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
P A M Transport Sv
(NQ:
PTSI
)
16.62
-0.09 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2007
4.360
4.366
4.274
4.299
98,888
-0.06(-1.43%)
Mar 29, 2007
4.368
4.377
4.308
4.362
81,502
+0.02(+0.53%)
Mar 28, 2007
4.389
4.395
4.289
4.339
423,297
-0.07(-1.65%)
Mar 27, 2007
4.404
4.483
4.281
4.412
265,567
-0.03(-0.56%)
Mar 26, 2007
4.293
4.475
4.293
4.437
237,324
+0.13(+3.05%)
Mar 23, 2007
4.337
4.343
4.274
4.306
164,070
-0.02(-0.48%)
Mar 22, 2007
4.425
4.473
4.251
4.327
120,623
-0.13(-2.81%)
Mar 21, 2007
4.137
4.477
4.049
4.452
59,652
+0.33(+8.10%)
Mar 20, 2007
4.174
4.174
4.112
4.118
159,888
-0.07(-1.59%)
Mar 19, 2007
4.247
4.283
4.116
4.185
92,773
-0.03(-0.64%)
Mar 16, 2007
4.272
4.316
4.212
4.212
272,847
-0.06(-1.46%)
Mar 15, 2007
4.143
4.274
4.058
4.274
117,036
+0.12(+2.91%)
Mar 14, 2007
4.097
4.268
4.097
4.153
83,838
+0.06(+1.37%)
Mar 13, 2007
4.379
4.383
4.022
4.097
197,627
-0.28(-6.43%)
Mar 12, 2007
4.431
4.447
4.370
4.379
131,098
-0.00(-0.05%)
Mar 09, 2007
4.466
4.466
4.347
4.381
153,452
-0.02(-0.43%)
Mar 08, 2007
4.537
4.537
4.385
4.400
226,149
-0.13(-2.81%)
Mar 07, 2007
4.666
4.666
4.483
4.527
139,011
-0.13(-2.86%)
Mar 06, 2007
4.679
4.737
4.658
4.660
48,506
+0.01(+0.31%)
Mar 05, 2007
4.612
4.700
4.375
4.646
185,609
-0.07(-1.42%)
Mar 02, 2007
4.825
4.877
4.683
4.712
105,535
-0.16(-3.25%)
Mar 01, 2007
4.744
4.877
4.679
4.871
95,631
+0.10(+2.01%)
Feb 28, 2007
4.833
4.833
4.691
4.775
243,352
-0.00(-0.04%)
Feb 27, 2007
4.748
4.800
4.704
4.777
104,581
-0.08(-1.59%)
Feb 26, 2007
4.998
4.998
4.854
4.854
101,267
-0.16(-3.20%)
Feb 23, 2007
5.119
5.144
5.000
5.015
101,271
-0.13(-2.59%)
Feb 22, 2007
5.092
5.154
5.054
5.148
99,108
+0.04(+0.69%)
Feb 21, 2007
4.962
5.113
4.962
5.113
105,578
+0.11(+2.17%)
Feb 20, 2007
4.881
5.010
4.819
5.004
222,600
+0.10(+2.04%)
Feb 16, 2007
4.975
4.990
4.883
4.904
50,247
-0.06(-1.18%)
Feb 15, 2007
4.958
5.004
4.954
4.962
89,488
-0.02(-0.46%)
Feb 14, 2007
4.862
4.985
4.858
4.985
142,181
+0.11(+2.18%)
Feb 13, 2007
4.885
4.898
4.806
4.879
115,501
-0.00(-0.04%)
Feb 12, 2007
4.862
4.896
4.796
4.881
75,555
+0.02(+0.43%)
Feb 09, 2007
4.887
4.940
4.796
4.860
140,258
-0.06(-1.15%)
Feb 08, 2007
5.229
5.229
4.885
4.917
143,951
-0.31(-5.98%)
Feb 07, 2007
4.625
5.252
4.570
5.229
433,796
+0.57(+12.32%)
Feb 06, 2007
4.631
4.668
4.610
4.656
60,515
+0.05(+1.04%)
Feb 05, 2007
4.549
4.723
4.549
4.608
92,591
+0.08(+1.80%)
Feb 02, 2007
4.587
4.602
4.506
4.527
117,458
