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
Forward Inds Inc
(NQ:
FORD
)
0.5400
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Apr 18, 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 (%)
Nov 30, 2006
4.680
4.780
4.540
4.550
114,300
-0.09(-1.94%)
Nov 29, 2006
4.630
4.800
4.608
4.640
140,441
+0.03(+0.65%)
Nov 28, 2006
4.690
4.760
4.500
4.610
182,229
-0.12(-2.45%)
Nov 27, 2006
4.850
4.950
4.630
4.726
237,267
-0.11(-2.36%)
Nov 24, 2006
4.820
4.920
4.820
4.840
75,924
+0.02(+0.41%)
Nov 22, 2006
4.910
4.960
4.820
4.820
129,877
-0.12(-2.43%)
Nov 21, 2006
4.940
5.100
4.879
4.940
221,710
-0.14(-2.74%)
Nov 20, 2006
5.100
5.130
5.000
5.079
94,396
+0.04(+0.77%)
Nov 17, 2006
4.980
5.140
4.900
5.040
219,330
-0.02(-0.40%)
Nov 16, 2006
5.202
5.220
5.050
5.060
245,766
-0.09(-1.75%)
Nov 15, 2006
5.190
5.460
5.120
5.150
428,482
-0.04(-0.77%)
Nov 14, 2006
5.060
5.440
5.060
5.190
488,198
+0.13(+2.57%)
Nov 13, 2006
5.150
5.150
5.030
5.060
119,285
-0.02(-0.33%)
Nov 10, 2006
5.060
5.100
5.020
5.077
71,564
+0.03(+0.53%)
Nov 09, 2006
5.060
5.220
4.950
5.050
232,066
-0.02(-0.39%)
Nov 08, 2006
5.160
5.230
5.070
5.070
175,732
-0.15(-2.87%)
Nov 07, 2006
5.140
5.240
5.140
5.220
104,100
+0.08(+1.56%)
Nov 06, 2006
5.220
5.270
5.120
5.140
106,297
+0.00(+0.00%)
Nov 03, 2006
5.230
5.230
5.100
5.140
112,865
+0.01(+0.19%)
Nov 02, 2006
5.190
5.230
5.110
5.130
145,782
-0.06(-1.16%)
Nov 01, 2006
5.360
5.380
5.130
5.190
290,488
-0.18(-3.35%)
Oct 31, 2006
5.290
5.550
5.290
5.370
202,367
-0.03(-0.56%)
Oct 30, 2006
5.500
5.640
5.360
5.400
292,426
+0.06(+1.12%)
Oct 27, 2006
5.400
5.500
5.260
5.340
186,796
-0.02(-0.39%)
Oct 26, 2006
5.480
5.670
5.350
5.361
295,088
-0.02(-0.35%)
Oct 25, 2006
5.200
5.550
5.160
5.380
614,474
+0.16(+3.07%)
Oct 24, 2006
5.400
5.530
5.220
5.220
464,373
-0.18(-3.33%)
Oct 23, 2006
5.740
5.890
5.360
5.400
699,544
-0.38(-6.57%)
Oct 20, 2006
5.460
6.090
5.340
5.780
2,238,521
+0.38(+7.04%)
Oct 19, 2006
5.050
5.611
5.050
5.400
1,005,887
+0.33(+6.51%)
Oct 18, 2006
5.130
5.180
5.040
5.070
132,698
-0.07(-1.36%)
Oct 17, 2006
5.170
5.200
5.030
5.140
246,876
-0.10(-1.91%)
Oct 16, 2006
5.420
5.510
5.150
5.240
457,663
-0.22(-4.03%)
Oct 13, 2006
5.360
5.700
5.290
5.460
534,387
+0.11(+2.06%)
Oct 12, 2006
5.380
5.540
5.300
5.350
305,914
-0.03(-0.56%)
Oct 11, 2006
5.150
5.700
5.050
5.380
1,191,215
+0.26(+5.08%)
Oct 10, 2006
5.100
5.150
5.020
5.120
139,293
+0.06(+1.18%)
Oct 09, 2006
5.200
5.228
5.000
5.060
214,680
-0.18(-3.44%)
Oct 06, 2006
5.220
5.440
5.060
5.240
225,984
+0.00(+0.00%)
