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
Northern Dynasty Minerals
(NY:
NAK
)
0.2910
+0.0001 (+0.03%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 10, 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 (%)
May 31, 2012
2.750
2.830
2.620
2.630
365,753
-0.07(-2.59%)
May 30, 2012
2.700
2.760
2.560
2.700
748,170
+0.01(+0.37%)
May 29, 2012
2.540
2.800
2.520
2.690
420,385
+0.21(+8.47%)
May 25, 2012
2.470
2.500
2.330
2.480
478,362
+0.02(+0.81%)
May 24, 2012
2.620
2.670
2.360
2.460
586,784
-0.01(-0.40%)
May 23, 2012
2.490
2.620
2.250
2.470
827,576
-0.09(-3.52%)
May 22, 2012
3.820
3.820
2.530
2.560
1,807,163
-1.26(-32.98%)
May 21, 2012
3.880
3.940
3.730
3.820
195,400
-0.04(-1.04%)
May 18, 2012
4.230
4.310
3.800
3.860
362,774
-0.27(-6.54%)
May 17, 2012
3.890
4.170
3.760
4.130
427,867
+0.34(+8.97%)
May 16, 2012
3.860
3.950
3.750
3.790
305,842
-0.11(-2.82%)
May 15, 2012
4.170
4.190
3.840
3.900
437,468
-0.22(-5.34%)
May 14, 2012
4.130
4.250
4.010
4.120
227,160
-0.14(-3.29%)
May 11, 2012
4.280
4.350
4.190
4.260
136,539
-0.10(-2.29%)
May 10, 2012
4.560
4.680
4.320
4.360
248,476
-0.16(-3.54%)
May 09, 2012
4.520
4.720
4.400
4.520
225,497
-0.13(-2.80%)
May 08, 2012
4.850
4.850
4.510
4.650
303,417
-0.26(-5.30%)
May 07, 2012
5.040
5.050
4.850
4.910
180,624
-0.18(-3.54%)
May 04, 2012
5.100
5.150
5.000
5.090
144,189
-0.07(-1.36%)
May 03, 2012
5.400
5.430
5.110
5.160
154,634
-0.27(-4.97%)
May 02, 2012
5.680
5.680
5.410
5.430
137,716
-0.24(-4.23%)
May 01, 2012
5.650
5.869
5.643
5.670
133,689
+0.03(+0.53%)
Apr 30, 2012
5.460
5.640
5.310
5.640
226,058
+0.19(+3.49%)
Apr 27, 2012
5.610
5.710
5.390
5.450
222,659
-0.10(-1.80%)
Apr 26, 2012
5.480
5.560
5.380
5.550
76,837
+0.09(+1.65%)
Apr 25, 2012
5.480
5.590
5.360
5.460
187,997
-0.01(-0.18%)
Apr 24, 2012
5.700
5.700
5.420
5.470
268,106
-0.21(-3.70%)
Apr 23, 2012
5.650
5.740
5.610
5.680
62,035
-0.12(-2.07%)
Apr 20, 2012
5.660
5.870
5.610
5.800
127,400
+0.14(+2.47%)
Apr 19, 2012
5.600
5.720
5.530
5.660
91,756
+0.10(+1.80%)
Apr 18, 2012
5.750
5.800
5.370
5.560
240,345
-0.22(-3.81%)
Apr 17, 2012
5.790
5.810
5.570
5.780
142,492
+0.01(+0.17%)
Apr 16, 2012
5.880
6.030
5.770
5.770
94,861
-0.25(-4.15%)
Apr 13, 2012
5.960
6.020
5.830
6.020
73,999
+0.02(+0.33%)
Apr 12, 2012
5.890
6.060
5.890
6.000
95,045
+0.14(+2.39%)
Apr 11, 2012
5.930
5.970
5.820
5.860
101,010
-0.03(-0.51%)
Apr 10, 2012
5.850
5.910
5.760
5.890
73,683
+0.07(+1.20%)
Apr 09, 2012
5.880
6.040
5.790
5.820
66,610
-0.22(-3.64%)
Apr 05, 2012
5.940