-0.04(-0.82%)
Feb 01, 2007
4.558
4.681
4.545
4.564
64,721
-0.02(-0.41%)
Jan 31, 2007
4.506
4.612
4.506
4.583
169,178
+0.04(+0.96%)
Jan 30, 2007
4.564
4.564
4.481
4.539
100,581
-0.04(-0.77%)
Jan 29, 2007
4.564
4.654
4.541
4.575
111,506
+0.05(+1.11%)
Jan 26, 2007
4.541
4.554
4.483
4.525
118,973
-0.02(-0.37%)
Jan 25, 2007
4.533
4.556
4.499
4.541
134,872
-0.03(-0.55%)
Jan 24, 2007
4.554
4.571
4.520
4.566
62,179
+0.03(+0.64%)
Jan 23, 2007
4.366
4.614
4.366
4.537
223,818
+0.17(+3.92%)
Jan 22, 2007
4.389
4.425
4.358
4.366
446,265
-0.03(-0.71%)
Jan 19, 2007
4.483
4.489
4.377
4.397
173,815
-0.11(-2.36%)
Jan 18, 2007
4.602
4.602
4.485
4.504
222,250
-0.14(-2.92%)
Jan 17, 2007
4.660
4.662
4.577
4.639
114,177
-0.06(-1.37%)
Jan 16, 2007
4.664
4.710
4.664
4.704
44,789
+0.04(+0.85%)
Jan 12, 2007
4.456
4.729
4.456
4.664
127,462
+0.17(+3.71%)
Jan 11, 2007
4.445
4.508
4.404
4.498
288,103
+0.01(+0.23%)
Jan 10, 2007
4.704
4.704
4.349
4.487
474,346
-0.25(-5.32%)
Jan 09, 2007
4.481
4.766
4.481
4.739
119,088
+0.23(+5.13%)
Jan 08, 2007
4.489
4.533
4.431
4.508
138,565
-0.02(-0.51%)
Jan 05, 2007
4.700
4.721
4.443
4.531
167,974
-0.22(-4.69%)
Jan 04, 2007
4.671
4.846
4.656
4.754
201,004
+0.07(+1.42%)
Jan 03, 2007
4.598
4.729
4.560
4.687
213,334
+0.10(+2.09%)
Dec 29, 2006
4.560
4.733
4.508
4.591
150,924
+0.00(+0.00%)
Dec 28, 2006
4.748
4.758
4.566
4.591
95,324
-0.20(-4.26%)
Dec 27, 2006
4.627
4.898
4.562
4.796
116,307
+0.25(+5.46%)
Dec 26, 2006
4.585
4.660
4.422
4.548
106,844
-0.09(-1.85%)
Dec 22, 2006
4.660
4.660
4.408
4.633
100,432
+0.00(+0.05%)
Dec 21, 2006
4.612
4.691
4.556
4.631
86,514
+0.05(+1.00%)
Dec 20, 2006
4.502
4.616
4.460
4.585
280,257
+0.08(+1.81%)
Dec 19, 2006
4.587
4.598
4.358
4.504
282,670
-0.09(-1.86%)
Dec 18, 2006
4.858
4.906
4.525
4.589
375,635
-0.28(-5.66%)
Dec 15, 2006
5.006
5.006
4.858
4.864
176,784
-0.16(-3.11%)
Dec 14, 2006
4.971
5.119
4.971
5.021
69,623
+0.08(+1.56%)
Dec 13, 2006
5.069
5.098
4.852
4.944
157,236
-0.08(-1.66%)
Dec 12, 2006
5.167
5.167
5.027
5.027
83,756
-0.15(-2.82%)
Dec 11, 2006
5.236
5.250
5.131
5.173
55,748
-0.06(-1.23%)
Dec 08, 2006
5.340
5.359
5.238
5.238
86,970
-0.12(-2.29%)
Dec 07, 2006
5.359
5.430
5.338
5.361
232,576
-0.01(-0.27%)
Dec 06, 2006
5.252
5.384
5.252
5.375
88,068
+0.10(+1.86%)
Dec 05, 2006
5.244
5.286
5.211
5.277
193,172
+0.07(+1.28%)
Dec 04, 2006
5.206
5.229
5.025
5.211
145,932
+0.02(+0.44%)
Dec 01, 2006
5.013
5.229
4.950
5.188
286,521
+0.21(+4.18%)
Nov 30, 2006
5.173
5.213
4.960
4.980
382,719
-0.18(-3.51%)
