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
Stifel Financial Corp
(NY:
SF
)
83.52
+0.56 (+0.68%)
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 (%)
Mar 31, 2005
5.734
5.897
5.680
5.897
64,697
+0.16(+2.83%)
Mar 30, 2005
5.699
5.748
5.651
5.734
20,703
+0.10(+1.83%)
Mar 29, 2005
5.615
5.653
5.599
5.632
44,363
+0.02(+0.29%)
Mar 28, 2005
5.599
5.637
5.548
5.615
26,248
+0.05(+0.87%)
Mar 24, 2005
5.532
5.667
5.518
5.567
23,660
+0.04(+0.64%)
Mar 23, 2005
5.680
5.680
5.532
5.532
31,794
-0.19(-3.31%)
Mar 22, 2005
5.680
5.837
5.680
5.721
32,903
+0.03(+0.48%)
Mar 21, 2005
5.680
5.745
5.680
5.694
17,745
+0.00(+0.05%)
Mar 18, 2005
5.707
5.740
5.667
5.691
102,036
-0.02(-0.28%)
Mar 17, 2005
5.724
5.724
5.664
5.707
40,666
-0.01(-0.09%)
Mar 16, 2005
5.748
5.802
5.713
5.713
29,945
-0.04(-0.61%)
Mar 15, 2005
5.778
5.821
5.745
5.748
26,987
-0.06(-0.98%)
Mar 14, 2005
5.767
5.856
5.767
5.805
28,097
+0.02(+0.33%)
Mar 11, 2005
5.826
5.905
5.734
5.786
65,436
+0.03(+0.47%)
Mar 10, 2005
5.542
5.788
5.542
5.759
34,012
+0.15(+2.65%)
Mar 09, 2005
5.596
5.726
5.518
5.610
67,285
-0.05(-0.96%)
Mar 08, 2005
5.691
5.813
5.656
5.664
27,357
-0.09(-1.64%)
Mar 07, 2005
5.843
5.883
5.759
5.759
14,787
-0.15(-2.56%)
Mar 04, 2005
5.813
5.910
5.759
5.910
41,406
+0.13(+2.25%)
Mar 03, 2005
5.783
5.813
5.751
5.780
21,072
+0.02(+0.42%)
Mar 02, 2005
5.791
5.824
5.740
5.756
19,594
-0.10(-1.75%)
Mar 01, 2005
5.748
5.900
5.721
5.859
78,745
+0.04(+0.74%)
Feb 28, 2005
5.726
5.816
5.721
5.816
41,406
+0.02(+0.37%)
Feb 25, 2005
5.756
5.816
5.680
5.794
20,333
+0.09(+1.56%)
Feb 24, 2005
5.559
5.734
5.553
5.705
69,133
+0.11(+1.88%)
Feb 23, 2005
5.586
5.626
5.586
5.599
23,291
-0.03(-0.58%)
Feb 22, 2005
5.659
5.680
5.632
5.632
53,606
-0.09(-1.56%)
Feb 18, 2005
5.775
5.775
5.699
5.721
36,230
+0.01(+0.24%)
Feb 17, 2005
5.669
5.743
5.669
5.707
32,903
-0.02(-0.38%)
Feb 16, 2005
5.707
5.797
5.686
5.729
54,345
+0.05(+0.86%)
Feb 15, 2005
5.794
5.829
5.572
5.680
886,167
-0.13(-2.23%)
Feb 14, 2005
5.713
5.894
5.713
5.810
37,709
+0.05(+0.85%)
Feb 11, 2005
5.640
5.818
5.640
5.761
93,903
+0.09(+1.57%)
Feb 10, 2005
5.688
5.767
5.648
5.672
36,230
-0.04(-0.66%)
Feb 09, 2005
5.640
5.743
5.534
5.710
94,273
+0.02(+0.29%)
Feb 08, 2005
5.680
5.705
5.680
5.694
18,854
+0.05(+0.96%)
Feb 07, 2005
5.680
5.699
5.640
5.640
21,072
-0.05(-0.95%)
Feb 04, 2005
5.788
5.829
5.626
5.694
26,987
-0.14(-2.46%)
Feb 03, 2005
6.040
6.040
5.821
5.837
43,254
-0.18(-2.92%)
Feb 02, 2005
5.826
6.013
