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
Century Casinos IN
(NQ:
CNTY
)
2.340
-0.120 (-4.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.680
1.690
1.640
1.640
17,671
-0.04(-2.38%)
Jan 29, 2009
1.600
1.680
1.600
1.680
18,103
+0.01(+0.90%)
Jan 28, 2009
1.690
1.690
1.622
1.665
18,845
-0.02(-1.48%)
Jan 27, 2009
1.590
1.690
1.590
1.690
7,692
+0.14(+9.03%)
Jan 26, 2009
1.579
1.606
1.500
1.550
20,980
+0.02(+1.31%)
Jan 23, 2009
1.600
1.620
1.530
1.530
16,881
-0.07(-4.38%)
Jan 22, 2009
1.630
1.670
1.560
1.600
19,197
+0.02(+1.27%)
Jan 21, 2009
1.510
1.710
1.500
1.580
73,054
+0.08(+5.33%)
Jan 20, 2009
1.670
1.670
1.500
1.500
18,445
-0.15(-9.09%)
Jan 16, 2009
1.540
1.720
1.540
1.650
90,200
+0.19(+13.01%)
Jan 15, 2009
1.480
1.510
1.450
1.460
22,597
+0.02(+1.39%)
Jan 14, 2009
1.400
1.620
1.400
1.440
59,770
-0.06(-4.00%)
Jan 13, 2009
1.580
1.680
1.500
1.500
18,875
-0.13(-7.98%)
Jan 12, 2009
1.520
1.650
1.340
1.630
71,027
+0.06(+3.82%)
Jan 09, 2009
1.260
1.740
1.260
1.570
125,118
+0.26(+19.85%)
Jan 08, 2009
1.232
1.390
1.200
1.310
10,569
-0.02(-1.50%)
Jan 07, 2009
1.420
1.420
1.310
1.330
19,685
-0.07(-5.00%)
Jan 06, 2009
1.340
1.480
1.340
1.400
37,415
+0.05(+3.70%)
Jan 05, 2009
1.090
1.450
1.090
1.350
82,367
+0.25(+22.73%)
Jan 02, 2009
1.105
1.150
1.100
1.100
19,400
+0.08(+7.84%)
Dec 31, 2008
1.000
1.090
1.000
1.020
38,556
-0.02(-1.92%)
Dec 30, 2008
1.020
1.150
1.020
1.040
49,905
-0.02(-1.89%)
Dec 29, 2008
1.140
1.200
0.9600
1.060
35,345
-0.08(-7.02%)
Dec 26, 2008
1.140
1.150
1.100
1.140
51,750
-0.04(-3.39%)
Dec 24, 2008
1.186
1.200
1.150
1.180
27,178
-0.02(-1.67%)
Dec 23, 2008
1.240
1.240
1.110
1.200
8,987
-0.18(-13.04%)
Dec 22, 2008
1.020
1.420
0.9500
1.380
72,365
+0.36(+35.29%)
Dec 19, 2008
1.070
1.110
1.010
1.020
20,525
+0.00(+0.00%)
Dec 18, 2008
1.190
1.220
1.020
1.020
23,486
-0.10(-8.93%)
Dec 17, 2008
1.200
1.200
1.080
1.120
19,640
-0.08(-6.67%)
Dec 16, 2008
1.100
1.200
0.9700
1.200
42,556
+0.14(+13.21%)
Dec 15, 2008
1.090
1.090
0.9100
1.060
16,860
+0.00(+0.00%)
Dec 12, 2008
1.000
1.100
0.8680
1.060
36,873
+0.06(+6.00%)
Dec 11, 2008
0.9900
1.000
0.9400
1.000
21,826
+0.06(+6.38%)
Dec 10, 2008
0.8700
1.010
0.8500
