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
Glu Mobile Inc
(NQ:
GLUU
)
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 (%)
May 24, 2011
3.970
4.200
3.940
3.960
1,556,066
-0.01(-0.25%)
May 23, 2011
3.840
4.080
3.690
3.970
2,239,248
+0.06(+1.53%)
May 20, 2011
4.060
4.250
3.870
3.910
3,661,205
-0.22(-5.33%)
May 19, 2011
3.730
4.350
3.580
4.130
6,562,246
+0.70(+20.41%)
May 18, 2011
3.330
3.630
3.330
3.430
1,657,035
+0.10(+3.00%)
May 17, 2011
3.360
3.390
3.170
3.330
1,334,816
-0.06(-1.77%)
May 16, 2011
3.670
3.710
3.330
3.390
1,933,272
-0.32(-8.63%)
May 13, 2011
3.780
3.780
3.650
3.710
568,385
-0.03(-0.80%)
May 12, 2011
3.800
3.850
3.740
3.740
565,308
-0.09(-2.35%)
May 11, 2011
3.860
3.860
3.670
3.830
1,374,527
-0.05(-1.29%)
May 10, 2011
3.810
3.950
3.760
3.880
999,645
+0.07(+1.84%)
May 09, 2011
3.960
3.960
3.800
3.810
995,838
-0.13(-3.30%)
May 06, 2011
4.070
4.070
3.870
3.940
707,388
-0.01(-0.25%)
May 05, 2011
4.010
4.060
3.850
3.950
1,430,667
-0.10(-2.47%)
May 04, 2011
4.110
4.540
3.920
4.050
6,498,947
+0.23(+6.02%)
May 03, 2011
3.960
3.960
3.700
3.820
1,530,651
-0.04(-1.04%)
May 02, 2011
3.890
4.040
3.810
3.860
1,026,045
-0.13(-3.26%)
Apr 29, 2011
3.920
4.060
3.920
3.990
690,262
+0.07(+1.79%)
Apr 28, 2011
4.010
4.020
3.900
3.920
631,337
-0.06(-1.51%)
Apr 27, 2011
4.170
4.200
3.910
3.980
1,193,974
-0.14(-3.40%)
Apr 26, 2011
3.820
4.280
3.750
4.120
3,478,051
+0.33(+8.71%)
Apr 25, 2011
3.780
3.810
3.680
3.790
928,406
+0.05(+1.34%)
Apr 21, 2011
3.910
3.920
3.690
3.740
1,611,145
-0.13(-3.36%)
Apr 20, 2011
3.940
4.050
3.820
3.870
1,769,410
+0.04(+1.04%)
Apr 19, 2011
3.980
4.000
3.700
3.830
1,708,992
-0.17(-4.25%)
Apr 18, 2011
4.080
4.080
3.910
4.000
1,233,136
-0.11(-2.68%)
Apr 15, 2011
4.090
4.200
4.010
4.110
1,020,362
+0.01(+0.24%)
Apr 14, 2011
3.920
4.200
3.710
4.100
1,785,370
+0.23(+5.94%)
Apr 13, 2011
3.790
4.020
3.720
3.870
769,789
+0.09(+2.38%)
Apr 12, 2011
3.640
3.920
3.630
3.780
1,296,976
+0.13(+3.56%)
Apr 11, 2011
3.830
3.830
3.590
3.650
1,452,418
-0.13(-3.44%)
Apr 08, 2011
4.130
4.130
3.750
3.780
1,823,219
-0.32(-7.80%)
Apr 07, 2011
4.180
4.190
4.000
4.100
628,579
-0.04(-0.97%)
Apr 06, 2011
4.270
4.290
3.980
4.140
1,134,072
-0.02(-0.48%)
Apr 05, 2011
4.280
4.280
4.070
4.160
981,207
-0.12(-2.80%)
Apr 04, 2011
4.270
4.420
4.200
4.280
1,475,906
+0.10(+2.39%)
Apr 01, 2011
4.460
4.480
4.120
4.180
1,185,905
-0.14(-3.24%)
Mar 31, 2011
4.250
4.360
4.150
4.320
1,364,022
+0.05(+1.17%)
Mar 30, 2011
4.210
