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
Kimball Intl Cl B
(NQ:
KBAL
)
12.30
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
10.64
10.97
10.53
10.97
79,129
+0.32(+2.97%)
Apr 27, 2006
10.71
10.79
10.54
10.65
50,987
-0.09(-0.80%)
Apr 26, 2006
10.53
10.78
10.53
10.74
82,666
+0.21(+1.98%)
Apr 25, 2006
10.64
10.71
10.40
10.53
134,249
-0.12(-1.08%)
Apr 24, 2006
10.74
10.86
10.64
10.64
131,672
-0.06(-0.54%)
Apr 21, 2006
10.75
10.75
10.64
10.70
99,042
-0.02(-0.20%)
Apr 20, 2006
10.64
10.78
10.59
10.72
88,273
+0.12(+1.15%)
Apr 19, 2006
10.53
10.69
10.51
10.60
170,566
+0.06(+0.61%)
Apr 18, 2006
10.18
10.64
10.11
10.53
247,628
+0.35(+3.46%)
Apr 17, 2006
10.30
10.32
10.11
10.18
73,726
-0.08(-0.77%)
Apr 13, 2006
10.25
10.48
10.23
10.26
51,601
+0.04(+0.42%)
Apr 12, 2006
10.35
10.43
10.18
10.22
213,572
-0.14(-1.32%)
Apr 11, 2006
10.41
10.56
10.28
10.35
107,007
-0.06(-0.55%)
Apr 10, 2006
10.32
10.56
10.25
10.41
115,616
+0.09(+0.84%)
Apr 07, 2006
10.43
10.48
10.30
10.33
151,272
-0.02(-0.21%)
Apr 06, 2006
10.31
10.41
10.27
10.35
108,728
-0.01(-0.14%)
Apr 05, 2006
10.38
10.46
10.30
10.36
152,692
-0.03(-0.28%)
Apr 04, 2006
10.43
10.62
10.28
10.39
479,902
-0.15(-1.43%)
Apr 03, 2006
10.76
10.82
10.47
10.54
163,032
-0.27(-2.53%)
Mar 31, 2006
10.79
10.81
10.64
10.81
104,719
+0.10(+0.94%)
Mar 30, 2006
10.81
10.81
10.58
10.71
74,957
-0.12(-1.06%)
Mar 29, 2006
10.64
10.84
10.64
10.83
105,843
+0.18(+1.69%)
Mar 28, 2006
10.79
10.89
10.59
10.65
54,566
-0.19(-1.79%)
Mar 27, 2006
10.89
10.89
10.79
10.84
85,711
-0.01(-0.07%)
Mar 24, 2006
10.92
10.93
10.71
10.85
171,486
-0.10(-0.92%)
Mar 23, 2006
10.86
10.95
10.78
10.95
60,911
+0.05(+0.46%)
Mar 22, 2006
10.75
10.97
10.61
10.90
111,115
+0.14(+1.34%)
Mar 21, 2006
10.90
11.04
10.73
10.76
88,940
-0.19(-1.77%)
Mar 20, 2006
10.89
10.97
10.77
10.95
103,153
+0.03(+0.26%)
Mar 17, 2006
10.75
10.94
10.58
10.92
324,684
+0.18(+1.67%)
Mar 16, 2006
10.71
10.78
10.65
10.74
92,381
+0.03(+0.27%)
Mar 15, 2006
10.45
10.71
10.43
10.71
152,312
+0.24(+2.26%)
Mar 14, 2006
10.34
10.50
10.17
10.48
67,094
+0.15(+1.46%)
Mar 13, 2006
10.43
10.50
10.30
10.33
52,420
-0.17(-1.58%)
Mar 10, 2006
10.30
10.56
10.21
10.49
65,677
+0.16(+1.53%)
Mar 09, 2006
10.24
10.38
10.24
10.33
59,130
+0.09(+0.84%)
Mar 08, 2006
10.22
10.32
10.17
10.25
71,015
+0.01(+0.07%)
Mar 07, 2006
10.28
10.38
10.17
10.24
56,588
-0.04(-0.42%)
Mar 06, 2006
10.22
10.30
10.17
10.28
102,105
-0.01(-0.14%)
Mar 03, 2006
10.18
10.75
10.15
10.30
154,261
