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
Ameriserv Financial
(NQ:
ASRV
)
2.551
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 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 (%)
Jan 31, 2008
2.287
2.536
2.287
2.481
50,247
+0.20(+8.87%)
Jan 30, 2008
2.232
2.326
2.225
2.279
18,544
-0.01(-0.34%)
Jan 29, 2008
2.318
2.318
2.264
2.287
14,109
+0.02(+1.03%)
Jan 28, 2008
2.232
2.295
2.232
2.264
7,456
-0.03(-1.36%)
Jan 25, 2008
2.209
2.326
2.209
2.295
24,159
+0.02(+0.68%)
Jan 24, 2008
1.984
2.279
1.984
2.279
49,787
+0.31(+15.81%)
Jan 23, 2008
2.147
2.147
1.968
1.968
20,258
-0.01(-0.39%)
Jan 22, 2008
1.945
2.015
1.945
1.976
68,379
+0.03(+1.60%)
Jan 21, 2008
2.069
2.069
1.945
1.945
16,797
+0.00(+0.00%)
Jan 18, 2008
2.069
2.069
1.945
1.945
16,797
-0.16(-7.41%)
Jan 17, 2008
2.124
2.139
2.092
2.100
70,739
-0.04(-1.82%)
Jan 16, 2008
2.115
2.139
2.115
2.139
21,075
+0.00(+0.00%)
Jan 15, 2008
2.186
2.201
2.131
2.139
50,429
-0.02(-1.08%)
Jan 14, 2008
2.124
2.170
2.069
2.162
21,299
+0.05(+2.58%)
Jan 11, 2008
1.991
2.139
1.991
2.108
14,655
+0.10(+5.04%)
Jan 10, 2008
1.766
2.007
1.766
2.007
25,663
+0.29(+16.74%)
Jan 09, 2008
2.065
2.073
1.634
1.719
65,808
-0.34(-16.60%)
Jan 08, 2008
1.960
2.061
1.960
2.061
3,375
+0.08(+3.92%)
Jan 07, 2008
2.054
2.131
1.945
1.984
15,974
-0.02(-0.77%)
Jan 04, 2008
2.015
2.015
1.984
1.999
9,641
-0.02(-1.16%)
Jan 03, 2008
2.178
2.178
1.991
2.022
99,067
-0.18(-8.13%)
Jan 02, 2008
2.139
2.201
2.139
2.201
5,527
+0.05(+2.17%)
Jan 01, 2008
2.217
2.232
2.124
2.155
41,007
+0.00(+0.00%)
Dec 31, 2007
2.217
2.232
2.124
2.155
41,007
-0.09(-3.82%)
Dec 28, 2007
2.287
2.295
2.217
2.240
42,407
-0.05(-2.04%)
Dec 27, 2007
2.365
2.372
2.256
2.287
14,611
-0.04(-1.67%)
Dec 26, 2007
2.334
2.334
2.326
2.326
15,502
-0.06(-2.61%)
Dec 24, 2007
2.318
2.388
2.232
2.388
22,591
+0.03(+1.32%)
Dec 21, 2007
2.349
2.372
2.302
2.357
9,173
+0.02(+1.00%)
Dec 20, 2007
2.334
2.380
2.256
2.334
84,930
-0.03(-1.32%)
Dec 19, 2007
2.334
2.372
2.334
2.365
19,090
+0.03(+1.33%)
Dec 18, 2007
2.357
2.404
2.318
2.334
22,356
-0.05(-1.96%)
Dec 17, 2007
2.380
2.411
2.334
2.380
54,198
-0.04(-1.61%)
Dec 14, 2007
2.450
2.450
2.388
2.419
61,220
+0.01(+0.32%)
Dec 13, 2007
2.372
2.411
2.372
2.411
19,621
+0.01(+0.32%)
Dec 12, 2007
2.388
2.427
2.372
2.404
23,204
-0.01(-0.32%)
Dec 11, 2007
2.411
2.435
2.318
2.411
44,632
+0.01(+0.32%)
Dec 10, 2007
2.349
2.427
2.349
2.404
56,292
+0.03(+1.31%)
Dec 07, 2007
2.442
2.450
2.225
2.372
49,237
-0.04(-1.61%)
Dec 06, 2007