5.824
6.013
80,594
+0.13(+2.25%)
Feb 01, 2005
5.615
5.880
5.591
5.880
99,448
+0.32(+5.84%)
Jan 31, 2005
5.469
5.569
5.469
5.556
47,691
+0.14(+2.65%)
Jan 28, 2005
5.421
5.458
5.385
5.413
118,673
+0.00(+0.05%)
Jan 27, 2005
5.315
5.426
5.315
5.410
55,454
+0.07(+1.27%)
Jan 26, 2005
5.369
5.426
5.342
5.342
45,472
+0.04(+0.71%)
Jan 25, 2005
5.312
5.396
5.275
5.304
29,206
+0.05(+1.03%)
Jan 24, 2005
5.275
5.326
5.250
5.250
52,497
-0.08(-1.57%)
Jan 21, 2005
5.375
5.385
5.307
5.334
41,036
-0.03(-0.50%)
Jan 20, 2005
5.388
5.426
5.361
5.361
35,121
-0.12(-2.12%)
Jan 19, 2005
5.507
5.594
5.423
5.477
60,260
+0.02(+0.40%)
Jan 18, 2005
5.348
5.499
5.348
5.456
43,624
+0.05(+1.00%)
Jan 14, 2005
5.315
5.456
5.315
5.402
37,339
+0.05(+0.86%)
Jan 13, 2005
5.437
5.494
5.356
5.356
33,272
-0.13(-2.37%)
Jan 12, 2005
5.480
5.532
5.434
5.486
25,878
-0.05(-0.88%)
Jan 11, 2005
5.356
5.586
5.356
5.534
63,957
+0.12(+2.25%)
Jan 10, 2005
5.285
5.434
5.248
5.413
45,842
+0.16(+3.04%)
Jan 07, 2005
5.299
5.407
5.253
5.253
39,188
-0.10(-1.87%)
Jan 06, 2005
5.253
5.383
5.253
5.353
42,885
+0.06(+1.07%)
Jan 05, 2005
5.342
5.448
5.258
5.296
59,151
-0.11(-2.10%)
Jan 04, 2005
5.537
5.540
5.385
5.410
68,763
-0.06(-1.09%)
Jan 03, 2005
5.626
5.626
5.426
5.469
93,164
-0.20(-3.48%)
Dec 31, 2004
5.664
5.705
5.623
5.667
41,036
-0.02(-0.29%)
Dec 30, 2004
5.724
5.729
5.575
5.683
25,139
-0.10(-1.78%)
Dec 29, 2004
5.748
5.810
5.713
5.786
18,115
-0.03(-0.51%)
Dec 28, 2004
5.764
5.870
5.764
5.816
22,551
+0.11(+1.90%)
Dec 27, 2004
5.902
5.948
5.707
5.707
33,642
-0.14(-2.31%)
Dec 23, 2004
5.761
5.940
5.761
5.843
48,060
+0.08(+1.41%)
Dec 22, 2004
5.824
5.824
5.705
5.761
23,660
-0.01(-0.23%)
Dec 21, 2004
5.770
5.807
5.734
5.775
30,684
-0.05(-0.93%)
Dec 20, 2004
5.864
6.032
5.829
5.829
39,557
-0.09(-1.60%)
Dec 17, 2004
5.897
5.924
5.856
5.924
19,594
+0.00(+0.00%)
Dec 16, 2004
5.816
5.924
5.707
5.924
83,182
+0.05(+0.83%)
Dec 15, 2004
6.040
6.040
5.851
5.875
38,078
-0.10(-1.72%)
Dec 14, 2004
5.945
5.991
5.916
5.978
28,836
+0.03(+0.45%)
Dec 13, 2004
5.978
6.018
5.951
5.951
74,679
+0.01(+0.23%)
Dec 10, 2004
5.951
6.018
5.897
5.937
14,418
+0.02(+0.32%)
Dec 09, 2004
5.978
5.978
5.878
5.918
12,939
-0.03(-0.55%)
Dec 08, 2004
5.986
5.986
5.905
5.951
49,909
-0.10(-1.61%)
Dec 07, 2004
6.289
6.289
6.048
6.048
44,733
-0.29(-4.65%)
Dec 06, 2004
6.519
6.519
6.338
6.343
18,484
-0.21(-3.18%)
Dec 03, 2004
6.565
6.676
6.546
6.551
22,551
+0.01(+0.21%)
Dec 02, 2004
6.532
6.546
6.465
6.538
24,400
