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
Simulations Plus Inc
(NQ:
SLP
)
46.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2012
2.452
2.468
2.429
2.460
19,205
+0.02(+0.96%)
Jan 30, 2012
2.429
2.468
2.429
2.437
27,856
+0.02(+0.65%)
Jan 27, 2012
2.452
2.484
2.421
2.421
8,469
-0.01(-0.32%)
Jan 26, 2012
2.429
2.484
2.398
2.429
21,459
+0.01(+0.32%)
Jan 25, 2012
2.406
2.460
2.406
2.421
9,602
+0.02(+0.65%)
Jan 24, 2012
2.445
2.460
2.406
2.406
29,666
-0.06(-2.53%)
Jan 23, 2012
2.406
2.468
2.406
2.468
21,158
+0.07(+2.93%)
Jan 20, 2012
2.366
2.460
2.366
2.398
11,334
+0.05(+1.99%)
Jan 19, 2012
2.382
2.460
2.320
2.351
11,843
-0.06(-2.34%)
Jan 18, 2012
2.398
2.413
2.343
2.407
52,418
+0.02(+1.05%)
Jan 17, 2012
2.406
2.406
2.320
2.382
9,965
+0.02(+0.99%)
Jan 13, 2012
2.337
2.382
2.318
2.359
5,761
+0.02(+0.67%)
Jan 12, 2012
2.351
2.351
2.312
2.343
26,114
-0.01(-0.36%)
Jan 11, 2012
2.359
2.398
2.352
2.352
15,487
-0.02(-0.99%)
Jan 10, 2012
2.366
2.382
2.343
2.375
33,423
-0.01(-0.30%)
Jan 09, 2012
2.351
2.398
2.335
2.382
20,615
+0.00(+0.00%)
Jan 06, 2012
2.343
2.382
2.343
2.382
3,732
+0.05(+2.01%)
Jan 05, 2012
2.374
2.387
2.288
2.335
7,601
-0.02(-0.99%)
Jan 04, 2012
2.351
2.359
2.343
2.359
4,225
+0.02(+1.00%)
Dec 30, 2011
2.359
2.343
2.320
2.335
9,722
-0.02(-0.99%)
Dec 29, 2011
2.359
2.361
2.320
2.359
10,319
+0.00(+0.00%)
Dec 28, 2011
2.320
2.392
2.313
2.359
10,692
+0.03(+1.34%)
Dec 27, 2011
2.382
2.382
2.320
2.327
7,551
-0.07(-2.93%)
Dec 23, 2011
2.366
2.398
2.326
2.398
5,994
+0.02(+0.66%)
Dec 21, 2011
2.406
2.406
2.324
2.382
7,170
-0.02(-0.97%)
Dec 20, 2011
2.343
2.421
2.328
2.406
10,713
+0.10(+4.41%)
Dec 19, 2011
2.351
2.351
2.304
2.304
6,818
-0.01(-0.34%)
Dec 16, 2011
2.357
2.382
2.304
2.312
12,287
-0.03(-1.33%)
Dec 15, 2011
2.366
2.382
2.343
2.343
6,081
-0.01(-0.33%)
Dec 14, 2011
2.335
2.421
2.327
2.351
91,887
-0.05(-2.27%)
Dec 12, 2011
2.406
2.406
2.406
2.406
0
+0.05(+1.99%)
Dec 09, 2011
2.351
2.374
2.351
2.359
85,146
+0.02(+0.67%)
Dec 08, 2011
2.352
2.374
2.336
2.343
19,615
-0.02(-0.66%)
Dec 07, 2011
2.382
2.406
2.359
2.359
4,481
-0.05(-2.27%)
Dec 06, 2011
2.351
2.468
2.351
2.413
64,237
+0.04(+1.64%)
Dec 05, 2011
2.398
2.429
2.359
2.374
21,166
-0.00(-0.03%)
Dec 02, 2011
2.413
2.437
2.374
2.375
31,767
-0.01(-0.62%)
Dec 01, 2011
2.343
2.421
2.343
2.390
9,076
-0.02(-0.65%)
Nov 30, 2011
2.445
2.452
2.374
2.406
12,963
-0.04(-1.60%)
Nov 29, 2011
2.343
2.452
2.304
2.445
101,573
-0.02(-0.63%)
Nov 28, 2011
2.421
2.499
2.421
2.460
4,797
+0.02(+0.96%)
Nov 25, 2011
2.398
2.437
2.398
2.437
17,922
