr 20, 2006
4.064
4.066
3.978
3.998
406,002
-0.08(-1.89%)
Apr 19, 2006
4.058
4.090
4.048
4.075
843,551
+0.02(+0.42%)
Apr 18, 2006
4.023
4.066
4.002
4.058
1,309,139
+0.04(+1.04%)
Apr 17, 2006
4.010
4.028
3.997
4.016
401,329
+0.02(+0.58%)
Apr 13, 2006
4.112
4.112
3.977
3.993
911,899
-0.12(-2.89%)
Apr 12, 2006
4.006
4.130
4.006
4.112
861,660
+0.04(+1.03%)
Apr 11, 2006
4.137
4.151
4.054
4.070
1,177,700
-0.05(-1.31%)
Apr 10, 2006
4.134
4.198
4.124
4.124
1,285,772
-0.00(-0.04%)
Apr 07, 2006
4.233
4.294
4.119
4.125
1,635,694
-0.10(-2.35%)
Apr 06, 2006
4.045
4.276
4.045
4.225
2,413,233
+0.26(+6.61%)
Apr 05, 2006
3.831
3.965
3.821
3.963
2,284,714
+0.14(+3.56%)
Apr 04, 2006
3.858
3.900
3.771
3.827
3,061,669
-0.08(-1.93%)
Apr 03, 2006
4.074
4.101
3.889
3.902
2,183,652
-0.17(-4.06%)
Mar 31, 2006
4.141
4.142
4.042
4.067
1,107,014
-0.07(-1.78%)
Mar 30, 2006
4.207
4.207
4.097
4.141
1,063,201
+0.02(+0.39%)
Mar 29, 2006
3.983
4.130
3.983
4.125
1,955,239
+0.15(+3.81%)
Mar 28, 2006
4.091
4.194
3.937
3.973
2,697,143
-0.13(-3.09%)
Mar 27, 2006
4.198
4.231
3.980
4.100
5,577,718
-0.15(-3.62%)
Mar 24, 2006
4.400
4.400
4.251
4.254
2,060,975
-0.13(-2.99%)
Mar 23, 2006
4.391
4.403
4.352
4.385
631,494
+0.00(+0.06%)
Mar 22, 2006
4.425
4.425
4.359
4.382
1,672,497
-0.04(-0.87%)
Mar 21, 2006
4.442
4.466
4.414
4.421
786,885
-0.01(-0.27%)
Mar 20, 2006
4.404
4.455
4.404
4.433
1,025,814
+0.03(+0.66%)
Mar 17, 2006
4.511
4.511
4.401
4.404
915,988
-0.05(-1.10%)
Mar 16, 2006
4.517
4.525
4.452
4.452
656,614
-0.06(-1.27%)
Mar 15, 2006
4.536
4.539
4.496
4.510
855,234
-0.02(-0.43%)
Mar 14, 2006
4.425
4.532
4.425
4.529
956,881
+0.10(+2.36%)
Mar 13, 2006
4.473
4.473
4.363
4.425
790,390
-0.05(-1.03%)
Mar 10, 2006
4.444
4.487
4.412
4.471
578,919
+0.04(+0.95%)
Mar 09, 2006
4.461
4.465
4.414
4.429
667,713
-0.02(-0.40%)
Mar 08, 2006
4.471
4.471
4.408
4.447
738,399
-0.02(-0.55%)
Mar 07, 2006
4.516
4.516
4.427
4.472
663,040
-0.05(-1.19%)
Mar 06, 2006
4.497
4.534
4.452
4.526
640,257
+0.05(+1.13%)
Mar 03, 2006
4.498
4.498
4.453
4.476
462,667
-0.02(-0.55%)
Mar 02, 2006
4.492
4.539
4.464
4.500
1,903,831
+0.01(+0.32%)
Mar 01, 2006
4.288
4.489
4.280
4.486
1,102,925
+0.21(+4.97%)
Feb 28, 2006
4.232
4.279
4.232
4.274
564,314
+0.04(+0.97%)
Feb 27, 2006
4.206
4.253
4.173
4.232
379,714
+0.05(+1.23%)
Feb 24, 2006
4.140
4.189
4.135
4.181
527,511
+0.05(+1.16%)
Feb 23, 2006
4.122
4.185
4.088