+0.03(+0.50%)
Dec 01, 2004
6.519
6.578
6.438
6.505
56,563
+0.00(+0.00%)
Nov 30, 2004
6.381
6.505
6.381
6.505
46,951
+0.12(+1.95%)
Nov 29, 2004
6.248
6.400
6.248
6.381
65,436
+0.08(+1.24%)
Nov 26, 2004
6.216
6.305
6.197
6.302
9,612
+0.06(+0.95%)
Nov 24, 2004
6.140
6.321
6.140
6.243
25,878
+0.10(+1.67%)
Nov 23, 2004
6.100
6.194
6.089
6.140
18,854
+0.04(+0.71%)
Nov 22, 2004
5.748
6.100
5.734
6.097
43,254
+0.31(+5.28%)
Nov 19, 2004
5.843
5.843
5.780
5.791
12,569
-0.08(-1.43%)
Nov 18, 2004
5.937
5.937
5.788
5.875
11,460
-0.05(-0.82%)
Nov 17, 2004
5.875
5.943
5.837
5.924
45,103
+0.11(+1.86%)
Nov 16, 2004
5.734
5.870
5.729
5.816
67,285
+0.12(+2.04%)
Nov 15, 2004
5.699
5.718
5.691
5.699
17,006
-0.06(-1.08%)
Nov 12, 2004
5.775
5.805
5.680
5.761
38,448
+0.03(+0.47%)
Nov 11, 2004
5.705
5.805
5.680
5.734
52,497
+0.07(+1.19%)
Nov 10, 2004
5.475
5.678
5.431
5.667
26,987
+0.23(+4.28%)
Nov 09, 2004
5.288
5.477
5.288
5.434
33,272
+0.13(+2.50%)
Nov 08, 2004
5.396
5.407
5.288
5.302
44,733
-0.18(-3.21%)
Nov 05, 2004
5.467
5.515
5.410
5.477
9,981
+0.06(+1.20%)
Nov 04, 2004
5.315
5.445
5.315
5.413
39,188
+0.16(+3.09%)
Nov 03, 2004
5.220
5.296
5.220
5.250
19,224
+0.06(+1.09%)
Nov 02, 2004
5.302
5.302
5.180
5.193
42,885
-0.14(-2.54%)
Nov 01, 2004
5.275
5.356
5.275
5.329
23,291
+0.02(+0.41%)
Oct 29, 2004
5.315
5.356
5.277
5.307
21,072
-0.04(-0.66%)
Oct 28, 2004
5.302
5.356
5.248
5.342
51,018
-0.01(-0.20%)
Oct 27, 2004
5.342
5.377
5.229
5.353
40,666
+0.04(+0.66%)
Oct 26, 2004
5.277
5.342
5.248
5.318
41,036
+0.04(+0.82%)
Oct 25, 2004
5.196
5.302
5.150
5.275
23,660
+0.08(+1.51%)
Oct 22, 2004
5.342
5.342
5.193
5.196
19,963
-0.13(-2.44%)
Oct 21, 2004
5.323
5.383
5.302
5.326
43,254
-0.06(-1.06%)
Oct 20, 2004
5.369
5.445
5.337
5.383
48,430
+0.04(+0.76%)
Oct 19, 2004
5.383
5.383
5.315
5.342
17,006
-0.04(-0.65%)
Oct 18, 2004
5.426
5.426
5.342
5.377
283,558
-0.02(-0.40%)
Oct 15, 2004
5.440
5.456
5.356
5.399
22,181
-0.02(-0.45%)
Oct 14, 2004
5.572
5.572
5.364
5.423
36,969
-0.11(-1.96%)
Oct 13, 2004
5.678
5.678
5.488
5.532
46,582
-0.14(-2.39%)
Oct 12, 2004
5.556
5.705
5.556
5.667
57,303
+0.06(+1.01%)
Oct 11, 2004
5.521
5.610
5.496
5.610
51,757
+0.09(+1.62%)
Oct 08, 2004
5.596
5.599
5.491
5.521
23,660
-0.08(-1.40%)
Oct 07, 2004
5.586
5.610
5.537
5.599
56,933
+0.07(+1.22%)
Oct 06, 2004
5.377
5.532
5.342
5.532
620,353
+0.09(+1.74%)
Oct 05, 2004
5.521
5.542
5.437
5.437
24,400
-0.08(-1.47%)
Oct 04, 2004
5.477
5.572
5.442
5.518
25,878
+0.08(+1.39%)
Oct 01, 2004