+0.02(+0.65%)
Nov 23, 2011
2.421
2.460
2.359
2.421
20,554
+0.00(+0.00%)
Nov 22, 2011
2.421
2.437
2.304
2.421
41,224
+0.04(+1.64%)
Nov 21, 2011
2.460
2.491
2.382
2.382
32,557
-0.04(-1.61%)
Nov 18, 2011
2.468
2.499
2.413
2.421
26,286
-0.05(-2.21%)
Nov 17, 2011
2.382
2.476
2.382
2.476
56,060
+0.02(+0.96%)
Nov 16, 2011
2.421
2.452
2.382
2.452
28,335
+0.03(+1.29%)
Nov 15, 2011
2.359
2.460
2.359
2.421
92,229
+0.06(+2.65%)
Nov 14, 2011
2.359
2.437
2.329
2.359
21,342
+0.01(+0.33%)
Nov 11, 2011
2.398
2.429
2.296
2.351
28,470
+0.01(+0.33%)
Nov 10, 2011
2.406
2.406
2.343
2.343
19,892
-0.02(-0.66%)
Nov 09, 2011
2.406
2.437
2.304
2.359
19,120
-0.05(-1.95%)
Nov 08, 2011
2.421
2.437
2.406
2.406
13,098
+0.00(+0.00%)
Nov 07, 2011
2.431
2.468
2.406
2.406
16,647
-0.03(-1.28%)
Nov 04, 2011
2.382
2.460
2.382
2.437
20,534
+0.05(+2.30%)
Nov 03, 2011
2.421
2.429
2.273
2.382
26,401
-0.03(-1.29%)
Nov 02, 2011
2.398
2.437
2.351
2.413
15,832
-0.02(-0.96%)
Nov 01, 2011
2.343
2.437
2.312
2.437
41,447
+0.04(+1.63%)
Oct 31, 2011
2.343
2.429
2.343
2.398
103,091
+0.01(+0.33%)
Oct 28, 2011
2.421
2.421
2.382
2.390
16,017
+0.00(+0.00%)
Oct 27, 2011
2.413
2.437
2.343
2.390
17,937
+0.02(+0.99%)
Oct 26, 2011
2.372
2.445
2.343
2.366
8,706
-0.05(-2.26%)
Oct 25, 2011
2.343
2.421
2.343
2.421
2,688
+0.02(+0.65%)
Oct 24, 2011
2.437
2.452
2.304
2.406
10,816
+0.03(+1.32%)
Oct 21, 2011
2.437
2.460
2.343
2.374
24,419
-0.02(-0.98%)
Oct 20, 2011
2.366
2.421
2.320
2.398
5,057
+0.03(+1.32%)
Oct 19, 2011
2.327
2.374
2.320
2.366
14,468
-0.01(-0.53%)
Oct 18, 2011
2.320
2.382
2.320
2.379
8,975
+0.02(+0.86%)
Oct 17, 2011
2.343
2.390
2.312
2.359
24,711
-0.02(-0.98%)
Oct 14, 2011
2.359
2.413
2.359
2.382
3,738
-0.03(-1.29%)
Oct 13, 2011
2.382
2.413
2.378
2.413
7,207
+0.03(+1.31%)
Oct 12, 2011
2.366
2.382
2.366
2.382
3,070
+0.02(+0.99%)
Oct 11, 2011
2.320
2.366
2.312
2.359
3,841
-0.01(-0.39%)
Oct 10, 2011
2.343
2.368
2.304
2.368
7,131
+0.02(+1.06%)
Oct 07, 2011
2.366
2.382
2.304
2.343
8,066
+0.01(+0.31%)
Oct 06, 2011
2.351
2.374
2.336
2.336
1,664
-0.03(-1.29%)
Oct 05, 2011
2.320
2.382
2.320
2.366
5,889
+0.05(+2.02%)
Oct 04, 2011
2.343
2.382
2.226
2.320
48,488
-0.09(-3.57%)
Oct 03, 2011
2.421
2.429
2.327
2.406
49,978
-0.02(-0.65%)
Sep 30, 2011
2.421
2.460
2.382
2.421
31,267
-0.02(-0.89%)
Sep 29, 2011
2.491
2.491
2.422
2.443
2,854
-0.03(-1.33%)
Sep 28, 2011
2.467
2.484
2.460
2.476
2,952
+0.03(+1.28%)
Sep 27, 2011
2.452
2.468
2.437
2.445
8,321
+0.02(+0.97%)
Sep 26, 2011
2.538
2.538
2.382
2.421
25,379
-0.08(-3.12%)
Sep 23, 2011
2.398
2.507
2.398
2.499
