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
U S Concrete Inc
(NQ:
USCR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2012
7.540
7.720
7.350
7.690
18,284
+0.34(+4.63%)
Oct 26, 2012
7.680
7.350
7.350
7.350
17,300
-0.37(-4.79%)
Oct 25, 2012
7.600
7.890
7.600
7.720
6,138
+0.15(+1.98%)
Oct 24, 2012
7.870
7.960
7.520
7.570
17,996
-0.23(-2.95%)
Oct 23, 2012
7.990
7.990
7.700
7.800
11,938
+0.35(+4.70%)
Oct 19, 2012
6.720
7.450
6.622
7.450
32,358
+0.79(+11.86%)
Oct 18, 2012
6.460
6.720
6.222
6.660
9,702
+0.07(+1.06%)
Oct 17, 2012
6.310
6.590
6.162
6.590
9,104
+0.47(+7.68%)
Oct 16, 2012
6.190
6.250
6.120
6.120
21,722
+0.02(+0.30%)
Oct 15, 2012
6.160
6.290
6.102
6.102
2,600
+0.03(+0.52%)
Oct 12, 2012
5.860
6.290
5.860
6.070
22,856
+0.02(+0.33%)
Oct 11, 2012
6.190
6.190
5.970
6.050
5,367
-0.20(-3.20%)
Oct 10, 2012
6.700
6.700
6.150
6.250
13,587
-0.11(-1.73%)
Oct 09, 2012
6.510
6.510
6.360
6.360
3,900
-0.14(-2.23%)
Oct 08, 2012
6.600
6.690
6.485
6.505
5,922
-0.20(-2.91%)
Oct 05, 2012
6.580
6.700
6.580
6.700
6,566
+0.00(+0.00%)
Oct 04, 2012
6.560
6.700
6.560
6.700
9,938
+0.07(+1.06%)
Oct 03, 2012
6.330
6.679
6.250
6.630
7,501
-0.01(-0.15%)
Oct 02, 2012
6.400
6.700
6.400
6.640
12,059
+0.15(+2.31%)
Oct 01, 2012
6.500
6.700
6.450
6.490
228,301
+0.01(+0.15%)
Sep 28, 2012
6.560
6.709
6.310
6.480
10,200
-0.19(-2.85%)
Sep 26, 2012
6.750
6.670
6.670
6.670
4,500
+0.30(+4.71%)
Sep 25, 2012
6.520
6.528
6.370
6.370
9,797
+0.04(+0.63%)
Sep 24, 2012
6.310
6.500
6.310
6.330
12,619
-0.17(-2.62%)
Sep 21, 2012
6.290
6.500
6.290
6.500
16,209
+0.20(+3.17%)
Sep 20, 2012
6.300
6.399
6.300
6.300
3,300
+0.00(+0.00%)
Sep 19, 2012
6.310
6.330
6.300
6.300
5,994
+0.04(+0.64%)
Sep 18, 2012
6.410
6.410
6.260
6.260
500
-0.04(-0.64%)
Sep 17, 2012
6.500
6.500
6.300
6.300
5,353
-0.20(-3.08%)
Sep 14, 2012
6.440
6.540
6.440
6.500
6,362
+0.03(+0.46%)
Sep 13, 2012
6.500
6.500
6.450
6.470
5,335
+0.17(+2.70%)
Sep 12, 2012
6.100
6.500
6.100
6.300
8,454
+0.16(+2.61%)
Sep 10, 2012
6.260
6.140
6.140
6.140
21,500
-0.22(-3.46%)
Sep 07, 2012
6.210
6.360
6.180
6.360
5,479
+0.29(+4.78%)
Sep 06, 2012
6.110
6.180
6.070
6.070
32,979
-0.05(-0.82%)
Sep 05, 2012
6.320
6.540
6.010
6.120
6,192
-0.20(-3.16%)
Sep 04, 2012
6.170
6.360
6.060
6.320
5,656
+0.01(+0.16%)
Aug 31, 2012
6.260
6.350
5.930
6.310
6,652
+0.01(+0.16%)
Aug 30, 2012
6.120
6.300
6.000
6.300
