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
Albemarle Corp
(NY:
ALB
)
130.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 31, 2006
10.21
10.36
10.18
10.34
788,014
+0.10(+0.96%)
Jul 28, 2006
10.16
10.37
10.16
10.24
745,590
+0.09(+0.89%)
Jul 27, 2006
10.44
10.46
10.14
10.15
992,575
-0.29(-2.75%)
Jul 26, 2006
10.30
10.59
10.28
10.44
1,904,448
+0.14(+1.37%)
Jul 25, 2006
9.577
10.42
9.548
10.30
2,862,158
+0.94(+9.99%)
Jul 24, 2006
9.251
9.398
9.177
9.362
578,332
+0.11(+1.22%)
Jul 21, 2006
9.341
9.364
9.156
9.249
441,795
-0.11(-1.14%)
Jul 20, 2006
9.573
9.608
9.351
9.355
515,915
-0.22(-2.27%)
Jul 19, 2006
9.372
9.608
9.345
9.573
890,904
+0.23(+2.48%)
Jul 18, 2006
9.126
9.380
9.118
9.341
465,688
+0.26(+2.87%)
Jul 17, 2006
9.255
9.265
9.064
9.081
226,261
-0.14(-1.49%)
Jul 14, 2006
9.280
9.284
9.107
9.218
260,883
-0.04(-0.44%)
Jul 13, 2006
9.454
9.497
9.222
9.259
426,922
-0.24(-2.48%)
Jul 12, 2006
9.546
9.649
9.474
9.495
285,508
-0.01(-0.15%)
Jul 11, 2006
9.659
9.690
9.423
9.509
650,989
-0.14(-1.47%)
Jul 10, 2006
9.618
9.727
9.614
9.651
271,855
+0.05(+0.51%)
Jul 07, 2006
9.638
9.725
9.587
9.601
252,349
-0.07(-0.72%)
Jul 06, 2006
9.649
9.722
9.601
9.671
271,123
+0.04(+0.45%)
Jul 05, 2006
9.852
9.852
9.560
9.628
507,137
-0.22(-2.27%)
Jul 03, 2006
9.819
9.874
9.784
9.852
146,533
+0.03(+0.33%)
Jun 30, 2006
9.710
9.839
9.684
9.819
498,116
+0.06(+0.63%)
Jun 29, 2006
9.437
9.757
9.437
9.757
590,522
+0.33(+3.46%)
Jun 28, 2006
9.577
9.577
9.425
9.431
783,137
-0.04(-0.39%)
Jun 27, 2006
9.618
9.706
9.433
9.468
537,614
-0.15(-1.58%)
Jun 26, 2006
9.618
9.645
9.546
9.620
525,911
+0.06(+0.67%)
Jun 23, 2006
9.382
9.645
9.280
9.556
555,901
+0.14(+1.48%)
Jun 22, 2006
9.474
9.493
9.351
9.417
427,897
-0.09(-0.91%)
Jun 21, 2006
9.321
9.597
9.296
9.503
356,946
+0.15(+1.58%)
Jun 20, 2006
9.392
9.398
9.290
9.355
558,339
+0.00(+0.04%)
Jun 19, 2006
9.577
9.577
9.306
9.351
413,268
-0.23(-2.40%)
Jun 16, 2006
9.679
9.768
9.536
9.581
596,374
-0.05(-0.53%)
Jun 15, 2006
9.216
9.649
9.177
9.632
678,784
+0.42(+4.54%)
Jun 14, 2006
9.138
9.228
9.025
9.214
577,113
+0.08(+0.85%)
Jun 13, 2006
9.085
9.257
8.990
9.136
755,830
-0.01(-0.13%)
Jun 12, 2006
9.331
9.370
9.148
9.148
385,717
-0.22(-2.39%)
Jun 09, 2006
9.331
9.485
9.304
9.372
631,484
-0.09(-0.95%)
Jun 08, 2006
9.505
9.536
9.136
9.462
512,745
-0.07(-0.77%)
Jun 07, 2006
9.587
9.704
9.503
9.536
398,639
-0.19(-2.00%)
Jun 06, 2006
9.800
9.802
9.618
9.731
327,932
-0.06(-0.61%)
Jun 05, 2006
9.997
10.03
9.757
9.790
435,943
-0.21(-2.07%)
Jun 02, 2006