6.140
5.900
6.040
159,422
+0.12(+2.03%)
Apr 04, 2012
5.890
5.940
5.770
5.920
136,320
-0.05(-0.84%)
Apr 03, 2012
5.980
6.030
5.920
5.970
120,283
-0.02(-0.33%)
Apr 02, 2012
6.100
6.170
5.960
5.990
112,253
-0.09(-1.48%)
Mar 30, 2012
6.000
6.169
5.860
6.080
237,955
+0.12(+2.01%)
Mar 29, 2012
5.950
6.000
5.800
5.960
90,739
-0.03(-0.50%)
Mar 28, 2012
6.170
6.170
5.930
5.990
147,357
-0.17(-2.76%)
Mar 27, 2012
6.110
6.190
6.070
6.160
135,589
+0.13(+2.16%)
Mar 26, 2012
6.090
6.200
6.010
6.030
101,266
+0.04(+0.67%)
Mar 23, 2012
5.830
6.040
5.770
5.990
103,180
+0.19(+3.28%)
Mar 22, 2012
5.890
5.910
5.780
5.800
131,210
-0.24(-3.97%)
Mar 21, 2012
6.030
6.110
5.940
6.040
98,689
+0.04(+0.67%)
Mar 20, 2012
5.990
6.000
5.850
6.000
117,399
-0.05(-0.83%)
Mar 19, 2012
5.960
6.130
5.950
6.050
139,294
+0.05(+0.83%)
Mar 16, 2012
5.830
6.000
5.750
6.000
175,903
+0.11(+1.87%)
Mar 15, 2012
5.940
6.010
5.700
5.890
200,812
+0.02(+0.34%)
Mar 14, 2012
6.000
6.070
5.730
5.870
228,268
-0.13(-2.17%)
Mar 13, 2012
6.080
6.150
6.000
6.000
121,974
-0.06(-0.99%)
Mar 12, 2012
6.170
6.230
5.980
6.060
96,468
-0.13(-2.10%)
Mar 09, 2012
6.020
6.240
6.000
6.190
164,443
+0.11(+1.81%)
Mar 08, 2012
6.300
6.300
6.050
6.080
156,647
-0.01(-0.16%)
Mar 07, 2012
6.080
6.160
6.000
6.090
139,743
+0.06(+1.00%)
Mar 06, 2012
6.170
6.220
5.960
6.030
377,533
-0.38(-5.93%)
Mar 05, 2012
6.710
6.780
6.400
6.410
156,230
-0.34(-5.04%)
Mar 02, 2012
6.930
6.930
6.660
6.750
172,243
-0.16(-2.32%)
Mar 01, 2012
6.910
7.130
6.860
6.910
92,404
+0.00(+0.00%)
Feb 29, 2012
6.960
7.270
6.830
6.910
202,084
-0.03(-0.43%)
Feb 28, 2012
6.990
7.090
6.820
6.940
202,811
+0.00(+0.00%)
Feb 27, 2012
7.150
7.180
6.800
6.940
235,681
-0.28(-3.88%)
Feb 24, 2012
7.180
7.370
7.173
7.220
119,482
+0.01(+0.14%)
Feb 23, 2012
7.300
7.500
7.190
7.210
161,679
-0.07(-0.96%)
Feb 22, 2012
7.400
7.420
7.060
7.280
307,054
-0.16(-2.15%)
Feb 21, 2012
7.400
7.490
7.210
7.440
256,717
+0.13(+1.78%)
Feb 17, 2012
7.520
7.610
7.150
7.310
196,443
-0.13(-1.75%)
Feb 16, 2012
7.360
7.670
7.240
7.440
118,327
+0.00(+0.00%)
Feb 15, 2012
7.400
7.610
7.340
7.440
117,184
+0.11(+1.50%)
Feb 14, 2012
7.380
7.480
7.100
7.330
149,999
-0.10(-1.35%)
Feb 13, 2012
7.430
7.550
7.380
7.430
86,424
+0.02(+0.27%)
Feb 10, 2012
7.420
7.430
7.300
7.410
130,201
-0.13(-1.72%)
Feb 09, 2012
7.500
7.690
7.460
7.540
141,738
+0.03(+0.40%)
Feb 08, 2012
7.430
7.610
7.300
7.510
238,239
+0.12(+1.62%)
Feb 07, 2012
7.610
7.667
7.320
7.390
167,767
-0.26(-3.40%)
Feb 06, 2012
7.670
7.730
7.520
7.650
