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
Brown Forman Inc Cl A
(NY:
BF-A
)
50.05
+0.84 (+1.71%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2005
9.480
9.480
9.405
9.438
10,042
-0.02(-0.22%)
Aug 30, 2005
9.488
9.488
9.432
9.459
20,712
-0.03(-0.30%)
Aug 29, 2005
9.504
9.520
9.480
9.488
24,478
-0.03(-0.35%)
Aug 26, 2005
9.582
9.582
9.486
9.521
26,989
-0.07(-0.73%)
Aug 25, 2005
9.669
9.669
9.591
9.591
11,297
-0.12(-1.21%)
Aug 24, 2005
9.615
9.741
9.615
9.709
20,084
+0.11(+1.18%)
Aug 23, 2005
9.574
9.596
9.574
9.596
29,499
+0.02(+0.23%)
Aug 22, 2005
9.472
9.575
9.400
9.574
45,191
+0.20(+2.18%)
Aug 19, 2005
9.346
9.375
9.244
9.370
113,605
+0.01(+0.09%)
Aug 18, 2005
9.362
9.394
9.261
9.362
45,818
+0.04(+0.46%)
Aug 17, 2005
9.335
9.357
9.276
9.319
9,414
-0.02(-0.20%)
Aug 16, 2005
9.349
9.371
9.338
9.338
16,319
-0.03(-0.29%)
Aug 15, 2005
9.400
9.402
9.359
9.365
20,712
-0.04(-0.39%)
Aug 12, 2005
9.480
9.480
9.400
9.402
23,850
-0.08(-0.81%)
Aug 11, 2005
9.520
9.520
9.478
9.478
8,787
-0.03(-0.27%)
Aug 10, 2005
9.520
9.528
9.486
9.504
12,553
+0.02(+0.24%)
Aug 09, 2005
9.599
9.599
9.481
9.481
19,457
-0.10(-1.05%)
Aug 08, 2005
9.520
9.609
9.520
9.582
50,212
-0.00(-0.03%)
Aug 05, 2005
9.561
9.601
9.561
9.585
11,925
-0.04(-0.40%)
Aug 04, 2005
9.680
9.680
9.575
9.623
80,339
-0.06(-0.59%)
Aug 03, 2005
9.747
9.747
9.680
9.680
7,531
-0.11(-1.09%)
Aug 02, 2005
9.685
9.789
9.685
9.787
22,595
+0.07(+0.70%)
Aug 01, 2005
9.819
9.819
9.695
9.719
12,553
-0.06(-0.62%)
Jul 29, 2005
9.814
9.814
9.768
9.779
13,808
-0.05(-0.52%)
Jul 28, 2005
9.719
9.830
9.719
9.830
43,308
+0.13(+1.31%)
Jul 27, 2005
9.743
9.755
9.690
9.703
16,319
-0.03(-0.33%)
Jul 26, 2005
9.814
9.878
9.735
9.735
18,829
-0.10(-0.97%)
Jul 25, 2005
9.840
9.880
9.802
9.830
42,680
-0.01(-0.10%)
Jul 22, 2005
9.958
9.958
9.811
9.840
21,340
-0.16(-1.58%)
Jul 21, 2005
10.06
10.06
9.982
9.998
6,904
-0.10(-1.01%)
Jul 20, 2005
10.07
10.10
10.04
10.10
14,436
+0.03(+0.30%)
Jul 19, 2005
10.07
10.12
10.07
10.07
17,574
+0.02(+0.17%)
Jul 18, 2005
10.09
10.10
10.05
10.05
5,648
-0.02(-0.17%)
Jul 15, 2005
10.09
10.09
10.03
10.07
5,021
-0.02(-0.16%)
Jul 14, 2005
10.07
10.22
10.07
10.09
37,031
+0.00(+0.00%)
Jul 13, 2005
9.974
10.09
9.926
10.09
38,914
+0.09(+0.92%)
Jul 12, 2005
9.982
10.02
9.982
9.993
8,159
+0.01(+0.11%)
Jul 11, 2005
10.01
10.02
9.978
9.982
15,691
-0.07(-0.71%)
Jul 08, 2005
10.04
10.05
10.02
10.05
9,414
+0.02(+0.16%)
Jul 07, 2005
9.985
10.04
9.942
10.04
39,542
+0.01(+0.13%)
