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
Biodelivery Sci Intl
(NQ:
BDSI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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 30, 2008
2.934
3.100
2.934
3.090
40,425
+0.14(+4.74%)
May 29, 2008
3.040
3.080
2.950
2.950
18,650
-0.02(-0.67%)
May 28, 2008
3.020
3.100
2.970
2.970
12,037
+0.07(+2.41%)
May 27, 2008
3.060
3.090
2.850
2.900
37,150
-0.09(-3.01%)
May 26, 2008
3.050
3.120
2.970
2.990
35,740
+0.00(+0.00%)
May 23, 2008
3.050
3.120
2.970
2.990
35,740
-0.07(-2.29%)
May 22, 2008
3.110
3.120
3.040
3.060
25,173
+0.15(+5.15%)
May 21, 2008
3.080
3.120
2.910
2.910
34,394
-0.07(-2.35%)
May 20, 2008
3.050
3.050
2.950
2.980
40,767
-0.04(-1.32%)
May 19, 2008
3.070
3.100
2.870
3.020
91,870
+0.03(+1.00%)
May 16, 2008
2.890
2.990
2.820
2.990
31,670
+0.07(+2.40%)
May 15, 2008
2.790
3.090
2.790
2.920
50,983
+0.18(+6.57%)
May 14, 2008
2.690
2.850
2.680
2.740
23,682
+0.11(+4.18%)
May 13, 2008
2.700
2.790
2.630
2.630
17,580
-0.04(-1.50%)
May 12, 2008
2.660
2.690
2.610
2.670
10,051
-0.07(-2.55%)
May 09, 2008
2.610
2.740
2.610
2.740
8,520
+0.16(+6.20%)
May 08, 2008
2.790
2.790
2.570
2.580
23,010
-0.17(-6.18%)
May 07, 2008
2.600
2.940
2.600
2.750
103,529
+0.27(+10.89%)
May 06, 2008
2.420
2.500
2.250
2.480
32,571
+0.03(+1.22%)
May 05, 2008
2.320
2.450
2.250
2.450
18,808
+0.05(+2.08%)
May 02, 2008
2.360
2.409
2.330
2.400
6,400
-0.03(-1.23%)
May 01, 2008
2.440
2.500
2.290
2.430
12,000
-0.05(-2.02%)
Apr 30, 2008
2.550
2.550
2.270
2.480
43,975
-0.06(-2.36%)
Apr 29, 2008
2.334
2.540
2.300
2.540
15,021
+0.18(+7.63%)
Apr 28, 2008
2.360
2.550
2.360
2.360
32,635
+0.07(+3.06%)
Apr 25, 2008
2.250
2.420
2.250
2.290
10,406
+0.01(+0.44%)
Apr 24, 2008
2.420
2.430
2.250
2.280
25,725
-0.11(-4.60%)
Apr 23, 2008
2.150
2.390
2.120
2.390
28,531
+0.29(+13.81%)
Apr 22, 2008
2.050
2.430
2.000
2.100
92,365
+0.05(+2.44%)
Apr 21, 2008
2.090
2.100
1.980
2.050
34,392
-0.01(-0.49%)
Apr 18, 2008
1.850
2.140
1.850
2.060
50,477
+0.26(+14.44%)
Apr 17, 2008
1.750
1.890
1.570
1.800
92,154
+0.10(+5.88%)
Apr 16, 2008
1.930
1.940
1.660
1.700
173,405
-0.20(-10.53%)
Apr 15, 2008
2.090
2.160
1.900
1.900
54,088
-0.22(-10.38%)
Apr 14, 2008
2.150
2.150
2.050
2.120
7,700
-0.05(-2.30%)
Apr 11, 2008
2.295
2.295
2.060
2.170
8,639
+0.01(+0.46%)
Apr 10, 2008
2.320
2.400
2.090
2.160
22,804
+0.01(+0.47%)
Apr 09, 2008
2.235
2.235
2.100
2.150
15,372
-0.01(-0.33%)
Apr 08, 2008
2.210
2.210
2.120
2.157
17,540
-0.01(-0.59%)
Apr 07, 2008
2.220
2.230
2.150
2.170
16,956
-0.04(-1.81%)
Apr 04, 2008