138,770
-0.11(-1.42%)
Feb 03, 2012
8.070
8.190
7.690
7.760
361,200
-0.24(-3.00%)
Feb 02, 2012
7.620
8.100
7.600
8.000
306,913
+0.33(+4.30%)
Feb 01, 2012
7.560
7.890
7.410
7.670
295,292
+0.23(+3.09%)
Jan 31, 2012
7.550
7.710
7.010
7.440
330,933
-0.02(-0.27%)
Jan 30, 2012
7.730
7.750
7.370
7.460
181,063
-0.37(-4.73%)
Jan 27, 2012
7.800
8.000
7.770
7.830
147,068
+0.04(+0.51%)
Jan 26, 2012
7.500
7.980
7.381
7.790
508,182
+0.38(+5.13%)
Jan 25, 2012
6.990
7.440
6.930
7.410
183,553
+0.39(+5.56%)
Jan 24, 2012
6.930
7.050
6.870
7.020
127,756
-0.01(-0.14%)
Jan 23, 2012
7.150
7.300
6.900
7.030
222,171
-0.09(-1.26%)
Jan 20, 2012
7.140
7.320
7.060
7.120
137,373
-0.08(-1.11%)
Jan 19, 2012
7.190
7.340
7.030
7.200
296,671
+0.18(+2.56%)
Jan 18, 2012
6.540
7.120
6.540
7.020
412,382
+0.48(+7.34%)
Jan 17, 2012
6.570
6.720
6.470
6.540
205,848
+0.17(+2.67%)
Jan 13, 2012
6.300
6.380
6.190
6.370
92,602
-0.04(-0.62%)
Jan 12, 2012
6.350
6.500
6.230
6.410
239,629
+0.20(+3.22%)
Jan 11, 2012
6.310
6.320
6.170
6.210
183,979
-0.10(-1.58%)
Jan 10, 2012
6.460
6.530
6.280
6.310
163,979
+0.00(+0.00%)
Jan 09, 2012
6.410
6.440
6.230
6.310
149,254
-0.06(-0.94%)
Jan 06, 2012
6.470
6.590
6.360
6.370
74,873
-0.10(-1.55%)
Jan 05, 2012
6.450
6.630
6.230
6.470
81,142
+0.02(+0.31%)
Jan 04, 2012
6.260
6.600
6.260
6.450
213,228
+0.41(+6.79%)
Dec 30, 2011
5.770
6.080
5.770
6.040
245,358
+0.27(+4.68%)
Dec 29, 2011
5.610
5.790
5.480
5.770
302,170
+0.13(+2.30%)
Dec 28, 2011
5.880
6.090
5.552
5.640
264,944
-0.17(-2.93%)
Dec 27, 2011
6.000
6.000
5.720
5.810
326,018
-0.25(-4.13%)
Dec 23, 2011
6.190
6.280
5.970
6.060
231,173
-0.11(-1.78%)
Dec 21, 2011
6.170
6.350
6.050
6.170
227,778
+0.03(+0.49%)
Dec 20, 2011
6.060
6.240
6.020
6.140
218,838
+0.23(+3.89%)
Dec 19, 2011
6.250
6.360
5.910
5.910
235,525
-0.41(-6.49%)
Dec 16, 2011
6.130
6.400
6.100
6.320
283,982
+0.27(+4.46%)
Dec 15, 2011
6.140
6.190
5.890
6.050
175,850
+0.05(+0.83%)
Dec 14, 2011
6.090
6.120
5.700
6.000
421,856
-0.26(-4.15%)
Dec 13, 2011
6.740
6.850
6.150
6.260
215,893
-0.44(-6.57%)
Dec 12, 2011
7.030
7.030
6.570
6.700
183,786
-0.53(-7.33%)
Dec 09, 2011
7.010
7.290
6.998
7.230
125,235
+0.14(+1.97%)
Dec 08, 2011
7.280
7.330
7.010
7.090
136,176
-0.25(-3.41%)
Dec 07, 2011
7.000
7.470
6.840
7.340
222,727
+0.34(+4.86%)
Dec 06, 2011
6.810
7.040
6.810
7.000
153,950
+0.13(+1.89%)
Dec 05, 2011
6.930
7.170
6.820
6.870
139,276
-0.04(-0.58%)
Dec 02, 2011
7.100
7.100
6.790
6.910
194,670
-0.04(-0.58%)
Dec 01, 2011
7.070
7.230
6.910
6.950
147,124