Jul 06, 2005
10.14
10.14
9.991
10.02
55,233
-0.12(-1.21%)
Jul 05, 2005
10.20
10.21
10.15
10.15
19,457
-0.05(-0.48%)
Jul 01, 2005
10.16
10.20
10.12
10.20
82,222
+0.00(+0.00%)
Jun 30, 2005
10.07
10.20
10.07
10.20
74,063
+0.09(+0.90%)
Jun 29, 2005
10.08
10.12
10.08
10.11
9,414
-0.00(-0.01%)
Jun 28, 2005
9.950
10.11
9.950
10.11
42,680
+0.15(+1.50%)
Jun 27, 2005
9.751
9.962
9.717
9.958
70,297
+0.17(+1.77%)
Jun 24, 2005
9.655
9.784
9.655
9.784
35,148
+0.09(+0.92%)
Jun 23, 2005
9.655
9.744
9.649
9.695
18,202
+0.01(+0.15%)
Jun 22, 2005
9.760
9.760
9.679
9.680
25,733
-0.08(-0.80%)
Jun 21, 2005
9.814
9.821
9.759
9.759
40,169
-0.03(-0.34%)
Jun 20, 2005
9.690
9.792
9.690
9.792
23,850
+0.11(+1.10%)
Jun 17, 2005
9.671
9.782
9.661
9.685
15,691
+0.02(+0.25%)
Jun 16, 2005
9.671
9.690
9.639
9.661
38,914
-0.00(-0.02%)
Jun 15, 2005
9.717
9.792
9.657
9.663
34,521
-0.05(-0.56%)
Jun 14, 2005
9.575
9.717
9.575
9.717
11,925
+0.14(+1.48%)
Jun 13, 2005
9.532
9.575
9.529
9.575
10,042
+0.01(+0.12%)
Jun 10, 2005
9.602
9.602
9.564
9.564
6,276
-0.03(-0.30%)
Jun 09, 2005
9.577
9.609
9.488
9.593
51,467
+0.05(+0.50%)
Jun 08, 2005
9.588
9.588
9.528
9.545
15,063
-0.02(-0.20%)
Jun 07, 2005
9.520
9.585
9.520
9.564
33,893
-0.07(-0.73%)
Jun 06, 2005
9.647
9.647
9.580
9.634
15,063
-0.05(-0.54%)
Jun 03, 2005
9.708
9.708
9.657
9.687
22,595
+0.00(+0.00%)
Jun 02, 2005
9.719
9.719
9.687
9.687
5,021
-0.10(-0.98%)
Jun 01, 2005
9.798
9.825
9.763
9.782
25,733
+0.02(+0.18%)
May 31, 2005
9.798
9.798
9.703
9.765
23,223
+0.05(+0.49%)
May 27, 2005
9.414
9.816
9.414
9.717
92,893
+0.26(+2.78%)
May 26, 2005
9.405
9.454
9.365
9.454
18,829
+0.08(+0.87%)
May 25, 2005
9.403
9.403
9.336
9.373
60,254
-0.03(-0.32%)
May 24, 2005
9.405
9.405
9.330
9.403
36,404
+0.04(+0.41%)
May 23, 2005
9.368
9.368
9.327
9.365
21,340
+0.03(+0.27%)
May 20, 2005
9.400
9.400
9.314
9.340
25,733
-0.04(-0.39%)
May 19, 2005
9.413
9.413
9.376
9.376
23,850
-0.04(-0.39%)
May 18, 2005
9.400
9.424
9.392
9.413
39,542
+0.04(+0.46%)
May 17, 2005
9.400
9.400
9.346
9.370
20,084
-0.07(-0.69%)
May 16, 2005
9.351
9.448
9.351
9.435
18,829
+0.10(+1.08%)
May 13, 2005
9.309
9.355
9.309
9.335
11,297
+0.04(+0.45%)
May 12, 2005
9.360
9.360
9.287
9.293
10,670
-0.04(-0.39%)
May 11, 2005
9.241
9.330
9.241
9.330
26,989
+0.10(+1.12%)
May 10, 2005
9.336
9.336
9.161
9.226
68,414
-0.13(-1.35%)
May 09, 2005
9.317
9.367
9.273
9.352
51,467
+0.07(+0.72%)
May 06, 2005
9.253
9.320
9.253
9.285
28,872
+0.03(+0.34%)
May 05, 2005
9.287
9.287
9.252
9.253