9.946
10.13
9.923
9.997
668,300
+0.03(+0.29%)
Jun 01, 2006
9.864
10.10
9.852
9.969
1,116,678
+0.13(+1.27%)
May 31, 2006
9.534
9.862
9.534
9.843
1,323,190
+0.31(+3.23%)
May 30, 2006
9.536
9.725
9.524
9.536
718,282
+0.02(+0.19%)
May 26, 2006
9.345
9.622
9.345
9.517
778,017
+0.17(+1.80%)
May 25, 2006
9.310
9.604
9.304
9.349
777,773
+0.23(+2.47%)
May 24, 2006
9.013
9.138
8.951
9.124
644,893
+0.10(+1.11%)
May 23, 2006
8.978
9.126
8.966
9.023
667,812
+0.09(+0.96%)
May 22, 2006
9.023
9.050
8.861
8.937
1,295,639
-0.12(-1.36%)
May 19, 2006
9.298
9.329
9.033
9.060
1,537,017
-0.20(-2.13%)
May 18, 2006
9.421
9.517
9.257
9.257
499,335
-0.17(-1.85%)
May 17, 2006
9.655
9.665
9.415
9.431
505,187
-0.26(-2.73%)
May 16, 2006
9.720
9.757
9.487
9.696
394,738
-0.06(-0.61%)
May 15, 2006
9.854
9.893
9.620
9.755
441,795
-0.09(-0.88%)
May 12, 2006
9.987
9.987
9.821
9.841
368,162
-0.14(-1.36%)
May 11, 2006
10.04
10.07
9.971
9.977
266,978
-0.08(-0.80%)
May 10, 2006
10.03
10.13
10.00
10.06
214,070
-0.02(-0.18%)
May 09, 2006
10.07
10.14
10.03
10.08
347,438
+0.00(+0.00%)
May 08, 2006
10.13
10.14
10.06
10.08
309,158
-0.06(-0.59%)
May 05, 2006
9.997
10.14
9.880
10.13
857,501
+0.18(+1.79%)
May 04, 2006
9.997
10.10
9.950
9.956
473,491
-0.03(-0.27%)
May 03, 2006
9.895
10.02
9.850
9.983
895,780
+0.10(+1.04%)
May 02, 2006
9.813
9.880
9.807
9.880
305,745
+0.12(+1.22%)
May 01, 2006
9.991
9.991
9.722
9.761
671,226
-0.05(-0.46%)
Apr 28, 2006
9.805
9.884
9.727
9.807
509,088
+0.01(+0.08%)
Apr 27, 2006
10.03
10.03
9.778
9.798
523,229
-0.23(-2.31%)
Apr 26, 2006
9.997
10.42
9.905
10.03
1,950,773
+0.36(+3.73%)
Apr 25, 2006
9.579
9.770
9.575
9.669
624,657
+0.09(+0.94%)
Apr 24, 2006
9.515
9.579
9.435
9.579
352,802
+0.05(+0.52%)
Apr 21, 2006
9.618
9.638
9.415
9.530
579,307
-0.07(-0.71%)
Apr 20, 2006
9.403
9.653
9.403
9.597
502,017
+0.18(+1.96%)
Apr 19, 2006
9.392
9.483
9.370
9.413
1,247,120
+0.00(+0.00%)
Apr 18, 2006
9.331
9.454
9.321
9.413
403,028
+0.10(+1.12%)
Apr 17, 2006
9.259
9.384
9.239
9.308
327,445
+0.03(+0.35%)
Apr 13, 2006
9.249
9.294
9.224
9.275
230,406
+0.03(+0.29%)
Apr 12, 2006
9.228
9.269
9.177
9.249
209,681
+0.04(+0.45%)
Apr 11, 2006
9.239
9.257
9.191
9.208
279,169
-0.02(-0.27%)
Apr 10, 2006
9.302
9.302
9.161
9.232
450,816
-0.08(-0.82%)
Apr 07, 2006
9.290
9.329
9.177
9.308
378,646
+0.03(+0.33%)
Apr 06, 2006
9.505
9.587
9.259
9.277
775,091
-0.16(-1.67%)
Apr 05, 2006
9.444
9.478
9.314
9.435
362,554
-0.02(-0.20%)
Apr 04, 2006
9.382
9.476
9.341
9.454
428,872
+0.07(+0.70%)
Apr 03, 2006
9.300
9.446
9.282