10,300
+0.20(+3.27%)
Aug 29, 2012
6.100
6.120
6.100
6.101
1,895
-0.14(-2.23%)
Aug 27, 2012
6.150
6.250
6.150
6.240
1,063
+0.11(+1.79%)
Aug 24, 2012
6.000
6.130
5.990
6.130
1,821
-0.14(-2.23%)
Aug 23, 2012
5.710
6.270
5.710
6.270
2,990
+0.13(+2.12%)
Aug 22, 2012
6.140
6.140
6.100
6.140
2,000
+0.09(+1.49%)
Aug 21, 2012
6.050
6.050
6.050
6.050
200
-0.20(-3.20%)
Aug 20, 2012
5.950
6.260
5.900
6.250
7,255
+0.25(+4.17%)
Aug 17, 2012
6.000
6.000
6.000
6.000
656
-0.14(-2.28%)
Aug 16, 2012
6.050
6.140
6.050
6.140
1,000
+0.13(+2.16%)
Aug 15, 2012
5.980
6.050
5.770
6.010
28,619
-0.04(-0.66%)
Aug 14, 2012
6.140
6.150
5.980
6.050
4,200
-0.05(-0.82%)
Aug 13, 2012
5.960
6.100
5.960
6.100
3,402
+0.10(+1.67%)
Aug 10, 2012
6.080
6.128
5.970
6.000
6,588
-0.05(-0.83%)
Aug 09, 2012
5.910
6.150
5.900
6.050
14,106
+0.05(+0.83%)
Aug 08, 2012
6.060
6.060
6.000
6.000
1,725
+0.00(+0.00%)
Aug 07, 2012
6.060
6.060
5.753
6.000
1,036
-0.03(-0.50%)
Aug 06, 2012
6.140
6.140
5.950
6.030
4,000
+0.03(+0.50%)
Aug 03, 2012
5.950
6.040
5.950
6.000
26,275
+0.34(+6.01%)
Aug 02, 2012
5.360
5.670
5.360
5.660
1,685
-0.08(-1.39%)
Aug 01, 2012
5.740
5.740
5.740
5.740
100
+0.05(+0.88%)
Jul 31, 2012
5.760
5.760
5.690
5.690
1,578
-0.07(-1.22%)
Jul 30, 2012
5.730
5.800
5.700
5.760
2,778
-0.09(-1.54%)
Jul 27, 2012
5.850
5.850
5.850
5.850
200
-0.02(-0.34%)
Jul 26, 2012
5.890
5.950
5.603
5.870
1,937
+0.15(+2.62%)
Jul 25, 2012
5.830
5.830
5.710
5.720
1,915
-0.18(-3.05%)
Jul 24, 2012
5.800
5.990
5.800
5.900
3,550
+0.10(+1.72%)
Jul 23, 2012
6.000
6.000
5.660
5.800
4,579
-0.20(-3.33%)
Jul 20, 2012
5.890
6.000
5.890
6.000
29,120
+0.15(+2.56%)
Jul 19, 2012
5.890
6.000
5.850
5.850
7,667
-0.05(-0.85%)
Jul 18, 2012
6.050
6.050
5.750
5.900
8,258
-0.10(-1.67%)
Jul 17, 2012
6.220
6.220
6.000
6.000
6,545
-0.15(-2.44%)
Jul 16, 2012
6.179
6.179
6.000
6.150
6,660
-0.03(-0.49%)
Jul 13, 2012
6.010
6.180
6.000
6.180
18,713
+0.33(+5.64%)
Jul 12, 2012
5.630
6.000
5.123
5.850
43,469
+0.06(+1.04%)
Jul 11, 2012
5.260
5.790
5.190
5.790
13,679
+0.54(+10.29%)
Jul 10, 2012
5.190
5.250
5.190
5.250
1,100
+0.08(+1.55%)
Jul 09, 2012
4.791
5.260
4.791
5.170
5,224
+0.07(+1.37%)
Jul 06, 2012
4.940
5.100
4.800
5.100
3,251
+0.16(+3.24%)
Jul 05, 2012
4.930
5.090
4.810
4.940
3,955
+0.03(+0.61%)
Jul 02, 2012
4.910
4.910
4.910
4.910
0
-0.09(-1.80%)
Jun 29, 2012
4.720
5.100
4.710
5.000
3,579