33,893
-0.03(-0.36%)
May 04, 2005
9.019
9.287
9.019
9.287
62,137
+0.27(+2.97%)
May 03, 2005
9.038
9.051
9.010
9.019
51,467
-0.00(-0.04%)
May 02, 2005
8.994
9.040
8.992
9.022
47,701
+0.07(+0.77%)
Apr 29, 2005
8.946
8.964
8.901
8.954
30,755
-0.01(-0.09%)
Apr 28, 2005
8.890
8.975
8.787
8.962
144,988
+0.08(+0.86%)
Apr 27, 2005
8.906
8.906
8.874
8.885
72,808
-0.03(-0.32%)
Apr 26, 2005
8.979
9.014
8.914
8.914
33,265
-0.08(-0.89%)
Apr 25, 2005
8.772
8.994
8.772
8.994
32,638
+0.22(+2.54%)
Apr 22, 2005
8.898
8.924
8.763
8.771
39,542
-0.09(-1.02%)
Apr 21, 2005
8.761
8.903
8.761
8.862
55,861
+0.13(+1.51%)
Apr 20, 2005
8.858
8.858
8.718
8.729
15,063
-0.13(-1.46%)
Apr 19, 2005
8.908
8.908
8.844
8.858
46,446
-0.03(-0.29%)
Apr 18, 2005
8.796
8.884
8.796
8.884
14,436
+0.10(+1.11%)
Apr 15, 2005
8.847
8.847
8.783
8.787
13,808
-0.10(-1.08%)
Apr 14, 2005
8.922
8.922
8.882
8.882
11,297
-0.02(-0.25%)
Apr 13, 2005
8.954
8.970
8.892
8.905
34,521
-0.02(-0.20%)
Apr 12, 2005
8.885
8.922
8.842
8.922
35,148
+0.03(+0.36%)
Apr 11, 2005
8.962
8.962
8.874
8.890
56,489
-0.03(-0.37%)
Apr 08, 2005
8.970
8.992
8.924
8.924
32,010
-0.04(-0.44%)
Apr 07, 2005
8.991
8.991
8.928
8.964
48,329
+0.00(+0.05%)
Apr 06, 2005
8.890
9.002
8.890
8.959
114,233
+0.07(+0.77%)
Apr 05, 2005
8.842
8.890
8.842
8.890
54,606
+0.07(+0.81%)
Apr 04, 2005
8.723
8.882
8.697
8.819
111,095
+0.11(+1.26%)
Apr 01, 2005
8.763
8.787
8.675
8.709
87,244
-0.06(-0.71%)
Mar 31, 2005
8.787
8.811
8.747
8.771
52,723
-0.03(-0.36%)
Mar 30, 2005
8.736
8.815
8.712
8.803
80,339
+0.09(+1.04%)
Mar 29, 2005
8.677
8.712
8.677
8.712
32,010
+0.02(+0.22%)
Mar 28, 2005
8.685
8.723
8.683
8.693
25,106
+0.01(+0.17%)
Mar 24, 2005
8.715
8.731
8.678
8.678
15,691
-0.01(-0.07%)
Mar 23, 2005
8.654
8.713
8.654
8.685
45,818
+0.03(+0.39%)
Mar 22, 2005
8.683
8.715
8.642
8.651
30,127
-0.03(-0.37%)
Mar 21, 2005
8.691
8.723
8.648
8.683
70,297
-0.05(-0.55%)
Mar 18, 2005
8.723
8.826
8.688
8.731
131,807
+0.02(+0.18%)
Mar 17, 2005
8.637
8.726
8.637
8.715
57,744
+0.08(+0.90%)
Mar 16, 2005
8.584
8.637
8.584
8.637
28,872
+0.06(+0.65%)
Mar 15, 2005
8.763
8.763
8.581
8.581
52,723
-0.18(-2.07%)
Mar 14, 2005
8.696
8.783
8.696
8.763
53,350
+0.03(+0.31%)
Mar 11, 2005
8.814
8.814
8.736
8.736
45,818
-0.10(-1.12%)
Mar 10, 2005
8.842
8.842
8.804
8.834
53,978
+0.01(+0.11%)
Mar 09, 2005
8.882
8.884
8.825
8.825
26,361
-0.02(-0.20%)
Mar 08, 2005
8.962
8.962
8.841
8.842
70,925
-0.14(-1.51%)
Mar 07, 2005
8.999
9.026
8.978
8.978
80,339
-0.01(-0.11%)