9.388
678,540
+0.09(+0.95%)
Mar 31, 2006
9.126
9.351
9.105
9.300
746,077
+0.21(+2.30%)
Mar 30, 2006
8.890
9.109
8.882
9.091
569,067
+0.22(+2.45%)
Mar 29, 2006
8.808
8.917
8.761
8.873
694,632
+0.12(+1.33%)
Mar 28, 2006
8.808
8.849
8.695
8.757
478,367
-0.03(-0.35%)
Mar 27, 2006
8.818
8.824
8.757
8.787
377,427
-0.01(-0.12%)
Mar 24, 2006
8.804
8.818
8.728
8.798
533,713
+0.01(+0.14%)
Mar 23, 2006
8.757
8.830
8.757
8.785
418,144
+0.00(+0.00%)
Mar 22, 2006
8.752
8.839
8.701
8.785
409,611
+0.05(+0.54%)
Mar 21, 2006
8.736
8.900
8.707
8.738
449,840
-0.01(-0.14%)
Mar 20, 2006
8.894
8.915
8.718
8.750
977,946
-0.14(-1.61%)
Mar 17, 2006
8.900
8.927
8.830
8.894
1,135,939
-0.05(-0.55%)
Mar 16, 2006
9.095
9.146
8.915
8.943
375,964
-0.10(-1.11%)
Mar 15, 2006
8.828
9.048
8.818
9.044
340,611
+0.28(+3.21%)
Mar 14, 2006
8.607
8.775
8.556
8.763
926,501
+0.16(+1.86%)
Mar 13, 2006
8.613
8.673
8.549
8.603
561,752
-0.02(-0.19%)
Mar 10, 2006
8.664
8.701
8.570
8.619
464,226
-0.03(-0.38%)
Mar 09, 2006
8.705
8.763
8.613
8.652
487,632
-0.06(-0.64%)
Mar 08, 2006
8.736
8.744
8.572
8.707
271,123
-0.08(-0.86%)
Mar 07, 2006
8.890
8.943
8.757
8.783
244,060
-0.14(-1.54%)
Mar 06, 2006
8.951
8.988
8.851
8.921
300,625
-0.06(-0.71%)
Mar 03, 2006
8.992
9.091
8.976
8.984
376,208
-0.03(-0.34%)
Mar 02, 2006
8.958
9.070
8.935
9.015
608,565
+0.04(+0.41%)
Mar 01, 2006
8.705
8.978
8.705
8.978
730,229
+0.27(+3.13%)
Feb 28, 2006
8.705
8.765
8.644
8.705
424,484
+0.00(+0.00%)
Feb 27, 2006
8.625
8.763
8.603
8.705
323,056
+0.08(+0.93%)
Feb 24, 2006
8.664
8.685
8.531
8.625
938,692
-0.04(-0.45%)
Feb 23, 2006
8.664
8.765
8.541
8.664
877,250
-0.03(-0.31%)
Feb 22, 2006
8.859
8.921
8.666
8.691
675,614
-0.16(-1.85%)
Feb 21, 2006
8.818
8.855
8.773
8.855
327,201
+0.04(+0.42%)
Feb 17, 2006
8.839
8.861
8.773
8.818
313,060
-0.01(-0.12%)
Feb 16, 2006
8.839
8.876
8.796
8.828
249,424
+0.02(+0.19%)
Feb 15, 2006
8.824
8.837
8.744
8.812
365,480
-0.03(-0.37%)
Feb 14, 2006
8.773
8.906
8.709
8.845
570,529
+0.08(+0.89%)
Feb 13, 2006
8.839
8.839
8.562
8.767
1,410,964
-0.10(-1.16%)
Feb 10, 2006
8.757
8.915
8.703
8.869
408,392
+0.10(+1.15%)
Feb 09, 2006
8.871
8.976
8.748
8.769
714,625
-0.11(-1.29%)
Feb 08, 2006
8.896
8.912
8.787
8.884
649,770
-0.00(-0.02%)
Feb 07, 2006
9.007
9.029
8.857
8.886
595,155
-0.15(-1.66%)
Feb 06, 2006
8.873
9.064
8.869
9.035
911,385
+0.16(+1.83%)
Feb 03, 2006
8.869
8.960
8.562
8.873
1,769,130
-0.38(-4.14%)
Feb 02, 2006
9.023
9.526
9.023
9.257
1,664,777
+0.23(+2.59%)
Feb 01, 2006
8.935
9.056
8.931
9.023
884,565
+0.05(+0.53%)