-0.05(-0.99%)
Jun 28, 2012
4.990
5.050
4.780
5.050
3,683
+0.00(+0.00%)
Jun 27, 2012
4.800
5.100
4.760
5.050
6,249
+0.32(+6.77%)
Jun 26, 2012
4.660
4.780
4.660
4.730
6,579
+0.10(+2.16%)
Jun 25, 2012
4.740
4.800
4.500
4.630
7,534
-0.17(-3.54%)
Jun 22, 2012
4.650
4.800
4.650
4.800
14,680
+0.15(+3.23%)
Jun 21, 2012
4.800
5.089
4.650
4.650
8,854
-0.20(-4.12%)
Jun 20, 2012
4.500
4.850
4.500
4.850
3,416
+0.16(+3.41%)
Jun 19, 2012
4.500
4.690
4.450
4.690
3,857
+0.24(+5.39%)
Jun 18, 2012
4.540
4.680
4.450
4.450
7,584
-0.14(-3.05%)
Jun 15, 2012
4.610
4.610
4.380
4.590
1,273
+0.14(+3.15%)
Jun 14, 2012
4.560
4.748
4.450
4.450
300
-0.15(-3.26%)
Jun 13, 2012
4.690
4.690
4.420
4.600
8,130
-0.08(-1.71%)
Jun 12, 2012
4.820
4.820
4.610
4.680
3,677
-0.14(-2.90%)
Jun 11, 2012
4.870
4.870
4.610
4.820
8,060
-0.04(-0.82%)
Jun 08, 2012
4.860
4.860
4.860
4.860
500
+0.08(+1.67%)
Jun 07, 2012
4.900
5.029
4.670
4.780
3,861
-0.12(-2.45%)
Jun 06, 2012
4.790
4.900
4.790
4.900
7,045
+0.08(+1.66%)
Jun 05, 2012
4.500
4.820
4.300
4.820
13,193
+0.30(+6.64%)
Jun 04, 2012
4.720
4.859
4.510
4.520
6,887
-0.17(-3.62%)
Jun 01, 2012
4.790
4.850
4.640
4.690
4,723
-0.22(-4.48%)
May 31, 2012
4.700
4.910
4.700
4.910
5,825
+0.14(+2.94%)
May 30, 2012
4.770
4.810
4.560
4.770
6,207
+0.03(+0.63%)
May 29, 2012
4.490
4.770
4.260
4.740
8,418
+0.23(+5.10%)
May 25, 2012
4.880
4.910
4.210
4.510
32,128
-0.54(-10.69%)
May 24, 2012
5.010
5.050
4.950
5.050
10,485
+0.00(+0.00%)
May 23, 2012
5.090
5.147
4.933
5.050
6,703
-0.01(-0.20%)
May 22, 2012
4.850
5.220
4.800
5.060
11,721
+0.24(+4.98%)
May 21, 2012
4.900
5.000
4.820
4.820
27,490
-0.01(-0.21%)
May 18, 2012
4.830
4.830
4.830
4.830
100
+0.00(+0.00%)
May 17, 2012
4.980
5.040
4.801
4.830
11,800
-0.08(-1.63%)
May 16, 2012
5.050
5.050
4.900
4.910
12,000
-0.15(-2.96%)
May 15, 2012
5.070
5.070
4.790
5.060
7,860
-0.01(-0.20%)
May 14, 2012
5.110
5.180
5.050
5.070
108,094
-0.08(-1.55%)
May 11, 2012
5.100
5.160
5.060
5.150
63,794
+0.15(+3.00%)
May 10, 2012
5.040
5.089
5.000
5.000
3,241
-0.02(-0.40%)
May 09, 2012
4.998
5.050
4.950
5.020
39,892
+0.12(+2.45%)
May 08, 2012
4.900
5.000
4.900
4.900
4,545
-0.05(-1.11%)
May 07, 2012
4.920
4.960
4.900
4.955
3,170
+0.03(+0.51%)
May 04, 2012
4.960
4.960
4.880
4.930
4,202
+0.00(+0.00%)
May 03, 2012
4.940
4.960
4.900
4.930
13,257
+0.07(+1.44%)
May 02, 2012
4.800
4.860
4.750
4.860
3,107