Mar 04, 2005
8.858
9.010
8.858
8.987
49,584
+0.13(+1.48%)
Mar 03, 2005
8.803
8.889
8.803
8.857
50,212
+0.09(+1.07%)
Mar 02, 2005
8.627
8.830
8.597
8.763
147,499
+0.16(+1.87%)
Mar 01, 2005
8.500
8.635
8.500
8.602
156,286
+0.13(+1.48%)
Feb 28, 2005
8.387
8.511
8.387
8.476
126,158
+0.09(+1.06%)
Feb 25, 2005
8.411
8.411
8.336
8.387
43,308
-0.03(-0.40%)
Feb 24, 2005
8.356
8.468
8.356
8.420
32,010
+0.05(+0.59%)
Feb 23, 2005
8.269
8.376
8.269
8.371
25,106
+0.09(+1.04%)
Feb 22, 2005
8.269
8.356
8.264
8.285
39,542
+0.02(+0.19%)
Feb 18, 2005
8.278
8.278
8.188
8.269
20,712
-0.04(-0.50%)
Feb 17, 2005
8.508
8.508
8.310
8.310
30,127
-0.18(-2.07%)
Feb 16, 2005
8.470
8.486
8.470
8.486
25,733
+0.02(+0.19%)
Feb 15, 2005
8.527
8.541
8.468
8.470
30,127
-0.06(-0.67%)
Feb 14, 2005
8.508
8.535
8.492
8.527
47,701
+0.02(+0.26%)
Feb 11, 2005
8.457
8.505
8.457
8.505
18,202
+0.02(+0.19%)
Feb 10, 2005
8.492
8.516
8.457
8.489
18,202
+0.03(+0.36%)
Feb 09, 2005
8.548
8.548
8.454
8.458
30,755
-0.06(-0.73%)
Feb 08, 2005
8.460
8.540
8.460
8.521
8,787
+0.06(+0.73%)
Feb 07, 2005
8.372
8.476
8.372
8.458
23,850
+0.06(+0.74%)
Feb 04, 2005
8.272
8.396
8.272
8.396
32,010
+0.13(+1.54%)
Feb 03, 2005
8.140
8.269
8.140
8.269
16,946
+0.11(+1.29%)
Feb 02, 2005
8.165
8.165
8.074
8.164
62,765
+0.02(+0.27%)
Feb 01, 2005
8.157
8.168
8.117
8.141
40,797
+0.02(+0.20%)
Jan 31, 2005
8.070
8.125
8.070
8.125
4,393
+0.06(+0.71%)
Jan 28, 2005
8.006
8.068
8.006
8.068
37,031
+0.00(+0.06%)
Jan 27, 2005
8.014
8.063
7.966
8.063
37,031
+0.05(+0.62%)
Jan 26, 2005
7.984
8.014
7.984
8.014
6,904
+0.02(+0.20%)
Jan 25, 2005
8.030
8.031
7.998
7.998
11,925
-0.03(-0.42%)
Jan 24, 2005
8.062
8.062
8.028
8.031
15,063
-0.02(-0.20%)
Jan 21, 2005
8.078
8.078
8.030
8.047
8,787
-0.03(-0.36%)
Jan 20, 2005
8.078
8.084
8.046
8.076
29,499
+0.03(+0.38%)
Jan 19, 2005
8.014
8.067
8.012
8.046
41,425
+0.03(+0.36%)
Jan 18, 2005
7.934
8.017
7.918
8.017
22,595
+0.07(+0.94%)
Jan 14, 2005
7.963
7.965
7.896
7.942
38,914
-0.02(-0.26%)
Jan 13, 2005
7.984
7.987
7.963
7.963
45,191
-0.04(-0.46%)
Jan 12, 2005
8.030
8.065
7.992
8.000
49,584
-0.03(-0.36%)
Jan 11, 2005
7.990
8.036
7.979
8.028
82,222
+0.04(+0.48%)
Jan 10, 2005
7.998
8.009
7.966
7.990
57,116
+0.02(+0.30%)
Jan 07, 2005
7.966
8.046
7.966
7.966
32,638
+0.02(+0.24%)
Jan 06, 2005
7.966
7.966
7.936
7.947
6,276
-0.04(-0.44%)
Jan 05, 2005
7.918
7.984
7.918
7.982
28,872
+0.03(+0.40%)
Jan 04, 2005
7.958
8.062
7.945
7.950
32,010
-0.05(-0.60%)
Jan 03, 2005
8.062
8.073
7.998
7.998
