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
Spectrum Pharma Inc
(NQ:
SPPI
)
1.030
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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 28, 2010
3.996
4.026
3.947
3.976
514,586
-0.02(-0.49%)
May 27, 2010
4.035
4.045
3.956
3.996
787,150
+0.01(+0.25%)
May 26, 2010
4.065
4.124
3.976
3.986
908,935
-0.04(-0.98%)
May 25, 2010
3.947
4.026
3.828
4.026
1,212,529
+0.02(+0.49%)
May 24, 2010
4.174
4.174
4.006
4.006
806,626
-0.15(-3.56%)
May 21, 2010
4.114
4.233
4.075
4.154
1,274,225
-0.01(-0.24%)
May 20, 2010
4.144
4.213
4.055
4.164
1,173,578
-0.06(-1.40%)
May 19, 2010
4.351
4.371
4.164
4.223
1,070,955
-0.17(-3.82%)
May 18, 2010
4.470
4.509
4.302
4.391
801,842
-0.05(-1.11%)
May 17, 2010
4.479
4.568
4.371
4.440
843,788
-0.04(-0.88%)
May 14, 2010
4.568
4.578
4.440
4.479
796,409
-0.11(-2.37%)
May 13, 2010
4.637
4.637
4.489
4.588
838,436
-0.05(-1.06%)
May 12, 2010
4.578
4.647
4.519
4.637
737,925
+0.11(+2.40%)
May 11, 2010
4.594
4.598
4.460
4.529
714,709
-0.05(-1.08%)
May 10, 2010
4.588
4.802
4.479
4.578
971,736
-0.01(-0.21%)
May 07, 2010
4.568
4.766
4.440
4.588
966,697
+0.08(+1.75%)
May 06, 2010
4.874
4.933
4.341
4.509
1,486,260
-0.36(-7.30%)
May 05, 2010
4.904
5.071
4.785
4.864
1,033,321
-0.10(-1.99%)
May 04, 2010
5.071
5.131
4.943
4.963
796,516
-0.19(-3.64%)
May 03, 2010
5.160
5.160
5.012
5.150
739,196
+0.05(+0.97%)
Apr 30, 2010
5.081
5.160
5.002
5.101
1,218,648
+0.02(+0.39%)
Apr 29, 2010
4.785
5.170
4.769
5.081
2,557,491
+0.34(+7.07%)
Apr 28, 2010
4.756
4.835
4.746
4.746
341,753
-0.02(-0.41%)
Apr 27, 2010
4.894
4.953
4.766
4.766
610,340
-0.13(-2.62%)
Apr 26, 2010
4.894
4.963
4.854
4.894
525,963
-0.02(-0.40%)
Apr 23, 2010
4.904
4.963
4.844
4.914
471,991
+0.00(+0.00%)
Apr 22, 2010
4.943
4.973
4.854
4.914
506,786
-0.09(-1.78%)
Apr 21, 2010
5.012
5.071
4.923
5.002
561,463
+0.02(+0.40%)
Apr 20, 2010
4.914
5.032
4.835
4.983
1,022,621
+0.09(+1.81%)
Apr 19, 2010
4.687
4.894
4.667
4.894
1,253,364
+0.16(+3.33%)
Apr 16, 2010
4.943
4.983
4.677
4.736
1,050,907
-0.20(-4.00%)
Apr 15, 2010
4.864
4.983
4.815
4.933
1,187,558
+0.04(+0.81%)
Apr 14, 2010
4.637
4.904
4.637
4.894
1,124,353
+0.26(+5.53%)
Apr 13, 2010
4.578
4.687