4.400
4.140
4.270
1,940,845
+0.21(+5.17%)
Mar 29, 2011
4.130
4.170
4.020
4.060
697,114
-0.04(-0.98%)
Mar 28, 2011
4.220
4.290
4.050
4.100
1,173,246
+0.06(+1.49%)
Mar 25, 2011
4.070
4.230
3.930
4.040
2,034,270
+0.03(+0.75%)
Mar 24, 2011
3.680
4.090
3.620
4.010
2,763,410
+0.41(+11.39%)
Mar 23, 2011
3.630
3.750
3.560
3.600
905,928
-0.03(-0.83%)
Mar 22, 2011
3.670
3.670
3.550
3.630
605,773
-0.05(-1.36%)
Mar 21, 2011
3.660
3.890
3.600
3.680
1,045,287
+0.02(+0.55%)
Mar 18, 2011
3.690
3.840
3.650
3.660
1,399,945
+0.05(+1.39%)
Mar 17, 2011
3.590
3.680
3.530
3.610
919,119
+0.09(+2.70%)
Mar 16, 2011
3.540
3.690
3.440
3.515
1,653,622
+0.02(+0.72%)
Mar 15, 2011
3.050
3.530
3.010
3.490
2,648,324
+0.08(+2.35%)
Mar 14, 2011
3.350
3.450
3.220
3.410
1,613,468
+0.00(+0.00%)
Mar 11, 2011
3.350
3.525
3.345
3.410
2,127,010
-0.17(-4.75%)
Mar 10, 2011
3.780
3.780
3.500
3.580
2,490,564
-0.30(-7.73%)
Mar 09, 2011
3.900
4.070
3.850
3.880
1,484,131
-0.09(-2.27%)
Mar 08, 2011
3.830
4.100
3.710
3.970
2,216,628
+0.07(+1.79%)
Mar 07, 2011
3.920
3.930
3.500
3.900
5,782,784
-0.07(-1.76%)
Mar 04, 2011
4.200
4.290
3.950
3.970
2,351,401
-0.25(-5.92%)
Mar 03, 2011
4.360
4.380
4.050
4.220
2,500,923
-0.02(-0.47%)
Mar 02, 2011
4.190
4.480
4.010
4.240
3,646,947
-0.01(-0.24%)
Mar 01, 2011
4.570
4.628
4.220
4.250
3,423,425
-0.28(-6.18%)
Feb 28, 2011
5.010
5.080
4.510
4.530
4,713,107
-0.18(-3.82%)
Feb 25, 2011
4.240
4.710
4.230
4.710
3,853,393
+0.61(+14.88%)
Feb 24, 2011
4.230
4.390
3.950
4.100
2,213,848
-0.13(-3.07%)
Feb 23, 2011
4.210
4.460
4.130
4.230
3,512,428
+0.08(+1.93%)
Feb 22, 2011
4.020
4.310
3.940
4.150
4,444,184
+0.04(+1.02%)
Feb 18, 2011
3.680
4.140
3.620
4.108
5,181,666
+0.43(+11.63%)
Feb 17, 2011
3.610
3.700
3.510
3.680
1,276,510
+0.16(+4.55%)
Feb 16, 2011
3.770
3.780
3.450
3.520
1,710,080
-0.16(-4.35%)
Feb 15, 2011
3.900
3.900
3.600
3.680
1,706,820
-0.08(-2.13%)
Feb 14, 2011
3.670
3.900
3.650
3.760
3,618,439
+0.26(+7.43%)
Feb 11, 2011
3.600
3.780
3.370
3.500
2,789,236
-0.13(-3.58%)
Feb 10, 2011
3.370
3.750
3.340
3.630
3,467,613
+0.32(+9.67%)
Feb 09, 2011
3.340
3.520
3.240
3.310
1,981,282
-0.08(-2.36%)
Feb 08, 2011
3.130
3.440
2.800
3.390
6,223,203
-0.08(-2.31%)
Feb 07, 2011
3.530
3.730
3.450
3.470
4,890,176
+0.12(+3.58%)
Feb 04, 2011
3.150
3.350
3.100
3.350
1,725,885
+0.16(+5.02%)
Feb 03, 2011
3.180
3.300
3.050
3.190
1,309,654
+0.04(+1.27%)
Feb 02, 2011
3.000
3.330
2.950
3.150
2,855,166
+0.16(+5.35%)
Feb 01, 2011
3.210
3.250
2.950
2.990
1,675,065