Oct 05, 2006
4.900
5.530
4.880
5.240
956,601
+0.38(+7.82%)
Oct 04, 2006
4.930
5.060
4.839
4.860
197,888
-0.11(-2.21%)
Oct 03, 2006
5.060
5.090
4.820
4.970
142,410
-0.05(-1.00%)
Oct 02, 2006
5.100
5.330
5.020
5.020
159,041
-0.10(-1.95%)
Sep 29, 2006
5.110
5.380
5.090
5.120
92,191
+0.00(+0.00%)
Sep 28, 2006
5.260
5.260
5.030
5.120
105,837
-0.06(-1.16%)
Sep 27, 2006
5.250
5.460
5.140
5.180
168,208
-0.04(-0.77%)
Sep 26, 2006
4.910
5.380
4.900
5.220
154,365
+0.16(+3.16%)
Sep 25, 2006
5.160
5.200
4.888
5.060
160,222
-0.06(-1.17%)
Sep 22, 2006
5.380
5.380
5.080
5.120
196,945
-0.21(-3.94%)
Sep 21, 2006
5.500
5.500
5.200
5.330
146,463
-0.11(-2.02%)
Sep 20, 2006
5.500
5.680
5.360
5.440
220,842
-0.06(-1.09%)
Sep 19, 2006
5.300
5.590
5.200
5.500
301,458
+0.29(+5.57%)
Sep 18, 2006
5.550
5.570
5.210
5.210
304,740
-0.28(-5.10%)
Sep 15, 2006
5.640
5.750
5.340
5.490
338,789
-0.09(-1.61%)
Sep 14, 2006
5.690
6.050
5.290
5.580
1,286,803
+0.08(+1.45%)
Sep 13, 2006
4.800
5.870
4.700
5.500
1,320,066
+0.71(+14.82%)
Sep 12, 2006
4.940
5.050
4.760
4.790
172,355
-0.05(-1.03%)
Sep 11, 2006
4.940
5.040
4.800
4.840
97,592
-0.14(-2.81%)
Sep 08, 2006
4.930
5.220
4.720
4.980
353,703
+0.03(+0.61%)
Sep 07, 2006
5.150
5.150
4.850
4.950
224,100
-0.13(-2.56%)
Sep 06, 2006
5.250
5.260
5.050
5.080
168,924
-0.17(-3.24%)
Sep 05, 2006
5.250
5.270
5.000
5.250
169,587
+0.05(+0.96%)
Sep 01, 2006
5.350
5.390
5.120
5.200
138,230
-0.11(-2.07%)
Aug 31, 2006
5.550
5.600
5.200
5.310
439,557
-0.25(-4.50%)
Aug 30, 2006
5.600
5.840
5.440
5.560
308,559
-0.02(-0.36%)
Aug 29, 2006
5.460
5.750
5.420
5.580
564,895
+0.21(+3.91%)
Aug 28, 2006
5.000
5.890
4.960
5.370
1,370,359
+0.39(+7.83%)
Aug 25, 2006
5.250
5.340
4.830
4.980
688,326
-0.42(-7.78%)
Aug 24, 2006
4.250
5.600
4.200
5.400
2,063,979
+1.21(+28.88%)
Aug 23, 2006
4.200
4.290
4.170
4.190
62,655
-0.01(-0.24%)
Aug 22, 2006
4.190
4.320
4.170
4.200
58,721
-0.01(-0.24%)
Aug 21, 2006
4.380
4.380
4.150
4.210
89,529
-0.05(-1.17%)
Aug 18, 2006
4.250
4.400
4.250
4.260
64,680
-0.01(-0.23%)
Aug 17, 2006
4.240
4.400
4.240
4.270
132,795
+0.07(+1.67%)
Aug 16, 2006
4.150
4.380
4.150
4.200
113,633
+0.05(+1.20%)
Aug 15, 2006
4.200
4.320
4.140
4.150
95,632
-0.01(-0.24%)
Aug 14, 2006
4.180
4.240
4.100
4.160
98,188
+0.01(+0.24%)
Aug 11, 2006
4.150
4.210
4.100
4.150
82,066
-0.04(-0.95%)
Aug 10, 2006
4.300
4.330
4.180
4.190
94,390
-0.15(-3.46%)
Aug 09, 2006
4.450
4.490
4.320
4.340
124,184
-0.15(-3.34%)
Aug 08, 2006
4.540
4.550
4.300
4.490
146,289
-0.01(-0.22%)
Aug 07, 2006
4.500
4.570
4.350
4.500
146,841