0.9400
6,005
+0.04(+4.44%)
Dec 09, 2008
0.8600
0.9100
0.8500
0.9000
32,317
-0.01(-1.10%)
Dec 08, 2008
0.9000
0.9600
0.9000
0.9100
29,140
+0.00(+0.00%)
Dec 05, 2008
1.060
1.070
0.9000
0.9100
16,725
-0.12(-11.65%)
Dec 04, 2008
0.9500
1.060
0.9500
1.030
46,419
+0.13(+14.44%)
Dec 03, 2008
0.9300
1.190
0.8600
0.9000
21,255
+0.03(+3.45%)
Dec 02, 2008
0.8601
0.9600
0.8500
0.8700
6,390
+0.01(+1.16%)
Dec 01, 2008
0.9700
0.9700
0.8600
0.8600
369,262
-0.09(-9.47%)
Nov 28, 2008
0.9200
0.9700
0.8700
0.9500
14,250
+0.04(+4.40%)
Nov 26, 2008
0.9100
0.9700
0.8700
0.9100
10,400
-0.02(-2.15%)
Nov 25, 2008
0.9500
0.9500
0.8300
0.9300
23,025
+0.03(+3.33%)
Nov 24, 2008
0.8660
0.9900
0.8400
0.9000
4,764
-0.01(-1.10%)
Nov 21, 2008
0.9550
0.9800
0.8110
0.9100
56,257
-0.02(-2.15%)
Nov 20, 2008
1.000
1.000
0.8600
0.9300
29,878
-0.07(-7.00%)
Nov 19, 2008
1.090
1.130
1.000
1.000
42,499
-0.12(-10.72%)
Nov 18, 2008
1.120
1.140
1.100
1.120
14,380
+0.00(+0.01%)
Nov 17, 2008
1.120
1.170
1.090
1.120
41,816
-0.02(-1.75%)
Nov 14, 2008
1.030
1.140
1.030
1.140
62,910
+0.08(+7.55%)
Nov 13, 2008
1.110
1.150
1.030
1.060
50,100
-0.09(-7.83%)
Nov 12, 2008
1.070
1.150
0.9600
1.150
143,335
+0.16(+16.16%)
Nov 11, 2008
1.240
1.240
0.7990
0.9900
342,910
-0.21(-17.50%)
Nov 10, 2008
1.400
1.400
1.170
1.200
114,825
-0.09(-6.98%)
Nov 07, 2008
1.250
1.500
1.250
1.290
64,486
-0.01(-0.76%)
Nov 06, 2008
1.510
1.530
1.170
1.300
98,690
-0.35(-21.22%)
Nov 05, 2008
1.450
1.700
1.420
1.650
112,803
+0.23(+16.20%)
Nov 04, 2008
1.450
1.582
1.420
1.420
61,070
-0.01(-0.70%)
Nov 03, 2008
1.360
1.450
1.190
1.430
55,251
+0.23(+19.27%)
Oct 31, 2008
1.170
1.290
1.160
1.199
49,513
+0.05(+4.26%)
Oct 30, 2008
1.050
1.150
0.9000
1.150
40,435
+0.14(+13.86%)
Oct 29, 2008
0.9000
1.070
0.8300
1.010
99,825
+0.18(+21.69%)
Oct 28, 2008
0.9100
1.050
0.6000
0.8300
192,907
-0.12(-12.63%)
Oct 27, 2008
1.230
1.230
0.8000
0.9500
109,452
-0.26(-21.49%)
Oct 24, 2008
1.290
1.290
0.8900
1.210
60,153
-0.09(-6.92%)
Oct 23, 2008
1.750
1.750
1.110
1.300
225,800
-0.43(-24.86%)
Oct 22, 2008
1.740
1.780
1.410
1.730
136,100
-0.01(-0.57%)
Oct 21, 2008
1.720
1.800
1.480
1.740
86,442
-0.03(-1.69%)
Oct 20, 2008
1.840
1.860
1.650