2.290
2.290
2.160
2.210
10,000
-0.09(-3.91%)
Apr 03, 2008
2.193
2.310
2.130
2.300
20,824
+0.03(+1.32%)
Apr 02, 2008
2.319
2.320
2.060
2.270
42,374
-0.06(-2.58%)
Apr 01, 2008
2.350
2.400
2.260
2.330
25,810
+0.00(+0.00%)
Mar 31, 2008
2.260
2.340
2.260
2.330
3,544
+0.05(+2.19%)
Mar 28, 2008
2.350
2.350
2.260
2.280
9,300
+0.02(+0.88%)
Mar 27, 2008
2.220
2.384
2.210
2.260
26,100
-0.11(-4.64%)
Mar 26, 2008
2.410
2.430
2.250
2.370
35,494
-0.04(-1.66%)
Mar 25, 2008
2.500
2.590
2.320
2.410
34,590
-0.02(-0.82%)
Mar 24, 2008
2.410
2.540
2.300
2.430
44,537
+0.04(+1.67%)
Mar 21, 2008
2.340
2.490
2.340
2.390
14,160
+0.00(+0.00%)
Mar 20, 2008
2.340
2.490
2.340
2.390
14,160
+0.00(+0.00%)
Mar 19, 2008
2.400
2.530
2.310
2.390
17,018
-0.04(-1.65%)
Mar 18, 2008
2.370
2.430
2.300
2.430
15,955
+0.06(+2.53%)
Mar 17, 2008
2.410
2.430
2.330
2.370
10,950
-0.06(-2.47%)
Mar 14, 2008
2.440
2.500
2.400
2.430
2,800
-0.05(-2.02%)
Mar 13, 2008
2.400
2.490
2.360
2.480
38,315
+0.10(+4.20%)
Mar 12, 2008
2.600
2.600
2.380
2.380
39,529
-0.20(-7.75%)
Mar 11, 2008
2.440
2.580
2.300
2.580
88,410
+0.19(+7.95%)
Mar 10, 2008
2.500
2.520
2.320
2.390
23,608
-0.09(-3.63%)
Mar 07, 2008
2.430
2.540
2.430
2.480
34,718
-0.06(-2.36%)
Mar 06, 2008
2.470
2.540
2.420
2.540
18,610
+0.04(+1.60%)
Mar 05, 2008
2.580
2.580
2.450
2.500
10,225
-0.05(-1.96%)
Mar 04, 2008
2.550
2.550
2.420
2.550
11,000
+0.02(+0.79%)
Mar 03, 2008
2.480
2.590
2.420
2.530
23,090
+0.00(+0.00%)
Feb 29, 2008
2.560
2.560
2.450
2.530
27,291
-0.06(-2.32%)
Feb 28, 2008
2.500
2.680
2.500
2.590
8,280
+0.04(+1.57%)
Feb 27, 2008
2.610
2.700
2.440
2.550
12,710
+0.02(+0.79%)
Feb 26, 2008
2.510
2.640
2.450
2.530
21,124
+0.00(+0.00%)
Feb 25, 2008
2.500
2.640
2.320
2.530
37,883
+0.07(+2.85%)
Feb 22, 2008
2.480
2.510
2.411
2.460
7,930
-0.04(-1.60%)
Feb 21, 2008
2.510
2.600
2.400
2.500
25,460
+0.08(+3.31%)
Feb 20, 2008
2.400
2.540
2.380
2.420
23,960
-0.03(-1.22%)
Feb 19, 2008
2.500
2.540
2.400
2.450
18,050
-0.01(-0.41%)
Feb 18, 2008
2.500
2.580
2.410
2.460
23,515
+0.00(+0.00%)
Feb 15, 2008
2.500
2.580
2.410
2.460
23,515
-0.10(-3.91%)
Feb 14, 2008
2.520
2.600
2.420
2.560
47,950
+0.05(+1.99%)
Feb 13, 2008
2.550
2.600
2.510
2.510
16,000
-0.07(-2.71%)
Feb 12, 2008
2.600
2.750
2.510
2.580
18,670
+0.03(+1.18%)
Feb 11, 2008
2.590
2.650
2.510
2.550
20,674
-0.05(-1.92%)
Feb 08, 2008
2.610
2.740
2.550
2.600
26,763
-0.05(-1.89%)
Feb 07, 2008
2.700
2.700
2.560
2.650
20,301
-0.01(-0.38%)
Feb 06, 2008
2.760
2.820
2.660
2.660
10,590
+0.00(+0.00%)
Feb 05, 2008
2.840
2.870
2.600
2.660
