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
Rush Enterprises Cl A
(NQ:
RUSHA
)
44.55
+0.77 (+1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2009
3.603
3.786
3.407
3.708
386,764
+0.15(+4.36%)
Jan 29, 2009
3.770
3.847
3.550
3.554
177,056
-0.28(-7.23%)
Jan 28, 2009
3.713
3.884
3.688
3.831
165,793
+0.18(+4.79%)
Jan 27, 2009
3.627
3.713
3.607
3.655
224,209
+0.03(+0.90%)
Jan 26, 2009
3.435
3.794
3.435
3.623
252,634
+0.18(+5.33%)
Jan 23, 2009
3.611
3.668
3.431
3.440
243,987
-0.29(-7.76%)
Jan 22, 2009
3.566
3.896
3.566
3.729
404,439
+0.13(+3.51%)
Jan 21, 2009
3.611
3.684
3.431
3.603
346,769
+0.04(+1.03%)
Jan 20, 2009
3.501
3.623
3.407
3.566
801,936
-0.01(-0.23%)
Jan 16, 2009
3.521
3.598
3.452
3.574
239,985
+0.09(+2.45%)
Jan 15, 2009
3.293
3.550
3.207
3.488
271,666
+0.20(+5.94%)
Jan 14, 2009
3.370
3.603
3.276
3.293
514,231
-0.16(-4.72%)
Jan 13, 2009
3.329
3.541
3.329
3.456
479,938
+0.11(+3.29%)
Jan 12, 2009
3.423
3.700
3.268
3.346
175,881
-0.09(-2.73%)
Jan 09, 2009
3.733
3.733
3.334
3.440
429,316
-0.31(-8.16%)
Jan 08, 2009
3.497
3.757
3.329
3.745
541,834
+0.11(+3.14%)
Jan 07, 2009
3.725
3.725
3.505
3.631
504,121
-0.19(-5.01%)
Jan 06, 2009
3.725
3.827
3.562
3.823
285,609
+0.15(+3.99%)
Jan 05, 2009
3.753
3.890
3.264
3.676
297,213
-0.09(-2.28%)
Jan 02, 2009
3.497
3.794
3.313
3.761
232,326
+0.27(+7.70%)
Dec 31, 2008
3.435
3.578
3.277
3.492
1,023,066
+0.07(+2.02%)
Dec 30, 2008
3.309
3.440
3.199
3.423
834,584
+0.16(+5.00%)
Dec 29, 2008
3.378
3.403
3.195
3.260
956,486
-0.15(-4.42%)
Dec 26, 2008
3.554
3.660
3.276
3.411
266,545
-0.13(-3.68%)
Dec 24, 2008
3.334
3.594
3.334
3.541
97,863
+0.22(+6.63%)
Dec 23, 2008
3.468
3.468
3.240
3.321
332,671
-0.12(-3.55%)
Dec 22, 2008
3.725
3.725
3.215
3.444
482,576
-0.28(-7.45%)
Dec 19, 2008
3.708
3.778
3.497
3.721
901,817
+0.13(+3.75%)
Dec 18, 2008
3.982
3.982
3.554
3.586
647,459
-0.39(-9.74%)
Dec 17, 2008
3.847
4.035
3.639
3.973
496,256
+0.09(+2.42%)
Dec 16, 2008
3.509
3.929
3.435
3.880
455,199
+0.44(+12.80%)
Dec 15, 2008
3.733
4.043
3.334
3.440
295,319
-0.28(-7.46%)
Dec 12, 2008
3.452
3.829
3.077
3.717
383,674
+0.17(+4.71%)
Dec 11, 2008
3.843
3.965
3.484
3.550
464,585
-0.35(-8.89%)
Dec 10, 2008
3.835
4.075
3.806
3.896
680,402
+0.09(+2.47%)
Dec 09, 2008
3.957
3.961
3.627
3.802
602,581
-0.21(-5.18%)
Dec 08, 2008
3.835
4.075
3.419
4.010
614,428
+0.28(+7.42%)
Dec 05, 2008
3.545
3.749
3.281
3.733
499,370
+0.12(+3.27%)
Dec 04, 2008
3.574
3.896
3.411
3.615
416,026
-0.00(-0.11%)
Dec 03, 2008
3.562
3.749
3.224
3.619
804,346
+0.24(+6.99%)
Dec 02, 2008
3.378
3.529
3.207
3.382