+0.06(+1.25%)
May 01, 2012
4.820
4.860
4.549
4.800
5,095
-0.03(-0.62%)
Apr 30, 2012
4.780
4.970
4.540
4.830
20,485
-0.05(-1.02%)
Apr 27, 2012
4.980
4.980
4.750
4.880
1,020
-0.09(-1.81%)
Apr 26, 2012
4.870
4.970
4.802
4.970
3,982
+0.15(+3.11%)
Apr 25, 2012
4.930
5.000
4.750
4.820
3,578
-0.13(-2.63%)
Apr 24, 2012
4.990
5.000
4.850
4.950
34,934
-0.03(-0.60%)
Apr 23, 2012
4.880
4.980
4.873
4.980
8,734
+0.03(+0.61%)
Apr 20, 2012
4.940
4.950
4.820
4.950
8,525
+0.05(+1.02%)
Apr 19, 2012
4.930
4.940
4.900
4.900
16,449
-0.05(-1.01%)
Apr 18, 2012
4.920
4.950
4.852
4.950
2,400
+0.05(+1.02%)
Apr 17, 2012
4.840
4.950
4.820
4.900
6,851
-0.09(-1.80%)
Apr 16, 2012
4.455
4.990
4.455
4.990
23,900
+0.52(+11.51%)
Apr 13, 2012
4.370
4.580
4.350
4.475
7,847
-0.00(-0.08%)
Apr 12, 2012
4.410
4.560
4.390
4.479
3,656
+0.03(+0.64%)
Apr 11, 2012
4.450
4.450
4.450
4.450
100
-0.01(-0.22%)
Apr 10, 2012
4.470
4.600
4.350
4.460
4,012
-0.09(-1.93%)
Apr 09, 2012
4.460
4.560
4.450
4.548
4,375
+0.05(+1.07%)
Apr 05, 2012
4.940
4.940
4.480
4.500
30,129
-0.07(-1.42%)
Apr 04, 2012
4.640
4.640
4.540
4.565
11,301
-0.11(-2.46%)
Apr 03, 2012
4.840
4.840
4.660
4.680
14,738
-0.01(-0.21%)
Apr 02, 2012
4.680
4.760
4.650
4.690
2,700
+0.03(+0.64%)
Mar 30, 2012
4.750
4.940
4.510
4.660
1,619
-0.05(-1.06%)
Mar 29, 2012
4.600
4.710
4.600
4.710
5,960
+0.01(+0.21%)
Mar 28, 2012
4.720
4.720
4.525
4.700
3,000
+0.04(+0.86%)
Mar 27, 2012
4.980
4.980
4.451
4.660
13,670
+0.03(+0.65%)
Mar 26, 2012
4.460
4.630
4.450
4.630
13,653
+0.17(+3.81%)
Mar 23, 2012
4.650
4.650
4.460
4.460
3,200
-0.12(-2.62%)
Mar 22, 2012
4.580
4.660
4.530
4.580
1,700
-0.06(-1.29%)
Mar 21, 2012
4.690
4.690
4.520
4.640
5,157
+0.05(+1.09%)
Mar 20, 2012
4.930
4.930
4.521
4.590
6,059
-0.12(-2.55%)
Mar 19, 2012
4.550
4.800
4.550
4.710
2,730
+0.20(+4.43%)
Mar 16, 2012
4.880
4.880
4.260
4.510
46,084
-0.36(-7.39%)
Mar 15, 2012
4.860
5.060
4.860
4.870
25,749
-0.13(-2.60%)
Mar 14, 2012
4.800
5.000
4.780
5.000
35,779
+0.20(+4.17%)
Mar 13, 2012
5.010
5.010
4.780
4.800
13,956
-0.12(-2.34%)
Mar 12, 2012
4.980
5.000
4.770
4.915
14,957
-0.05(-1.11%)
Mar 09, 2012
4.660
5.000
4.420
4.970
33,717
+0.61(+14.12%)
Mar 08, 2012
4.230
4.360
4.100
4.355
31,971
+0.11(+2.47%)
Mar 07, 2012
4.020
4.250
4.020
4.250
28,651
+0.23(+5.72%)
Mar 06, 2012
4.060
4.170
3.990
4.020
34,184
-0.03(-0.74%)
Mar 05, 2012
4.050
4.149
4.010
4.050