26,231
-0.17(-6.01%)
Feb 04, 2008
2.940
2.960
2.800
2.830
14,590
-0.09(-3.08%)
Feb 01, 2008
2.800
2.930
2.800
2.920
9,325
+0.07(+2.46%)
Jan 31, 2008
2.940
2.940
2.750
2.850
12,430
-0.05(-1.72%)
Jan 30, 2008
2.850
2.960
2.820
2.900
24,150
+0.04(+1.40%)
Jan 29, 2008
2.900
2.990
2.720
2.860
221,300
+0.02(+0.70%)
Jan 28, 2008
2.310
2.950
2.300
2.840
107,894
+0.36(+14.52%)
Jan 25, 2008
2.440
2.500
2.320
2.480
18,851
+0.04(+1.64%)
Jan 24, 2008
2.420
2.440
2.259
2.440
75,575
+0.09(+3.83%)
Jan 23, 2008
2.430
2.430
2.250
2.350
35,900
-0.07(-2.89%)
Jan 22, 2008
2.500
2.500
2.340
2.420
26,723
-0.12(-4.72%)
Jan 21, 2008
2.530
2.610
2.480
2.540
31,400
+0.00(+0.00%)
Jan 18, 2008
2.530
2.610
2.480
2.540
31,400
+0.01(+0.40%)
Jan 17, 2008
2.540
2.610
2.510
2.530
23,900
-0.06(-2.32%)
Jan 16, 2008
2.600
2.610
2.550
2.590
38,955
-0.02(-0.77%)
Jan 15, 2008
2.590
2.680
2.580
2.610
30,545
+0.01(+0.38%)
Jan 14, 2008
2.710
2.770
2.570
2.600
93,920
-0.14(-5.11%)
Jan 11, 2008
2.930
2.980
2.700
2.740
29,461
-0.15(-5.19%)
Jan 10, 2008
2.680
3.000
2.560
2.890
110,757
+0.44(+17.96%)
Jan 09, 2008
2.640
2.710
2.350
2.450
113,105
-0.14(-5.41%)
Jan 08, 2008
2.760
2.820
2.560
2.590
29,785
-0.13(-4.78%)
Jan 07, 2008
2.950
3.030
2.560
2.720
53,439
-0.19(-6.53%)
Jan 04, 2008
3.040
3.060
2.900
2.910
22,165
-0.09(-3.00%)
Jan 03, 2008
2.980
3.100
2.860
3.000
68,572
+0.07(+2.39%)
Jan 02, 2008
2.950
2.950
2.750
2.930
25,821
+0.00(+0.00%)
Jan 01, 2008
2.770
3.000
2.710
2.930
115,342
+0.00(+0.00%)
Dec 31, 2007
2.770
3.000
2.710
2.930
115,342
+0.13(+4.64%)
Dec 28, 2007
2.960
3.020
2.750
2.800
80,032
-0.01(-0.36%)
Dec 27, 2007
2.920
2.980
2.760
2.810
39,779
-0.17(-5.70%)
Dec 26, 2007
2.730
2.990
2.730
2.980
40,749
+0.26(+9.56%)
Dec 24, 2007
2.900
3.030
2.720
2.720
28,258
-0.17(-5.88%)
Dec 21, 2007
2.750
2.890
2.740
2.890
53,355
+0.13(+4.71%)
Dec 20, 2007
2.850
2.990
2.750
2.760
58,873
-0.07(-2.47%)
Dec 19, 2007
3.030
3.050
2.830
2.830
33,405
-0.26(-8.41%)
Dec 18, 2007
2.900
3.100
2.750
3.090
56,594
+0.23(+8.04%)
Dec 17, 2007
2.950
2.962
2.860
2.860
8,450
-0.14(-4.67%)
Dec 14, 2007
3.050
3.050
2.950
3.000
24,505
-0.05(-1.64%)
Dec 13, 2007
2.970
3.180
2.970
3.050
14,970
+0.09(+3.04%)
Dec 12, 2007
3.080
3.100
2.940
2.960
24,153
-0.11(-3.65%)
Dec 11, 2007
3.050
3.100
3.000
3.072
10,398
+0.02(+0.72%)
Dec 10, 2007
3.080
3.100
3.020
3.050
11,181
+0.02(+0.66%)
Dec 07, 2007
2.500
3.330
2.500
3.030
142,116
+0.58(+23.67%)
Dec 06, 2007
2.830
2.830
2.450
2.450
70,490
-0.35(-12.50%)
Dec 05, 2007
2.990
2.990
2.800
2.800
37,674
-0.11(-3.78%)