2.365
2.411
2.365
2.411
42,255
+0.06(+2.65%)
Dec 05, 2007
2.326
2.365
2.310
2.349
4,328
+0.02(+0.67%)
Dec 04, 2007
2.334
2.365
2.279
2.334
27,511
+0.00(+0.00%)
Dec 03, 2007
2.318
2.357
2.243
2.334
59,354
+0.06(+2.74%)
Nov 30, 2007
2.349
2.388
2.271
2.271
38,230
-0.09(-3.63%)
Nov 29, 2007
2.357
2.365
2.326
2.357
24,040
+0.02(+1.00%)
Nov 28, 2007
2.357
2.372
2.279
2.334
32,302
+0.01(+0.33%)
Nov 27, 2007
2.279
2.357
2.225
2.326
94,429
+0.02(+0.67%)
Nov 26, 2007
2.365
2.372
2.279
2.310
34,142
-0.02(-1.00%)
Nov 23, 2007
2.310
2.334
2.310
2.334
6,427
+0.04(+1.69%)
Nov 21, 2007
2.264
2.295
2.256
2.295
553,811
-0.01(-0.34%)
Nov 20, 2007
2.341
2.411
2.264
2.302
167,511
-0.06(-2.63%)
Nov 19, 2007
2.396
2.396
2.334
2.365
6,871
+0.02(+0.66%)
Nov 16, 2007
2.349
2.411
2.264
2.349
16,969
+0.04(+1.68%)
Nov 15, 2007
2.341
2.380
2.287
2.310
130,636
-0.02(-0.67%)
Nov 14, 2007
2.334
2.372
2.318
2.326
32,279
-0.01(-0.33%)
Nov 13, 2007
2.318
2.334
2.279
2.334
42,453
+0.02(+0.67%)
Nov 12, 2007
2.279
2.318
2.279
2.318
2,185
-0.06(-2.61%)
Nov 09, 2007
2.349
2.380
2.302
2.380
18,293
+0.08(+3.38%)
Nov 08, 2007
2.279
2.326
2.217
2.302
43,719
+0.04(+1.72%)
Nov 07, 2007
2.334
2.334
2.264
2.264
22,777
-0.07(-3.00%)
Nov 06, 2007
2.334
2.365
2.326
2.334
71,317
-0.02(-0.99%)
Nov 05, 2007
2.388
2.411
2.357
2.357
2,956
-0.06(-2.57%)
Nov 02, 2007
2.450
2.505
2.404
2.419
13,144
+0.02(+0.97%)
Nov 01, 2007
2.489
2.520
2.334
2.396
27,498
-0.12(-4.94%)
Oct 31, 2007
2.528
2.567
2.411
2.520
14,269
+0.02(+0.62%)
Oct 30, 2007
2.528
2.544
2.489
2.505
21,726
-0.02(-0.92%)
Oct 29, 2007
2.481
2.544
2.481
2.528
10,167
+0.03(+1.25%)
Oct 26, 2007
2.528
2.559
2.458
2.497
13,492
-0.02(-0.93%)
Oct 25, 2007
2.428
2.520
2.424
2.520
106,585
+0.07(+2.86%)
Oct 24, 2007
2.365
2.458
2.365
2.450
26,480
+0.04(+1.61%)
Oct 23, 2007
2.341
2.450
2.341
2.411
78,778
+0.08(+3.33%)
Oct 22, 2007
2.295
2.357
2.295
2.334
31,239
+0.08(+3.45%)
Oct 19, 2007
2.334
2.396
2.256
2.256
1,080,184
-0.08(-3.33%)
Oct 18, 2007
2.334
2.334
2.295
2.334
127,596
+0.00(+0.00%)
Oct 17, 2007
2.372
2.411
2.334
2.334
144,810
+0.03(+1.35%)
Oct 16, 2007
2.411
2.505
2.302
2.302
242,231
-0.11(-4.52%)
Oct 15, 2007
2.489
2.520
2.318
2.411
166,668
+0.00(+0.00%)
Oct 12, 2007
2.427
2.427
2.380
2.411
75,090
-0.03(-1.12%)
Oct 11, 2007
2.458
2.497
2.427
2.439
25,534
-0.04(-1.72%)
Oct 10, 2007
2.590
2.590
2.427
2.481
16,519
-0.09(-3.33%)
Oct 09, 2007
2.575
2.621
2.567
2.567
29,777
-0.02(-0.60%)
Oct 08, 2007
2.575
2.645
2.567
2.583
32,018