-0.01(-0.22%)
Aug 04, 2006
4.600
4.728
4.400
4.510
163,579
-0.01(-0.22%)
Aug 03, 2006
4.660
4.660
4.400
4.520
222,116
-0.10(-2.16%)
Aug 02, 2006
4.840
4.880
4.600
4.620
104,601
-0.15(-3.14%)
Aug 01, 2006
4.630
5.120
4.510
4.770
238,176
+0.13(+2.80%)
Jul 31, 2006
4.660
4.880
4.530
4.640
247,730
-0.12(-2.52%)
Jul 28, 2006
4.250
4.980
4.050
4.760
675,827
-1.01(-17.51%)
Jul 27, 2006
6.000
6.050
5.600
5.770
360,792
-0.12(-2.04%)
Jul 26, 2006
5.870
6.100
5.760
5.890
198,749
-0.01(-0.17%)
Jul 25, 2006
6.230
6.230
5.840
5.900
217,269
-0.15(-2.48%)
Jul 24, 2006
5.730
6.250
5.700
6.050
388,718
+0.35(+6.14%)
Jul 21, 2006
6.180
6.180
5.610
5.700
235,765
-0.21(-3.55%)
Jul 20, 2006
6.320
6.670
5.800
5.910
463,802
-0.35(-5.59%)
Jul 19, 2006
6.070
6.390
5.970
6.260
488,398
+0.28(+4.68%)
Jul 18, 2006
5.571
6.240
5.571
5.980
330,212
+0.11(+1.87%)
Jul 17, 2006
6.350
6.690
5.820
5.870
639,801
-0.43(-6.83%)
Jul 14, 2006
6.400
6.703
6.250
6.300
451,256
-0.10(-1.56%)
Jul 13, 2006
6.660
7.150
6.260
6.400
1,558,279
-0.30(-4.48%)
Jul 12, 2006
6.360
7.280
5.920
6.700
2,806,500
+0.28(+4.36%)
Jul 11, 2006
5.290
6.450
5.050
6.420
1,785,105
+1.19(+22.75%)
Jul 10, 2006
5.590
5.900
5.200
5.230
331,757
-0.39(-6.94%)
Jul 07, 2006
5.840
6.420
5.450
5.620
2,062,348
-0.28(-4.75%)
Jul 06, 2006
4.500
6.000
4.430
5.900
1,867,024
+1.43(+31.99%)
Jul 05, 2006
4.200
4.470
4.200
4.470
152,556
+0.27(+6.43%)
Jul 03, 2006
4.150
4.220
4.040
4.200
117,850
+0.05(+1.20%)
Jun 30, 2006
4.160
4.250
4.100
4.150
67,915
-0.01(-0.24%)
Jun 29, 2006
4.050
4.240
4.050
4.160
97,200
+0.13(+3.23%)
Jun 28, 2006
4.090
4.250
4.030
4.030
203,988
-0.02(-0.49%)
Jun 27, 2006
4.120
4.170
4.050
4.050
88,052
-0.12(-2.88%)
Jun 26, 2006
4.350
4.350
4.110
4.170
146,200
-0.16(-3.70%)
Jun 23, 2006
4.430
4.478
4.300
4.330
75,701
-0.06(-1.37%)
Jun 22, 2006
4.510
4.560
4.380
4.390
72,048
-0.17(-3.73%)
Jun 21, 2006
4.565
4.630
4.390
4.560
69,850
+0.12(+2.70%)
Jun 20, 2006
4.580
4.880
4.380
4.440
91,090
-0.16(-3.48%)
Jun 19, 2006
4.550
4.622
4.490
4.600
70,038
+0.06(+1.32%)
Jun 16, 2006
4.580
4.658
4.470
4.540
100,947
-0.06(-1.30%)
Jun 15, 2006
4.310
4.670
4.310
4.600
125,742
+0.25(+5.75%)
Jun 14, 2006
4.260
4.440
4.260
4.350
122,421
+0.07(+1.64%)
Jun 13, 2006
4.440
4.510
4.280
4.280
141,991
-0.14(-3.17%)
Jun 12, 2006
4.650
4.710
4.420
4.420
155,662
-0.22(-4.74%)
Jun 09, 2006
4.620
4.720
4.520
4.640
80,891
-0.01(-0.22%)
Jun 08, 2006
4.680
4.710
4.350
4.650
180,865
+0.00(+0.00%)
Jun 07, 2006
4.700
4.790
4.630
4.650
73,647
-0.03(-0.64%)
Jun 06, 2006
4.850
4.900