Dec 04, 2007
3.040
3.040
2.900
2.910
21,060
-0.08(-2.68%)
Dec 03, 2007
3.080
3.120
2.950
2.990
16,794
-0.11(-3.55%)
Nov 30, 2007
3.340
3.340
3.080
3.100
24,441
-0.24(-7.19%)
Nov 29, 2007
3.080
3.340
3.010
3.340
16,550
+0.24(+7.74%)
Nov 28, 2007
3.090
3.300
3.060
3.100
82,876
+0.10(+3.33%)
Nov 27, 2007
2.890
3.130
2.890
3.000
86,635
+0.11(+3.81%)
Nov 26, 2007
2.990
3.160
2.860
2.890
84,266
-0.04(-1.37%)
Nov 23, 2007
2.820
2.930
2.820
2.930
14,705
+0.11(+3.90%)
Nov 21, 2007
2.970
3.020
2.800
2.820
62,921
-0.10(-3.42%)
Nov 20, 2007
3.080
3.250
2.920
2.920
36,882
-0.18(-5.81%)
Nov 19, 2007
3.150
3.400
3.100
3.100
21,869
-0.07(-2.21%)
Nov 16, 2007
3.080
3.290
3.080
3.170
15,394
+0.08(+2.59%)
Nov 15, 2007
3.190
3.300
2.940
3.090
25,380
-0.13(-4.04%)
Nov 14, 2007
3.280
3.330
3.090
3.220
52,932
-0.03(-0.93%)
Nov 13, 2007
3.210
3.360
3.040
3.250
46,790
+0.04(+1.26%)
Nov 12, 2007
3.170
3.390
3.110
3.210
31,841
+0.06(+1.90%)
Nov 09, 2007
3.160
3.260
3.100
3.150
28,661
-0.15(-4.55%)
Nov 08, 2007
3.420
3.420
3.090
3.300
56,602
-0.11(-3.23%)
Nov 07, 2007
3.550
3.610
3.380
3.410
22,216
-0.10(-2.85%)
Nov 06, 2007
3.560
3.560
3.400
3.510
10,622
+0.00(+0.00%)
Nov 05, 2007
3.700
3.700
3.220
3.510
37,436
-0.07(-1.96%)
Nov 02, 2007
3.500
3.590
3.310
3.580
42,775
+0.13(+3.77%)
Nov 01, 2007
3.390
3.490
3.180
3.450
51,415
+0.10(+2.99%)
Oct 31, 2007
3.250
3.650
3.200
3.350
390,962
+0.15(+4.69%)
Oct 30, 2007
3.490
3.550
3.070
3.200
96,255
-0.28(-8.05%)
Oct 29, 2007
3.350
3.550
3.300
3.480
57,117
+0.18(+5.46%)
Oct 26, 2007
3.250
3.380
3.250
3.300
21,258
+0.07(+2.16%)
Oct 25, 2007
3.180
3.260
3.150
3.230
60,763
+0.09(+2.87%)
Oct 24, 2007
3.220
3.250
3.100
3.140
36,675
-0.10(-3.09%)
Oct 23, 2007
3.300
3.300
3.200
3.240
72,272
-0.07(-2.11%)
Oct 22, 2007
3.430
3.440
3.290
3.310
25,300
-0.06(-1.78%)
Oct 19, 2007
3.430
3.510
3.370
3.370
27,942
-0.10(-2.88%)
Oct 18, 2007
3.330
3.500
3.010
3.470
20,551
+0.16(+4.83%)
Oct 17, 2007
3.500
3.520
3.302
3.310
49,546
-0.20(-5.70%)
Oct 16, 2007
3.440
3.550
3.380
3.510
36,688
+0.10(+2.93%)
Oct 15, 2007
3.490
3.500
3.300
3.410
85,427
-0.08(-2.29%)
Oct 12, 2007
3.570
3.600
3.480
3.490
39,280
-0.04(-1.13%)
Oct 11, 2007
3.630
3.630
3.520
3.530
37,504
-0.07(-1.94%)
Oct 10, 2007
3.650
3.690
3.520
3.600
57,918
-0.07(-1.91%)
Oct 09, 2007
3.670
3.710
3.650
3.670
47,680
-0.03(-0.81%)
Oct 08, 2007
3.800
3.820
3.650
3.700
32,841
-0.08(-2.12%)
Oct 05, 2007
3.850
3.880
3.780
3.780
34,838
-0.07(-1.82%)
Oct 04, 2007
3.840
3.860
3.800
3.850
108,594
-0.02(-0.52%)
Oct 03, 2007
3.870