4.539
4.637
900,615
+0.09(+1.95%)
Apr 12, 2010
4.568
4.618
4.479
4.548
905,864
-0.02(-0.43%)
Apr 09, 2010
4.440
4.568
4.341
4.568
1,797,794
+0.17(+3.81%)
Apr 08, 2010
4.618
4.618
4.351
4.400
857,450
-0.05(-1.11%)
Apr 07, 2010
4.460
4.499
4.391
4.450
1,116,320
+0.00(+0.00%)
Apr 06, 2010
4.509
4.509
4.430
4.450
872,199
-0.04(-0.88%)
Apr 05, 2010
4.687
4.687
4.460
4.489
3,095,685
-0.02(-0.44%)
Apr 01, 2010
4.558
4.509
4.509
4.509
1,185,521
-0.04(-0.87%)
Mar 31, 2010
4.608
4.687
4.539
4.548
493,226
-0.08(-1.71%)
Mar 30, 2010
4.598
4.864
4.578
4.627
1,135,831
+0.05(+1.08%)
Mar 29, 2010
4.637
4.667
4.558
4.578
538,652
-0.07(-1.49%)
Mar 26, 2010
4.736
4.815
4.608
4.647
773,447
-0.05(-1.05%)
Mar 25, 2010
4.815
4.874
4.687
4.696
666,562
-0.12(-2.46%)
Mar 24, 2010
4.874
4.874
4.736
4.815
1,030,136
-0.05(-1.01%)
Mar 23, 2010
4.884
4.923
4.835
4.864
557,094
+0.03(+0.56%)
Mar 22, 2010
5.042
5.062
4.835
4.837
1,216,111
-0.24(-4.81%)
Mar 19, 2010
5.229
5.249
4.992
5.081
898,541
-0.12(-2.37%)
Mar 18, 2010
5.131
5.298
5.032
5.205
1,452,901
+0.08(+1.64%)
Mar 17, 2010
5.358
5.397
5.121
5.121
924,940
-0.23(-4.24%)
Mar 16, 2010
5.062
5.407
5.032
5.348
1,985,423
+0.30(+5.86%)
Mar 15, 2010
4.985
5.052
4.973
5.052
481,206
+0.06(+1.19%)
Mar 12, 2010
5.022
5.032
4.973
4.992
452,623
-0.04(-0.78%)
Mar 11, 2010
5.002
5.062
4.963
5.032
515,188
+0.00(+0.00%)
Mar 10, 2010
5.012
5.071
4.963
5.032
617,475
+0.01(+0.20%)
Mar 09, 2010
4.973
5.101
4.943
5.022
960,757
+0.03(+0.59%)
Mar 08, 2010
4.835
4.992
4.835
4.992
963,197
+0.20(+4.12%)
Mar 05, 2010
4.726
4.795
4.687
4.795
1,349,540
+0.11(+2.32%)
Mar 04, 2010
4.835
4.835
4.677
4.687
484,699
-0.16(-3.26%)
Mar 03, 2010
4.726
4.864
4.726
4.844
528,787
+0.13(+2.72%)
Mar 02, 2010
4.657
4.726
4.647
4.716
410,825
+0.08(+1.70%)
Mar 01, 2010
4.529
4.657
4.529
4.637
525,949
+0.13(+2.84%)
Feb 26, 2010
4.548
4.677
4.497
4.509
507,543
-0.07(-1.51%)
Feb 25, 2010
4.548
4.608
4.450
4.578
453,218
+0.00(+0.00%)
Feb 24, 2010
4.736
4.746
4.558
4.578
503,958
-0.18(-3.73%)
Feb 23, 2010
4.706
4.775
4.667
4.756
430,631
+0.02(+0.42%)
Feb 22, 2010
4.736
4.795
4.726
4.736
373,376
-0.01(-0.21%)
Feb 19, 2010
4.726
4.800
4.647
4.746
700,626
-0.08(-1.64%)
Feb 18, 2010
4.775