+0.01(+0.30%)
Oct 05, 2007
2.575
2.606
2.575
2.575
19,449
-0.04(-1.49%)
Oct 04, 2007
2.598
2.614
2.598
2.614
10,670
+0.03(+1.20%)
Oct 03, 2007
2.583
2.606
2.575
2.583
9,955
-0.02(-0.60%)
Oct 02, 2007
2.575
2.606
2.575
2.598
15,925
+0.01(+0.30%)
Oct 01, 2007
2.590
2.645
2.575
2.590
16,685
+0.00(+0.00%)
Sep 28, 2007
2.598
2.598
2.575
2.590
22,997
-0.01(-0.30%)
Sep 27, 2007
2.606
2.614
2.590
2.598
7,647
+0.00(+0.00%)
Sep 26, 2007
2.629
2.629
2.559
2.598
25,239
-0.02(-0.89%)
Sep 25, 2007
2.730
2.730
2.606
2.621
17,612
-0.10(-3.71%)
Sep 24, 2007
2.723
2.723
2.707
2.723
7,488
+0.00(+0.00%)
Sep 21, 2007
2.629
2.746
2.629
2.723
20,863
+0.07(+2.64%)
Sep 20, 2007
2.653
2.668
2.629
2.653
11,813
-0.02(-0.58%)
Sep 19, 2007
2.645
2.668
2.621
2.668
16,326
+0.03(+0.95%)
Sep 18, 2007
2.629
2.660
2.629
2.643
16,218
+0.01(+0.53%)
Sep 17, 2007
2.645
2.653
2.629
2.629
10,508
-0.02(-0.59%)
Sep 14, 2007
2.660
2.660
2.621
2.645
12,974
+0.01(+0.30%)
Sep 13, 2007
2.637
2.660
2.637
2.637
6,817
+0.00(+0.00%)
Sep 12, 2007
2.653
2.653
2.637
2.637
3,985
-0.01(-0.29%)
Sep 11, 2007
2.660
2.668
2.645
2.645
14,598
-0.01(-0.29%)
Sep 10, 2007
2.660
2.660
2.653
2.653
11,534
+0.00(+0.00%)
Sep 07, 2007
2.660
2.668
2.653
2.653
25,842
-0.02(-0.58%)
Sep 06, 2007
2.668
2.668
2.660
2.668
3,967
+0.01(+0.29%)
Sep 05, 2007
2.645
2.680
2.645
2.660
37,753
+0.00(+0.00%)
Sep 04, 2007
2.645
2.691
2.645
2.660
18,307
+0.02(+0.59%)
Aug 31, 2007
2.684
2.707
2.645
2.645
18,178
-0.02(-0.58%)
Aug 30, 2007
2.761
2.761
2.660
2.660
28,826
-0.01(-0.29%)
Aug 29, 2007
2.668
2.699
2.653
2.668
39,945
+0.01(+0.29%)
Aug 28, 2007
2.676
2.684
2.660
2.660
20,232
-0.02(-0.87%)
Aug 27, 2007
2.684
2.684
2.668
2.684
4,521
-0.04(-1.43%)
Aug 24, 2007
2.673
2.723
2.673
2.723
22,646
+0.04(+1.45%)
Aug 23, 2007
2.668
2.684
2.668
2.684
5,785
+0.02(+0.58%)
Aug 22, 2007
2.653
2.684
2.653
2.668
19,203
+0.02(+0.59%)
Aug 21, 2007
2.723
2.730
2.653
2.653
25,617
-0.08(-2.85%)
Aug 20, 2007
2.746
2.785
2.723
2.730
59,169
-0.02(-0.57%)
Aug 17, 2007
2.839
2.839
2.730
2.746
58,295
-0.12(-4.08%)
Aug 16, 2007
2.855
2.870
2.800
2.863
38,896
-0.02(-0.54%)
Aug 15, 2007
2.925
3.018
2.878
2.878
3,818
-0.11(-3.65%)
Aug 14, 2007
2.824
2.987
2.800
2.987
9,981
+0.15(+5.21%)
Aug 13, 2007
2.800
2.847
2.800
2.839
6,497
+0.02(+0.55%)
Aug 10, 2007
2.839
2.909
2.800
2.824
12,536
-0.08(-2.68%)
Aug 09, 2007
2.925
2.925
2.855
2.901
16,776
+0.05(+1.91%)
Aug 08, 2007
2.808
2.863
2.800
2.847
25,703
+0.01(+0.27%)
Aug 07, 2007
2.800
2.855
2.800
2.839
9,400