-0.16(-5.08%)
Jan 31, 2011
3.000
3.230
2.990
3.150
1,850,020
+0.21(+7.14%)
Jan 28, 2011
3.230
3.350
2.870
2.940
4,099,599
-0.17(-5.47%)
Jan 27, 2011
2.750
3.150
2.680
3.110
6,185,531
+0.44(+16.48%)
Jan 26, 2011
2.750
2.880
2.600
2.670
2,160,153
-0.13(-4.64%)
Jan 25, 2011
2.350
2.810
2.308
2.800
4,805,985
+0.49(+21.21%)
Jan 24, 2011
2.350
2.350
2.250
2.310
951,373
+0.14(+6.45%)
Jan 21, 2011
2.180
2.270
2.150
2.170
856,842
+0.08(+3.83%)
Jan 20, 2011
2.140
2.140
2.010
2.090
624,042
+0.03(+1.46%)
Jan 19, 2011
2.310
2.370
1.980
2.060
1,191,484
-0.19(-8.44%)
Jan 18, 2011
2.330
2.410
2.250
2.250
815,959
-0.03(-1.32%)
Jan 14, 2011
2.230
2.330
2.120
2.280
1,160,721
+0.12(+5.56%)
Jan 13, 2011
2.290
2.290
2.160
2.160
652,679
-0.08(-3.57%)
Jan 12, 2011
2.180
2.290
2.140
2.240
1,069,938
+0.08(+3.70%)
Jan 11, 2011
2.240
2.330
2.050
2.160
4,045,083
-0.18(-7.65%)
Jan 10, 2011
2.600
2.680
2.320
2.339
897,061
-0.28(-10.73%)
Jan 07, 2011
2.760
2.770
2.510
2.620
768,153
-0.10(-3.68%)
Jan 06, 2011
2.770
2.900
2.630
2.720
2,091,317
+0.04(+1.49%)
Jan 05, 2011
2.300
2.800
2.300
2.680
2,829,948
+0.46(+20.73%)
Jan 04, 2011
2.060
2.240
2.050
2.220
459,318
+0.19(+9.35%)
Jan 03, 2011
2.080
2.140
1.920
2.030
255,541
-0.04(-1.93%)
Dec 31, 2010
2.050
2.130
1.920
2.070
143,501
+0.00(+0.00%)
Dec 30, 2010
2.180
2.210
2.050
2.070
289,273
-0.12(-5.48%)
Dec 29, 2010
2.130
2.280
2.130
2.190
795,539
+0.09(+4.29%)
Dec 28, 2010
1.990
2.150
1.950
2.100
1,474,833
+0.08(+3.96%)
Dec 27, 2010
2.070
2.100
1.970
2.020
137,768
-0.07(-3.35%)
Dec 23, 2010
2.070
2.100
2.040
2.090
110,869
+0.02(+0.97%)
Dec 22, 2010
2.040
2.100
2.000
2.070
252,387
+0.03(+1.72%)
Dec 21, 2010
1.980
2.050
1.940
2.035
491,286
+0.10(+4.90%)
Dec 20, 2010
2.030
2.030
1.920
1.940
94,068
-0.05(-2.51%)
Dec 17, 2010
1.920
1.990
1.900
1.990
242,647
+0.06(+3.11%)
Dec 16, 2010
1.950
1.970
1.840
1.930
166,601
-0.02(-1.03%)
Dec 15, 2010
2.000
2.050
1.940
1.950
132,500
+0.05(+2.63%)
Dec 14, 2010
1.870
1.950
1.850
1.900
74,113
+0.00(+0.00%)
Dec 13, 2010
1.920
2.000
1.860
1.900
131,251
-0.02(-1.04%)
Dec 10, 2010
2.050
2.050
1.860
1.920
287,161
-0.10(-4.95%)
Dec 09, 2010
2.050
2.100
2.010
2.020
131,646
-0.02(-0.98%)
Dec 08, 2010
2.070
2.130
2.010
2.040
159,633
-0.02(-0.97%)
Dec 07, 2010
2.100
2.180
2.030
2.060
119,473
-0.02(-0.96%)
Dec 06, 2010
2.030
2.140
2.010
2.080
137,513
+0.02(+0.97%)
Dec 03, 2010
2.020
2.080
1.980
2.060
229,461
-0.01(-0.48%)
Dec 02, 2010
2.210
2.210
2.050
2.070
287,164