1.770
23,541
+0.07(+4.12%)
Oct 17, 2008
1.710
1.730
1.520
1.700
33,819
-0.01(-0.58%)
Oct 16, 2008
1.940
1.940
1.680
1.710
86,359
-0.30(-14.93%)
Oct 15, 2008
1.800
2.010
1.800
2.010
39,296
+0.12(+6.35%)
Oct 14, 2008
1.800
1.890
1.723
1.890
71,701
+0.21(+12.50%)
Oct 13, 2008
1.570
1.750
1.570
1.680
35,249
+0.20(+13.51%)
Oct 10, 2008
1.400
1.500
1.320
1.480
68,654
+0.04(+2.78%)
Oct 09, 2008
1.650
1.880
1.410
1.440
118,013
-0.11(-7.10%)
Oct 08, 2008
1.510
1.700
1.510
1.550
38,838
-0.07(-4.32%)
Oct 07, 2008
1.910
1.910
1.550
1.620
185,307
-0.12(-6.90%)
Oct 06, 2008
1.970
2.050
1.630
1.740
184,583
-0.32(-15.53%)
Oct 03, 2008
2.130
2.130
1.950
2.060
54,506
-0.12(-5.50%)
Oct 02, 2008
2.150
2.210
2.140
2.180
47,852
+0.00(+0.00%)
Oct 01, 2008
2.220
2.250
2.012
2.180
65,682
+0.08(+3.81%)
Sep 30, 2008
2.000
2.230
2.000
2.100
42,824
+0.06(+2.94%)
Sep 29, 2008
2.040
2.130
1.940
2.040
29,686
-0.10(-4.67%)
Sep 26, 2008
2.180
2.230
2.050
2.140
44,532
-0.01(-0.47%)
Sep 25, 2008
2.110
2.290
2.110
2.150
193,933
+0.03(+1.42%)
Sep 24, 2008
2.130
2.240
2.120
2.120
13,875
-0.04(-1.85%)
Sep 23, 2008
2.200
2.210
2.100
2.160
14,374
+0.02(+0.93%)
Sep 22, 2008
2.260
2.400
2.130
2.140
41,871
+0.04(+1.90%)
Sep 19, 2008
2.000
2.240
1.880
2.100
174,976
+0.22(+11.70%)
Sep 18, 2008
2.050
2.260
1.860
1.880
54,177
-0.01(-0.53%)
Sep 17, 2008
2.400
2.530
1.850
1.890
165,976
-0.45(-19.23%)
Sep 16, 2008
2.300
2.450
2.300
2.340
60,484
+0.10(+4.46%)
Sep 15, 2008
2.380
2.460
2.240
2.240
20,973
-0.21(-8.57%)
Sep 12, 2008
2.510
2.550
2.390
2.450
75,239
-0.06(-2.39%)
Sep 11, 2008
2.570
2.580
2.450
2.510
20,884
-0.02(-0.79%)
Sep 10, 2008
2.500
2.750
2.500
2.530
247,157
+0.09(+3.69%)
Sep 09, 2008
2.560
2.640
2.320
2.440
151,708
-0.01(-0.41%)
Sep 08, 2008
2.390
2.590
2.380
2.450
133,575
+0.14(+6.06%)
Sep 05, 2008
2.520
2.900
2.300
2.310
413,993
-0.18(-7.23%)
Sep 04, 2008
2.600
2.830
2.320
2.490
206,529
-0.16(-6.04%)
Sep 03, 2008
2.530
3.000
2.310
2.650
182,591
+0.14(+5.58%)
Sep 02, 2008
2.580
2.620
2.100
2.510
74,943
-0.02(-0.79%)
Aug 29, 2008
2.600
2.610
2.530
2.530
13,888
-0.10(-3.80%)
Aug 28, 2008
2.580
2.630
2.550
2.630
5,718
+0.05(+1.94%)
Aug 27, 2008
2.590
2.630