3.920
3.850
3.870
16,334
-0.02(-0.51%)
Oct 02, 2007
3.910
3.950
3.860
3.890
42,873
+0.03(+0.78%)
Oct 01, 2007
3.940
3.940
3.860
3.860
28,331
-0.04(-1.03%)
Sep 28, 2007
3.970
3.980
3.900
3.900
22,844
-0.04(-1.02%)
Sep 27, 2007
3.960
3.990
3.920
3.940
33,128
+0.02(+0.51%)
Sep 26, 2007
4.000
4.000
3.900
3.920
37,405
-0.07(-1.75%)
Sep 25, 2007
3.970
4.000
3.940
3.990
23,908
+0.05(+1.27%)
Sep 24, 2007
3.970
4.000
3.920
3.940
62,673
+0.00(+0.00%)
Sep 21, 2007
3.992
3.992
3.900
3.940
55,360
-0.05(-1.25%)
Sep 20, 2007
3.990
4.000
3.950
3.990
48,182
+0.03(+0.76%)
Sep 19, 2007
4.000
4.000
3.950
3.960
60,631
-0.03(-0.75%)
Sep 18, 2007
3.980
4.000
3.870
3.990
167,768
+0.04(+1.01%)
Sep 17, 2007
4.000
4.050
3.900
3.950
76,209
-0.02(-0.50%)
Sep 14, 2007
3.950
4.250
3.900
3.970
377,611
+0.05(+1.28%)
Sep 13, 2007
3.980
3.990
3.900
3.920
40,575
+0.06(+1.55%)
Sep 12, 2007
3.950
3.980
3.850
3.860
46,876
-0.08(-2.03%)
Sep 11, 2007
3.940
4.000
3.810
3.940
106,164
-0.02(-0.51%)
Sep 10, 2007
3.980
4.140
3.830
3.960
128,671
-0.03(-0.75%)
Sep 07, 2007
4.130
4.130
3.950
3.990
241,020
-0.14(-3.39%)
Sep 06, 2007
4.000
4.280
4.000
4.130
210,965
+0.19(+4.82%)
Sep 05, 2007
4.110
5.000
3.900
3.940
1,336,169
-0.06(-1.50%)
Sep 04, 2007
4.000
4.100
4.000
4.000
18,350
+0.01(+0.25%)
Aug 31, 2007
4.010
4.050
3.910
3.990
17,630
+0.02(+0.50%)
Aug 30, 2007
4.100
4.100
3.900
3.970
33,533
-0.14(-3.41%)
Aug 29, 2007
3.960
4.110
3.910
4.110
8,667
+0.16(+4.05%)
Aug 28, 2007
4.000
4.040
3.880
3.950
22,475
-0.06(-1.50%)
Aug 27, 2007
4.140
4.140
4.000
4.010
28,171
-0.09(-2.20%)
Aug 24, 2007
4.070
4.150
4.000
4.100
16,450
+0.01(+0.24%)
Aug 23, 2007
4.200
4.200
4.060
4.090
14,828
-0.11(-2.62%)
Aug 22, 2007
4.000
5.100
3.990
4.200
15,250
+0.15(+3.70%)
Aug 21, 2007
4.015
4.210
3.929
4.050
26,555
+0.05(+1.25%)
Aug 20, 2007
3.870
4.000
3.800
4.000
31,932
+0.18(+4.71%)
Aug 17, 2007
4.010
4.240
3.820
3.820
66,615
-0.17(-4.26%)
Aug 16, 2007
4.340
4.350
3.640
3.990
93,666
-0.34(-7.85%)
Aug 15, 2007
4.350
4.400
4.170
4.330
98,869
+0.09(+2.12%)
Aug 14, 2007
4.400
4.430
4.050
4.240
90,324
-0.81(-16.04%)
Aug 13, 2007
4.120
5.050
4.040
5.050
15,838
+0.93(+22.57%)
Aug 10, 2007
4.330
4.480
4.080
4.120
61,923
-0.32(-7.20%)
Aug 09, 2007
4.110
4.460
4.100
4.440
80,188
+0.38(+9.36%)
Aug 08, 2007
3.890
4.180
3.890
4.060
49,821
+0.21(+5.45%)
Aug 07, 2007
3.740
4.040
3.670
3.850
49,663
+0.14(+3.77%)
Aug 06, 2007
3.750
3.880
3.600
3.710
54,970
-0.21(-5.36%)
Aug 03, 2007
3.910
4.040
3.620
3.920
60,547
+0.22(+5.95%)
Aug 02, 2007
3.650
3.860
3.560
3.700