-0.13(-5.91%)
Dec 01, 2010
2.180
2.300
2.130
2.200
205,738
-0.01(-0.45%)
Nov 30, 2010
2.072
2.230
2.072
2.210
110,016
-0.04(-1.78%)
Nov 29, 2010
2.400
2.410
2.250
2.250
167,614
-0.10(-4.26%)
Nov 26, 2010
2.230
2.350
2.200
2.350
190,873
+0.14(+6.33%)
Nov 24, 2010
2.160
2.210
2.210
2.210
182,394
+0.03(+1.38%)
Nov 23, 2010
2.210
2.310
2.100
2.180
257,095
-0.09(-3.96%)
Nov 22, 2010
2.180
2.280
2.110
2.270
249,286
+0.05(+2.25%)
Nov 19, 2010
2.260
2.350
2.200
2.220
289,171
-0.08(-3.48%)
Nov 18, 2010
2.370
2.580
2.180
2.300
344,618
-0.02(-0.86%)
Nov 17, 2010
2.200
2.390
2.170
2.320
485,787
+0.22(+10.48%)
Nov 16, 2010
2.190
2.230
2.010
2.100
341,912
-0.16(-7.08%)
Nov 15, 2010
2.350
2.460
2.130
2.260
611,043
-0.06(-2.59%)
Nov 12, 2010
2.340
2.400
2.170
2.320
474,326
-0.09(-3.73%)
Nov 11, 2010
2.200
2.750
2.110
2.410
1,939,901
+0.17(+7.59%)
Nov 10, 2010
1.800
2.280
1.800
2.240
1,739,826
+0.41(+22.40%)
Nov 09, 2010
1.680
1.850
1.660
1.830
309,500
+0.14(+8.28%)
Nov 08, 2010
1.750
1.750
1.610
1.690
98,614
-0.04(-2.31%)
Nov 05, 2010
1.700
1.750
1.660
1.730
130,714
-0.01(-0.57%)
Nov 04, 2010
1.700
1.800
1.670
1.740
168,244
+0.11(+6.75%)
Nov 03, 2010
1.690
1.690
1.540
1.630
99,061
+0.03(+1.87%)
Nov 02, 2010
1.710
1.730
1.570
1.600
122,042
-0.11(-6.43%)
Nov 01, 2010
1.710
1.750
1.689
1.710
130,114
+0.00(+0.00%)
Oct 29, 2010
1.730
1.740
1.650
1.710
74,306
+0.00(+0.00%)
Oct 28, 2010
1.730
1.730
1.650
1.710
86,819
+0.01(+0.59%)
Oct 27, 2010
1.700
1.720
1.660
1.700
108,600
+0.03(+1.80%)
Oct 25, 2010
1.720
1.790
1.670
1.670
158,873
-0.09(-5.11%)
Oct 22, 2010
1.780
1.830
1.690
1.760
190,231
-0.01(-0.56%)
Oct 21, 2010
1.670
1.780
1.670
1.770
307,728
+0.09(+5.36%)
Oct 20, 2010
1.680
1.690
1.660
1.680
106,895
+0.03(+1.82%)
Oct 19, 2010
1.580
1.650
1.580
1.650
203,560
+0.00(+0.00%)
Oct 18, 2010
1.590
1.650
1.540
1.650
152,429
+0.10(+6.45%)
Oct 15, 2010
1.610
1.630
1.540
1.550
144,713
-0.06(-3.73%)
Oct 14, 2010
1.550
1.650
1.550
1.610
685,248
+0.06(+3.87%)
Oct 13, 2010
1.500
1.550
1.480
1.550
309,487
+0.07(+4.73%)
Oct 12, 2010
1.430
1.490
1.390
1.480
224,909
+0.06(+4.23%)
Oct 11, 2010
1.390
1.432
1.390
1.420
23,306
-0.01(-0.70%)
Oct 08, 2010
1.420
1.430
1.390
1.430
49,991
+0.03(+2.14%)
Oct 07, 2010
1.430
1.430
1.400
1.400
32,000
-0.03(-2.09%)
Oct 06, 2010
1.440
1.450
1.400
1.430
49,267
-0.01(-0.70%)
Oct 05, 2010
1.390
1.450
1.380
1.440
68,997
+0.05(+3.60%)
Oct 04, 2010
1.400
1.420
1.370
1.390
58,060
+0.00(+0.00%)
Oct 01, 2010
1.390
1.440
1.340
1.390