+0.07(+0.70%)
Mar 02, 2006
10.21
10.46
10.18
10.23
133,033
-0.02(-0.21%)
Mar 01, 2006
10.21
10.26
10.16
10.25
114,603
+0.06(+0.56%)
Feb 28, 2006
10.23
10.23
10.14
10.19
112,743
-0.04(-0.35%)
Feb 27, 2006
10.23
10.24
10.17
10.23
70,610
+0.00(+0.00%)
Feb 24, 2006
10.17
10.27
10.16
10.23
132,716
+0.06(+0.57%)
Feb 23, 2006
10.17
10.25
10.16
10.17
103,402
-0.06(-0.56%)
Feb 22, 2006
10.18
10.27
10.17
10.23
97,781
+0.04(+0.42%)
Feb 21, 2006
10.19
10.26
10.15
10.18
148,620
-0.01(-0.07%)
Feb 17, 2006
10.28
10.29
10.17
10.19
62,967
-0.13(-1.25%)
Feb 16, 2006
10.14
10.32
10.14
10.32
47,839
+0.09(+0.91%)
Feb 15, 2006
10.28
10.39
10.17
10.23
138,778
-0.02(-0.21%)
Feb 14, 2006
10.23
10.35
10.18
10.25
76,430
+0.07(+0.71%)
Feb 13, 2006
10.17
10.28
10.12
10.17
137,226
+0.00(+0.00%)
Feb 10, 2006
10.17
10.29
10.16
10.17
85,663
+0.00(+0.00%)
Feb 09, 2006
10.18
10.35
10.10
10.17
116,605
+0.04(+0.43%)
Feb 08, 2006
10.21
10.38
10.02
10.13
212,543
-0.04(-0.35%)
Feb 07, 2006
10.43
10.47
10.09
10.17
136,182
-0.20(-1.94%)
Feb 06, 2006
10.07
10.47
10.07
10.37
189,525
+0.41(+4.12%)
Feb 03, 2006
10.05
10.07
9.945
9.959
69,258
-0.09(-0.93%)
Feb 02, 2006
10.07
10.13
9.887
10.05
106,546
-0.03(-0.29%)
Feb 01, 2006
10.14
10.14
9.967
10.08
164,632
-0.03(-0.28%)
Jan 31, 2006
9.945
10.11
9.930
10.11
288,175
+0.04(+0.36%)
Jan 30, 2006
10.19
10.19
9.995
10.07
99,937
-0.09(-0.85%)
Jan 27, 2006
10.24
10.32
9.953
10.16
125,513
-0.08(-0.77%)
Jan 26, 2006
9.952
10.25
9.736
10.24
136,880
+0.29(+2.89%)
Jan 25, 2006
9.902
10.00
9.815
9.952
144,719
+0.05(+0.51%)
Jan 24, 2006
9.571
9.909
9.528
9.902
232,991
+0.32(+3.38%)
Jan 23, 2006
9.204
9.607
9.204
9.578
117,512
+0.37(+3.98%)
Jan 20, 2006
9.262
9.262
9.132
9.211
258,701
+0.01(+0.08%)
Jan 19, 2006
8.945
9.211
8.837
9.204
95,962
+0.29(+3.31%)
Jan 18, 2006
8.629
8.945
8.629
8.909
116,408
+0.22(+2.57%)
Jan 17, 2006
8.629
8.694
8.571
8.686
92,997
+0.01(+0.17%)
Jan 13, 2006
8.557
8.672
8.557
8.672
88,630
+0.18(+2.12%)
Jan 12, 2006
8.557
8.557
8.449
8.492
82,328
-0.06(-0.67%)
Jan 11, 2006
8.399
8.550
8.320
8.550
75,377
+0.11(+1.28%)
Jan 10, 2006
8.269
8.507
8.205
8.442
59,037
+0.12(+1.38%)
Jan 09, 2006
8.269
8.392
8.140
8.327
38,211
+0.11(+1.31%)
Jan 06, 2006
8.233
8.255
8.133
8.219
39,848
+0.11(+1.33%)
Jan 05, 2006
8.255
8.262
8.097
8.111
93,249
-0.08(-0.95%)
Jan 04, 2006
8.057
8.226
8.025
8.189
40,614
+0.14(+1.68%)
Jan 03, 2006
7.759
8.090
7.658
8.054
182,718
+0.41(+5.36%)
Dec 30, 2005
7.622
7.795
7.586
7.644
77,996