54,667
+0.09(+2.49%)
Aug 01, 2007
3.800
3.900
3.550
3.610
75,234
-0.19(-5.00%)
Jul 31, 2007
3.940
4.140
3.780
3.800
84,245
-0.05(-1.30%)
Jul 30, 2007
3.800
3.980
3.650
3.850
128,338
+0.09(+2.39%)
Jul 27, 2007
4.070
4.110
3.700
3.760
137,614
-0.27(-6.70%)
Jul 26, 2007
4.130
4.130
3.950
4.030
30,167
-0.10(-2.42%)
Jul 25, 2007
3.990
4.140
3.961
4.130
45,905
+0.22(+5.63%)
Jul 24, 2007
3.960
4.030
3.900
3.910
57,383
-0.07(-1.76%)
Jul 23, 2007
4.120
4.170
3.900
3.980
55,975
-0.14(-3.40%)
Jul 20, 2007
4.140
4.140
4.000
4.120
33,961
-0.01(-0.24%)
Jul 19, 2007
4.160
4.180
3.950
4.130
127,402
+0.03(+0.73%)
Jul 18, 2007
4.450
4.460
4.070
4.100
59,697
-0.27(-6.18%)
Jul 17, 2007
4.400
4.540
4.160
4.370
56,644
-0.05(-1.13%)
Jul 16, 2007
4.650
4.680
4.400
4.420
59,112
-0.20(-4.33%)
Jul 13, 2007
5.050
5.050
4.620
4.620
75,490
-0.33(-6.67%)
Jul 12, 2007
4.750
5.110
4.720
4.950
136,448
+0.21(+4.43%)
Jul 11, 2007
4.730
4.840
4.580
4.740
30,399
+0.09(+1.94%)
Jul 10, 2007
4.800
4.800
4.550
4.650
32,370
-0.15(-3.12%)
Jul 09, 2007
4.780
5.000
4.750
4.800
48,247
+0.05(+1.05%)
Jul 06, 2007
4.420
4.850
4.350
4.750
59,183
+0.27(+6.03%)
Jul 05, 2007
4.110
4.490
4.110
4.480
48,301
+0.29(+6.92%)
Jul 03, 2007
4.260
4.260
4.170
4.190
12,513
-0.07(-1.64%)
Jul 02, 2007
4.490
4.490
4.110
4.260
48,327
-0.13(-2.96%)
Jun 29, 2007
4.250
4.790
4.050
4.390
100,889
+0.14(+3.29%)
Jun 28, 2007
4.140
4.250
4.130
4.250
69,332
+0.13(+3.16%)
Jun 27, 2007
3.930
4.140
3.920
4.120
76,047
+0.18(+4.57%)
Jun 26, 2007
4.070
4.070
3.940
3.940
55,673
-0.13(-3.19%)
Jun 25, 2007
4.010
4.080
3.950
4.070
64,790
+0.04(+0.99%)
Jun 22, 2007
4.020
4.070
3.930
4.030
93,655
-0.04(-0.98%)
Jun 21, 2007
4.110
4.170
4.050
4.070
54,405
+0.01(+0.25%)
Jun 20, 2007
4.230
4.350
4.050
4.060
127,400
-0.12(-2.87%)
Jun 19, 2007
4.400
4.500
4.150
4.180
132,200
-0.20(-4.57%)
Jun 18, 2007
4.750
4.750
4.360
4.380
78,800
-0.34(-7.20%)
Jun 15, 2007
4.730
4.730
4.620
4.720
45,500
-0.03(-0.63%)
Jun 14, 2007
4.740
4.780
4.600
4.750
63,900
-0.02(-0.42%)
Jun 13, 2007
4.950
4.950
4.600
4.770
82,100
-0.13(-2.65%)
Jun 12, 2007
4.910
4.910
4.810
4.900
32,000
-0.01(-0.20%)
Jun 11, 2007
4.910
4.910
4.860
4.910
27,012
+0.01(+0.21%)
Jun 08, 2007
4.870
4.900
4.860
4.900
14,818
-0.00(-0.00%)
Jun 07, 2007
4.970
4.990
4.880
4.900
23,766
-0.07(-1.41%)
Jun 06, 2007
5.110
5.111
4.950
4.970
52,115
-0.14(-2.74%)
Jun 05, 2007
5.140
5.230
5.070
5.110
52,448
-0.07(-1.35%)
Jun 04, 2007
5.150
5.260
5.050
5.180
65,414
-0.02(-0.38%)
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.