4.835
4.751
4.825
508,773
+0.02(+0.41%)
Feb 17, 2010
4.677
4.805
4.598
4.805
790,874
+0.13(+2.74%)
Feb 16, 2010
4.420
4.677
4.381
4.677
858,396
+0.30(+6.76%)
Feb 12, 2010
4.440
4.381
4.381
4.381
448,282
-0.06(-1.33%)
Feb 11, 2010
4.341
4.440
4.292
4.440
555,172
+0.10(+2.27%)
Feb 10, 2010
4.331
4.400
4.243
4.341
637,286
+0.04(+0.92%)
Feb 09, 2010
4.312
4.391
4.262
4.302
613,758
+0.00(+0.00%)
Feb 08, 2010
4.361
4.423
4.243
4.302
512,003
-0.03(-0.68%)
Feb 05, 2010
4.351
4.479
4.223
4.331
840,437
+0.00(+0.00%)
Feb 04, 2010
4.450
4.519
4.322
4.331
1,000,970
-0.13(-2.88%)
Feb 03, 2010
4.440
4.499
4.410
4.460
379,067
+0.01(+0.22%)
Feb 02, 2010
4.618
4.667
4.391
4.450
963,044
+0.00(+0.00%)
Feb 01, 2010
4.331
4.450
4.322
4.450
481,874
+0.11(+2.50%)
Jan 29, 2010
4.489
4.529
4.322
4.341
884,463
+0.00(+0.00%)
Jan 28, 2010
4.519
4.519
4.292
4.341
727,685
-0.18(-3.93%)
Jan 27, 2010
4.470
4.529
4.262
4.519
1,657,898
+0.05(+1.10%)
Jan 26, 2010
4.558
4.588
4.450
4.470
1,673,386
-0.11(-2.37%)
Jan 25, 2010
4.805
4.874
4.578
4.578
1,123,158
-0.17(-3.53%)
Jan 22, 2010
4.933
4.933
4.736
4.746
1,056,398
-0.20(-3.99%)
Jan 21, 2010
5.131
5.160
4.933
4.943
1,067,510
-0.17(-3.28%)
Jan 20, 2010
5.140
5.239
5.042
5.111
919,029
-0.02(-0.38%)
Jan 19, 2010
4.992
5.219
4.973
5.131
1,748,572
+0.20(+4.00%)
Jan 15, 2010
4.983
4.933
4.933
4.933
1,035,012
-0.01(-0.20%)
Jan 14, 2010
4.933
4.992
4.904
4.943
1,193,248
+0.00(+0.00%)
Jan 13, 2010
5.071
5.121
4.894
4.943
1,968,350
-0.15(-2.91%)
Jan 12, 2010
4.933
5.249
4.756
5.091
6,041,372
+0.54(+11.93%)
Jan 11, 2010
4.637
4.637
4.529
4.548
614,444
-0.05(-1.07%)
Jan 08, 2010
4.548
4.598
4.509
4.598
375,680
+0.01(+0.22%)
Jan 07, 2010
4.627
4.657
4.529
4.588
617,580
-0.03(-0.64%)
Jan 06, 2010
4.598
4.696
4.539
4.618
1,021,221
+0.03(+0.65%)
Jan 05, 2010
4.460
4.598
4.460
4.588
734,214
+0.08(+1.75%)
Jan 04, 2010
4.391
4.539
4.381
4.509
820,824
+0.13(+2.93%)
Dec 31, 2009
4.440
4.381
4.381
4.381
715,650
-0.02(-0.45%)
Dec 30, 2009
4.400
4.430
4.341
4.400
604,276
+0.01(+0.22%)
Dec 29, 2009
4.440
4.440
4.361
4.391
557,807
-0.02(-0.45%)
Dec 28, 2009
4.470
4.489
4.391
4.410
551,153
-0.01(-0.22%)
Dec 24, 2009
4.470
4.499
4.410
4.420
279,853
-0.05(-1.10%)