14,475
-0.05(-1.22%)
Mar 02, 2012
4.150
4.150
4.090
4.100
12,717
-0.07(-1.68%)
Mar 01, 2012
4.230
4.250
4.170
4.170
50,103
-0.03(-0.71%)
Feb 29, 2012
4.270
4.290
4.200
4.200
14,603
-0.03(-0.71%)
Feb 28, 2012
4.250
4.340
4.230
4.230
53,671
-0.01(-0.24%)
Feb 27, 2012
4.400
4.400
4.230
4.240
49,586
-0.14(-3.20%)
Feb 24, 2012
4.470
4.540
4.310
4.380
28,641
-0.07(-1.57%)
Feb 23, 2012
4.400
4.480
4.300
4.450
15,023
+0.05(+1.14%)
Feb 22, 2012
4.410
4.510
4.370
4.400
14,944
-0.12(-2.65%)
Feb 21, 2012
4.360
4.650
4.300
4.520
40,385
+0.23(+5.36%)
Feb 17, 2012
4.030
4.380
4.010
4.290
26,706
+0.22(+5.41%)
Feb 16, 2012
4.280
4.399
3.900
4.070
82,830
-0.23(-5.35%)
Feb 15, 2012
4.270
4.620
4.200
4.300
29,992
-0.08(-1.82%)
Feb 14, 2012
4.689
4.689
4.300
4.380
29,503
-0.22(-4.78%)
Feb 13, 2012
4.740
4.750
4.561
4.600
6,500
+0.03(+0.66%)
Feb 10, 2012
4.720
4.830
4.510
4.570
28,853
-0.15(-3.18%)
Feb 09, 2012
5.160
5.160
4.720
4.720
51,523
-0.39(-7.63%)
Feb 08, 2012
5.150
5.300
4.760
5.110
94,241
+0.01(+0.20%)
Feb 07, 2012
4.740
5.180
4.740
5.100
136,353
+0.39(+8.28%)
Feb 06, 2012
4.550
4.740
4.520
4.710
63,335
+0.20(+4.43%)
Feb 03, 2012
4.440
4.730
4.400
4.510
51,429
+0.16(+3.68%)
Feb 02, 2012
4.350
4.480
4.240
4.350
51,685
+0.11(+2.59%)
Feb 01, 2012
4.000
4.250
4.000
4.240
57,445
+0.24(+6.00%)
Jan 31, 2012
3.870
4.040
3.841
4.000
21,994
+0.11(+2.83%)
Jan 30, 2012
4.040
4.070
3.840
3.890
29,437
+0.05(+1.30%)
Jan 27, 2012
3.840
3.860
3.750
3.840
3,200
+0.02(+0.52%)
Jan 26, 2012
3.950
4.190
3.810
3.820
66,090
-0.08(-2.05%)
Jan 25, 2012
3.500
3.910
3.470
3.900
105,300
+0.40(+11.43%)
Jan 24, 2012
3.490
3.500
3.490
3.500
2,700
+0.04(+1.16%)
Jan 23, 2012
3.460
3.510
3.420
3.460
15,528
+0.00(+0.00%)
Jan 20, 2012
3.390
3.540
3.130
3.460
3,456
+0.04(+1.17%)
Jan 19, 2012
3.460
3.460
3.410
3.420
3,500
+0.07(+2.09%)
Jan 18, 2012
3.310
3.450
3.230
3.350
23,952
+0.08(+2.42%)
Jan 17, 2012
3.260
3.430
3.250
3.271
4,078
-0.22(-6.28%)
Jan 13, 2012
3.480
3.490
3.270
3.490
1,700
-0.08(-2.24%)
Jan 12, 2012
3.450
3.630
3.339
3.570
17,265
+0.08(+2.29%)
Jan 11, 2012
3.450
3.520
3.270
3.490
7,994
+0.07(+2.05%)
Jan 10, 2012
3.316
3.420
3.050
3.420
18,737
+0.06(+1.79%)
Jan 09, 2012
3.430
3.650
3.210
3.360
15,612
-0.01(-0.30%)
Jan 06, 2012
3.730
3.730
3.335
3.370
21,673
-0.17(-4.80%)
Jan 05, 2012
3.200
3.720
3.200
3.540
38,395
+0.21(+6.31%)