2.530
2.580
15,900
+0.04(+1.57%)
Aug 26, 2008
2.690
2.690
2.500
2.540
40,770
-0.24(-8.63%)
Aug 25, 2008
2.600
3.120
2.510
2.780
38,633
+0.11(+4.12%)
Aug 22, 2008
2.630
2.730
2.570
2.670
11,410
+0.01(+0.38%)
Aug 21, 2008
2.570
2.800
2.400
2.660
50,295
+0.07(+2.70%)
Aug 20, 2008
2.560
2.630
2.557
2.590
17,072
-0.01(-0.25%)
Aug 19, 2008
2.750
2.750
2.580
2.597
26,935
-0.18(-6.60%)
Aug 18, 2008
2.920
2.920
2.720
2.780
19,760
-0.10(-3.47%)
Aug 15, 2008
2.840
2.920
2.840
2.880
9,458
+0.00(+0.00%)
Aug 14, 2008
2.910
2.940
2.780
2.880
13,947
-0.08(-2.70%)
Aug 13, 2008
2.980
2.980
2.800
2.960
9,515
-0.07(-2.31%)
Aug 12, 2008
3.050
3.050
2.790
3.030
34,251
-0.09(-2.88%)
Aug 11, 2008
3.050
3.120
2.860
3.120
41,033
+0.00(+0.00%)
Aug 08, 2008
2.980
3.170
2.810
3.120
38,299
+0.01(+0.32%)
Aug 07, 2008
2.960
3.110
2.820
3.110
41,060
+0.11(+3.67%)
Aug 06, 2008
2.970
3.020
2.930
3.000
25,994
+0.00(+0.00%)
Aug 05, 2008
2.970
3.020
2.890
3.000
28,063
+0.00(+0.00%)
Aug 04, 2008
2.860
3.000
2.760
3.000
31,285
+0.05(+1.69%)
Aug 01, 2008
2.950
3.390
2.190
2.950
790,162
-0.02(-0.67%)
Jul 31, 2008
2.900
3.000
2.880
2.970
14,275
+0.00(+0.00%)
Jul 30, 2008
2.940
3.000
2.910
2.970
19,575
-0.03(-1.00%)
Jul 29, 2008
3.000
3.000
2.790
3.000
12,020
+0.05(+1.69%)
Jul 28, 2008
2.810
2.950
2.810
2.950
36,529
+0.11(+3.87%)
Jul 25, 2008
2.820
2.940
2.810
2.840
14,990
-0.01(-0.35%)
Jul 24, 2008
2.980
2.980
2.830
2.850
47,895
-0.14(-4.68%)
Jul 23, 2008
3.000
3.000
2.980
2.990
9,680
-0.01(-0.33%)
Jul 22, 2008
2.940
3.020
2.915
3.000
22,688
+0.09(+3.09%)
Jul 21, 2008
3.000
3.000
2.710
2.910
33,838
-0.07(-2.35%)
Jul 18, 2008
2.690
3.000
2.690
2.980
58,525
+0.36(+13.74%)
Jul 17, 2008
2.750
2.850
2.550
2.620
47,366
-0.08(-2.96%)
Jul 16, 2008
2.710
2.770
2.660
2.700
41,367
-0.05(-1.82%)
Jul 15, 2008
2.760
2.920
2.680
2.750
32,401
-0.22(-7.41%)
Jul 14, 2008
3.240
3.240
2.880
2.970
65,176
-0.30(-9.17%)
Jul 11, 2008
3.260
3.270
3.170
3.270
14,250
+0.05(+1.55%)
Jul 10, 2008
3.210
3.250
3.210
3.220
16,035
+0.01(+0.31%)
Jul 09, 2008
3.250
3.285
3.210
3.210
22,971
-0.04(-1.23%)
Jul 08, 2008
3.260
3.300
3.150
3.250
29,814
-0.13(-3.85%)
Jul 07, 2008
3.330
3.390
3.250
3.380
40,540