-0.04(-0.47%)
Dec 29, 2005
7.766
7.773
7.601
7.680
136,192
-0.09(-1.20%)
Dec 28, 2005
7.838
7.917
7.680
7.773
54,514
-0.09(-1.19%)
Dec 27, 2005
7.910
7.953
7.852
7.867
89,837
-0.08(-1.00%)
Dec 23, 2005
8.010
8.010
7.931
7.946
48,552
+0.01(+0.09%)
Dec 22, 2005
7.838
7.989
7.838
7.939
71,896
+0.05(+0.64%)
Dec 21, 2005
7.716
7.895
7.716
7.888
193,550
+0.12(+1.57%)
Dec 20, 2005
7.644
7.766
7.622
7.766
92,245
+0.12(+1.60%)
Dec 19, 2005
7.615
7.708
7.557
7.644
102,605
+0.09(+1.24%)
Dec 16, 2005
7.435
7.586
7.421
7.550
670,859
+0.07(+0.96%)
Dec 15, 2005
7.406
7.493
7.370
7.478
154,889
+0.01(+0.19%)
Dec 14, 2005
7.457
7.557
7.385
7.464
88,188
-0.03(-0.38%)
Dec 13, 2005
7.421
7.529
7.421
7.493
83,714
-0.04(-0.48%)
Dec 12, 2005
7.579
7.665
7.471
7.529
52,363
-0.02(-0.29%)
Dec 09, 2005
7.478
7.637
7.478
7.550
89,191
+0.04(+0.48%)
Dec 08, 2005
7.550
7.673
7.464
7.514
63,876
-0.01(-0.19%)
Dec 07, 2005
7.694
7.759
7.486
7.529
80,313
-0.17(-2.24%)
Dec 06, 2005
7.795
7.795
7.629
7.701
37,081
-0.06(-0.83%)
Dec 05, 2005
7.716
7.802
7.601
7.766
51,996
+0.11(+1.41%)
Dec 02, 2005
7.665
7.728
7.557
7.658
62,232
+0.00(+0.00%)
Dec 01, 2005
7.788
7.788
7.478
7.658
100,286
+0.00(+0.00%)
Nov 30, 2005
7.673
7.708
7.543
7.658
72,740
+0.10(+1.33%)
Nov 29, 2005
7.608
7.716
7.521
7.557
43,650
-0.06(-0.85%)
Nov 28, 2005
7.816
7.939
7.622
7.622
74,669
-0.19(-2.39%)
Nov 25, 2005
7.874
7.874
7.766
7.809
8,163
+0.01(+0.18%)
Nov 23, 2005
7.773
8.068
7.752
7.795
96,301
-0.06(-0.73%)
Nov 22, 2005
7.967
7.967
7.708
7.852
85,992
-0.17(-2.06%)
Nov 21, 2005
7.881
8.018
7.881
8.018
109,566
+0.12(+1.46%)
Nov 18, 2005
7.910
7.924
7.831
7.903
104,409
+0.03(+0.37%)
Nov 17, 2005
7.859
7.910
7.824
7.874
68,338
+0.01(+0.09%)
Nov 16, 2005
7.867
7.903
7.831
7.867
31,583
-0.01(-0.18%)
Nov 15, 2005
7.831
8.046
7.831
7.881
234,357
+0.01(+0.09%)
Nov 14, 2005
8.126
8.126
7.845
7.874
26,625
-0.16(-1.97%)
Nov 11, 2005
8.032
8.219
8.025
8.032
46,635
-0.19(-2.36%)
Nov 10, 2005
7.982
8.255
7.802
8.226
77,999
+0.30(+3.81%)
Nov 09, 2005
7.759
8.126
7.759
7.924
343,196
+0.08(+1.01%)
Nov 08, 2005
7.903
8.010
7.694
7.845
40,431
-0.15(-1.89%)
Nov 07, 2005
8.248
8.262
7.903
7.996
61,144
-0.13(-1.59%)
Nov 04, 2005
8.341
8.341
8.003
8.126
55,927
-0.22(-2.59%)
Nov 03, 2005
8.593
8.593
8.190
8.341
24,215
-0.11(-1.28%)
Nov 02, 2005
7.910
8.449
7.910
8.449
35,794
+0.60(+7.60%)
Nov 01, 2005
7.845
7.974
7.788
7.852
27,717
-0.09(-1.09%)
Oct 31, 2005
7.989
8.082
7.831
7.939
76,968
+0.03(+0.36%)