4.620
4.680
133,907
-0.12(-2.50%)
Jun 05, 2006
5.020
5.110
4.760
4.800
254,560
-0.31(-6.07%)
Jun 02, 2006
5.130
5.230
5.040
5.110
106,095
+0.00(+0.00%)
Jun 01, 2006
5.325
5.325
5.040
5.110
105,641
+0.07(+1.39%)
May 31, 2006
5.091
5.240
5.040
5.040
106,914
-0.02(-0.40%)
May 30, 2006
5.220
5.220
5.030
5.060
79,928
-0.14(-2.69%)
May 26, 2006
5.180
5.230
5.150
5.200
65,886
+0.03(+0.58%)
May 25, 2006
5.390
5.420
5.120
5.170
79,667
-0.20(-3.72%)
May 24, 2006
5.200
5.420
5.110
5.370
183,965
+0.17(+3.27%)
May 23, 2006
5.080
5.320
5.080
5.200
254,696
+0.14(+2.77%)
May 22, 2006
5.320
5.320
4.910
5.060
314,730
-0.28(-5.24%)
May 19, 2006
5.420
5.430
5.260
5.340
117,785
-0.09(-1.66%)
May 18, 2006
5.370
5.500
5.370
5.430
77,659
+0.07(+1.31%)
May 17, 2006
5.600
5.670
5.360
5.360
104,131
-0.30(-5.30%)
May 16, 2006
5.301
5.880
5.280
5.660
195,494
+0.39(+7.40%)
May 15, 2006
5.450
5.500
5.270
5.270
152,791
-0.24(-4.35%)
May 12, 2006
5.810
5.810
5.300
5.510
268,204
-0.30(-5.17%)
May 11, 2006
5.950
5.950
5.760
5.810
143,200
-0.03(-0.51%)
May 10, 2006
5.850
5.970
5.770
5.840
132,924
+0.00(+0.00%)
May 09, 2006
5.900
6.069
5.800
5.840
148,379
-0.06(-1.02%)
May 08, 2006
6.010
6.250
5.900
5.900
169,894
-0.15(-2.48%)
May 05, 2006
5.855
6.200
5.811
6.050
316,295
+0.21(+3.60%)
May 04, 2006
5.735
5.870
5.700
5.840
202,426
+0.04(+0.62%)
May 03, 2006
5.730
5.900
5.695
5.804
373,532
+0.08(+1.47%)
May 02, 2006
6.100
6.100
5.700
5.720
565,307
-0.30(-4.98%)
May 01, 2006
6.600
6.600
6.010
6.020
472,054
-0.37(-5.79%)
Apr 28, 2006
6.445
6.490
6.140
6.390
690,200
+0.13(+2.08%)
Apr 27, 2006
6.450
6.840
5.810
6.260
2,994,777
-3.99(-38.93%)
Apr 26, 2006
10.07
10.35
9.810
10.25
443,200
+0.12(+1.18%)
Apr 25, 2006
11.11
11.11
9.930
10.13
572,989
-0.77(-7.06%)
Apr 24, 2006
11.28
11.48
10.69
10.90
686,286
-0.10(-0.91%)
Apr 21, 2006
9.500
11.15
9.450
11.00
1,455,734
+1.55(+16.41%)
Apr 20, 2006
9.900
9.900
9.410
9.450
254,674
-0.33(-3.38%)
Apr 19, 2006
10.22
10.24
9.750
9.780
253,913
-0.38(-3.74%)
Apr 18, 2006
10.10
10.39
10.10
10.16
140,354
+0.11(+1.09%)
Apr 17, 2006
9.790
10.30
9.540
10.05
235,810
+0.37(+3.77%)
Apr 13, 2006
9.790
9.790
9.600
9.685
88,678
-0.07(-0.77%)
Apr 12, 2006
9.690
10.10
9.500
9.760
200,194
+0.07(+0.72%)
Apr 11, 2006
9.950
9.990
9.600
9.690
134,310
-0.19(-1.92%)
Apr 10, 2006
10.24
10.44
9.690
9.880
270,670
-0.33(-3.23%)
Apr 07, 2006
10.39
10.85
10.07
10.21
493,237
+0.08(+0.79%)
Apr 06, 2006
9.770
10.53
9.560
10.13
351,867
+0.37(+3.79%)
Apr 05, 2006
9.990
10.09
9.300
9.760
480,362
-0.32(-3.18%)