+0.13(+4.00%)
Jul 04, 2008
3.260
3.260
3.250
3.250
8,788
+0.00(+0.00%)
Jul 03, 2008
3.260
3.260
3.250
3.250
8,788
+0.00(+0.00%)
Jul 02, 2008
3.290
3.340
3.250
3.250
11,533
-0.05(-1.52%)
Jul 01, 2008
3.280
3.320
3.280
3.300
15,772
+0.02(+0.61%)
Jun 30, 2008
3.260
3.340
3.250
3.280
20,100
-0.01(-0.30%)
Jun 27, 2008
3.330
3.400
3.260
3.290
26,519
+0.01(+0.30%)
Jun 26, 2008
3.390
3.400
3.280
3.280
39,114
-0.07(-2.09%)
Jun 25, 2008
3.340
3.410
3.340
3.350
21,563
+0.01(+0.30%)
Jun 24, 2008
3.460
3.460
3.340
3.340
126,880
-0.11(-3.19%)
Jun 23, 2008
3.530
3.560
3.450
3.450
25,040
-0.05(-1.43%)
Jun 20, 2008
3.620
3.680
3.490
3.500
49,228
-0.16(-4.37%)
Jun 19, 2008
3.700
3.720
3.600
3.660
40,329
-0.04(-1.08%)
Jun 18, 2008
3.960
4.150
3.372
3.700
325,722
-0.45(-10.84%)
Jun 17, 2008
4.040
4.260
3.860
4.150
189,018
+0.09(+2.22%)
Jun 16, 2008
4.160
4.500
3.800
4.060
454,137
-0.08(-1.93%)
Jun 13, 2008
3.850
4.500
3.700
4.140
356,822
+0.22(+5.61%)
Jun 12, 2008
3.650
4.005
3.500
3.920
207,490
+0.26(+7.10%)
Jun 11, 2008
3.660
3.730
3.630
3.660
22,281
-0.08(-2.14%)
Jun 10, 2008
3.810
3.870
3.600
3.740
84,729
+0.05(+1.36%)
Jun 09, 2008
3.810
4.060
3.450
3.690
246,473
-0.10(-2.64%)
Jun 06, 2008
3.870
3.950
3.790
3.790
46,402
-0.06(-1.56%)
Jun 05, 2008
3.782
3.920
3.782
3.850
20,975
+0.00(+0.00%)
Jun 04, 2008
3.930
3.940
3.770
3.850
24,892
-0.10(-2.53%)
Jun 03, 2008
4.060
4.060
3.910
3.950
28,027
-0.12(-2.95%)
Jun 02, 2008
4.030
4.070
3.850
4.070
46,189
+0.07(+1.75%)
May 30, 2008
3.930
4.000
3.860
4.000
53,438
+0.06(+1.52%)
May 29, 2008
3.660
3.950
3.660
3.940
77,302
+0.25(+6.78%)
May 28, 2008
3.870
3.900
3.500
3.690
146,193
-0.20(-5.14%)
May 27, 2008
4.140
4.350
3.390
3.890
337,049
-0.40(-9.32%)
May 26, 2008
4.120
4.390
3.930
4.290
164,230
+0.00(+0.00%)
May 23, 2008
4.120
4.390
3.930
4.290
164,230
+0.19(+4.63%)
May 22, 2008
4.080
4.510
3.950
4.100
146,368
+0.00(+0.00%)
May 21, 2008
4.150
4.240
3.940
4.100
158,987
-0.41(-9.09%)
May 20, 2008
3.500
4.510
3.450
4.510
371,052
+0.98(+27.76%)
May 19, 2008
3.300
3.590
3.280
3.530
115,882
+0.27(+8.29%)
May 16, 2008
3.470
3.480
3.240
3.260
60,219
-0.22(-6.32%)
May 15, 2008
3.500
3.680
3.470
3.480
23,616