Oct 28, 2005
7.468
7.910
7.392
7.910
71,244
+0.48(+6.49%)
Oct 27, 2005
7.500
7.651
7.421
7.428
46,210
-0.15(-1.99%)
Oct 26, 2005
7.708
7.759
7.478
7.579
53,966
-0.14(-1.77%)
Oct 25, 2005
7.845
8.039
7.550
7.716
37,125
-0.21(-2.63%)
Oct 24, 2005
7.953
8.061
7.795
7.924
69,756
-0.03(-0.36%)
Oct 21, 2005
7.737
8.133
7.737
7.953
56,496
+0.10(+1.28%)
Oct 20, 2005
7.766
7.982
7.730
7.852
40,204
+0.01(+0.09%)
Oct 19, 2005
7.378
7.895
7.378
7.845
67,632
+0.37(+5.00%)
Oct 18, 2005
7.910
7.910
7.414
7.471
63,619
-0.42(-5.29%)
Oct 17, 2005
8.075
8.104
7.816
7.888
62,214
-0.14(-1.79%)
Oct 14, 2005
8.190
8.197
7.838
8.032
73,856
-0.02(-0.27%)
Oct 13, 2005
8.032
8.097
7.874
8.054
38,080
+0.06(+0.81%)
Oct 12, 2005
8.097
8.190
7.867
7.989
49,636
-0.14(-1.68%)
Oct 11, 2005
8.161
8.399
8.111
8.126
59,703
-0.07(-0.88%)
Oct 10, 2005
8.485
8.485
8.090
8.197
38,678
-0.37(-4.28%)
Oct 07, 2005
8.399
8.600
8.284
8.564
31,841
+0.26(+3.12%)
Oct 06, 2005
8.334
8.514
8.233
8.305
39,485
-0.04(-0.43%)
Oct 05, 2005
8.550
8.550
8.334
8.341
35,797
-0.23(-2.68%)
Oct 04, 2005
8.679
8.866
8.571
8.571
31,165
-0.11(-1.24%)
Oct 03, 2005
8.614
8.888
8.614
8.679
56,832
-0.01(-0.17%)
Sep 30, 2005
8.593
8.708
8.579
8.694
52,263
-0.04(-0.49%)
Sep 29, 2005
8.650
8.794
8.514
8.737
47,112
+0.01(+0.16%)
Sep 28, 2005
8.848
8.873
8.593
8.722
49,634
-0.11(-1.22%)
Sep 27, 2005
8.866
9.003
8.816
8.830
43,051
-0.10(-1.13%)
Sep 26, 2005
9.024
9.168
8.837
8.931
32,155
+0.01(+0.16%)
Sep 23, 2005
8.916
9.046
8.722
8.916
38,630
-0.12(-1.27%)
Sep 22, 2005
9.032
9.175
8.672
9.032
41,764
+0.02(+0.24%)
Sep 21, 2005
9.276
9.370
8.902
9.010
80,265
-0.35(-3.76%)
Sep 20, 2005
9.326
9.657
9.204
9.362
46,131
+0.13(+1.40%)
Sep 19, 2005
9.384
9.643
9.197
9.233
18,824
-0.26(-2.73%)
Sep 16, 2005
9.298
9.556
9.125
9.492
161,469
+0.28(+3.04%)
Sep 15, 2005
9.521
9.729
9.132
9.211
44,877
-0.23(-2.44%)
Sep 14, 2005
9.556
9.585
9.427
9.441
35,740
-0.04(-0.45%)
Sep 13, 2005
9.614
9.614
9.427
9.485
28,394
-0.27(-2.80%)
Sep 12, 2005
9.262
9.851
9.154
9.758
53,719
+0.41(+4.38%)
Sep 09, 2005
9.269
9.348
9.010
9.348
50,163
+0.10(+1.09%)
Sep 08, 2005
9.190
9.247
8.881
9.247
43,070
+0.01(+0.16%)
Sep 07, 2005
9.154
9.262
9.024
9.233
33,240
+0.04(+0.39%)
Sep 06, 2005
9.125
9.262
9.024
9.197
26,774
+0.14(+1.51%)
Sep 02, 2005
9.348
9.427
8.981
9.060
34,148
-0.37(-3.96%)
Sep 01, 2005
9.168
9.441
9.082
9.434
41,913
+0.35(+3.80%)
Aug 31, 2005
8.909
9.334
8.773
9.089
82,368
+0.12(+1.28%)
Aug 30, 2005
8.909