832,560
+0.06(+1.84%)
Dec 01, 2008
3.456
3.586
3.317
3.321
1,006,998
-0.26(-7.18%)
Nov 28, 2008
3.513
3.582
3.452
3.578
191,526
+0.02(+0.69%)
Nov 26, 2008
3.069
3.562
3.040
3.554
449,445
+0.39(+12.37%)
Nov 25, 2008
2.840
3.244
2.779
3.162
723,884
+0.35(+12.46%)
Nov 24, 2008
2.559
2.824
2.441
2.812
811,641
+0.29(+11.29%)
Nov 21, 2008
2.298
2.543
2.213
2.527
761,727
+0.27(+11.91%)
Nov 20, 2008
2.290
2.380
2.156
2.258
1,129,705
-0.05(-2.12%)
Nov 19, 2008
2.567
2.616
2.294
2.307
513,522
-0.26(-10.16%)
Nov 18, 2008
2.682
2.734
2.449
2.567
563,411
-0.11(-4.11%)
Nov 17, 2008
2.755
3.036
2.661
2.677
517,418
-0.10(-3.52%)
Nov 14, 2008
2.885
2.934
2.775
2.775
581,245
-0.17(-5.81%)
Nov 13, 2008
2.869
3.085
2.767
2.946
1,086,957
+0.09(+3.14%)
Nov 12, 2008
2.857
3.069
2.849
2.857
688,927
-0.04(-1.27%)
Nov 11, 2008
3.012
3.016
2.885
2.893
414,799
-0.15(-4.95%)
Nov 10, 2008
3.325
3.325
3.028
3.044
649,484
-0.19(-5.92%)
Nov 07, 2008
3.260
3.293
3.142
3.236
296,428
+0.01(+0.38%)
Nov 06, 2008
3.497
3.529
3.211
3.224
574,524
-0.31(-8.77%)
Nov 05, 2008
3.823
3.953
3.505
3.533
614,389
-0.33(-8.54%)
Nov 04, 2008
3.953
4.071
3.717
3.863
493,668
+0.02(+0.64%)
Nov 03, 2008
3.916
3.986
3.704
3.839
496,818
+0.02(+0.53%)
Oct 31, 2008
3.415
3.896
3.387
3.819
522,375
+0.37(+10.89%)
Oct 30, 2008
3.244
3.460
3.211
3.444
389,846
+0.29(+9.03%)
Oct 29, 2008
3.073
3.285
3.073
3.158
618,082
+0.04(+1.31%)
Oct 28, 2008
2.897
3.146
2.812
3.118
1,229,584
+0.27(+9.44%)
Oct 27, 2008
2.906
3.024
2.812
2.849
694,742
-0.11(-3.72%)
Oct 24, 2008
2.751
3.101
2.751
2.959
559,205
-0.00(-0.14%)
Oct 23, 2008
2.906
3.056
2.836
2.963
1,385,770
+0.02(+0.69%)
Oct 22, 2008
2.910
3.016
2.881
2.942
589,392
-0.07(-2.30%)
Oct 21, 2008
3.187
3.244
2.877
3.012
465,588
-0.24(-7.28%)
Oct 20, 2008
3.236
3.329
3.126
3.248
473,225
+0.04(+1.14%)
Oct 17, 2008
3.093
3.452
2.967
3.211
674,324
-0.01(-0.25%)
Oct 16, 2008
3.191
3.464
3.016
3.219
676,074
+0.04(+1.41%)
Oct 15, 2008
3.476
3.660
3.166
3.175
440,775
-0.37(-10.56%)
Oct 14, 2008
3.778
4.340
3.452
3.550
858,281
-0.10(-2.79%)
Oct 13, 2008
3.435
3.814
3.252
3.651
695,302
+0.39(+12.00%)
Oct 10, 2008
3.195
3.484
3.105
3.260
1,326,086
-0.08(-2.32%)
Oct 09, 2008
3.615
3.668
3.313
3.338
1,046,775
-0.24(-6.83%)
Oct 08, 2008
3.733
3.810
3.558
3.582
1,259,309
-0.27(-6.98%)
Oct 07, 2008
4.128
4.263
3.851
3.851
795,696
-0.22(-5.41%)
Oct 06, 2008
4.279
4.279
3.941
4.071
1,149,272
-0.31(-7.16%)
Oct 03, 2008
4.776
4.886
4.381
4.385
835,131
-0.31(-6.68%)
Oct 02, 2008
4.984
5.105
4.662
4.699
537,437
-0.33(-6.49%)
Oct 01, 2008
5.163
5.171