-0.02(-0.57%)
May 14, 2008
3.620
3.630
3.450
3.500
56,288
-0.18(-4.89%)
May 13, 2008
3.380
3.680
3.310
3.680
152,497
-0.19(-4.91%)
May 12, 2008
3.940
4.000
3.310
3.870
125,852
-0.13(-3.25%)
May 09, 2008
3.570
4.000
3.490
4.000
88,604
+0.33(+8.99%)
May 08, 2008
3.310
3.680
3.310
3.670
43,838
+0.32(+9.55%)
May 07, 2008
3.490
3.490
3.290
3.350
27,830
-0.31(-8.47%)
May 06, 2008
3.230
3.690
3.220
3.660
98,750
+0.39(+11.93%)
May 05, 2008
3.270
3.290
3.200
3.270
41,234
+0.02(+0.62%)
May 02, 2008
3.170
3.260
3.160
3.250
29,935
+0.12(+3.83%)
May 01, 2008
3.320
3.340
3.130
3.130
66,380
-0.19(-5.72%)
Apr 30, 2008
3.250
3.429
3.250
3.320
74,227
+0.08(+2.47%)
Apr 29, 2008
3.240
3.280
3.220
3.240
50,242
-0.03(-0.92%)
Apr 28, 2008
3.350
3.350
3.210
3.270
50,685
-0.05(-1.51%)
Apr 25, 2008
3.300
3.320
3.280
3.320
17,673
+0.02(+0.61%)
Apr 24, 2008
3.240
3.300
3.200
3.300
24,455
+0.05(+1.54%)
Apr 23, 2008
3.280
3.310
3.220
3.250
29,978
-0.05(-1.52%)
Apr 22, 2008
3.340
3.340
3.250
3.300
46,223
-0.02(-0.60%)
Apr 21, 2008
3.330
3.350
3.310
3.320
35,582
+0.02(+0.61%)
Apr 18, 2008
3.280
3.360
3.270
3.300
62,855
+0.03(+0.92%)
Apr 17, 2008
3.280
3.340
3.270
3.270
51,782
+0.01(+0.31%)
Apr 16, 2008
3.310
3.390
3.250
3.260
34,362
+0.01(+0.31%)
Apr 15, 2008
3.240
3.300
3.220
3.250
46,545
-0.01(-0.31%)
Apr 14, 2008
3.330
3.330
3.230
3.260
26,652
-0.04(-1.21%)
Apr 11, 2008
3.220
3.320
3.220
3.300
35,736
+0.00(+0.00%)
Apr 10, 2008
3.430
3.440
3.250
3.300
37,948
-0.17(-4.90%)
Apr 09, 2008
3.320
3.490
3.280
3.470
93,090
+0.09(+2.66%)
Apr 08, 2008
3.280
3.440
3.200
3.380
44,090
+0.03(+0.90%)
Apr 07, 2008
3.340
3.400
3.280
3.350
44,843
-0.06(-1.76%)
Apr 04, 2008
3.370
3.440
3.350
3.410
36,973
-0.02(-0.58%)
Apr 03, 2008
3.370
3.450
3.350
3.430
104,540
+0.04(+1.18%)
Apr 02, 2008
3.250
3.400
3.210
3.390
82,019
+0.09(+2.73%)
Apr 01, 2008
3.320
3.320
3.220
3.300
27,702
+0.05(+1.54%)
Mar 31, 2008
3.330
3.390
3.180
3.250
78,500
-0.14(-4.13%)
Mar 28, 2008
3.540
3.540
3.380
3.390
23,725
-0.11(-3.14%)
Mar 27, 2008
3.500
3.580
3.500
3.500
19,940
-0.01(-0.28%)
Mar 26, 2008
3.520
3.610
3.480
3.510
69,497
+0.01(+0.29%)
Mar 25, 2008
3.230
3.680
3.230
3.500
76,376
+0.24(+7.36%)