8.981
8.751
8.974
37,029
+0.06(+0.65%)
Aug 29, 2005
8.737
8.916
8.672
8.916
20,865
+0.03(+0.32%)
Aug 26, 2005
8.830
8.902
8.701
8.888
34,794
-0.07(-0.80%)
Aug 25, 2005
8.938
9.096
8.809
8.960
25,069
-0.06(-0.64%)
Aug 24, 2005
9.103
9.326
9.010
9.017
28,102
-0.04(-0.48%)
Aug 23, 2005
9.211
9.247
8.823
9.060
30,311
-0.04(-0.40%)
Aug 22, 2005
9.003
9.157
8.809
9.096
81,356
+0.22(+2.51%)
Aug 19, 2005
8.794
8.902
8.794
8.873
26,520
+0.00(+0.00%)
Aug 18, 2005
8.643
8.952
8.643
8.873
27,528
+0.15(+1.73%)
Aug 17, 2005
8.809
8.924
8.715
8.722
25,096
-0.06(-0.66%)
Aug 16, 2005
9.017
9.132
8.773
8.780
23,597
-0.37(-4.01%)
Aug 15, 2005
9.003
9.190
9.003
9.147
28,251
+0.05(+0.55%)
Aug 12, 2005
9.456
9.521
9.089
9.096
62,819
-0.48(-5.03%)
Aug 11, 2005
9.348
9.636
9.348
9.578
24,724
+0.24(+2.62%)
Aug 10, 2005
9.312
9.672
9.312
9.334
39,407
+0.05(+0.54%)
Aug 09, 2005
9.132
9.305
9.132
9.283
15,278
+0.06(+0.70%)
Aug 08, 2005
9.240
9.441
9.197
9.219
30,893
-0.07(-0.77%)
Aug 05, 2005
9.506
9.578
9.290
9.290
82,744
-0.22(-2.27%)
Aug 04, 2005
9.952
9.952
9.506
9.506
44,775
-0.38(-3.85%)
Aug 03, 2005
9.722
9.981
9.722
9.887
17,343
+0.00(+0.00%)
Aug 02, 2005
9.521
9.887
9.456
9.887
81,535
+0.38(+4.01%)
Aug 01, 2005
9.657
9.808
9.262
9.506
123,399
-0.19(-1.93%)
Jul 29, 2005
9.600
9.844
9.600
9.693
26,944
+0.03(+0.30%)
Jul 28, 2005
9.585
9.743
9.571
9.664
31,308
+0.04(+0.37%)
Jul 27, 2005
9.995
10.01
9.528
9.628
60,539
-0.32(-3.18%)
Jul 26, 2005
9.815
9.988
9.693
9.945
19,306
+0.23(+2.37%)
Jul 25, 2005
9.894
10.02
9.715
9.715
32,796
-0.29(-2.95%)
Jul 22, 2005
9.614
10.01
9.614
10.01
43,225
+0.34(+3.49%)
Jul 21, 2005
9.916
10.04
9.600
9.672
56,154
-0.37(-3.65%)
Jul 20, 2005
9.830
10.06
9.556
10.04
30,240
+0.09(+0.87%)
Jul 19, 2005
9.643
9.995
9.592
9.952
11,142
+0.34(+3.52%)
Jul 18, 2005
9.880
9.880
9.614
9.614
78,051
-0.28(-2.83%)
Jul 15, 2005
9.600
10.04
9.535
9.894
50,551
+0.18(+1.85%)
Jul 14, 2005
9.887
10.06
9.700
9.715
22,958
-0.27(-2.74%)
Jul 13, 2005
10.12
10.12
9.844
9.988
14,645
-0.07(-0.71%)
Jul 12, 2005
10.21
10.21
9.995
10.06
39,741
-0.01(-0.07%)
Jul 11, 2005
9.945
10.31
9.779
10.07
108,178
+0.19(+1.89%)
Jul 08, 2005
9.830
9.959
9.657
9.880
77,442
+0.04(+0.44%)
Jul 07, 2005
9.851
10.02
9.765
9.837
131,591
-0.12(-1.16%)
Jul 06, 2005
9.974
10.07
9.772
9.952
60,850
-0.14(-1.42%)
Jul 05, 2005
9.449
10.28
9.326
10.10
123,214
+0.58(+6.12%)
Jul 01, 2005
9.485
9.743
9.262
9.513
49,230
+0.02(+0.23%)
Jun 30, 2005
9.535
9.779
9.449
9.492