5.275
5.456
5.269
5.442
48,800
+0.14(+2.65%)
Sep 30, 2004
5.275
5.342
5.215
5.302
55,824
-0.01(-0.25%)
Sep 29, 2004
5.272
5.315
5.234
5.315
29,206
+0.05(+1.03%)
Sep 28, 2004
5.231
5.288
5.231
5.261
18,854
-0.01(-0.10%)
Sep 27, 2004
5.237
5.280
5.193
5.266
43,624
+0.04(+0.67%)
Sep 24, 2004
5.210
5.237
5.191
5.231
26,618
+0.02(+0.47%)
Sep 23, 2004
5.275
5.275
5.169
5.207
29,575
-0.07(-1.33%)
Sep 22, 2004
5.423
5.423
5.275
5.277
57,672
-0.14(-2.50%)
Sep 21, 2004
5.442
5.442
5.383
5.413
30,684
-0.03(-0.50%)
Sep 20, 2004
5.410
5.442
5.367
5.440
35,860
-0.02(-0.30%)
Sep 17, 2004
5.667
5.667
5.442
5.456
96,121
-0.16(-2.80%)
Sep 16, 2004
5.545
5.651
5.480
5.613
46,212
+1.47(+35.62%)
Sep 15, 2004
4.088
4.175
4.088
4.139
36,969
+0.07(+1.64%)
Sep 14, 2004
4.017
4.116
4.012
4.072
49,786
+0.02(+0.41%)
Sep 13, 2004
4.131
4.143
4.041
4.055
77,390
-0.10(-2.42%)
Sep 10, 2004
4.186
4.186
4.131
4.155
25,139
-0.08(-1.80%)
Sep 09, 2004
4.224
4.245
4.224
4.231
44,856
+0.01(+0.18%)
Sep 08, 2004
4.260
4.291
4.222
4.224
97,107
-0.04(-0.86%)
Sep 07, 2004
4.294
4.298
4.234
4.260
78,869
+0.02(+0.39%)
Sep 03, 2004
4.230
4.260
4.192
4.243
25,632
+0.03(+0.69%)
Sep 02, 2004
4.222
4.253
4.154
4.215
45,349
-0.01(-0.18%)
Sep 01, 2004
4.178
4.321
4.178
4.222
68,024
+0.07(+1.61%)
Aug 31, 2004
4.187
4.210
4.108
4.155
54,222
-0.06(-1.41%)
Aug 30, 2004
4.093
4.215
4.093
4.215
65,066
+0.10(+2.48%)
Aug 27, 2004
4.108
4.148
4.078
4.113
31,547
+0.00(+0.11%)
Aug 26, 2004
4.178
4.178
4.047
4.108
38,941
-0.08(-2.00%)
Aug 25, 2004
4.139
4.199
4.123
4.192
114,852
+0.08(+2.00%)
Aug 24, 2004
3.880
4.110
3.880
4.110
77,883
+0.26(+6.89%)
Aug 23, 2004
3.706
3.849
3.706
3.845
31,547
+0.13(+3.44%)
Aug 20, 2004
3.652
3.717
3.633
3.717
28,097
+0.02(+0.58%)
Aug 19, 2004
3.690
3.722
3.690
3.696
6,408
-0.03(-0.86%)
Aug 18, 2004
3.667
3.728
3.653
3.728
46,335
+0.06(+1.53%)
Aug 17, 2004
3.697
3.699
3.671
3.671
26,125
+0.00(+0.04%)
Aug 16, 2004
3.566
3.670
3.566
3.670
73,446
+0.10(+2.90%)
Aug 13, 2004
3.566
3.576
3.545
3.566
50,278
-0.00(-0.04%)
Aug 12, 2004
3.597
3.614
3.568
3.568
53,236
-0.06(-1.64%)
Aug 11, 2004
3.652
3.697
3.627
3.627
60,630
-0.05(-1.49%)
Aug 10, 2004
3.609
3.731
3.609
3.682
68,024
+0.11(+2.98%)
Aug 09, 2004
3.591
3.652
3.576
3.576
40,420
-0.05(-1.47%)
Aug 06, 2004
3.652
3.653
3.588
3.629
55,208
-0.05(-1.49%)
Aug 05, 2004
3.732
3.732
3.667
3.684
41,899
-0.08(-2.10%)
Aug 04, 2004
3.799
3.814
3.761
3.763
51,264
+0.02(+0.45%)
Aug 03, 2004
3.755
3.822