79,712
-0.09(-1.10%)
Dec 31, 2004
8.116
8.116
8.076
8.087
15,691
-0.03(-0.35%)
Dec 30, 2004
8.035
8.116
8.035
8.116
50,840
+0.08(+1.03%)
Dec 29, 2004
8.071
8.071
8.014
8.033
35,776
-0.04(-0.47%)
Dec 28, 2004
8.047
8.071
8.038
8.071
9,414
+0.01(+0.10%)
Dec 27, 2004
8.000
8.086
8.000
8.063
30,755
+0.00(+0.00%)
Dec 23, 2004
8.141
8.141
8.051
8.063
7,531
-0.07(-0.88%)
Dec 22, 2004
8.095
8.200
8.094
8.135
47,074
+0.01(+0.12%)
Dec 21, 2004
8.094
8.130
8.090
8.125
25,106
+0.06(+0.79%)
Dec 20, 2004
8.138
8.138
8.054
8.062
13,180
-0.04(-0.45%)
Dec 17, 2004
8.165
8.165
8.060
8.098
16,946
-0.06(-0.74%)
Dec 16, 2004
8.197
8.197
8.148
8.159
7,531
-0.02(-0.19%)
Dec 15, 2004
8.173
8.175
8.138
8.175
13,808
-0.02(-0.19%)
Dec 14, 2004
8.266
8.266
8.125
8.191
20,712
-0.07(-0.83%)
Dec 13, 2004
8.149
8.259
8.149
8.259
18,202
+0.12(+1.47%)
Dec 10, 2004
8.094
8.140
8.062
8.140
50,840
+0.01(+0.18%)
Dec 09, 2004
8.125
8.125
8.070
8.125
29,499
+0.00(+0.06%)
Dec 08, 2004
8.125
8.149
8.100
8.121
44,563
-0.00(-0.06%)
Dec 07, 2004
8.125
8.127
8.086
8.125
79,712
+0.01(+0.10%)
Dec 06, 2004
8.036
8.117
8.036
8.117
31,382
+0.08(+1.01%)
Dec 03, 2004
7.966
8.036
7.966
8.036
44,563
+0.08(+0.96%)
Dec 02, 2004
7.971
7.988
7.958
7.960
62,137
-0.05(-0.64%)
Dec 01, 2004
7.990
8.046
7.950
8.011
54,606
+0.05(+0.64%)
Nov 30, 2004
7.934
7.966
7.906
7.960
15,063
+0.01(+0.12%)
Nov 29, 2004
7.871
7.966
7.847
7.950
41,425
+0.08(+1.01%)
Nov 26, 2004
7.863
7.877
7.863
7.871
6,904
+0.02(+0.24%)
Nov 24, 2004
7.863
7.863
7.847
7.851
44,563
+0.00(+0.02%)
Nov 23, 2004
7.853
7.863
7.807
7.850
43,308
+0.00(+0.04%)
Nov 22, 2004
7.848
7.882
7.839
7.847
38,287
+0.04(+0.49%)
Nov 19, 2004
7.871
7.871
7.791
7.808
10,670
-0.09(-1.19%)
Nov 18, 2004
7.896
7.904
7.896
7.902
30,127
+0.00(+0.06%)
Nov 17, 2004
7.856
7.898
7.856
7.898
9,414
+0.01(+0.12%)
Nov 16, 2004
7.886
7.888
7.882
7.888
33,265
+0.00(+0.04%)
Nov 15, 2004
7.800
7.886
7.800
7.885
75,318
+0.11(+1.41%)
Nov 12, 2004
7.775
7.815
7.727
7.775
40,169
+0.02(+0.21%)
Nov 11, 2004
7.726
7.759
7.726
7.759
4,393
+0.04(+0.45%)
Nov 10, 2004
7.730
7.730
7.724
7.724
16,946
+0.01(+0.12%)
Nov 09, 2004
7.695
7.714
7.692
7.714
20,712
+0.02(+0.27%)
Nov 08, 2004
7.735
7.737
7.681
7.694
20,712
-0.05(-0.62%)
Nov 05, 2004
7.781
7.781
7.722
7.742
26,361
+0.00(+0.00%)
Nov 04, 2004
7.640
7.742
7.640
7.742
27,616
+0.13(+1.65%)
Nov 03, 2004
7.528
7.643
7.528
7.616
48,957
+0.12(+1.59%)
Nov 02, 2004
7.447
7.504
7.447
7.496
42,052
+0.05(+0.62%)
Nov 01, 2004
7.361