Dec 23, 2009
4.489
4.548
4.440
4.470
710,847
-0.03(-0.66%)
Dec 22, 2009
4.539
4.588
4.479
4.499
602,550
-0.07(-1.51%)
Dec 21, 2009
4.499
4.578
4.361
4.568
962,117
+0.14(+3.12%)
Dec 18, 2009
4.539
4.539
4.430
4.430
1,121,647
-0.08(-1.75%)
Dec 17, 2009
4.568
4.594
4.489
4.509
563,523
-0.09(-1.93%)
Dec 16, 2009
4.548
4.637
4.499
4.598
752,777
+0.05(+1.08%)
Dec 15, 2009
4.568
4.637
4.528
4.548
956,220
-0.08(-1.71%)
Dec 14, 2009
4.627
4.696
4.578
4.627
678,228
-0.01(-0.21%)
Dec 11, 2009
4.667
4.775
4.608
4.637
424,310
+0.03(+0.64%)
Dec 10, 2009
4.677
4.736
4.588
4.608
620,165
-0.08(-1.68%)
Dec 09, 2009
4.687
4.746
4.608
4.687
419,654
+0.01(+0.21%)
Dec 08, 2009
4.785
4.785
4.667
4.677
493,344
-0.13(-2.67%)
Dec 07, 2009
4.825
4.844
4.746
4.805
468,415
+0.00(+0.00%)
Dec 04, 2009
4.775
4.844
4.736
4.805
847,446
+0.06(+1.25%)
Dec 03, 2009
4.844
4.884
4.736
4.746
887,430
-0.10(-2.04%)
Dec 02, 2009
4.894
4.933
4.716
4.844
935,304
-0.05(-0.93%)
Dec 01, 2009
4.341
4.914
4.341
4.890
3,145,172
+0.55(+12.64%)
Nov 30, 2009
4.371
4.420
4.223
4.341
1,238,247
-0.03(-0.68%)
Nov 27, 2009
4.312
4.529
4.223
4.371
1,034,334
-0.24(-5.14%)
Nov 25, 2009
4.588
4.657
4.529
4.608
623,072
-0.02(-0.43%)
Nov 24, 2009
4.627
4.639
4.499
4.627
892,966
-0.02(-0.42%)
Nov 23, 2009
4.795
4.894
4.558
4.647
1,485,860
-0.03(-0.63%)
Nov 20, 2009
4.716
4.785
4.489
4.677
1,889,656
-0.04(-0.84%)
Nov 19, 2009
4.914
4.914
4.716
4.716
1,103,939
-0.19(-3.82%)
Nov 18, 2009
4.933
4.933
4.835
4.904
695,029
-0.01(-0.20%)
Nov 17, 2009
4.756
4.933
4.756
4.914
1,264,975
+0.15(+3.11%)
Nov 16, 2009
4.706
4.835
4.667
4.766
1,848,384
+0.06(+1.26%)
Nov 13, 2009
4.825
4.928
4.678
4.706
1,548,877
-0.12(-2.45%)
Nov 12, 2009
5.170
5.170
4.795
4.825
2,110,607
-0.24(-4.68%)
Nov 11, 2009
5.012
5.111
4.963
5.062
1,441,570
+0.13(+2.60%)
Nov 10, 2009
4.933
5.121
4.854
4.933
3,418,111
+0.21(+4.38%)
Nov 09, 2009
4.687
4.736
4.608
4.726
1,136,396
+0.12(+2.57%)
Nov 06, 2009
4.618
4.677
4.549
4.608
796,807
-0.02(-0.43%)
Nov 05, 2009
4.539
4.657
4.479
4.627
1,087,535
+0.15(+3.30%)
Nov 04, 2009
4.687
4.785
4.450
4.479
1,628,452
-0.12(-2.58%)
Nov 03, 2009
4.460
4.667
4.361
4.598
2,943,699
+0.38(+9.13%)
Nov 02, 2009
4.164
4.282
4.104
4.213