+0.10(+3.69%)
Aug 06, 2007
2.746
2.808
2.723
2.738
18,136
-0.10(-3.56%)
Aug 03, 2007
2.824
3.049
2.824
2.839
5,638
-0.19(-6.41%)
Aug 02, 2007
2.995
3.034
2.894
3.034
5,045
+0.05(+1.83%)
Aug 01, 2007
2.964
2.979
2.917
2.979
3,581
+0.05(+1.59%)
Jul 31, 2007
2.754
2.948
2.746
2.933
18,499
+0.18(+6.50%)
Jul 30, 2007
2.831
2.831
2.746
2.754
11,090
-0.12(-4.32%)
Jul 27, 2007
2.824
2.917
2.785
2.878
29,317
+0.00(+0.00%)
Jul 26, 2007
2.925
2.971
2.878
2.878
35,899
-0.08(-2.63%)
Jul 25, 2007
3.073
3.073
2.933
2.956
33,877
-0.23(-7.09%)
Jul 24, 2007
2.917
3.181
2.917
3.181
26,235
+0.26(+9.07%)
Jul 23, 2007
2.995
3.080
2.917
2.917
36,786
-0.09(-3.10%)
Jul 20, 2007
3.111
3.158
2.925
3.010
27,133
-0.14(-4.44%)
Jul 19, 2007
3.018
3.150
3.018
3.150
3,573
+0.17(+5.74%)
Jul 18, 2007
3.065
3.119
2.933
2.979
13,566
-0.16(-4.96%)
Jul 17, 2007
3.111
3.135
3.026
3.135
8,934
+0.10(+3.33%)
Jul 16, 2007
2.987
3.057
2.987
3.034
18,660
+0.04(+1.30%)
Jul 13, 2007
3.049
3.057
2.987
2.995
11,215
-0.05(-1.79%)
Jul 12, 2007
3.197
3.220
3.049
3.049
7,762
-0.17(-5.31%)
Jul 11, 2007
3.197
3.244
3.189
3.220
3,872
-0.02(-0.48%)
Jul 10, 2007
3.236
3.251
3.236
3.236
18,447
-0.01(-0.24%)
Jul 09, 2007
3.244
3.267
3.236
3.244
16,378
-0.01(-0.33%)
Jul 06, 2007
3.275
3.275
3.236
3.254
10,384
-0.04(-1.33%)
Jul 05, 2007
3.275
3.306
3.267
3.298
29,246
+0.01(+0.24%)
Jul 03, 2007
3.314
3.314
3.290
3.290
6,105
-0.02(-0.70%)
Jul 02, 2007
3.353
3.353
3.314
3.314
19,860
-0.11(-3.18%)
Jun 29, 2007
3.345
3.430
3.345
3.423
5,709
-0.01(-0.23%)
Jun 28, 2007
3.430
3.446
3.415
3.430
1,060
+0.03(+0.92%)
Jun 27, 2007
3.399
3.415
3.353
3.399
4,106
-0.03(-0.91%)
Jun 26, 2007
3.423
3.430
3.353
3.430
9,153
-0.02(-0.68%)
Jun 25, 2007
3.469
3.485
3.454
3.454
3,342
-0.05(-1.55%)
Jun 22, 2007
3.376
3.508
3.376
3.508
13,971
+0.20(+6.12%)
Jun 21, 2007
3.461
3.461
3.306
3.306
11,102
-0.11(-3.19%)
Jun 20, 2007
3.430
3.461
3.415
3.415
5,142
+0.02(+0.69%)
Jun 19, 2007
3.407
3.430
3.372
3.391
6,813
-0.05(-1.36%)
Jun 18, 2007
3.368
3.524
3.314
3.438
59,779
+0.02(+0.45%)
Jun 15, 2007
3.353
3.454
3.353
3.423
11,184
+0.05(+1.62%)
Jun 14, 2007
3.322
3.384
3.322
3.368
12,984
+0.03(+0.93%)
Jun 13, 2007
3.321
3.345
3.290
3.337
10,284
+0.01(+0.23%)
Jun 12, 2007
3.384
3.384
3.321
3.329
8,870
-0.04(-1.15%)
Jun 11, 2007
3.368
3.415
3.345
3.368
14,656
+0.01(+0.23%)
Jun 08, 2007
3.376
3.384
3.360
3.360
10,630
+0.01(+0.23%)
Jun 07, 2007
3.353
3.384
3.345
3.353
15,444
+0.00(+0.00%)
Jun 06, 2007
3.384
3.391
3.345
3.353
6,561