44,780
-0.02(-1.42%)
Sep 30, 2010
1.410
1.500
1.390
1.410
119,521
-0.04(-2.76%)
Sep 29, 2010
1.400
1.450
1.380
1.450
220,134
+0.11(+8.21%)
Sep 28, 2010
1.330
1.400
1.270
1.340
220,620
+0.02(+1.52%)
Sep 27, 2010
1.250
1.340
1.240
1.320
234,938
+0.08(+6.45%)
Sep 24, 2010
1.200
1.240
1.130
1.240
116,863
+0.14(+12.73%)
Sep 23, 2010
1.150
1.200
1.100
1.100
122,367
-0.06(-5.17%)
Sep 22, 2010
1.160
1.220
1.140
1.160
53,429
+0.00(+0.00%)
Sep 21, 2010
1.170
1.230
1.150
1.160
57,275
-0.01(-0.85%)
Sep 20, 2010
1.280
1.280
1.150
1.170
67,787
-0.08(-6.40%)
Sep 17, 2010
1.200
1.280
1.170
1.250
67,759
+0.09(+7.76%)
Sep 15, 2010
1.180
1.210
1.150
1.160
51,591
-0.01(-0.85%)
Sep 14, 2010
1.180
1.190
1.150
1.170
70,074
-0.03(-2.50%)
Sep 13, 2010
1.170
1.200
1.140
1.200
43,281
+0.06(+5.26%)
Sep 10, 2010
1.160
1.190
1.120
1.140
94,285
-0.02(-1.72%)
Sep 09, 2010
1.140
1.190
1.120
1.160
44,948
+0.04(+3.57%)
Sep 08, 2010
1.110
1.140
1.100
1.120
27,820
+0.01(+0.90%)
Sep 07, 2010
1.180
1.180
1.100
1.110
153,015
-0.05(-4.31%)
Sep 03, 2010
1.150
1.190
1.130
1.160
25,491
-0.02(-1.69%)
Sep 02, 2010
1.170
1.220
1.120
1.180
44,428
+0.02(+1.72%)
Sep 01, 2010
1.150
1.180
1.120
1.160
33,616
+0.03(+2.65%)
Aug 31, 2010
1.160
1.210
1.070
1.130
33,167
+0.00(+0.01%)
Aug 30, 2010
1.090
1.130
1.090
1.130
35,763
+0.04(+3.66%)
Aug 27, 2010
1.140
1.140
1.080
1.090
35,947
-0.05(-4.39%)
Aug 26, 2010
1.170
1.180
1.050
1.140
43,720
-0.01(-0.87%)
Aug 25, 2010
1.170
1.170
1.120
1.150
17,840
+0.00(+0.00%)
Aug 24, 2010
1.130
1.150
1.080
1.150
44,012
-0.01(-0.86%)
Aug 23, 2010
1.180
1.230
1.110
1.160
29,514
-0.02(-1.69%)
Aug 20, 2010
1.170
1.180
1.110
1.180
17,089
+0.00(+0.00%)
Aug 19, 2010
1.180
1.209
1.130
1.180
7,561
+0.03(+2.62%)
Aug 18, 2010
1.180
1.230
1.110
1.150
17,328
-0.07(-5.75%)
Aug 17, 2010
1.250
1.250
1.180
1.220
10,875
+0.02(+1.67%)
Aug 16, 2010
1.170
1.230
1.110
1.200
34,504
+0.03(+2.56%)
Aug 13, 2010
1.100
1.170
1.100
1.170
10,669
+0.06(+5.88%)
Aug 12, 2010
1.150
1.150
1.100
1.105
20,989
-0.03(-3.07%)
Aug 11, 2010
1.190
1.248
1.100
1.140
83,758
-0.02(-1.72%)
Aug 10, 2010
1.250
1.250
1.150
1.160
23,029
-0.03(-2.52%)
Aug 09, 2010
1.240
1.270
1.190
1.190
53,977
-0.07(-5.56%)
Aug 06, 2010
1.210
1.260
1.210
1.260
32,781
+0.03(+2.44%)
Aug 05, 2010
1.270
1.270
1.200
1.230
23,780
-0.05(-3.91%)
Aug 04, 2010
1.250
1.300
1.240
1.280
28,704
+0.03(+2.40%)
Aug 03, 2010
1.240
1.300
1.240
1.250
12,411
-0.01(-0.79%)
Aug 02, 2010
1.305
1.305
1.240
1.260
153,935