Jan 31, 2006
8.890
8.976
8.887
8.976
874,324
+0.08(+0.92%)
Jan 30, 2006
9.054
9.054
8.892
8.894
1,173,731
-0.16(-1.77%)
Jan 27, 2006
8.705
9.058
8.531
9.054
1,446,805
+0.35(+4.03%)
Jan 26, 2006
8.408
8.787
8.320
8.703
2,880,688
+0.60(+7.36%)
Jan 25, 2006
8.254
8.336
8.074
8.107
393,031
-0.15(-1.76%)
Jan 24, 2006
8.113
8.285
8.113
8.252
501,286
+0.15(+1.85%)
Jan 23, 2006
7.969
8.162
7.969
8.102
308,427
+0.14(+1.75%)
Jan 20, 2006
8.191
8.191
7.963
7.963
285,996
-0.23(-2.80%)
Jan 19, 2006
8.125
8.203
8.102
8.193
210,901
+0.08(+1.04%)
Jan 18, 2006
8.141
8.166
8.045
8.109
260,883
-0.06(-0.68%)
Jan 17, 2006
8.100
8.182
8.080
8.164
236,501
+0.04(+0.45%)
Jan 13, 2006
8.125
8.197
8.119
8.127
175,303
+0.00(+0.05%)
Jan 12, 2006
8.135
8.201
8.107
8.123
295,749
-0.01(-0.13%)
Jan 11, 2006
8.166
8.174
8.125
8.133
286,484
-0.03(-0.40%)
Jan 10, 2006
8.162
8.203
8.115
8.166
431,310
-0.02(-0.23%)
Jan 09, 2006
8.131
8.203
8.080
8.184
664,155
+0.01(+0.10%)
Jan 06, 2006
8.244
8.248
8.143
8.176
660,254
-0.06(-0.70%)
Jan 05, 2006
8.234
8.279
8.201
8.234
634,897
+0.00(+0.00%)
Jan 04, 2006
8.217
8.353
8.113
8.234
1,638,445
-0.17(-2.00%)
Jan 03, 2006
7.912
8.613
7.912
8.402
3,485,840
+0.54(+6.83%)
Dec 30, 2005
7.936
7.983
7.860
7.865
205,780
-0.11(-1.36%)
Dec 29, 2005
8.029
8.100
7.957
7.973
287,946
-0.01(-0.08%)
Dec 28, 2005
7.951
7.988
7.951
7.979
312,328
+0.06(+0.80%)
Dec 27, 2005
7.963
8.016
7.879
7.916
248,692
-0.05(-0.67%)
Dec 23, 2005
7.828
7.981
7.828
7.969
328,664
+0.15(+1.94%)
Dec 22, 2005
7.659
7.817
7.629
7.817
246,010
+0.17(+2.20%)
Dec 21, 2005
7.649
7.711
7.647
7.649
470,565
+0.00(+0.00%)
Dec 20, 2005
7.653
7.717
7.620
7.649
293,554
-0.00(-0.03%)
Dec 19, 2005
7.793
7.797
7.647
7.651
597,105
-0.13(-1.69%)
Dec 16, 2005
7.797
7.815
7.782
7.782
351,095
-0.01(-0.16%)
Dec 15, 2005
7.834
7.838
7.750
7.795
315,498
-0.04(-0.47%)
Dec 14, 2005
7.848
7.889
7.770
7.832
456,423
-0.02(-0.21%)
Dec 13, 2005
7.633
7.920
7.633
7.848
879,688
+0.17(+2.22%)
Dec 12, 2005
7.690
7.705
7.645
7.678
314,035
-0.01(-0.16%)
Dec 09, 2005
7.719
7.727
7.631
7.690
251,130
-0.03(-0.37%)
Dec 08, 2005
7.793
7.813
7.666
7.719
241,378
-0.09(-1.13%)
Dec 07, 2005
7.741
7.867
7.725
7.807
579,551
+0.01(+0.18%)
Dec 06, 2005
7.741
7.813
7.680
7.793
334,272
+0.08(+1.09%)
Dec 05, 2005
7.721
7.727
7.616
7.709
331,346
-0.05(-0.58%)
Dec 02, 2005
7.664
7.764
7.629
7.754
415,706
+0.09(+1.18%)
Dec 01, 2005
7.588
7.666
7.588
7.664
1,067,671
+0.12(+1.55%)
Nov 30, 2005
7.686
7.703
7.522
7.547
451,547
-0.08(-1.02%)
Nov 29, 2005