4.915
5.025
352,876
-0.19(-3.67%)
Sep 30, 2008
5.110
5.261
4.890
5.216
313,283
+0.17(+3.39%)
Sep 29, 2008
5.245
5.449
4.935
5.045
649,970
-0.29(-5.35%)
Sep 26, 2008
5.310
5.445
5.171
5.330
993,647
-0.08(-1.51%)
Sep 25, 2008
5.367
5.567
5.306
5.412
357,534
+0.07(+1.30%)
Sep 24, 2008
5.510
5.758
5.326
5.343
548,494
-0.17(-3.03%)
Sep 23, 2008
5.506
5.689
5.249
5.510
451,903
+0.00(+0.00%)
Sep 22, 2008
5.889
5.889
5.493
5.510
423,046
-0.39(-6.63%)
Sep 19, 2008
6.170
6.170
5.620
5.901
1,924,199
+0.20(+3.43%)
Sep 18, 2008
5.677
6.007
5.622
5.705
1,754,307
+0.20(+3.70%)
Sep 17, 2008
5.734
5.836
5.453
5.502
877,244
-0.36(-6.12%)
Sep 16, 2008
5.445
5.995
5.339
5.860
509,578
+0.30(+5.35%)
Sep 15, 2008
5.485
5.722
5.461
5.563
301,819
-0.04(-0.73%)
Sep 12, 2008
5.681
5.730
5.575
5.603
264,688
-0.12(-2.07%)
Sep 11, 2008
5.449
5.746
5.440
5.722
691,754
+0.15(+2.71%)
Sep 10, 2008
5.620
5.624
5.493
5.571
400,606
+0.07(+1.26%)
Sep 09, 2008
5.502
5.620
5.445
5.502
470,452
+0.00(+0.00%)
Sep 08, 2008
5.408
5.526
5.233
5.502
411,957
+0.22(+4.17%)
Sep 05, 2008
5.196
5.318
5.127
5.282
456,355
+0.03(+0.62%)
Sep 04, 2008
5.359
5.363
5.139
5.249
390,390
-0.15(-2.87%)
Sep 03, 2008
5.298
5.465
5.196
5.404
625,078
+0.11(+2.00%)
Sep 02, 2008
5.489
5.510
5.171
5.298
398,039
-0.08(-1.44%)
Aug 29, 2008
5.371
5.489
5.339
5.375
296,907
-0.02(-0.45%)
Aug 28, 2008
5.392
5.522
5.355
5.400
439,205
+0.01(+0.23%)
Aug 27, 2008
5.363
5.485
5.359
5.387
353,848
+0.01(+0.15%)
Aug 26, 2008
5.318
5.483
5.208
5.379
197,202
+0.07(+1.23%)
Aug 25, 2008
5.343
5.514
5.202
5.314
285,805
-0.07(-1.21%)
Aug 22, 2008
5.310
5.445
5.280
5.379
229,043
+0.11(+2.09%)
Aug 21, 2008
5.204
5.351
5.204
5.269
581,375
+0.00(+0.08%)
Aug 20, 2008
5.257
5.355
5.176
5.265
171,152
+0.02(+0.47%)
Aug 19, 2008
5.286
5.371
5.197
5.241
476,699
-0.10(-1.83%)
Aug 18, 2008
5.347
5.440
5.282
5.339
367,916
-0.01(-0.15%)
Aug 15, 2008
5.273
5.387
5.163
5.347
613,405
+0.01(+0.15%)
Aug 14, 2008
5.273
5.347
5.102
5.339
206,630
+0.04(+0.69%)
Aug 13, 2008
5.208
5.318
5.171
5.302
270,334
+0.08(+1.48%)
Aug 12, 2008
5.253
5.318
5.139
5.224
516,159
-0.06(-1.16%)
Aug 11, 2008
5.110
5.335
4.980
5.286
290,475
+0.18(+3.59%)
Aug 08, 2008
4.813
5.163
4.678
5.102
496,975
+0.29(+5.92%)
Aug 07, 2008
5.070
5.090
4.719
4.817
596,788
-0.12(-2.39%)
Aug 06, 2008
4.756
5.033
4.687
4.935
563,749
+0.19(+3.95%)
Aug 05, 2008
4.695
4.988
4.656
4.748
432,003
+0.12(+2.55%)
Aug 04, 2008
4.642
4.902
4.446
4.629
372,286
-0.02(-0.53%)
Aug 01, 2008
4.605
4.707
4.471
4.654
455,547
+0.05(+1.15%)
Jul 31, 2008
4.511
4.650
4.462