Apr 04, 2006
10.64
10.67
10.08
10.08
420,308
-0.59(-5.53%)
Apr 03, 2006
10.70
10.95
10.56
10.67
233,365
-0.03(-0.28%)
Mar 31, 2006
11.05
11.11
10.62
10.70
272,142
-0.29(-2.64%)
Mar 30, 2006
11.30
11.50
10.69
10.99
385,555
-0.31(-2.74%)
Mar 29, 2006
11.79
11.79
11.03
11.30
522,187
+0.60(+5.61%)
Mar 28, 2006
11.13
11.63
10.50
10.70
1,312,043
-0.24(-2.19%)
Mar 27, 2006
9.830
11.00
9.830
10.94
904,119
+0.94(+9.40%)
Mar 24, 2006
9.300
10.00
9.200
10.00
381,785
+0.70(+7.53%)
Mar 23, 2006
9.400
9.450
9.120
9.300
280,400
-0.13(-1.38%)
Mar 22, 2006
8.470
9.470
8.310
9.430
572,500
+0.95(+11.20%)
Mar 21, 2006
8.380
8.500
8.253
8.480
184,278
+0.28(+3.41%)
Mar 20, 2006
8.199
8.250
8.110
8.200
163,169
+0.06(+0.74%)
Mar 17, 2006
8.250
8.300
8.110
8.140
117,022
-0.03(-0.37%)
Mar 16, 2006
8.420
8.420
8.160
8.170
136,773
-0.24(-2.85%)
Mar 15, 2006
8.250
8.420
8.050
8.410
232,739
+0.22(+2.69%)
Mar 14, 2006
8.500
8.520
8.070
8.190
228,410
-0.31(-3.65%)
Mar 13, 2006
8.590
8.700
8.400
8.500
284,986
+0.11(+1.31%)
Mar 10, 2006
8.590
8.690
8.320
8.390
171,026
-0.16(-1.87%)
Mar 09, 2006
8.660
8.790
8.460
8.550
106,237
-0.10(-1.16%)
Mar 08, 2006
8.300
8.730
8.300
8.650
157,672
+0.25(+2.98%)
Mar 07, 2006
9.000
9.000
8.328
8.400
288,048
-0.55(-6.15%)
Mar 06, 2006
8.900
9.050
8.760
8.950
177,770
+0.01(+0.11%)
Mar 03, 2006
9.150
9.150
8.750
8.940
286,019
-0.25(-2.72%)
Mar 02, 2006
9.100
9.250
9.030
9.190
121,251
+0.01(+0.11%)
Mar 01, 2006
9.235
9.239
9.010
9.180
139,467
+0.18(+2.00%)
Feb 28, 2006
9.330
9.640
8.970
9.000
514,878
-0.33(-3.54%)
Feb 27, 2006
8.890
9.490
8.880
9.330
244,349
+0.38(+4.25%)
Feb 24, 2006
8.870
8.990
8.820
8.950
110,956
+0.11(+1.24%)
Feb 23, 2006
8.890
9.020
8.750
8.840
144,204
-0.12(-1.34%)
Feb 22, 2006
9.050
9.110
8.920
8.960
154,155
-0.11(-1.21%)
Feb 21, 2006
9.120
9.240
8.920
9.070
201,351
+0.03(+0.33%)
Feb 17, 2006
9.310
9.340
8.900
9.040
203,542
-0.20(-2.16%)
Feb 16, 2006
9.250
9.330
9.000
9.240
205,700
+0.04(+0.43%)
Feb 15, 2006
8.930
9.250
8.920
9.200
289,079
+0.21(+2.34%)
Feb 14, 2006
8.600
8.990
8.450
8.990
339,574
+0.55(+6.52%)
Feb 13, 2006
8.450
8.590
8.350
8.440
262,222
+0.03(+0.36%)
Feb 10, 2006
8.855
8.855
8.350
8.410
216,944
-0.13(-1.52%)
Feb 09, 2006
8.500
8.777
8.230
8.540
413,504
+0.05(+0.59%)
Feb 08, 2006
8.610
8.739
8.050
8.490
559,354
-0.10(-1.16%)
Feb 07, 2006
8.850
9.070
8.500
8.590
452,678
-0.26(-2.94%)
Feb 06, 2006
9.280
9.345
8.705
8.850
904,238
-0.66(-6.94%)
Feb 03, 2006
9.150
9.930
8.560
9.510
1,209,235
-1.33(-12.27%)
Feb 02, 2006
11.00
11.15
10.80
10.84