Mar 24, 2008
3.290
3.420
3.220
3.260
105,130
-0.08(-2.40%)
Mar 21, 2008
3.370
3.420
3.260
3.340
59,587
+0.00(+0.00%)
Mar 20, 2008
3.370
3.420
3.260
3.340
59,587
-0.09(-2.62%)
Mar 19, 2008
3.650
3.650
3.350
3.430
91,801
-0.22(-6.03%)
Mar 18, 2008
3.660
3.800
3.610
3.650
91,623
+0.06(+1.67%)
Mar 17, 2008
3.670
3.720
3.520
3.590
53,986
-0.22(-5.77%)
Mar 14, 2008
3.670
3.900
3.650
3.810
33,710
+0.07(+1.87%)
Mar 13, 2008
3.640
3.830
3.580
3.740
107,297
-0.11(-2.86%)
Mar 12, 2008
3.760
3.910
3.740
3.850
40,594
+0.06(+1.58%)
Mar 11, 2008
3.870
4.010
3.710
3.790
106,995
-0.03(-0.79%)
Mar 10, 2008
4.070
4.090
3.820
3.820
73,166
-0.28(-6.83%)
Mar 07, 2008
4.170
4.250
4.050
4.100
42,383
-0.04(-0.97%)
Mar 06, 2008
4.360
4.360
4.140
4.140
55,975
-0.24(-5.48%)
Mar 05, 2008
4.540
4.580
4.280
4.380
55,258
-0.19(-4.16%)
Mar 04, 2008
4.750
4.840
4.500
4.570
63,503
-0.17(-3.59%)
Mar 03, 2008
4.880
4.940
4.650
4.740
52,271
-0.11(-2.27%)
Feb 29, 2008
4.890
4.970
4.810
4.850
28,622
-0.02(-0.41%)
Feb 28, 2008
4.990
5.120
4.840
4.870
76,054
-0.15(-2.99%)
Feb 27, 2008
5.100
5.200
5.020
5.020
122,934
-0.19(-3.65%)
Feb 26, 2008
5.020
5.400
4.960
5.210
213,183
+0.22(+4.41%)
Feb 25, 2008
4.950
5.080
4.870
4.990
171,209
-0.07(-1.38%)
Feb 22, 2008
4.940
5.100
4.870
5.060
123,010
+0.09(+1.81%)
Feb 21, 2008
5.040
5.060
4.870
4.970
45,839
-0.07(-1.39%)
Feb 20, 2008
5.070
5.070
4.840
5.040
65,049
-0.03(-0.59%)
Feb 19, 2008
5.070
5.110
5.000
5.070
51,621
+0.03(+0.60%)
Feb 18, 2008
5.030
5.107
4.970
5.040
52,331
+0.00(+0.00%)
Feb 15, 2008
5.030
5.107
4.970
5.040
52,331
-0.02(-0.40%)
Feb 14, 2008
5.150
5.170
5.010
5.060
245,034
-0.19(-3.62%)
Feb 13, 2008
5.310
5.500
5.110
5.250
250,143
-0.51(-8.85%)
Feb 12, 2008
5.020
6.000
4.890
5.760
204,133
+0.64(+12.50%)
Feb 11, 2008
5.000
5.220
4.900
5.120
173,576
+0.02(+0.39%)
Feb 08, 2008
5.020
5.250
4.930
5.100
77,604
+0.05(+0.99%)
Feb 07, 2008
4.860
5.110
4.780
5.050
98,211
+0.06(+1.20%)
Feb 06, 2008
4.860
5.030
4.810
4.990
60,192
+0.16(+3.31%)
Feb 05, 2008
5.020
5.020
4.680
4.830
68,534
-0.19(-3.78%)
Feb 04, 2008
4.720
5.120
4.660
5.020
75,517
+0.33(+7.04%)
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.