4.133
514,075
+0.02(+0.37%)
Feb 22, 2006
4.106
4.149
4.101
4.118
790,390
+0.01(+0.19%)
Feb 21, 2006
4.222
4.222
4.088
4.110
444,558
-0.11(-2.60%)
Feb 17, 2006
4.234
4.250
4.208
4.220
377,378
+0.01(+0.14%)
Feb 16, 2006
4.168
4.245
4.166
4.214
432,874
+0.05(+1.19%)
Feb 15, 2006
4.173
4.207
4.137
4.164
480,193
-0.01(-0.23%)
Feb 14, 2006
4.108
4.185
4.092
4.173
774,034
+0.04(+0.91%)
Feb 13, 2006
4.300
4.300
4.119
4.136
1,123,955
-0.16(-3.76%)
Feb 10, 2006
4.346
4.410
4.289
4.298
1,147,322
-0.04(-0.89%)
Feb 09, 2006
4.314
4.357
4.280
4.336
1,430,064
+0.09(+2.18%)
Feb 08, 2006
4.280
4.281
4.187
4.244
678,229
-0.04(-0.94%)
Feb 07, 2006
4.344
4.356
4.273
4.284
562,562
-0.06(-1.30%)
Feb 06, 2006
4.277
4.348
4.274
4.340
637,920
+0.07(+1.68%)
Feb 03, 2006
4.256
4.279
4.212
4.268
501,223
+0.01(+0.30%)
Feb 02, 2006
4.190
4.287
4.133
4.256
3,063,422
-0.02(-0.38%)
Feb 01, 2006
4.130
4.272
4.125
4.272
1,392,677
+0.15(+3.59%)
Jan 31, 2006
4.122
4.151
4.064
4.124
911,315
+0.02(+0.46%)
Jan 30, 2006
4.143
4.212
4.087
4.105
1,276,425
+0.05(+1.14%)
Jan 27, 2006
3.977
4.091
3.977
4.059
407,171
+0.10(+2.42%)
Jan 26, 2006
3.948
3.965
3.929
3.963
989,595
+0.03(+0.70%)
Jan 25, 2006
3.926
3.963
3.908
3.935
443,390
+0.02(+0.46%)
Jan 24, 2006
3.852
3.920
3.844
3.917
297,345
+0.05(+1.40%)
Jan 23, 2006
3.858
3.880
3.813
3.864
1,257,732
+0.00(+0.11%)
Jan 20, 2006
3.889
3.911
3.839
3.859
465,004
-0.03(-0.77%)
Jan 19, 2006
3.794
3.894
3.779
3.889
561,393
+0.10(+2.76%)
Jan 18, 2006
3.750
3.791
3.750
3.785
828,362
-0.01(-0.20%)
Jan 17, 2006
3.767
3.800
3.737
3.793
821,352
-0.02(-0.40%)
Jan 13, 2006
3.822
3.891
3.783
3.808
1,187,046
-0.09(-2.41%)
Jan 12, 2006
3.894
3.905
3.863
3.902
637,920
+0.01(+0.20%)
Jan 11, 2006
3.907
3.923
3.861
3.894
1,096,499
+0.01(+0.22%)
Jan 10, 2006
3.885
3.902
3.876
3.886
495,965
-0.00(-0.11%)
Jan 09, 2006
3.856
3.898
3.856
3.890
776,954
+0.02(+0.44%)
Jan 06, 2006
3.861
3.907
3.852
3.873
728,468
+0.01(+0.33%)
Jan 05, 2006
3.878
3.911
3.840
3.860
2,275,952
-0.02(-0.44%)
Jan 04, 2006
3.809
3.937
3.807
3.877
2,308,666
+0.08(+1.98%)
Jan 03, 2006
3.680
3.837
3.680
3.802
1,311,476
+0.13(+3.66%)
Dec 30, 2005
3.653
3.668
3.619
3.668
241,264
+0.01(+0.28%)
Dec 29, 2005
3.643
3.667
3.630
3.657
253,532
+0.01(+0.21%)
Dec 28, 2005
3.585
3.655
3.549
3.650
365,694
+0.11(+2.97%)
Dec 27, 2005
3.663
3.668
3.521
3.544
432,874
-0.11(-2.95%)
Dec 23, 2005
3.650