1,606,653
+0.12(+2.89%)
Oct 30, 2009
4.114
4.223
4.035
4.095
1,321,494
-0.07(-1.66%)
Oct 29, 2009
4.075
4.184
4.055
4.164
1,293,528
+0.12(+2.93%)
Oct 28, 2009
4.104
4.104
3.917
4.045
2,237,853
-0.02(-0.49%)
Oct 27, 2009
4.124
4.134
3.956
4.065
1,853,868
-0.06(-1.44%)
Oct 26, 2009
4.302
4.310
4.114
4.124
1,418,458
-0.05(-1.18%)
Oct 23, 2009
4.223
4.341
4.154
4.174
1,263,751
-0.14(-3.20%)
Oct 22, 2009
4.371
4.391
4.193
4.312
1,614,471
-0.06(-1.35%)
Oct 21, 2009
4.381
4.470
4.351
4.371
1,289,889
+0.00(+0.00%)
Oct 20, 2009
4.420
4.637
4.361
4.371
2,188,259
-0.12(-2.64%)
Oct 19, 2009
4.647
4.696
4.460
4.489
2,288,590
-0.21(-4.41%)
Oct 16, 2009
4.687
4.775
4.440
4.696
4,912,272
+0.36(+8.18%)
Oct 15, 2009
4.331
4.410
4.292
4.341
2,223,170
-0.16(-3.51%)
Oct 14, 2009
4.509
4.618
4.272
4.499
3,674,036
+0.00(+0.00%)
Oct 13, 2009
4.795
4.815
4.450
4.499
4,595,034
-0.36(-7.32%)
Oct 12, 2009
4.864
5.062
4.785
4.854
4,305,049
-0.17(-3.34%)
Oct 09, 2009
4.914
5.367
4.756
5.022
11,451,514
-1.11(-18.04%)
Oct 08, 2009
6.315
6.463
5.950
6.127
2,810,456
-0.21(-3.27%)
Oct 07, 2009
6.265
6.443
6.147
6.334
3,707,650
+0.02(+0.31%)
Oct 06, 2009
6.601
6.620
6.196
6.315
2,913,379
-0.15(-2.29%)
Oct 05, 2009
6.285
6.650
6.147
6.463
3,429,489
+0.26(+4.13%)
Oct 02, 2009
6.068
6.394
5.969
6.206
2,210,401
-0.06(-0.94%)
Oct 01, 2009
6.571
6.620
6.265
6.265
2,049,630
-0.37(-5.65%)
Sep 30, 2009
6.690
6.709
6.472
6.640
2,083,360
-0.07(-1.03%)
Sep 29, 2009
6.798
6.956
6.709
6.709
1,371,167
-0.02(-0.29%)
Sep 28, 2009
6.463
6.749
6.413
6.729
1,881,793
+0.32(+4.92%)
Sep 25, 2009
6.502
6.512
6.265
6.413
2,346,149
-0.05(-0.76%)
Sep 24, 2009
6.926
6.966
6.344
6.463
4,835,901
-0.48(-6.96%)
Sep 23, 2009
7.124
7.143
6.946
6.946
2,531,156
-0.03(-0.42%)
Sep 22, 2009
7.124
7.193
6.956
6.976
1,619,875
-0.08(-1.12%)
Sep 21, 2009
7.025
7.104
6.867
7.055
2,398,961
-0.03(-0.42%)
Sep 18, 2009
7.410
7.568
6.966
7.084
4,935,568
-0.33(-4.39%)
Sep 17, 2009
7.193
7.410
7.094
7.410
1,914,243
+0.18(+2.46%)
Sep 16, 2009
7.311
7.390
7.163
7.232
1,613,432
-0.09(-1.21%)
Sep 15, 2009
7.587
7.597
7.262
7.321
2,202,093
-0.09(-1.20%)
Sep 14, 2009
6.966
7.499
6.847
7.410
4,807,862
+0.43(+6.22%)
Sep 11, 2009
7.055
7.143
6.907