-0.16(-2.25%)
Nov 30, 2011
7.310
7.390
6.920
7.110
331,026
+0.29(+4.25%)
Nov 29, 2011
6.580
6.900
6.580
6.820
159,599
+0.15(+2.25%)
Nov 28, 2011
6.630
6.820
6.520
6.670
208,567
+0.36(+5.71%)
Nov 25, 2011
6.140
6.410
6.120
6.310
74,845
+0.15(+2.44%)
Nov 23, 2011
6.320
6.420
6.060
6.160
189,290
-0.19(-2.99%)
Nov 22, 2011
6.540
6.540
6.250
6.350
155,762
-0.15(-2.31%)
Nov 21, 2011
6.860
6.860
6.370
6.500
371,123
-0.46(-6.61%)
Nov 18, 2011
7.360
7.410
6.930
6.960
278,448
-0.25(-3.47%)
Nov 17, 2011
7.580
7.710
7.160
7.210
279,469
-0.36(-4.76%)
Nov 16, 2011
7.790
7.830
7.550
7.570
164,615
-0.30(-3.81%)
Nov 15, 2011
7.990
8.030
7.720
7.870
138,771
-0.13(-1.62%)
Nov 14, 2011
7.950
8.220
7.950
8.000
224,522
-0.08(-0.99%)
Nov 11, 2011
7.930
8.200
7.910
8.080
91,872
+0.25(+3.19%)
Nov 10, 2011
8.050
8.050
7.670
7.830
129,851
-0.12(-1.51%)
Nov 09, 2011
7.980
8.210
7.830
7.950
211,180
-0.35(-4.22%)
Nov 08, 2011
8.290
8.420
8.070
8.300
194,724
+0.00(+0.00%)
Nov 07, 2011
8.500
8.500
8.020
8.300
276,616
+0.07(+0.85%)
Nov 04, 2011
8.190
8.230
7.830
8.230
111,021
+0.07(+0.86%)
Nov 03, 2011
8.520
8.540
8.140
8.160
160,893
-0.16(-1.92%)
Nov 02, 2011
8.150
8.550
8.140
8.320
220,497
+0.39(+4.92%)
Nov 01, 2011
7.820
8.120
7.380
7.930
525,361
-0.28(-3.41%)
Oct 31, 2011
8.420
8.480
8.170
8.210
246,546
-0.47(-5.41%)
Oct 28, 2011
8.510
8.780
8.320
8.680
261,901
+0.03(+0.35%)
Oct 27, 2011
8.120
8.820
8.060
8.650
600,036
+0.70(+8.81%)
Oct 26, 2011
7.940
8.000
7.640
7.950
204,788
+0.08(+1.02%)
Oct 25, 2011
7.720
7.980
7.400
7.870
508,716
+0.11(+1.42%)
Oct 24, 2011
7.300
7.810
7.300
7.760
307,727
+0.52(+7.18%)
Oct 21, 2011
7.370
7.430
7.180
7.240
169,287
+0.06(+0.84%)
Oct 20, 2011
6.980
7.370
6.890
7.180
264,705
-0.01(-0.14%)
Oct 19, 2011
7.860
7.860
7.080
7.190
377,937
-0.60(-7.70%)
Oct 18, 2011
7.160
7.990
6.710
7.790
778,817
+0.52(+7.15%)
Oct 17, 2011
7.500
7.500
7.170
7.270
208,748
-0.25(-3.32%)
Oct 14, 2011
7.510
7.650
7.370
7.520
149,435
+0.16(+2.17%)
Oct 13, 2011
7.130
7.400
6.900
7.360
606,332
-0.08(-1.08%)
Oct 12, 2011
7.310
7.670
7.270
7.440
376,023
+0.24(+3.33%)
Oct 11, 2011
7.120
7.270
6.900
7.200
366,230
+0.18(+2.56%)
Oct 10, 2011
6.870
7.200
6.870
7.020
172,159
+0.42(+6.36%)
Oct 07, 2011
6.980
7.130
6.430
6.600
306,214
-0.24(-3.51%)
Oct 06, 2011
7.020
7.060
6.750
6.840
824,024
+0.39(+6.05%)
Oct 05, 2011
5.860
6.640
5.700
6.450
826,516
+0.64(+11.02%)
Oct 04, 2011
5.140
5.880
4.870
5.810
1,185,477
+0.63(+12.16%)
Oct 03, 2011
5.690
5.860
5.160
5.180
905,671
-0.18(-3.36%)