3.659
3.633
3.652
172,332
+0.00(+0.05%)
Dec 22, 2005
3.655
3.657
3.620
3.650
173,500
+0.00(+0.09%)
Dec 21, 2005
3.705
3.730
3.634
3.647
523,422
-0.05(-1.37%)
Dec 20, 2005
3.626
3.698
3.620
3.698
564,898
+0.07(+1.93%)
Dec 19, 2005
3.575
3.650
3.565
3.627
637,336
+0.05(+1.46%)
Dec 16, 2005
3.612
3.632
3.568
3.575
456,826
-0.04(-1.02%)
Dec 15, 2005
3.629
3.636
3.600
3.612
325,386
-0.02(-0.61%)
Dec 14, 2005
3.655
3.665
3.634
3.634
252,948
-0.01(-0.19%)
Dec 13, 2005
3.591
3.644
3.586
3.641
309,613
+0.04(+1.09%)
Dec 12, 2005
3.638
3.676
3.588
3.602
401,913
-0.02(-0.47%)
Dec 09, 2005
3.646
3.646
3.569
3.619
878,601
-0.03(-0.87%)
Dec 08, 2005
3.590
3.652
3.566
3.650
696,338
+0.07(+1.84%)
Dec 07, 2005
3.595
3.633
3.578
3.585
743,072
-0.00(-0.10%)
Dec 06, 2005
3.490
3.625
3.490
3.588
1,188,215
+0.10(+2.75%)
Dec 05, 2005
3.539
3.543
3.484
3.492
1,065,538
-0.04(-1.16%)
Dec 02, 2005
3.492
3.533
3.454
3.533
1,496,660
+0.08(+2.43%)
Dec 01, 2005
3.317
3.489
3.300
3.449
2,375,262
+0.19(+5.91%)
Nov 30, 2005
3.252
3.300
3.252
3.257
1,031,655
-0.02(-0.47%)
Nov 29, 2005
3.196
3.274
3.184
3.272
492,460
+0.08(+2.63%)
Nov 28, 2005
3.188
3.200
3.172
3.188
498,886
-0.02(-0.51%)
Nov 25, 2005
3.211
3.216
3.195
3.205
178,173
-0.01(-0.32%)
Nov 23, 2005
3.218
3.224
3.199
3.215
329,475
+0.00(+0.11%)
Nov 22, 2005
3.167
3.211
3.147
3.211
784,549
+0.04(+1.41%)
Nov 21, 2005
3.163
3.187
3.154
3.167
280,404
+0.02(+0.54%)
Nov 18, 2005
3.167
3.167
3.140
3.150
695,754
-0.00(-0.14%)
Nov 17, 2005
3.103
3.164
3.102
3.154
609,296
+0.05(+1.66%)
Nov 16, 2005
3.130
3.135
3.068
3.103
1,184,126
-0.03(-0.88%)
Nov 15, 2005
3.193
3.195
3.108
3.130
1,082,479
-0.06(-1.96%)
Nov 14, 2005
3.227
3.228
3.190
3.193
519,333
+0.00(+0.08%)
Nov 11, 2005
3.186
3.199
3.165
3.190
802,074
+0.01(+0.40%)
Nov 10, 2005
3.253
3.256
3.167
3.177
949,871
-0.07(-2.16%)
Nov 09, 2005
3.270
3.281
3.231
3.247
2,782,433
+0.07(+2.07%)
Nov 08, 2005
3.162
3.193
3.149
3.181
349,921
+0.02(+0.73%)
Nov 07, 2005
3.171
3.179
3.132
3.158
632,663
+0.01(+0.27%)
Nov 04, 2005
3.133
3.161
3.098
3.150
742,488
+0.04(+1.18%)
Nov 03, 2005
3.049
3.115
3.044
3.113
673,555
+0.09(+2.97%)
Nov 02, 2005
3.252
3.044
2.950
3.023
1,368,725
+0.04(+1.41%)
Nov 01, 2005
2.985
2.996
2.949
2.981
678,229
-0.00(-0.11%)
Oct 31, 2005
2.972
3.004
2.919
2.985
566,067
+0.01(+0.49%)
Oct 28, 2005
2.890
2.977
2.884
2.970
413,597
+0.07(+2.45%)
Oct 27, 2005