7.472
7.361
7.450
57,116
+0.11(+1.56%)
Oct 29, 2004
7.335
7.335
7.335
7.335
1,255
-0.01(-0.09%)
Oct 28, 2004
7.217
7.342
7.217
7.342
47,701
+0.10(+1.36%)
Oct 27, 2004
7.321
7.321
7.241
7.243
20,084
-0.08(-1.07%)
Oct 26, 2004
7.179
7.321
7.179
7.321
19,457
+0.14(+1.98%)
Oct 25, 2004
7.122
7.179
7.042
7.179
16,946
+0.07(+0.99%)
Oct 22, 2004
7.122
7.131
7.068
7.109
15,691
-0.04(-0.62%)
Oct 21, 2004
7.179
7.179
7.115
7.154
19,457
-0.02(-0.33%)
Oct 20, 2004
7.103
7.179
7.103
7.178
32,010
+0.04(+0.60%)
Oct 19, 2004
7.217
7.249
7.134
7.134
45,191
-0.11(-1.58%)
Oct 18, 2004
7.219
7.286
7.217
7.249
40,169
-0.01(-0.13%)
Oct 15, 2004
7.291
7.291
7.251
7.259
25,106
-0.01(-0.09%)
Oct 14, 2004
7.300
7.300
7.256
7.265
6,276
-0.06(-0.83%)
Oct 13, 2004
7.299
7.361
7.299
7.326
14,436
+0.05(+0.68%)
Oct 12, 2004
7.353
7.362
7.276
7.276
28,872
-0.11(-1.47%)
Oct 11, 2004
7.377
7.409
7.345
7.385
9,414
-0.01(-0.11%)
Oct 08, 2004
7.327
7.418
7.327
7.393
20,712
+0.09(+1.24%)
Oct 07, 2004
7.444
7.444
7.302
7.302
66,531
-0.17(-2.22%)
Oct 06, 2004
7.528
7.528
7.467
7.467
16,319
-0.04(-0.47%)
Oct 05, 2004
7.520
7.555
7.498
7.503
26,361
-0.01(-0.08%)
Oct 04, 2004
7.576
7.576
7.472
7.509
97,914
-0.07(-0.88%)
Oct 01, 2004
7.464
7.576
7.464
7.576
60,882
+0.12(+1.62%)
Sep 30, 2004
7.372
7.471
7.329
7.455
128,669
+0.08(+1.12%)
Sep 29, 2004
7.456
7.456
7.329
7.372
38,287
-0.08(-1.13%)
Sep 28, 2004
7.402
7.456
7.402
7.456
24,478
+0.02(+0.24%)
Sep 27, 2004
7.461
7.463
7.439
7.439
9,414
-0.04(-0.55%)
Sep 24, 2004
7.488
7.488
7.472
7.480
4,393
-0.01(-0.11%)
Sep 23, 2004
7.520
7.520
7.480
7.488
20,712
-0.05(-0.63%)
Sep 22, 2004
7.608
7.608
7.536
7.536
41,425
-0.08(-1.05%)
Sep 21, 2004
7.606
7.616
7.574
7.616
23,850
-0.00(-0.06%)
Sep 20, 2004
7.568
7.640
7.568
7.620
52,095
+0.05(+0.67%)
Sep 17, 2004
7.601
7.601
7.568
7.569
25,106
-0.02(-0.21%)
Sep 16, 2004
7.504
7.585
7.504
7.585
20,712
+0.04(+0.55%)
Sep 15, 2004
7.597
7.597
7.460
7.544
80,339
-0.02(-0.27%)
Sep 14, 2004
7.493
7.568
7.493
7.565
18,829
+0.07(+0.96%)
Sep 13, 2004
7.487
7.536
7.487
7.493
55,861
+0.05(+0.62%)
Sep 10, 2004
7.472
7.488
7.409
7.447
80,339
-0.42(-5.29%)
Sep 09, 2004
7.805
7.863
7.805
7.863
13,808
+0.06(+0.71%)
Sep 08, 2004
7.950
7.950
7.807
7.807
42,052
-0.16(-2.00%)
Sep 07, 2004
7.977
7.984
7.966
7.966
13,180
+0.01(+0.18%)
Sep 03, 2004
7.855
7.957
7.839
7.952
27,616
+0.12(+1.55%)
Sep 02, 2004
7.687
7.847
7.687
7.831
35,148
+0.15(+1.91%)
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.