Nov 29, 2006
5.373
5.490
5.127
5.161
304,952
-0.18(-3.32%)
Nov 28, 2006
5.225
5.484
5.206
5.338
151,509
+0.07(+1.39%)
Nov 27, 2006
5.457
5.513
5.234
5.265
129,218
-0.23(-4.10%)
Nov 24, 2006
5.480
5.563
5.434
5.490
36,962
+0.02(+0.34%)
Nov 22, 2006
5.405
5.492
5.315
5.471
240,475
+0.05(+1.00%)
Nov 21, 2006
5.386
5.442
5.350
5.417
130,556
+0.01(+0.27%)
Nov 20, 2006
5.396
5.450
5.388
5.402
125,913
-0.01(-0.12%)
Nov 17, 2006
5.457
5.513
5.296
5.409
76,817
-0.08(-1.48%)
Nov 16, 2006
5.350
5.500
5.315
5.490
145,903
+0.14(+2.57%)
Nov 15, 2006
5.250
5.366
5.236
5.352
68,678
+0.09(+1.70%)
Nov 14, 2006
5.294
5.294
5.144
5.263
328,946
-0.04(-0.79%)
Nov 13, 2006
5.088
5.304
5.088
5.304
109,022
+0.20(+3.96%)
Nov 10, 2006
5.098
5.121
5.042
5.102
125,410
+0.03(+0.49%)
Nov 09, 2006
5.113
5.113
5.056
5.077
163,173
-0.01(-0.16%)
Nov 08, 2006
5.065
5.194
5.060
5.086
126,800
-0.02(-0.45%)
Nov 07, 2006
5.002
5.146
4.962
5.108
79,176
+0.09(+1.74%)
Nov 06, 2006
4.869
5.094
4.869
5.021
229,856
+0.16(+3.39%)
Nov 03, 2006
5.013
5.075
4.835
4.856
311,201
-0.13(-2.59%)
Nov 02, 2006
5.096
5.117
4.919
4.985
237,386
-0.13(-2.45%)
Nov 01, 2006
5.290
5.386
5.102
5.111
202,025
-0.17(-3.20%)
Oct 31, 2006
5.350
5.469
5.244
5.279
191,570
-0.10(-1.86%)
Oct 30, 2006
5.371
5.405
5.252
5.380
206,999
-0.03(-0.62%)
Oct 27, 2006
5.323
5.438
5.263
5.413
391,874
+0.06(+1.13%)
Oct 26, 2006
5.317
5.377
5.256
5.352
321,858
+0.11(+2.07%)
Oct 25, 2006
5.021
5.286
5.021
5.244
287,864
+0.23(+4.62%)
Oct 24, 2006
5.146
5.156
4.942
5.013
236,029
-0.13(-2.51%)
Oct 23, 2006
5.300
5.300
5.113
5.142
138,191
-0.20(-3.82%)
Oct 20, 2006
5.202
5.354
5.198
5.346
258,253
+0.13(+2.56%)
Oct 19, 2006
5.238
5.313
5.171
5.213
172,185
-0.03(-0.64%)
Oct 18, 2006
5.434
5.467
5.244
5.246
262,838
-0.18(-3.27%)
Oct 17, 2006
5.473
5.473
5.367
5.423
278,871
-0.09(-1.70%)
Oct 16, 2006
5.396
5.538
5.396
5.517
182,443
+0.11(+1.97%)
Oct 13, 2006
5.417
5.427
5.369
5.411
213,392
-0.04(-0.69%)
Oct 12, 2006
5.329
5.448
5.275
5.448
148,790
+0.16(+3.08%)
Oct 11, 2006
5.338
5.417
5.252
5.286
268,958
-0.02(-0.35%)
Oct 10, 2006
5.254
5.336
5.204
5.304
115,093
+0.08(+1.44%)
Oct 09, 2006
5.194
5.229
5.173
5.229
178,113
+0.05(+1.05%)
Oct 06, 2006
5.171
5.202
5.075
5.175
88,917
-0.03(-0.64%)
Oct 05, 2006
5.256
5.292
5.069
5.209
133,735
-0.06(-1.23%)
Oct 04, 2006
5.063
5.300
5.046
5.273
259,102
+0.18(+3.56%)
Oct 03, 2006
5.067
5.138
4.977
5.092
413,106
-0.00(-0.04%)
Oct 02, 2006
5.215
5.234
5.000
5.094
260,905
-0.13(-2.51%)