Sep 30, 2011
5.380
5.640
5.360
5.360
412,763
-0.14(-2.55%)
Sep 29, 2011
5.890
5.930
5.360
5.500
559,814
-0.19(-3.34%)
Sep 28, 2011
6.180
6.220
5.640
5.690
1,109,271
-0.45(-7.33%)
Sep 27, 2011
6.330
6.560
6.050
6.140
634,528
+0.12(+1.99%)
Sep 26, 2011
6.030
6.070
5.640
6.020
911,530
+0.06(+1.01%)
Sep 23, 2011
6.080
6.336
5.790
5.960
841,434
-0.26(-4.18%)
Sep 22, 2011
6.760
6.790
6.150
6.220
1,171,233
-1.12(-15.26%)
Sep 21, 2011
7.850
7.850
7.290
7.340
808,886
-0.56(-7.09%)
Sep 20, 2011
8.260
8.430
7.900
7.900
458,335
-0.37(-4.47%)
Sep 19, 2011
8.550
8.670
8.150
8.270
365,553
-0.42(-4.83%)
Sep 16, 2011
8.840
9.000
8.690
8.690
286,275
-0.16(-1.81%)
Sep 15, 2011
9.000
9.000
8.600
8.850
263,289
-0.03(-0.34%)
Sep 14, 2011
8.800
9.030
8.750
8.880
390,679
+0.01(+0.11%)
Sep 13, 2011
9.160
9.200
8.790
8.870
424,947
-0.25(-2.74%)
Sep 12, 2011
9.440
9.520
8.720
9.120
542,742
-0.43(-4.50%)
Sep 09, 2011
9.470
9.640
9.300
9.550
289,717
-0.16(-1.65%)
Sep 08, 2011
9.980
10.10
9.630
9.710
272,506
-0.32(-3.19%)
Sep 07, 2011
9.650
10.10
9.530
10.03
259,751
+0.42(+4.37%)
Sep 06, 2011
9.530
9.710
9.150
9.610
509,262
-0.30(-3.03%)
Sep 02, 2011
9.930
10.10
9.730
9.910
310,944
-0.20(-1.98%)
Sep 01, 2011
10.50
10.52
10.06
10.11
220,286
-0.38(-3.62%)
Aug 31, 2011
10.18
10.68
10.11
10.49
553,658
+0.31(+3.05%)
Aug 30, 2011
9.930
10.30
9.850
10.18
374,293
+0.15(+1.50%)
Aug 29, 2011
9.600
10.17
9.600
10.03
306,818
+0.29(+2.98%)
Aug 26, 2011
9.330
9.740
9.111
9.740
176,980
+0.40(+4.28%)
Aug 25, 2011
9.490
9.530
9.180
9.340
268,945
-0.06(-0.64%)
Aug 24, 2011
9.470
9.630
9.250
9.400
320,102
-0.24(-2.49%)
Aug 23, 2011
9.420
9.730
9.230
9.640
414,831
+0.23(+2.44%)
Aug 22, 2011
9.790
9.820
9.211
9.410
673,098
-0.13(-1.36%)
Aug 19, 2011
9.740
10.20
9.330
9.540
477,020
-0.22(-2.25%)
Aug 18, 2011
9.960
10.07
9.580
9.760
567,491
-0.50(-4.87%)
Aug 17, 2011
10.09
10.40
10.03
10.26
440,226
+0.31(+3.12%)
Aug 16, 2011
10.32
10.36
9.660
9.950
679,402
-0.55(-5.24%)
Aug 15, 2011
10.09
10.50
10.03
10.50
324,259
+0.48(+4.79%)
Aug 12, 2011
9.780
10.04
9.560
10.02
539,479
+0.43(+4.48%)
Aug 11, 2011
9.140
9.800
8.960
9.590
703,515
+0.49(+5.38%)
Aug 10, 2011
8.870
9.360
8.580
9.100
813,920
+0.20(+2.25%)
Aug 09, 2011
8.730
8.930
8.040
8.900
797,693
+0.93(+11.67%)
Aug 08, 2011
8.420
8.580
7.900
7.970
1,398,934
-0.55(-6.46%)
Aug 05, 2011
9.480
9.510
8.230
8.520
1,732,786
-0.76(-8.19%)
Aug 04, 2011
10.61
10.61
9.140
9.280
1,271,520
-1.36(-12.78%)
Aug 03, 2011
10.83
11.02
10.36
10.64
495,954
-0.09(-0.84%)