6.976
1,923,419
-0.07(-0.98%)
Sep 10, 2009
7.301
7.301
6.966
7.045
2,299,862
-0.16(-2.19%)
Sep 09, 2009
7.153
7.232
6.887
7.203
3,758,553
+0.11(+1.53%)
Sep 08, 2009
8.081
8.110
6.838
7.094
9,518,066
-1.12(-13.69%)
Sep 04, 2009
8.821
9.867
7.795
8.219
15,685,402
-0.42(-4.91%)
Sep 03, 2009
8.367
8.890
8.081
8.643
5,132,682
+0.53(+6.57%)
Sep 02, 2009
8.189
8.278
7.903
8.110
2,097,669
-0.06(-0.72%)
Sep 01, 2009
8.614
8.821
7.943
8.169
4,430,064
-0.22(-2.59%)
Aug 31, 2009
7.745
8.663
7.647
8.387
5,802,663
+0.78(+10.25%)
Aug 28, 2009
7.360
7.686
7.282
7.607
1,466,721
+0.28(+3.77%)
Aug 27, 2009
7.499
7.499
7.134
7.331
2,063,768
-0.18(-2.37%)
Aug 26, 2009
7.676
7.696
7.331
7.508
2,575,138
+0.12(+1.60%)
Aug 25, 2009
6.976
7.499
6.956
7.390
3,633,435
+0.56(+8.24%)
Aug 24, 2009
6.630
6.907
6.532
6.828
2,422,616
+0.42(+6.63%)
Aug 21, 2009
6.275
6.443
6.216
6.403
1,219,624
+0.21(+3.34%)
Aug 20, 2009
6.206
6.285
6.137
6.196
1,208,325
-0.04(-0.63%)
Aug 19, 2009
6.048
6.305
6.048
6.236
720,690
+0.06(+0.96%)
Aug 18, 2009
6.137
6.334
6.068
6.176
854,027
+0.08(+1.29%)
Aug 17, 2009
6.167
6.176
5.969
6.098
1,112,172
-0.25(-3.89%)
Aug 14, 2009
6.561
6.630
6.265
6.344
1,802,291
-0.32(-4.74%)
Aug 13, 2009
6.660
6.857
6.601
6.660
1,101,158
-0.08(-1.17%)
Aug 12, 2009
6.709
7.094
6.591
6.739
1,340,860
+0.03(+0.44%)
Aug 11, 2009
6.907
6.966
6.620
6.709
974,949
-0.19(-2.72%)
Aug 10, 2009
6.926
7.074
6.788
6.897
920,748
-0.11(-1.55%)
Aug 07, 2009
6.670
7.143
6.571
7.005
2,738,980
+0.43(+6.61%)
Aug 06, 2009
6.956
6.956
6.344
6.571
1,685,429
-0.36(-5.13%)
Aug 05, 2009
7.114
7.173
6.808
6.926
1,249,451
-0.13(-1.82%)
Aug 04, 2009
7.143
7.262
6.828
7.055
1,600,047
-0.03(-0.42%)
Aug 03, 2009
6.818
7.143
6.729
7.084
2,213,974
+0.47(+7.16%)
Jul 31, 2009
6.660
6.660
6.512
6.611
1,004,265
+0.01(+0.15%)
Jul 30, 2009
6.620
6.719
6.561
6.601
811,857
+0.03(+0.45%)
Jul 29, 2009
6.709
6.759
6.512
6.571
763,824
-0.09(-1.33%)
Jul 28, 2009
6.591
6.818
6.472
6.660
1,469,794
+0.13(+1.96%)
Jul 27, 2009
6.463
6.719
6.384
6.532
1,231,052
+0.12(+1.85%)
Jul 24, 2009
6.186
6.611
6.098
6.413
1,132,135
+0.17(+2.69%)
Jul 23, 2009
6.384
6.630
6.078
6.246
2,090,223
-0.11(-1.71%)
Jul 22, 2009
6.443
6.630
6.167
6.354