Sep 29, 2006
5.190
5.313
5.154
5.225
365,582
+0.05(+0.93%)
Sep 28, 2006
5.273
5.275
5.140
5.177
265,706
-0.03(-0.56%)
Sep 27, 2006
5.317
5.317
5.184
5.206
301,767
-0.15(-2.73%)
Sep 26, 2006
5.340
5.398
5.234
5.352
386,579
-0.01(-0.27%)
Sep 25, 2006
5.361
5.467
5.271
5.367
473,751
-0.01(-0.16%)
Sep 22, 2006
5.544
5.546
5.265
5.375
199,416
-0.22(-3.99%)
Sep 21, 2006
5.567
5.763
5.425
5.598
287,926
+0.06(+1.17%)
Sep 20, 2006
5.423
5.690
5.423
5.534
307,829
+0.16(+2.91%)
Sep 19, 2006
5.334
5.419
5.250
5.377
129,970
+0.03(+0.47%)
Sep 18, 2006
5.332
5.678
5.319
5.352
307,743
-0.04(-0.73%)
Sep 15, 2006
5.336
5.400
5.223
5.392
330,629
+0.10(+1.81%)
Sep 14, 2006
5.588
5.588
5.282
5.296
328,495
-0.32(-5.75%)
Sep 13, 2006
5.063
5.736
5.063
5.619
467,756
+0.54(+10.63%)
Sep 12, 2006
5.033
5.119
4.958
5.079
528,957
+0.03(+0.66%)
Sep 11, 2006
5.138
5.175
4.960
5.046
543,849
-0.09(-1.67%)
Sep 08, 2006
5.081
5.152
5.067
5.131
269,999
+0.04(+0.86%)
Sep 07, 2006
5.329
5.421
5.052
5.088
229,247
-0.25(-4.61%)
Sep 06, 2006
5.409
5.578
5.334
5.334
270,104
-0.09(-1.65%)
Sep 05, 2006
5.386
5.432
5.286
5.423
177,993
+0.02(+0.31%)
Sep 01, 2006
5.215
5.417
5.215
5.407
437,004
+0.21(+4.09%)
Aug 31, 2006
5.553
5.563
5.186
5.194
438,793
-0.36(-6.49%)
Aug 30, 2006
5.611
5.680
5.482
5.555
242,566
-0.04(-0.63%)
Aug 29, 2006
5.494
5.598
5.434
5.590
239,827
+0.13(+2.29%)
Aug 28, 2006
5.288
5.561
5.259
5.465
319,661
+0.15(+2.74%)
Aug 25, 2006
5.421
5.542
5.142
5.319
388,215
-0.09(-1.66%)
Aug 24, 2006
5.536
5.601
5.365
5.409
447,037
-0.14(-2.55%)
Aug 23, 2006
5.859
5.901
5.525
5.550
280,756
-0.34(-5.84%)
Aug 22, 2006
6.116
6.116
5.842
5.895
138,085
-0.20(-3.32%)
Aug 21, 2006
6.036
6.132
5.963
6.097
110,201
+0.06(+0.97%)
Aug 18, 2006
5.974
6.038
5.903
6.038
141,865
+0.04(+0.66%)
Aug 17, 2006
6.047
6.203
5.990
5.999
393,744
-0.05(-0.79%)
Aug 16, 2006
5.903
6.047
5.903
6.047
471,593
+0.18(+3.06%)
Aug 15, 2006
5.705
5.871
5.705
5.867
201,104
+0.24(+4.22%)
Aug 14, 2006
5.640
5.851
5.611
5.630
162,823
+0.00(+0.04%)
Aug 11, 2006
5.699
5.765
5.550
5.628
165,677
-0.09(-1.64%)
Aug 10, 2006
5.817
5.884
5.709
5.721
417,911
-0.14(-2.42%)
Aug 09, 2006
5.784
5.955
5.696
5.863
335,200
+0.13(+2.22%)
Aug 08, 2006
5.801
5.949
5.696
5.736
188,769
-0.06(-1.11%)
Aug 07, 2006
6.020
6.032
5.782
5.801
173,192
-0.22(-3.60%)
Aug 04, 2006
5.995
6.047
5.920
6.018
289,043
+0.05(+0.84%)
Aug 03, 2006
5.878
5.995
5.847
5.968
274,507
+0.08(+1.38%)
Aug 02, 2006
5.876
5.984
5.726
5.886
245,410
+0.01(+0.25%)