2.919
2.910
2.741
2.899
1,583,118
-0.02(-0.67%)
Oct 26, 2005
3.009
3.009
2.880
2.919
1,123,371
-0.09(-2.96%)
Oct 25, 2005
3.021
3.030
2.979
3.008
706,853
-0.00(-0.03%)
Oct 24, 2005
3.005
3.018
2.979
3.009
880,354
+0.00(+0.09%)
Oct 21, 2005
3.014
3.037
2.916
3.006
1,146,738
-0.03(-0.87%)
Oct 20, 2005
3.115
3.198
3.021
3.032
649,020
-0.08(-2.67%)
Oct 19, 2005
3.091
3.124
2.970
3.115
1,327,833
+0.03(+0.83%)
Oct 18, 2005
3.124
3.132
3.071
3.090
633,831
-0.03(-1.10%)
Oct 17, 2005
3.086
3.141
3.080
3.124
573,077
+0.04(+1.39%)
Oct 14, 2005
3.186
3.196
3.051
3.081
1,580,197
-0.09(-2.94%)
Oct 13, 2005
3.324
3.324
3.115
3.175
804,995
-0.16(-4.90%)
Oct 12, 2005
3.357
3.405
3.328
3.338
2,079,668
-0.02(-0.46%)
Oct 11, 2005
3.270
3.377
3.253
3.353
728,468
+0.08(+2.30%)
Oct 10, 2005
3.398
3.340
3.252
3.278
392,566
+0.05(+1.46%)
Oct 07, 2005
3.141
3.252
3.141
3.231
480,777
+0.11(+3.51%)
Oct 06, 2005
3.250
3.250
3.119
3.121
605,791
-0.13(-3.95%)
Oct 05, 2005
3.274
3.291
3.220
3.250
304,356
-0.01(-0.34%)
Oct 04, 2005
3.310
3.310
3.261
3.261
453,905
-0.06(-1.78%)
Oct 03, 2005
3.304
3.326
3.249
3.320
556,136
+0.05(+1.46%)
Sep 30, 2005
3.266
3.349
3.244
3.272
1,397,934
+0.05(+1.43%)
Sep 29, 2005
3.117
3.242
3.117
3.226
1,213,334
+0.10(+3.26%)
Sep 28, 2005
3.048
3.124
3.009
3.124
517,580
+0.08(+2.67%)
Sep 27, 2005
3.105
3.105
3.010
3.043
433,459
-0.05(-1.66%)
Sep 26, 2005
3.098
3.174
3.059
3.094
851,729
+0.09(+3.11%)
Sep 23, 2005
3.001
3.051
2.880
3.001
548,541
+0.10(+3.42%)
Sep 22, 2005
2.919
2.920
2.788
2.902
997,773
-0.07(-2.31%)
Sep 21, 2005
3.020
3.021
2.944
2.970
532,184
-0.05(-1.64%)
Sep 20, 2005
3.033
3.116
2.997
3.020
670,050
-0.01(-0.17%)
Sep 19, 2005
3.073
3.221
2.985
3.025
498,886
-0.03(-1.09%)
Sep 16, 2005
3.111
3.124
3.044
3.058
533,937
-0.04(-1.35%)
Sep 15, 2005
3.159
3.188
3.088
3.100
714,448
-0.06(-1.87%)
Sep 14, 2005
3.081
3.210
3.081
3.159
1,601,228
+0.08(+2.53%)
Sep 13, 2005
2.970
3.124
2.970
3.081
1,275,257
+0.12(+3.99%)
Sep 12, 2005
2.989
2.989
2.955
2.963
406,002
-0.02(-0.57%)
Sep 09, 2005
2.942
2.980
2.942
2.980
644,930
+0.05(+1.60%)
Sep 08, 2005
2.955
2.960
2.922
2.933
396,655
-0.01(-0.38%)
Sep 07, 2005
2.968
2.978
2.927
2.944
703,348
+0.03(+1.18%)
Sep 06, 2005
2.798
2.910
2.798
2.910
997,189
+0.09(+3.22%)
Sep 02, 2005
2.802
2.861
2.761
2.819
476,688
+0.00(+0.15%)
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.