7.610
7.694
7.577
7.625
582,720
+0.02(+0.22%)
Nov 28, 2005
7.690
7.700
7.551
7.608
353,045
-0.08(-0.99%)
Nov 25, 2005
7.664
7.690
7.647
7.684
62,173
+0.05(+0.59%)
Nov 23, 2005
7.639
7.680
7.614
7.639
150,922
-0.03(-0.37%)
Nov 22, 2005
7.664
7.688
7.639
7.668
232,356
+0.00(+0.03%)
Nov 21, 2005
7.649
7.688
7.604
7.666
363,042
+0.01(+0.08%)
Nov 18, 2005
7.659
7.690
7.606
7.659
309,890
+0.03(+0.40%)
Nov 17, 2005
7.573
7.651
7.547
7.629
327,932
+0.06(+0.73%)
Nov 16, 2005
7.563
7.588
7.538
7.573
400,346
+0.01(+0.19%)
Nov 15, 2005
7.604
7.639
7.538
7.559
521,035
-0.06(-0.75%)
Nov 14, 2005
7.627
7.637
7.524
7.616
396,445
-0.01(-0.11%)
Nov 11, 2005
7.538
7.629
7.538
7.625
416,194
+0.09(+1.14%)
Nov 10, 2005
7.461
7.592
7.403
7.538
727,547
+0.07(+0.96%)
Nov 09, 2005
7.450
7.477
7.391
7.467
549,805
+0.02(+0.22%)
Nov 08, 2005
7.364
7.469
7.319
7.450
618,317
+0.09(+1.17%)
Nov 07, 2005
7.346
7.397
7.317
7.364
506,650
+0.02(+0.28%)
Nov 04, 2005
7.385
7.385
7.299
7.344
524,936
-0.03(-0.36%)
Nov 03, 2005
7.403
7.403
7.346
7.370
1,732,070
+0.07(+0.90%)
Nov 02, 2005
7.235
7.315
7.198
7.305
569,067
+0.07(+0.96%)
Nov 01, 2005
7.175
7.249
7.169
7.235
1,166,173
+0.04(+0.54%)
Oct 31, 2005
7.178
7.214
7.116
7.196
881,639
+0.18(+2.60%)
Oct 28, 2005
6.909
7.020
6.888
7.013
891,635
+0.14(+2.03%)
Oct 27, 2005
7.065
7.067
6.849
6.874
1,107,657
-0.22(-3.15%)
Oct 26, 2005
7.128
7.184
7.091
7.098
1,381,706
-0.03(-0.46%)
Oct 25, 2005
7.280
7.282
6.972
7.130
1,258,335
-0.22(-2.96%)
Oct 24, 2005
7.321
7.376
7.264
7.348
642,211
+0.06(+0.79%)
Oct 21, 2005
7.280
7.381
7.270
7.290
761,925
+0.01(+0.14%)
Oct 20, 2005
7.266
7.309
7.217
7.280
1,279,303
+0.01(+0.20%)
Oct 19, 2005
7.260
7.274
7.126
7.266
1,517,756
-0.02(-0.23%)
Oct 18, 2005
7.311
7.313
7.106
7.282
2,812,176
-0.21(-2.79%)
Oct 17, 2005
7.456
7.508
7.442
7.491
426,434
+0.04(+0.50%)
Oct 14, 2005
7.461
7.506
7.352
7.454
643,674
+0.05(+0.61%)
Oct 13, 2005
7.391
7.422
7.280
7.409
902,363
+0.02(+0.31%)
Oct 12, 2005
7.639
7.670
7.346
7.387
2,123,883
-0.25(-3.30%)
Oct 11, 2005
7.541
7.657
7.504
7.639
750,953
+0.10(+1.28%)
Oct 10, 2005
7.516
7.577
7.450
7.543
587,109
+0.06(+0.79%)
Oct 07, 2005
7.536
7.608
7.446
7.483
423,996
-0.02(-0.30%)
Oct 06, 2005
7.495
7.582
7.444
7.506
863,109
+0.03(+0.44%)
Oct 05, 2005
7.692
7.692
7.454
7.473
435,699
-0.23(-3.03%)
Oct 04, 2005
7.772
7.793
7.690
7.707
582,476
-0.07(-0.84%)
Oct 03, 2005
15.50
7.803
7.748
7.772
712,431
+0.04(+0.53%)
Sep 30, 2005
7.500
7.746
7.489
7.731
641,724
+0.23(+3.09%)
Sep 29, 2005
7.434
7.538
7.399