Aug 01, 2006
5.915
5.988
5.817
5.872
200,323
-0.06(-1.05%)
Jul 31, 2006
5.938
5.999
5.865
5.934
274,617
-0.07(-1.11%)
Jul 28, 2006
5.809
6.018
5.783
6.001
265,836
+0.24(+4.12%)
Jul 27, 2006
6.203
6.203
5.592
5.763
518,421
-0.45(-7.31%)
Jul 26, 2006
6.234
6.357
6.099
6.218
564,424
-0.04(-0.57%)
Jul 25, 2006
6.391
6.568
6.174
6.253
449,469
-0.11(-1.80%)
Jul 24, 2006
5.999
6.368
5.999
6.368
367,841
+0.30(+4.98%)
Jul 21, 2006
6.276
6.276
5.986
6.066
293,091
-0.24(-3.77%)
Jul 20, 2006
6.410
6.460
6.251
6.303
792,372
-0.08(-1.24%)
Jul 19, 2006
6.309
6.544
6.297
6.382
549,868
+0.09(+1.46%)
Jul 18, 2006
6.247
6.339
6.182
6.291
285,729
+0.06(+0.94%)
Jul 17, 2006
6.161
6.309
6.066
6.232
217,320
-0.00(-0.07%)
Jul 14, 2006
6.247
6.303
6.091
6.236
177,115
-0.04(-0.57%)
Jul 13, 2006
6.472
6.547
6.247
6.272
1,350,245
-0.25(-3.81%)
Jul 12, 2006
6.105
6.553
6.105
6.520
464,279
+0.42(+6.87%)
Jul 11, 2006
6.030
6.124
5.993
6.101
410,842
+0.05(+0.76%)
Jul 10, 2006
6.022
6.255
5.993
6.055
305,633
+0.06(+1.04%)
Jul 07, 2006
6.524
6.555
5.861
5.993
442,812
-0.52(-8.03%)
Jul 06, 2006
6.322
6.520
6.322
6.516
393,471
+0.19(+3.07%)
Jul 05, 2006
6.255
6.351
6.255
6.322
460,082
+0.01(+0.23%)
Jul 03, 2006
6.040
6.330
6.040
6.307
192,899
+0.28(+4.71%)
Jun 30, 2006
5.765
6.038
5.757
6.024
790,573
+0.25(+4.37%)
Jun 29, 2006
5.661
5.813
5.634
5.771
266,176
+0.10(+1.80%)
Jun 28, 2006
5.659
5.719
5.588
5.669
237,045
+0.04(+0.70%)
Jun 27, 2006
5.603
5.678
5.567
5.630
360,628
+0.01(+0.22%)
Jun 26, 2006
5.592
5.651
5.503
5.617
329,004
+0.03(+0.52%)
Jun 23, 2006
5.421
5.630
5.380
5.588
161,216
+0.14(+2.56%)
Jun 22, 2006
5.327
5.521
5.327
5.448
185,095
+0.11(+2.03%)
Jun 21, 2006
5.325
5.392
5.236
5.340
169,307
+0.10(+1.87%)
Jun 20, 2006
5.254
5.344
5.142
5.242
236,571
-0.03(-0.59%)
Jun 19, 2006
5.254
5.296
5.196
5.273
221,185
-0.03(-0.59%)
Jun 16, 2006
5.309
5.342
5.236
5.304
548,707
-0.03(-0.59%)
Jun 15, 2006
5.344
5.369
5.250
5.336
200,308
+0.04(+0.79%)
Jun 14, 2006
5.015
5.326
5.013
5.294
258,464
+0.27(+5.31%)
Jun 13, 2006
5.432
5.450
4.965
5.027
264,814
-0.40(-7.30%)
Jun 12, 2006
5.509
5.586
5.423
5.423
66,582
-0.11(-2.03%)
Jun 09, 2006
5.423
5.632
5.423
5.536
99,847
+0.08(+1.45%)
Jun 08, 2006
5.628
5.653
5.371
5.457
220,173
-0.17(-3.07%)
Jun 07, 2006
5.607
5.728
5.605
5.630
207,277
+0.01(+0.19%)
Jun 06, 2006
5.511
5.630
5.498
5.619
126,733
+0.12(+2.20%)
Jun 05, 2006
5.563
5.676
5.473
5.498
276,890
-0.06(-1.16%)
Jun 02, 2006
5.630
5.630
5.373
5.563
296,602