53,944
+0.01(+0.08%)
Jun 29, 2005
9.614
9.614
9.420
9.485
45,950
-0.01(-0.08%)
Jun 28, 2005
9.334
9.492
9.197
9.492
50,833
+0.14(+1.54%)
Jun 27, 2005
9.240
9.362
9.039
9.348
36,188
+0.08(+0.85%)
Jun 24, 2005
9.247
9.269
8.765
9.269
163,737
+0.14(+1.50%)
Jun 23, 2005
9.556
9.607
9.132
9.132
48,726
-0.48(-5.01%)
Jun 22, 2005
9.686
9.873
9.556
9.614
29,958
-0.06(-0.67%)
Jun 21, 2005
9.866
9.880
9.672
9.679
45,236
-0.07(-0.74%)
Jun 20, 2005
9.751
9.844
9.693
9.751
53,560
-0.07(-0.73%)
Jun 17, 2005
9.729
9.837
9.592
9.823
265,992
+0.17(+1.79%)
Jun 16, 2005
9.456
9.679
9.326
9.650
60,362
+0.09(+0.90%)
Jun 15, 2005
9.405
9.592
9.370
9.564
64,051
+0.16(+1.68%)
Jun 14, 2005
9.334
9.427
9.204
9.405
62,666
+0.08(+0.85%)
Jun 13, 2005
9.204
9.326
9.175
9.326
48,206
+0.05(+0.54%)
Jun 10, 2005
9.276
9.298
9.161
9.276
29,627
+0.04(+0.47%)
Jun 09, 2005
8.988
9.298
8.895
9.233
114,205
+0.20(+2.23%)
Jun 08, 2005
9.089
9.247
8.996
9.032
38,786
-0.09(-1.02%)
Jun 07, 2005
9.118
9.334
9.118
9.125
75,810
+0.03(+0.32%)
Jun 06, 2005
9.075
9.197
9.024
9.096
191,573
+0.09(+1.04%)
Jun 03, 2005
8.988
9.089
8.967
9.003
200,163
-0.01(-0.16%)
Jun 02, 2005
8.931
9.161
8.816
9.017
45,931
-0.04(-0.44%)
Jun 01, 2005
8.924
9.190
8.837
9.057
51,887
+0.21(+2.40%)
May 31, 2005
8.909
8.981
8.823
8.845
138,369
+0.02(+0.24%)
May 27, 2005
8.701
8.873
8.629
8.823
158,644
+0.09(+0.99%)
May 26, 2005
8.622
8.794
8.622
8.737
57,635
+0.18(+2.10%)
May 25, 2005
8.787
8.794
8.507
8.557
90,828
-0.12(-1.33%)
May 24, 2005
8.629
8.722
8.629
8.672
63,971
+0.01(+0.08%)
May 23, 2005
8.708
8.751
8.636
8.665
161,800
+0.04(+0.42%)
May 20, 2005
8.722
8.722
8.622
8.629
32,422
+0.01(+0.17%)
May 19, 2005
8.535
8.701
8.269
8.614
81,331
-0.09(-0.99%)
May 18, 2005
8.672
8.765
8.650
8.701
50,759
+0.11(+1.26%)
May 17, 2005
8.607
8.629
8.485
8.593
27,883
-0.04(-0.42%)
May 16, 2005
8.097
8.665
8.097
8.629
70,793
+0.56(+6.95%)
May 13, 2005
8.298
8.392
8.068
8.068
45,903
-0.14(-1.67%)
May 12, 2005
8.499
8.600
8.190
8.205
33,109
-0.29(-3.47%)
May 11, 2005
8.593
8.622
8.363
8.499
47,654
+0.02(+0.25%)
May 10, 2005
8.499
8.672
8.449
8.478
33,369
-0.15(-1.75%)
May 09, 2005
8.535
8.650
8.514
8.629
89,155
+0.16(+1.87%)
May 06, 2005
8.701
8.701
8.428
8.471
55,401
-0.18(-2.08%)
May 05, 2005
8.629
8.650
8.413
8.650
90,964
+0.06(+0.67%)
May 04, 2005
8.514
8.686
8.406
8.593
74,600
+0.10(+1.19%)
May 03, 2005
8.658
8.773
8.428
8.492
103,141
-0.11(-1.25%)
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.