3.746
3.746
35,491
-0.00(-0.12%)
Aug 02, 2004
3.652
3.786
3.652
3.751
72,953
+0.06(+1.69%)
Jul 30, 2004
3.883
3.884
3.659
3.688
117,317
-0.20(-5.13%)
Jul 29, 2004
4.017
4.017
3.887
3.887
77,390
-0.16(-3.95%)
Jul 28, 2004
4.120
4.155
4.047
4.047
48,800
-0.09(-2.21%)
Jul 27, 2004
4.135
4.161
4.078
4.139
47,814
-0.03(-0.66%)
Jul 26, 2004
4.160
4.184
4.154
4.166
102,529
+0.00(+0.11%)
Jul 23, 2004
4.131
4.178
4.131
4.161
53,729
-0.01(-0.18%)
Jul 22, 2004
4.139
4.169
4.120
4.169
36,969
+0.01(+0.33%)
Jul 21, 2004
4.184
4.184
4.154
4.155
91,685
-0.01(-0.15%)
Jul 20, 2004
4.093
4.170
4.093
4.161
86,262
+0.05(+1.33%)
Jul 19, 2004
4.062
4.131
4.062
4.107
84,784
+0.02(+0.52%)
Jul 16, 2004
4.084
4.140
4.081
4.085
68,517
-0.02(-0.56%)
Jul 15, 2004
4.062
4.149
4.047
4.108
80,840
+0.02(+0.56%)
Jul 14, 2004
4.093
4.108
4.085
4.085
11,830
-0.01(-0.15%)
Jul 13, 2004
4.154
4.184
4.078
4.091
108,444
-0.09(-2.04%)
Jul 12, 2004
4.122
4.181
4.110
4.177
80,840
+0.02(+0.55%)
Jul 09, 2004
4.108
4.154
4.107
4.154
81,826
+0.03(+0.74%)
Jul 08, 2004
4.100
4.154
4.081
4.123
93,164
-0.02(-0.37%)
Jul 07, 2004
4.221
4.237
4.139
4.139
76,404
-0.05(-1.23%)
Jul 06, 2004
4.169
4.190
4.131
4.190
124,711
+0.06(+1.44%)
Jul 02, 2004
4.161
4.161
4.125
4.131
26,125
-0.02(-0.37%)
Jul 01, 2004
4.154
4.161
4.108
4.146
129,640
+0.01(+0.18%)
Jun 30, 2004
4.146
4.161
4.119
4.139
139,006
+0.01(+0.33%)
Jun 29, 2004
4.078
4.139
4.078
4.125
99,079
+0.01(+0.22%)
Jun 28, 2004
4.161
4.161
4.099
4.116
140,978
-0.02(-0.37%)
Jun 25, 2004
4.169
4.169
4.047
4.131
842,912
+0.05(+1.31%)
Jun 24, 2004
4.108
4.132
4.015
4.078
130,626
-0.04(-1.07%)
Jun 23, 2004
4.097
4.160
4.097
4.122
111,402
-0.01(-0.15%)
Jun 22, 2004
4.055
4.131
4.055
4.128
101,543
+0.08(+2.07%)
Jun 21, 2004
4.009
4.078
4.009
4.044
48,800
+0.00(+0.11%)
Jun 18, 2004
4.123
4.161
4.040
4.040
114,360
-0.17(-3.98%)
Jun 17, 2004
4.245
4.291
4.190
4.207
111,402
-0.04(-0.90%)
Jun 16, 2004
4.134
4.263
4.134
4.245
132,598
+0.14(+3.45%)
Jun 15, 2004
4.058
4.108
4.058
4.104
73,939
+0.05(+1.24%)
Jun 14, 2004
4.006
4.075
3.989
4.053
169,568
-0.03(-0.71%)
Jun 10, 2004
4.085
4.139
4.079
4.082
160,202
+0.01(+0.22%)
Jun 09, 2004
4.070
4.120
4.069
4.073
51,264
+0.02(+0.37%)
Jun 08, 2004
4.091
4.091
4.047
4.058
38,448
-0.04(-0.97%)
Jun 07, 2004
3.979
4.123
3.979
4.097
95,628
+0.15(+3.78%)
Jun 04, 2004
3.796
3.948
3.796
3.948
92,178
+0.20(+5.23%)
Jun 03, 2004
3.819
3.849
3.743
3.752
34,012
-0.04(-0.96%)
Jun 02, 2004
3.819
3.865
3.758