Aug 02, 2011
10.74
11.07
10.59
10.73
539,384
+0.22(+2.09%)
Aug 01, 2011
10.78
10.92
10.36
10.51
234,671
-0.07(-0.66%)
Jul 29, 2011
10.81
10.81
10.38
10.58
332,617
-0.17(-1.58%)
Jul 28, 2011
10.86
11.08
10.74
10.75
251,061
-0.23(-2.09%)
Jul 27, 2011
11.30
11.41
10.81
10.98
515,586
-0.35(-3.09%)
Jul 26, 2011
11.72
11.88
11.25
11.33
504,244
-0.24(-2.07%)
Jul 25, 2011
10.86
11.86
10.79
11.57
1,009,991
+0.83(+7.73%)
Jul 22, 2011
10.61
10.75
10.49
10.74
196,553
+0.21(+1.99%)
Jul 21, 2011
10.70
10.70
10.48
10.53
293,943
-0.08(-0.75%)
Jul 20, 2011
10.44
10.88
10.27
10.61
767,317
+0.19(+1.82%)
Jul 19, 2011
10.49
10.63
10.39
10.42
267,046
+0.05(+0.48%)
Jul 18, 2011
10.54
10.81
10.31
10.37
407,088
-0.08(-0.77%)
Jul 15, 2011
10.33
10.63
10.25
10.45
360,025
+0.20(+1.95%)
Jul 14, 2011
10.73
10.89
10.19
10.25
645,112
-0.28(-2.66%)
Jul 13, 2011
10.57
10.94
10.48
10.53
503,582
+0.22(+2.13%)
Jul 12, 2011
9.840
10.47
9.780
10.31
423,936
+0.37(+3.72%)
Jul 11, 2011
10.08
10.25
9.820
9.940
329,237
-0.30(-2.93%)
Jul 08, 2011
10.31
10.38
10.08
10.24
269,965
-0.11(-1.06%)
Jul 07, 2011
10.12
10.57
10.01
10.35
684,421
+0.32(+3.19%)
Jul 06, 2011
10.15
10.22
9.930
10.03
515,339
-0.16(-1.57%)
Jul 05, 2011
10.28
10.55
10.17
10.19
445,068
+0.03(+0.30%)
Jul 01, 2011
10.05
10.22
9.920
10.16
253,425
+0.06(+0.59%)
Jun 30, 2011
10.10
10.35
9.850
10.10
503,797
-0.04(-0.39%)
Jun 29, 2011
9.540
10.28
9.500
10.14
1,061,249
+0.71(+7.53%)
Jun 28, 2011
9.150
9.430
9.000
9.430
522,033
+0.27(+2.95%)
Jun 27, 2011
9.380
9.380
9.050
9.160
395,414
-0.25(-2.66%)
Jun 24, 2011
9.780
9.810
9.350
9.410
402,453
-0.30(-3.09%)
Jun 23, 2011
9.490
9.710
9.270
9.710
531,539
-0.04(-0.41%)
Jun 22, 2011
9.950
10.22
9.710
9.750
416,013
-0.23(-2.30%)
Jun 21, 2011
9.470
10.16
9.470
9.980
936,956
+0.74(+8.01%)
Jun 20, 2011
9.020
9.310
8.930
9.240
1,036,031
+0.65(+7.57%)
Jun 17, 2011
8.590
8.853
8.420
8.590
830,402
+0.18(+2.14%)
Jun 16, 2011
8.600
9.070
8.390
8.410
800,416
-0.19(-2.21%)
Jun 15, 2011
9.220
9.310
8.600
8.600
1,337,154
-0.66(-7.13%)
Jun 14, 2011
9.370
9.550
9.260
9.260
437,397
+0.09(+0.98%)
Jun 13, 2011
9.420
9.740
9.070
9.170
414,316
-0.33(-3.47%)
Jun 10, 2011
9.840
9.860
9.320
9.500
943,937
-0.45(-4.52%)
Jun 09, 2011
9.970
10.08
9.835
9.950
864,484
+0.20(+2.05%)
Jun 08, 2011
10.13
10.18
9.610
9.750
732,399
-0.43(-4.22%)
Jun 07, 2011
11.00
11.00
10.15
10.18
809,892
-0.72(-6.61%)
Jun 06, 2011
11.50
11.60
10.84
10.90
586,408
-0.64(-5.55%)
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.