4.601
1,168,537
+0.01(+0.27%)
Jul 30, 2008
4.695
4.695
4.499
4.589
860,558
-0.05(-1.05%)
Jul 29, 2008
4.638
4.654
4.487
4.638
796,869
+0.06(+1.25%)
Jul 28, 2008
4.552
4.715
4.491
4.581
447,582
-0.01(-0.18%)
Jul 25, 2008
4.829
4.894
4.548
4.589
667,156
-0.20(-4.17%)
Jul 24, 2008
5.180
5.192
4.715
4.788
758,839
-0.55(-10.37%)
Jul 23, 2008
5.359
5.463
5.167
5.343
979,925
+0.04(+0.85%)
Jul 22, 2008
5.008
5.322
4.964
5.298
731,351
+0.25(+5.01%)
Jul 21, 2008
5.139
5.245
4.976
5.045
659,216
-0.09(-1.75%)
Jul 18, 2008
5.045
5.233
4.809
5.135
523,352
+0.10(+1.94%)
Jul 17, 2008
4.894
5.078
4.682
5.037
821,451
+0.15(+3.00%)
Jul 16, 2008
4.483
4.923
4.409
4.890
575,326
+0.42(+9.29%)
Jul 15, 2008
4.662
4.662
4.344
4.475
692,544
-0.27(-5.75%)
Jul 14, 2008
4.951
4.951
4.617
4.748
475,117
-0.20(-4.04%)
Jul 11, 2008
4.715
4.972
4.483
4.947
678,525
+0.17(+3.50%)
Jul 10, 2008
4.691
4.878
4.591
4.780
470,697
+0.02(+0.43%)
Jul 09, 2008
4.951
4.951
4.731
4.760
447,506
-0.18(-3.63%)
Jul 08, 2008
4.682
4.968
4.654
4.939
414,519
+0.26(+5.67%)
Jul 07, 2008
4.760
4.890
4.581
4.674
483,752
-0.05(-1.04%)
Jul 04, 2008
4.813
4.870
4.654
4.723
282,127
+0.00(+0.00%)
Jul 03, 2008
4.813
4.870
4.654
4.723
282,127
-0.07(-1.45%)
Jul 02, 2008
4.858
4.858
4.625
4.792
687,815
-0.07(-1.51%)
Jul 01, 2008
4.854
5.196
4.780
4.866
733,013
-0.03(-0.58%)
Jun 30, 2008
4.939
5.094
4.850
4.894
388,663
-0.05(-1.07%)
Jun 27, 2008
4.984
5.155
4.890
4.947
1,174,627
-0.06(-1.14%)
Jun 26, 2008
5.192
5.316
4.951
5.004
225,497
-0.26(-4.95%)
Jun 25, 2008
5.123
5.306
5.061
5.265
620,195
+0.15(+2.95%)
Jun 24, 2008
5.159
5.200
5.029
5.114
378,111
-0.11(-2.03%)
Jun 23, 2008
5.326
5.408
5.131
5.220
303,350
-0.06(-1.08%)
Jun 20, 2008
5.253
5.322
5.163
5.277
780,948
-0.02(-0.31%)
Jun 19, 2008
5.253
5.306
5.147
5.294
866,855
+0.03(+0.54%)
Jun 18, 2008
5.534
5.726
5.249
5.265
641,875
-0.31(-5.56%)
Jun 17, 2008
5.754
5.905
5.522
5.575
551,853
-0.17(-2.98%)
Jun 16, 2008
5.815
5.815
5.656
5.746
371,793
-0.10(-1.74%)
Jun 13, 2008
5.750
5.848
5.705
5.848
202,306
+0.17(+2.94%)
Jun 12, 2008
5.807
5.893
5.681
5.681
335,007
-0.07(-1.20%)
Jun 11, 2008
6.031
6.097
5.673
5.750
537,839
-0.31(-5.17%)
Jun 10, 2008
6.084
6.329
6.003
6.064
504,727
-0.11(-1.85%)
Jun 09, 2008
6.243
6.492
6.141
6.178
331,231
-0.03(-0.46%)
Jun 06, 2008
6.590
6.704
6.198
6.207
408,664
-0.44(-6.62%)
Jun 05, 2008
6.488
6.761
6.463
6.647
370,590
+0.15(+2.32%)
Jun 04, 2008
6.577
6.675
6.455
6.496
327,204
-0.12(-1.85%)
Jun 03, 2008
6.553
6.781
6.553
6.618
722,171
+0.08(+1.18%)
Jun 02, 2008
6.577
6.618
6.243
6.541