-0.04(-3.08%)
Jul 30, 2010
1.340
1.350
1.290
1.300
19,200
-0.00(-0.01%)
Jul 29, 2010
1.350
1.350
1.300
1.300
59,186
-0.03(-2.26%)
Jul 28, 2010
1.400
1.400
1.320
1.330
78,691
-0.07(-5.00%)
Jul 27, 2010
1.370
1.400
1.340
1.400
14,845
+0.03(+2.19%)
Jul 26, 2010
1.300
1.370
1.300
1.370
81,048
+0.04(+3.01%)
Jul 23, 2010
1.280
1.350
1.250
1.330
79,300
+0.05(+3.91%)
Jul 22, 2010
1.340
1.340
1.250
1.280
10,665
-0.03(-2.29%)
Jul 21, 2010
1.350
1.350
1.310
1.310
19,322
+0.00(+0.00%)
Jul 20, 2010
1.300
1.400
1.290
1.310
180,075
-0.04(-2.96%)
Jul 19, 2010
1.310
1.350
1.310
1.350
120,893
+0.06(+4.64%)
Jul 16, 2010
1.320
1.380
1.230
1.290
146,607
-0.01(-0.77%)
Jul 15, 2010
1.211
1.340
1.160
1.300
90,353
+0.07(+5.69%)
Jul 14, 2010
1.150
1.230
1.080
1.230
64,432
+0.09(+7.89%)
Jul 13, 2010
1.160
1.180
1.120
1.140
34,072
-0.02(-1.72%)
Jul 12, 2010
1.160
1.180
1.090
1.160
39,960
-0.02(-1.69%)
Jul 09, 2010
1.120
1.180
1.020
1.180
60,039
+0.07(+6.31%)
Jul 08, 2010
1.140
1.140
1.090
1.110
38,000
+0.02(+1.83%)
Jul 07, 2010
1.120
1.121
1.030
1.090
308,538
-0.11(-9.17%)
Jul 06, 2010
1.240
1.300
1.200
1.200
80,232
-0.10(-7.69%)
Jul 02, 2010
1.270
1.360
1.270
1.300
31,938
+0.02(+1.56%)
Jul 01, 2010
1.380
1.380
1.280
1.280
22,232
-0.05(-3.76%)
Jun 30, 2010
1.310
1.360
1.281
1.330
45,139
+0.05(+3.91%)
Jun 29, 2010
1.260
1.340
1.250
1.280
55,340
+0.00(+0.00%)
Jun 25, 2010
1.280
1.370
1.280
1.280
82,499
+0.06(+4.92%)
Jun 24, 2010
1.310
1.310
1.220
1.220
67,831
-0.14(-10.29%)
Jun 23, 2010
1.300
1.380
1.220
1.360
159,675
+0.03(+2.26%)
Jun 22, 2010
1.270
1.350
1.250
1.330
63,325
+0.08(+6.40%)
Jun 21, 2010
1.240
1.280
1.220
1.250
34,922
+0.02(+1.63%)
Jun 18, 2010
1.260
1.330
1.230
1.230
147,150
-0.03(-2.38%)
Jun 17, 2010
1.340
1.360
1.260
1.260
43,688
-0.05(-3.82%)
Jun 16, 2010
1.360
1.400
1.280
1.310
107,825
-0.04(-2.96%)
Jun 15, 2010
1.460
1.478
1.340
1.350
42,114
-0.11(-7.53%)
Jun 14, 2010
1.370
1.460
1.300
1.460
71,577
+0.06(+4.29%)
Jun 11, 2010
1.450
1.450
1.321
1.400
10,263
+0.00(+0.00%)
Jun 10, 2010
1.400
1.450
1.260
1.400
62,555
+0.03(+2.19%)
Jun 09, 2010
1.370
1.440
1.300
1.370
257,813
+0.05(+3.79%)
Jun 08, 2010
1.290
1.360
1.250
1.320
35,143
+0.07(+5.60%)
Jun 07, 2010
1.320
1.540
1.210
1.250
287,124
-0.30(-19.35%)
Jun 04, 2010
1.470
1.600
1.390
1.550
146,621
+0.04(+2.65%)
Jun 03, 2010
1.330
1.520
1.330
1.510
226,700
+0.10(+7.09%)
Jun 02, 2010
1.370
1.490
1.310
1.410
103,336
+0.02(+1.50%)
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.