+0.03(+0.53%)
Jun 01, 2006
5.613
5.628
5.519
5.534
276,847
-0.05(-0.93%)
May 31, 2006
5.615
5.628
5.532
5.586
219,876
+0.19(+3.52%)
May 30, 2006
5.457
5.617
5.373
5.396
266,670
-0.03(-0.58%)
May 26, 2006
5.411
5.461
5.369
5.427
84,404
+0.05(+0.97%)
May 25, 2006
5.296
5.419
5.261
5.375
200,663
+0.13(+2.50%)
May 24, 2006
5.380
5.438
5.154
5.244
252,589
-0.16(-2.90%)
May 23, 2006
5.446
5.563
5.354
5.400
191,872
-0.00(-0.04%)
May 22, 2006
5.417
5.444
5.277
5.402
197,325
-0.02(-0.31%)
May 19, 2006
5.528
5.528
5.398
5.419
133,606
-0.11(-2.07%)
May 18, 2006
5.640
5.648
5.496
5.534
160,765
-0.12(-2.17%)
May 17, 2006
5.548
5.657
5.467
5.657
112,580
+0.05(+0.93%)
May 16, 2006
5.609
5.651
5.523
5.605
104,278
-0.01(-0.11%)
May 15, 2006
5.459
5.640
5.088
5.611
200,750
+0.03(+0.45%)
May 12, 2006
5.774
5.774
5.565
5.586
109,429
-0.25(-4.32%)
May 11, 2006
5.922
5.926
5.788
5.838
204,011
-0.08(-1.41%)
May 10, 2006
5.922
5.942
5.832
5.922
215,569
+0.03(+0.42%)
May 09, 2006
5.851
5.922
5.832
5.897
108,504
+0.01(+0.11%)
May 08, 2006
5.819
5.890
5.819
5.890
77,526
+0.03(+0.43%)
May 05, 2006
5.751
5.882
5.749
5.865
154,607
+0.07(+1.26%)
May 04, 2006
5.771
5.792
5.736
5.792
170,425
+0.05(+0.94%)
May 03, 2006
5.619
5.769
5.619
5.738
480,758
+0.11(+1.93%)
May 02, 2006
5.611
5.680
5.584
5.630
300,007
+0.07(+1.28%)
May 01, 2006
5.609
5.651
5.536
5.559
365,276
-0.07(-1.26%)
Apr 28, 2006
5.673
5.673
5.540
5.630
288,717
-0.00(-0.04%)
Apr 27, 2006
5.519
5.644
5.519
5.632
493,889
+0.12(+2.23%)
Apr 26, 2006
5.442
5.673
5.361
5.509
994,891
+0.14(+2.68%)
Apr 25, 2006
5.296
5.446
5.231
5.365
126,532
+0.04(+0.78%)
Apr 24, 2006
5.373
5.388
5.294
5.323
218,101
-0.03(-0.55%)
Apr 21, 2006
5.371
5.442
5.302
5.352
522,512
+0.03(+0.51%)
Apr 20, 2006
5.317
5.332
5.200
5.325
313,733
+0.05(+1.03%)
Apr 19, 2006
5.186
5.271
5.125
5.271
182,980
+0.10(+1.94%)
Apr 18, 2006
5.129
5.263
5.111
5.171
159,931
+0.03(+0.61%)
Apr 17, 2006
4.994
5.171
4.952
5.140
129,611
+0.14(+2.84%)
Apr 13, 2006
4.942
5.029
4.937
4.998
39,854
+0.02(+0.46%)
Apr 12, 2006
4.908
4.988
4.883
4.975
135,107
+0.04(+0.80%)
Apr 11, 2006
5.035
5.179
4.871
4.935
72,663
-0.08(-1.50%)
Apr 10, 2006
4.971
5.075
4.927
5.010
182,151
+0.07(+1.35%)
Apr 07, 2006
4.981
5.021
4.865
4.944
106,341
-0.08(-1.50%)
Apr 06, 2006
5.196
5.196
4.846
5.019
418,708
-0.17(-3.33%)
Apr 05, 2006
5.209
5.209
5.121
5.192
120,503
-0.02(-0.32%)
Apr 04, 2006
5.056
5.215
5.013
5.209
273,596
+0.20(+4.08%)
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.