Jan 04, 2012
3.340
3.350
3.270
3.330
6,842
+0.43(+14.83%)
Dec 30, 2011
2.630
3.080
2.600
2.900
54,158
+0.21(+7.81%)
Dec 29, 2011
2.670
2.720
2.600
2.690
41,723
+0.06(+2.28%)
Dec 28, 2011
2.684
2.890
2.630
2.630
20,415
-0.01(-0.38%)
Dec 27, 2011
2.720
2.800
2.640
2.640
22,631
+0.00(+0.00%)
Dec 23, 2011
2.640
2.700
2.540
2.640
46,963
+0.29(+12.34%)
Dec 21, 2011
2.400
2.420
2.320
2.350
19,300
-0.10(-4.08%)
Dec 20, 2011
2.480
2.480
2.370
2.450
6,165
+0.01(+0.41%)
Dec 19, 2011
2.470
2.470
2.420
2.440
8,553
+0.07(+2.95%)
Dec 16, 2011
2.500
2.640
2.370
2.370
14,392
-0.14(-5.58%)
Dec 15, 2011
2.660
2.959
2.500
2.510
35,429
-0.05(-1.95%)
Dec 14, 2011
2.710
2.710
2.530
2.560
1,424,314
-0.35(-12.03%)
Dec 13, 2011
2.720
3.000
2.700
2.910
43,994
+0.31(+11.92%)
Dec 12, 2011
2.750
2.790
2.600
2.600
16,120
-0.14(-5.11%)
Dec 09, 2011
2.680
2.850
2.560
2.740
16,326
-0.08(-2.84%)
Dec 08, 2011
2.870
2.870
2.560
2.820
6,550
+0.31(+12.35%)
Dec 07, 2011
2.650
2.900
2.480
2.510
28,252
-0.19(-7.07%)
Dec 06, 2011
2.890
2.890
2.700
2.701
12,450
-0.12(-4.22%)
Dec 05, 2011
2.900
2.900
2.820
2.820
6,900
+0.02(+0.71%)
Dec 02, 2011
2.860
2.860
2.800
2.800
900
+0.00(+0.00%)
Dec 01, 2011
2.800
2.800
2.800
2.800
180
+0.05(+1.82%)
Nov 30, 2011
2.890
3.000
2.740
2.750
3,124
-0.06(-2.14%)
Nov 29, 2011
2.810
2.810
2.810
2.810
100
+0.06(+2.18%)
Nov 28, 2011
2.870
2.870
2.730
2.750
700
-0.04(-1.43%)
Nov 25, 2011
2.790
2.790
2.790
2.790
500
-0.14(-4.78%)
Nov 23, 2011
2.910
2.930
2.850
2.930
9,926
-0.07(-2.33%)
Nov 21, 2011
3.000
3.000
3.000
3.000
3,100
-0.05(-1.64%)
Nov 18, 2011
3.050
3.230
3.050
3.050
3,238
-0.07(-2.24%)
Nov 17, 2011
3.098
3.120
3.098
3.120
647
+0.00(+0.00%)
Nov 16, 2011
3.050
3.200
3.050
3.120
1,000
+0.01(+0.32%)
Nov 15, 2011
3.120
3.200
2.990
3.110
11,456
+0.00(+0.00%)
Nov 14, 2011
3.290
3.290
3.000
3.110
32,442
-0.22(-6.61%)
Nov 11, 2011
3.280
3.490
3.280
3.330
3,440
+0.01(+0.30%)
Nov 10, 2011
3.440
3.450
3.160
3.320
15,595
+0.00(+0.00%)
Nov 09, 2011
3.570
3.570
3.320
3.320
10,403
-0.27(-7.52%)
Nov 08, 2011
3.850
3.870
3.540
3.590
9,135
-0.26(-6.75%)
Nov 07, 2011
3.750
4.040
3.620
3.850
7,822
-0.02(-0.52%)
Nov 04, 2011
4.190
4.190
3.850
3.870
9,438
-0.25(-6.03%)
Nov 03, 2011
3.840
4.119
3.750
4.119
12,471
+0.34(+8.96%)
Nov 02, 2011
3.740
3.780
3.700
3.780
6,194
+0.12(+3.28%)
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.