732,453
-0.05(-0.80%)
May 30, 2008
6.402
6.606
6.317
6.594
560,763
+0.20(+3.06%)
May 29, 2008
6.170
6.435
6.040
6.398
464,933
+0.20(+3.15%)
May 28, 2008
6.268
6.419
6.186
6.203
355,580
-0.05(-0.78%)
May 27, 2008
6.345
6.582
6.190
6.251
368,659
-0.11(-1.79%)
May 26, 2008
6.573
6.573
6.325
6.366
313,122
+0.00(+0.00%)
May 23, 2008
6.573
6.573
6.325
6.366
313,122
-0.26(-3.94%)
May 22, 2008
6.492
6.626
6.370
6.626
732,203
+0.15(+2.26%)
May 21, 2008
6.749
6.903
6.435
6.480
480,213
-0.25(-3.75%)
May 20, 2008
6.724
6.867
6.610
6.732
288,934
-0.03(-0.48%)
May 19, 2008
6.745
6.883
6.720
6.765
536,401
+0.01(+0.12%)
May 16, 2008
6.773
6.818
6.516
6.757
367,609
+0.03(+0.48%)
May 15, 2008
6.643
6.802
6.602
6.724
265,684
+0.07(+1.04%)
May 14, 2008
6.724
6.826
6.622
6.655
161,698
-0.06(-0.91%)
May 13, 2008
6.769
6.899
6.590
6.716
214,931
-0.05(-0.72%)
May 12, 2008
6.569
6.895
6.435
6.765
596,839
+0.22(+3.30%)
May 09, 2008
6.308
6.586
6.223
6.549
495,346
+0.16(+2.55%)
May 08, 2008
6.455
6.471
6.256
6.386
790,665
-0.06(-0.89%)
May 07, 2008
6.842
6.879
6.402
6.443
301,174
-0.38(-5.56%)
May 06, 2008
6.504
6.846
6.313
6.822
380,028
+0.26(+4.04%)
May 05, 2008
6.622
6.663
6.480
6.557
270,812
-0.10(-1.53%)
May 02, 2008
6.818
6.895
6.508
6.659
458,531
-0.09(-1.33%)
May 01, 2008
6.557
7.034
6.504
6.749
410,377
+0.18(+2.73%)
Apr 30, 2008
6.321
6.765
6.321
6.569
417,061
+0.15(+2.28%)
Apr 29, 2008
6.353
6.459
6.182
6.423
360,122
+0.08(+1.22%)
Apr 28, 2008
6.467
6.492
6.272
6.345
596,555
-0.14(-2.20%)
Apr 25, 2008
6.272
6.553
6.064
6.488
507,441
+0.24(+3.85%)
Apr 24, 2008
6.048
6.313
5.950
6.247
456,597
+0.22(+3.65%)
Apr 23, 2008
6.198
6.272
5.946
6.027
464,874
-0.14(-2.31%)
Apr 22, 2008
6.031
6.178
5.828
6.170
460,045
+0.10(+1.61%)
Apr 21, 2008
6.215
6.390
6.052
6.072
397,757
-0.21(-3.31%)
Apr 18, 2008
6.467
6.569
6.256
6.280
614,698
-0.14(-2.16%)
Apr 17, 2008
6.545
6.716
6.243
6.419
898,070
-0.12(-1.87%)
Apr 16, 2008
6.419
6.590
6.239
6.541
405,570
+0.17(+2.69%)
Apr 15, 2008
6.308
6.545
6.272
6.370
434,130
+0.08(+1.23%)
Apr 14, 2008
6.247
6.357
6.170
6.292
414,691
+0.02(+0.26%)
Apr 11, 2008
6.463
6.492
6.264
6.276
198,279
-0.25(-3.87%)
Apr 10, 2008
6.476
6.639
6.402
6.529
435,990
+0.02(+0.25%)
Apr 09, 2008
6.736
6.769
6.467
6.512
501,405
-0.20(-3.03%)
Apr 08, 2008
6.659
6.912
6.659
6.716
236,922
-0.02(-0.24%)
Apr 07, 2008
6.757
6.928
6.708
6.732
207,462
+0.01(+0.12%)
Apr 04, 2008
6.700
6.932
6.410
6.724
368,571
+0.06(+0.86%)
Apr 03, 2008
6.879
6.916
6.586
6.667
307,303
-0.29(-4.22%)
Apr 02, 2008
6.806
7.038
6.798
6.961
492,345