7.500
443,014
+0.07(+0.99%)
Sep 28, 2005
7.502
7.487
7.383
7.426
292,091
-0.07(-0.98%)
Sep 27, 2005
7.495
7.541
7.391
7.500
419,363
+0.00(+0.05%)
Sep 26, 2005
7.588
7.616
7.469
7.495
393,763
-0.05(-0.68%)
Sep 23, 2005
7.547
7.551
7.372
7.547
827,024
+0.16(+2.22%)
Sep 22, 2005
7.374
7.397
7.313
7.383
608,565
+0.01(+0.11%)
Sep 21, 2005
7.301
7.526
7.282
7.374
2,775,116
+0.27(+3.78%)
Sep 20, 2005
7.391
7.428
6.963
7.106
4,368,699
-0.28(-3.83%)
Sep 19, 2005
7.397
7.422
7.360
7.389
544,929
-0.00(-0.06%)
Sep 16, 2005
7.385
7.424
7.352
7.393
1,493,618
+0.01(+0.11%)
Sep 15, 2005
7.379
7.387
7.329
7.385
378,890
+0.01(+0.14%)
Sep 14, 2005
7.358
7.411
7.340
7.374
372,307
+0.05(+0.64%)
Sep 13, 2005
7.337
7.391
7.296
7.327
499,091
-0.01(-0.14%)
Sep 12, 2005
7.399
7.424
7.327
7.337
544,197
-0.07(-0.97%)
Sep 09, 2005
7.383
7.424
7.372
7.409
417,169
+0.02(+0.31%)
Sep 08, 2005
7.381
7.399
7.342
7.387
470,565
+0.01(+0.08%)
Sep 07, 2005
7.424
7.473
7.368
7.381
349,632
-0.02(-0.28%)
Sep 06, 2005
7.362
7.479
7.362
7.401
266,978
+0.07(+0.89%)
Sep 02, 2005
7.364
7.393
7.323
7.335
193,102
-0.02(-0.33%)
Sep 01, 2005
7.360
7.504
7.358
7.360
234,551
-0.09(-1.16%)
Aug 31, 2005
7.342
7.446
7.294
7.446
304,038
+0.09(+1.28%)
Aug 30, 2005
7.366
7.366
7.284
7.352
616,855
-0.01(-0.19%)
Aug 29, 2005
7.272
7.366
7.262
7.366
449,597
+0.10(+1.33%)
Aug 26, 2005
7.280
7.299
7.231
7.270
518,353
-0.01(-0.11%)
Aug 25, 2005
7.178
7.301
7.124
7.278
490,070
+0.13(+1.81%)
Aug 24, 2005
7.198
7.288
7.116
7.149
463,494
-0.09(-1.25%)
Aug 23, 2005
7.471
7.471
7.216
7.239
349,144
-0.23(-3.10%)
Aug 22, 2005
7.374
7.481
7.358
7.471
348,901
+0.10(+1.31%)
Aug 19, 2005
7.424
7.424
7.352
7.374
196,028
-0.02(-0.30%)
Aug 18, 2005
7.417
7.454
7.383
7.397
503,236
-0.02(-0.33%)
Aug 17, 2005
7.475
7.475
7.360
7.422
515,427
-0.05(-0.71%)
Aug 16, 2005
7.561
7.561
7.456
7.475
608,809
-0.10(-1.30%)
Aug 15, 2005
7.651
7.666
7.536
7.573
415,950
-0.08(-1.02%)
Aug 12, 2005
7.629
7.680
7.594
7.651
461,544
-0.01(-0.11%)
Aug 11, 2005
7.639
7.762
7.629
7.659
406,929
+0.02(+0.27%)
Aug 10, 2005
7.741
7.741
7.592
7.639
260,151
-0.03(-0.40%)
Aug 09, 2005
7.662
7.684
7.618
7.670
673,176
+0.01(+0.08%)
Aug 08, 2005
7.647
7.711
7.639
7.664
426,678
+0.02(+0.24%)
Aug 05, 2005
7.684
7.690
7.608
7.645
370,113
-0.05(-0.64%)
Aug 04, 2005
7.762
7.762
7.649
7.694
220,897
-0.09(-1.16%)
Aug 03, 2005
7.772
7.793
7.696
7.785
382,791
-0.00(-0.03%)
Aug 02, 2005
7.748
7.817
7.746
7.787
389,862
+0.07(+0.88%)
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.