3.789
69,996
-0.01(-0.32%)
Jun 01, 2004
3.801
3.831
3.735
3.801
121,754
-0.02(-0.48%)
May 28, 2004
3.687
3.865
3.667
3.819
99,572
+0.10(+2.66%)
May 27, 2004
3.801
3.817
3.674
3.720
55,208
-0.10(-2.51%)
May 26, 2004
3.811
3.819
3.804
3.816
36,476
+0.01(+0.20%)
May 25, 2004
3.827
3.827
3.804
3.808
54,715
+0.00(+0.12%)
May 24, 2004
3.849
3.849
3.792
3.804
153,301
+0.05(+1.21%)
May 21, 2004
3.758
3.758
3.697
3.758
71,967
+0.00(+0.04%)
May 20, 2004
3.766
3.774
3.751
3.757
52,250
+0.01(+0.37%)
May 19, 2004
3.760
3.760
3.728
3.743
53,729
-0.01(-0.36%)
May 18, 2004
3.781
3.781
3.757
3.757
35,983
-0.03(-0.88%)
May 17, 2004
3.813
3.827
3.766
3.790
28,097
-0.01(-0.28%)
May 14, 2004
3.626
3.801
3.626
3.801
78,869
+0.18(+4.96%)
May 13, 2004
3.586
3.636
3.586
3.621
6,408
+0.03(+0.93%)
May 12, 2004
3.644
3.644
3.538
3.588
9,365
-0.02(-0.67%)
May 11, 2004
3.484
3.612
3.484
3.612
24,646
+0.09(+2.55%)
May 10, 2004
3.484
3.522
3.454
3.522
44,363
+0.01(+0.26%)
May 07, 2004
3.538
3.538
3.513
3.513
12,323
-0.05(-1.32%)
May 06, 2004
3.554
3.644
3.515
3.560
67,531
-0.02(-0.68%)
May 05, 2004
3.423
3.652
3.423
3.585
180,905
+0.26(+7.88%)
May 04, 2004
3.408
3.410
3.286
3.323
63,095
-0.09(-2.50%)
May 03, 2004
3.401
3.408
3.378
3.408
13,802
-0.03(-0.88%)
Apr 30, 2004
3.486
3.530
3.439
3.439
26,618
-0.08(-2.38%)
Apr 29, 2004
3.568
3.568
3.499
3.522
24,646
-0.03(-0.77%)
Apr 28, 2004
3.576
3.591
3.550
3.550
24,153
-0.05(-1.35%)
Apr 27, 2004
3.560
3.598
3.547
3.598
16,759
+0.02(+0.47%)
Apr 26, 2004
3.533
3.611
3.533
3.582
24,646
+0.01(+0.30%)
Apr 23, 2004
3.646
3.646
3.565
3.571
23,167
-0.03(-0.76%)
Apr 22, 2004
3.347
3.598
3.347
3.598
78,869
+0.23(+6.72%)
Apr 21, 2004
3.446
3.446
3.363
3.372
78,376
-0.10(-2.81%)
Apr 20, 2004
3.516
3.569
3.469
3.469
32,533
-0.09(-2.40%)
Apr 19, 2004
3.512
3.573
3.512
3.554
71,475
-0.07(-1.97%)
Apr 16, 2004
3.591
3.646
3.585
3.626
17,745
+0.01(+0.29%)
Apr 15, 2004
3.705
3.712
3.585
3.615
119,289
-0.13(-3.41%)
Apr 14, 2004
3.697
3.743
3.629
3.743
41,406
+0.03(+0.70%)
Apr 13, 2004
3.728
3.789
3.705
3.717
16,266
+0.02(+0.45%)
Apr 12, 2004
3.690
3.708
3.659
3.700
7,393
-0.03(-0.73%)
Apr 08, 2004
3.652
3.740
3.626
3.728
53,236
+0.08(+2.13%)
Apr 07, 2004
3.615
3.652
3.591
3.650
109,430
+0.00(+0.13%)
Apr 06, 2004
3.604
3.646
3.579
3.646
17,252
-0.00(-0.12%)
Apr 05, 2004
3.650
3.652
3.592
3.650
16,759
+0.00(+0.04%)
Apr 02, 2004
3.580
3.652
3.574
3.649
34,998
+0.02(+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.