397,392
-0.25(-2.25%)
Feb 01, 2006
10.97
11.20
10.77
11.09
312,021
+0.29(+2.69%)
Jan 31, 2006
11.19
11.21
10.76
10.80
372,353
-0.32(-2.88%)
Jan 30, 2006
11.06
11.43
11.04
11.12
324,820
+0.03(+0.27%)
Jan 27, 2006
11.38
11.40
11.00
11.09
317,474
-0.21(-1.86%)
Jan 26, 2006
10.55
11.37
10.54
11.30
607,365
+0.80(+7.62%)
Jan 25, 2006
10.56
10.96
10.35
10.50
252,873
-0.05(-0.47%)
Jan 24, 2006
11.03
11.03
10.26
10.55
539,705
-0.24(-2.22%)
Jan 23, 2006
11.48
11.49
10.75
10.79
534,209
-0.32(-2.87%)
Jan 20, 2006
11.40
11.53
11.01
11.11
515,312
-0.24(-2.12%)
Jan 19, 2006
11.55
11.65
11.30
11.35
501,450
+0.03(+0.27%)
Jan 18, 2006
11.40
11.68
11.25
11.32
652,649
-0.38(-3.25%)
Jan 17, 2006
11.10
11.84
11.02
11.70
1,478,095
+0.89(+8.23%)
Jan 13, 2006
10.75
11.10
10.60
10.81
473,430
+0.09(+0.84%)
Jan 12, 2006
10.61
10.98
10.41
10.72
647,300
+0.03(+0.28%)
Jan 11, 2006
11.11
11.20
10.66
10.69
843,636
-0.38(-3.43%)
Jan 10, 2006
10.88
11.29
10.40
11.07
2,139,306
+0.18(+1.65%)
Jan 09, 2006
9.500
10.93
9.500
10.89
2,633,947
+1.40(+14.75%)
Jan 06, 2006
9.520
9.880
9.350
9.490
915,136
-0.06(-0.63%)
Jan 05, 2006
9.730
9.820
9.480
9.550
812,857
-0.05(-0.52%)
Jan 04, 2006
9.200
9.740
9.150
9.600
1,563,496
+0.47(+5.15%)
Jan 03, 2006
9.040
9.380
8.900
9.130
860,632
+0.23(+2.58%)
Dec 30, 2005
9.220
9.340
8.900
8.900
1,114,035
-0.48(-5.12%)
Dec 29, 2005
9.170
9.890
9.050
9.380
2,188,743
+0.21(+2.29%)
Dec 28, 2005
9.500
9.740
9.030
9.170
1,290,000
-0.33(-3.47%)
Dec 27, 2005
10.20
10.20
9.500
9.500
1,470,400
-0.55(-5.47%)
Dec 23, 2005
14.72
14.79
8.500
10.05
4,597,558
-4.67(-31.73%)
Dec 22, 2005
15.13
15.28
14.60
14.72
399,600
-0.22(-1.47%)
Dec 21, 2005
15.29
15.52
14.87
14.94
486,321
-0.44(-2.86%)
Dec 20, 2005
15.50
16.19
14.80
15.38
622,567
-0.03(-0.19%)
Dec 19, 2005
16.14
16.14
15.14
15.41
339,413
-0.59(-3.69%)
Dec 16, 2005
16.85
16.85
15.50
16.00
1,565,410
-0.40(-2.44%)
Dec 15, 2005
14.88
16.55
13.91
16.40
2,644,364
+1.32(+8.75%)
Dec 14, 2005
15.88
16.10
14.91
15.08
936,164
-0.83(-5.22%)
Dec 13, 2005
16.21
16.25
15.75
15.91
589,108
-0.43(-2.63%)
Dec 12, 2005
16.75
16.95
16.06
16.34
557,437
-0.25(-1.51%)
Dec 09, 2005
16.87
16.98
16.13
16.59
624,533
-0.41(-2.41%)
Dec 08, 2005
17.08
17.35
16.69
17.00
449,621
+0.10(+0.59%)
Dec 07, 2005
17.20
17.47
16.62
16.90
663,096
-0.25(-1.46%)
Dec 06, 2005
17.49
17.93
17.00
17.15
641,073
-0.19(-1.10%)
Dec 05, 2005
17.39
17.75
17.25
17.34
566,910
+0.18(+1.05%)
Dec 02, 2005
17.91
17.95
16.88
17.16
793,224
-0.79(-4.40%)
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.