-0.03(-0.92%)
Jun 05, 2007
3.384
3.391
3.360
3.384
7,030
+0.01(+0.23%)
Jun 04, 2007
3.399
3.407
3.353
3.376
3,213
+0.01(+0.23%)
Jun 01, 2007
3.353
3.415
3.353
3.368
6,259
-0.02(-0.46%)
May 31, 2007
3.353
3.384
3.345
3.384
15,912
-0.01(-0.23%)
May 30, 2007
3.391
3.423
3.353
3.391
11,117
+0.02(+0.46%)
May 29, 2007
3.353
3.376
3.345
3.376
80,991
-0.01(-0.23%)
May 25, 2007
3.360
3.384
3.353
3.384
6,813
+0.02(+0.46%)
May 24, 2007
3.368
3.399
3.360
3.368
10,348
-0.01(-0.23%)
May 23, 2007
3.353
3.391
3.353
3.376
5,680
-0.01(-0.23%)
May 22, 2007
3.360
3.384
3.360
3.384
6,451
-0.00(-0.00%)
May 21, 2007
3.415
3.415
3.345
3.384
15,723
+0.02(+0.46%)
May 18, 2007
3.353
3.384
3.353
3.368
12,533
+0.00(+0.00%)
May 17, 2007
3.353
3.384
3.353
3.368
11,601
-0.01(-0.23%)
May 16, 2007
3.376
3.485
3.368
3.376
18,741
+0.00(+0.00%)
May 15, 2007
3.415
3.454
3.376
3.376
1,157
-0.06(-1.81%)
May 14, 2007
3.430
3.446
3.372
3.438
16,614
+0.00(+0.00%)
May 11, 2007
3.500
3.500
3.430
3.438
11,626
-0.09(-2.43%)
May 10, 2007
3.493
3.531
3.470
3.524
2,463
+0.05(+1.34%)
May 09, 2007
3.500
3.508
3.461
3.477
5,446
+0.02(+0.45%)
May 08, 2007
3.454
3.516
3.454
3.461
10,969
-0.03(-0.89%)
May 07, 2007
3.563
3.563
3.446
3.493
12,327
-0.09(-2.60%)
May 04, 2007
3.617
3.648
3.586
3.586
2,969
-0.05(-1.50%)
May 03, 2007
3.656
3.658
3.609
3.640
3,985
-0.04(-1.06%)
May 02, 2007
3.679
3.710
3.555
3.679
20,530
+0.02(+0.64%)
May 01, 2007
3.563
3.656
3.555
3.656
22,074
+0.07(+1.95%)
Apr 30, 2007
3.477
3.648
3.454
3.586
36,155
+0.10(+2.90%)
Apr 27, 2007
3.539
3.547
3.454
3.485
5,524
-0.06(-1.75%)
Apr 26, 2007
3.516
3.547
3.516
3.547
3,856
+0.05(+1.56%)
Apr 25, 2007
3.493
3.539
3.446
3.493
18,449
-0.05(-1.54%)
Apr 24, 2007
3.477
3.547
3.477
3.547
7,871
+0.05(+1.33%)
Apr 23, 2007
3.493
3.500
3.384
3.500
8,691
+0.00(+0.00%)
Apr 20, 2007
3.407
3.500
3.391
3.500
41,138
+0.08(+2.27%)
Apr 19, 2007
3.446
3.477
3.391
3.423
4,566
-0.05(-1.35%)
Apr 18, 2007
3.454
3.485
3.454
3.469
6,042
-0.04(-1.11%)
Apr 17, 2007
3.524
3.547
3.298
3.508
31,150
-0.03(-0.88%)
Apr 16, 2007
3.531
3.563
3.500
3.539
26,160
-0.01(-0.22%)
Apr 13, 2007
3.524
3.578
3.500
3.547
22,894
-0.02(-0.44%)
Apr 12, 2007
3.594
3.602
3.508
3.563
9,019
-0.05(-1.29%)
Apr 11, 2007
3.627
3.648
3.586
3.609
10,785
-0.04(-1.07%)
Apr 10, 2007
3.617
3.648
3.617
3.648
62,967
+0.02(+0.64%)
Apr 09, 2007
3.617
3.640
3.617
3.625
6,431
-0.02(-0.43%)
Apr 05, 2007
3.679
3.687
3.633
3.640
4,012
-0.05(-1.47%)
Apr 04, 2007
3.695
3.710
3.602
3.695
70,774
-0.01(-0.21%)