+0.13(+1.97%)
Apr 01, 2008
6.740
6.826
6.549
6.826
502,492
+0.37(+5.74%)
Mar 31, 2008
6.386
6.696
6.386
6.455
272,479
+0.09(+1.47%)
Mar 28, 2008
6.447
6.635
6.357
6.361
215,074
-0.11(-1.70%)
Mar 27, 2008
6.708
6.708
6.423
6.471
291,354
-0.22(-3.23%)
Mar 26, 2008
6.488
6.687
6.292
6.687
439,526
+0.12(+1.80%)
Mar 25, 2008
6.683
6.765
6.374
6.569
426,585
-0.13(-1.89%)
Mar 24, 2008
6.398
6.732
6.325
6.696
289,871
+0.32(+4.98%)
Mar 21, 2008
6.459
6.459
6.040
6.378
1,367,789
+0.00(+0.00%)
Mar 20, 2008
6.459
6.459
6.040
6.378
1,367,789
-0.01(-0.13%)
Mar 19, 2008
6.687
6.769
6.321
6.386
1,071,988
-0.24(-3.63%)
Mar 18, 2008
6.459
6.753
6.276
6.626
688,991
+0.31(+4.97%)
Mar 17, 2008
6.133
6.439
6.133
6.313
745,068
-0.01(-0.19%)
Mar 14, 2008
6.635
6.663
6.272
6.325
499,253
-0.28(-4.26%)
Mar 13, 2008
6.284
6.622
6.174
6.606
289,044
+0.26(+4.04%)
Mar 12, 2008
6.431
6.720
6.349
6.349
561,801
-0.07(-1.14%)
Mar 11, 2008
6.198
6.423
6.093
6.423
703,591
+0.43(+7.14%)
Mar 10, 2008
5.819
6.203
5.811
5.995
485,636
+0.11(+1.87%)
Mar 07, 2008
5.779
6.097
5.779
5.885
435,411
+0.02(+0.42%)
Mar 06, 2008
5.966
6.031
5.860
5.860
294,789
-0.15(-2.44%)
Mar 05, 2008
5.942
6.150
5.758
6.007
515,028
+0.11(+1.80%)
Mar 04, 2008
5.779
5.938
5.766
5.901
1,012,323
+0.05(+0.84%)
Mar 03, 2008
6.056
6.056
5.705
5.852
933,619
-0.19(-3.10%)
Feb 29, 2008
6.141
6.174
6.027
6.040
384,698
-0.19(-3.07%)
Feb 28, 2008
6.268
6.504
6.064
6.231
337,145
-0.10(-1.61%)
Feb 27, 2008
6.280
6.382
6.093
6.333
201,953
-0.02(-0.32%)
Feb 26, 2008
6.292
6.406
6.215
6.353
376,865
+0.00(+0.06%)
Feb 25, 2008
6.178
6.455
6.121
6.349
465,613
+0.16(+2.57%)
Feb 22, 2008
6.370
6.471
6.084
6.190
633,828
-0.15(-2.44%)
Feb 21, 2008
6.561
6.618
6.272
6.345
488,691
-0.18(-2.81%)
Feb 20, 2008
6.427
6.594
6.349
6.529
256,911
+0.07(+1.07%)
Feb 19, 2008
6.459
6.655
6.333
6.459
460,919
+0.04(+0.57%)
Feb 18, 2008
6.451
6.451
6.097
6.423
758,363
+0.00(+0.00%)
Feb 15, 2008
6.451
6.451
6.097
6.423
758,363
-0.07(-1.01%)
Feb 14, 2008
6.899
6.928
6.406
6.488
835,279
-0.40(-5.85%)
Feb 13, 2008
6.769
6.932
6.500
6.891
1,227,971
-0.17(-2.42%)
Feb 12, 2008
7.107
7.189
6.952
7.062
710,560
-0.07(-0.97%)
Feb 11, 2008
7.071
7.388
6.948
7.132
611,744
+0.10(+1.39%)
Feb 08, 2008
6.936
7.132
6.928
7.034
477,389
+0.07(+0.94%)
Feb 07, 2008
6.806
7.132
6.724
6.969
533,996
+0.15(+2.21%)
Feb 06, 2008
6.875
6.879
6.724
6.818
529,506
-0.03(-0.42%)
Feb 05, 2008
6.745
6.850
6.675
6.846
625,257
-0.05(-0.77%)
Feb 04, 2008
6.932
6.952
6.732
6.899
404,650
-0.06(-0.82%)
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.