1,982,546
-0.15(-2.28%)
Jul 21, 2009
6.167
6.532
5.920
6.502
4,095,050
+0.71(+12.27%)
Jul 20, 2009
6.009
6.068
5.545
5.792
2,082,579
+0.32(+5.77%)
Jul 17, 2009
5.160
5.703
5.131
5.476
1,703,287
+0.32(+6.12%)
Jul 16, 2009
5.101
5.200
5.032
5.160
839,068
-0.01(-0.19%)
Jul 15, 2009
4.884
5.229
4.884
5.170
1,309,216
+0.29(+5.86%)
Jul 14, 2009
4.914
4.983
4.696
4.884
1,007,628
-0.03(-0.60%)
Jul 13, 2009
4.775
4.923
4.716
4.914
1,533,273
-0.10(-1.97%)
Jul 10, 2009
5.121
5.131
4.943
5.012
979,744
-0.15(-2.87%)
Jul 09, 2009
5.229
5.357
5.062
5.160
1,071,208
+0.00(+0.00%)
Jul 08, 2009
5.584
5.644
4.973
5.160
1,743,311
-0.39(-7.10%)
Jul 07, 2009
5.279
5.802
5.111
5.555
3,134,054
+0.23(+4.26%)
Jul 06, 2009
5.703
5.879
5.229
5.328
5,488,315
-1.09(-16.92%)
Jul 02, 2009
6.542
6.611
5.930
6.413
2,886,590
-0.09(-1.37%)
Jul 01, 2009
6.916
6.956
6.255
6.502
7,401,428
-1.05(-13.86%)
Jun 30, 2009
7.153
8.041
7.064
7.548
5,272,721
+0.53(+7.59%)
Jun 29, 2009
6.907
7.104
6.591
7.015
2,915,566
+0.33(+4.87%)
Jun 26, 2009
6.236
6.847
6.068
6.690
10,199,362
+0.68(+11.33%)
Jun 25, 2009
5.811
6.009
5.772
6.009
1,602,377
+0.24(+4.10%)
Jun 24, 2009
5.239
5.871
5.062
5.772
1,211,141
+0.60(+11.64%)
Jun 23, 2009
5.841
5.861
4.854
5.170
1,970,643
-0.63(-10.88%)
Jun 22, 2009
5.940
6.009
5.673
5.802
1,602,264
-0.15(-2.49%)
Jun 19, 2009
5.890
6.019
5.871
5.950
1,160,683
+0.16(+2.73%)
Jun 18, 2009
5.732
5.841
5.594
5.792
710,726
+0.14(+2.44%)
Jun 17, 2009
5.713
5.851
5.328
5.654
948,194
+0.04(+0.70%)
Jun 16, 2009
5.900
5.920
5.466
5.614
1,641,431
-0.45(-7.48%)
Jun 15, 2009
5.920
6.265
5.772
6.068
2,618,810
+0.32(+5.49%)
Jun 12, 2009
5.338
5.792
5.229
5.752
1,611,469
+0.47(+8.97%)
Jun 11, 2009
5.140
5.328
5.131
5.279
478,653
+0.06(+1.13%)
Jun 10, 2009
5.427
5.427
5.150
5.219
547,625
-0.14(-2.58%)
Jun 09, 2009
5.140
5.397
4.983
5.358
902,535
+0.23(+4.42%)
Jun 08, 2009
4.904
5.131
4.795
5.131
921,890
+0.22(+4.42%)
Jun 05, 2009
4.874
4.985
4.706
4.914
790,997
+0.18(+3.75%)
Jun 04, 2009
4.736
4.736
4.499
4.736
513,935
+0.06(+1.27%)
Jun 03, 2009
4.706
4.726
4.529
4.677
341,593
+0.02(+0.42%)
Jun 02, 2009
4.539
4.736
4.450
4.657
402,736
+0.14(+3.06%)
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.