Apr 03, 2007
3.695
3.710
3.695
3.703
4,113
-0.01(-0.21%)
Apr 02, 2007
3.703
3.742
3.695
3.710
9,456
-0.02(-0.42%)
Mar 30, 2007
3.656
3.726
3.656
3.726
52,749
+0.07(+1.91%)
Mar 29, 2007
3.586
3.687
3.586
3.656
17,869
+0.00(+0.00%)
Mar 28, 2007
3.617
3.656
3.609
3.656
5,353
+0.00(+0.00%)
Mar 27, 2007
3.641
3.679
3.640
3.656
12,635
+0.02(+0.43%)
Mar 26, 2007
3.656
3.656
3.625
3.640
42,434
+0.00(+0.00%)
Mar 23, 2007
3.609
3.640
3.578
3.640
24,335
+0.06(+1.74%)
Mar 22, 2007
3.578
3.617
3.578
3.578
12,945
+0.02(+0.66%)
Mar 21, 2007
3.547
3.602
3.508
3.555
25,954
-0.02(-0.65%)
Mar 20, 2007
3.578
3.602
3.578
3.578
13,723
-0.03(-0.86%)
Mar 19, 2007
3.578
3.609
3.555
3.609
3,420
+0.02(+0.43%)
Mar 16, 2007
3.617
3.617
3.594
3.594
6,813
-0.03(-0.86%)
Mar 15, 2007
3.617
3.625
3.609
3.625
8,123
+0.01(+0.22%)
Mar 14, 2007
3.602
3.617
3.602
3.617
7,365
+0.02(+0.65%)
Mar 13, 2007
3.625
3.609
3.516
3.594
10,395
-0.03(-0.86%)
Mar 12, 2007
3.625
3.625
3.625
3.625
0
+0.00(+0.00%)
Mar 09, 2007
3.617
3.625
3.594
3.625
6,160
+0.02(+0.65%)
Mar 08, 2007
3.594
3.617
3.594
3.602
7,245
+0.00(+0.00%)
Mar 07, 2007
3.586
3.609
3.586
3.602
30,939
+0.01(+0.22%)
Mar 06, 2007
3.602
3.617
3.594
3.594
43,604
-0.02(-0.43%)
Mar 05, 2007
3.586
3.609
3.586
3.609
3,213
+0.02(+0.43%)
Mar 02, 2007
3.594
3.617
3.594
3.594
5,013
-0.05(-1.28%)
Mar 01, 2007
3.586
3.640
3.586
3.640
16,401
+0.04(+1.08%)
Feb 28, 2007
3.617
3.633
3.602
3.602
13,153
-0.02(-0.43%)
Feb 27, 2007
3.586
3.625
3.586
3.617
22,267
-0.01(-0.21%)
Feb 26, 2007
3.602
3.625
3.586
3.625
29,818
+0.00(+0.00%)
Feb 23, 2007
3.594
3.640
3.594
3.625
20,954
+0.00(+0.00%)
Feb 22, 2007
3.633
3.633
3.578
3.625
28,262
-0.01(-0.21%)
Feb 21, 2007
3.586
3.633
3.586
3.633
36,868
+0.02(+0.43%)
Feb 20, 2007
3.555
3.617
3.555
3.617
27,011
+0.04(+1.09%)
Feb 16, 2007
3.508
3.578
3.500
3.578
12,233
+0.01(+0.22%)
Feb 15, 2007
3.524
3.578
3.500
3.570
32,602
+0.05(+1.32%)
Feb 14, 2007
3.539
3.540
3.500
3.524
10,064
+0.01(+0.22%)
Feb 13, 2007
3.500
3.539
3.500
3.516
15,739
-0.01(-0.22%)
Feb 12, 2007
3.563
3.609
3.461
3.524
24,553
-0.09(-2.37%)
Feb 09, 2007
3.617
3.617
3.547
3.609
13,760
+0.00(+0.00%)
Feb 08, 2007
3.602
3.609
3.586
3.609
19,286
+0.02(+0.65%)
Feb 07, 2007
3.602
3.617
3.516
3.586
27,720
-0.04(-1.07%)
Feb 06, 2007
3.679
3.679
3.547
3.625
25,352
+0.01(+0.22%)
Feb 05, 2007
3.679
3.679
3.617
3.617
35,540
-0.06(-1.69%)
Feb 02, 2007
3.640
3.679
3.625
3.679
20,116
+0.01(+0.21%)
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.