9,897
+0.05(+2.24%)
Sep 22, 2011
2.398
2.484
2.398
2.445
7,381
-0.02(-0.67%)
Sep 21, 2011
2.476
2.507
2.461
2.461
1,280
-0.01(-0.60%)
Sep 20, 2011
2.460
2.499
2.452
2.476
11,058
+0.04(+1.60%)
Sep 19, 2011
2.382
2.437
2.382
2.437
8,174
+0.09(+4.00%)
Sep 16, 2011
2.476
2.523
2.343
2.343
17,992
-0.12(-4.76%)
Sep 15, 2011
2.468
2.514
2.437
2.460
5,841
+0.00(+0.00%)
Sep 14, 2011
2.530
2.530
2.430
2.460
3,887
-0.06(-2.48%)
Sep 13, 2011
2.429
2.523
2.343
2.523
28,945
+0.11(+4.53%)
Sep 12, 2011
2.406
2.460
2.406
2.413
15,308
-0.02(-0.64%)
Sep 09, 2011
2.413
2.460
2.343
2.429
25,852
+0.05(+1.97%)
Sep 08, 2011
2.429
2.444
2.382
2.382
7,384
+0.01(+0.33%)
Sep 07, 2011
2.460
2.530
2.343
2.374
65,525
-0.16(-6.17%)
Sep 06, 2011
2.460
2.530
2.437
2.530
16,217
+0.02(+0.93%)
Sep 02, 2011
2.460
2.538
2.421
2.507
8,750
+0.02(+0.94%)
Sep 01, 2011
2.523
2.562
2.460
2.484
2,376
-0.04(-1.52%)
Aug 31, 2011
2.460
2.562
2.455
2.522
18,776
+0.05(+1.89%)
Aug 30, 2011
2.523
2.523
2.422
2.475
23,070
-0.05(-1.88%)
Aug 29, 2011
2.507
2.570
2.499
2.523
31,600
-0.02(-0.62%)
Aug 26, 2011
2.445
2.538
2.437
2.538
18,911
+0.10(+4.17%)
Aug 25, 2011
2.445
2.491
2.390
2.437
19,775
-0.02(-0.64%)
Aug 24, 2011
2.468
2.468
2.367
2.452
11,422
+0.00(+0.00%)
Aug 23, 2011
2.343
2.452
2.343
2.452
7,522
+0.11(+4.67%)
Aug 22, 2011
2.421
2.421
2.343
2.343
7,245
-0.04(-1.64%)
Aug 19, 2011
2.396
2.413
2.351
2.382
10,145
-0.01(-0.33%)
Aug 18, 2011
2.366
2.421
2.343
2.390
34,061
+0.01(+0.33%)
Aug 17, 2011
2.429
2.429
2.351
2.382
8,558
-0.08(-3.17%)
Aug 16, 2011
2.445
2.460
2.343
2.460
23,129
+0.04(+1.61%)
Aug 15, 2011
2.382
2.460
2.343
2.421
41,638
-0.02(-0.96%)
Aug 12, 2011
2.468
2.468
2.377
2.445
8,819
-0.01(-0.29%)
Aug 11, 2011
2.394
2.468
2.394
2.452
3,873
+0.08(+3.26%)
Aug 10, 2011
2.445
2.491
2.343
2.374
16,161
-0.08(-3.18%)
Aug 09, 2011
2.382
2.468
2.343
2.452
26,427
+0.10(+4.32%)
Aug 08, 2011
2.538
2.540
2.265
2.351
98,216
-0.25(-9.61%)
Aug 05, 2011
2.663
2.710
2.554
2.601
70,584
-0.09(-3.20%)
Aug 04, 2011
2.726
2.734
2.648
2.687
48,876
-0.02(-0.86%)
Aug 03, 2011
2.694
2.734
2.656
2.710
33,775
+0.05(+2.06%)
Aug 02, 2011
2.648
2.726
2.609
2.655
49,843
+0.00(+0.00%)
Aug 01, 2011
2.616
2.718
2.546
2.655
37,637
+0.05(+2.10%)
Jul 29, 2011
2.570
2.601
2.538
2.601
16,234
+0.02(+0.91%)
Jul 28, 2011
2.585
2.616
2.570
2.577
15,779
-0.03(-1.20%)
Jul 27, 2011
2.663
2.671
2.570
2.609
45,716
-0.04(-1.47%)
Jul 26, 2011
2.640
2.694
2.616
2.648
33,610
+0.00(+0.00%)
Jul 25, 2011
2.507
2.648
2.507
2.648
38,802
+0.11(+4.31%)
Jul 22, 2011
2.530
2.562
2.499
2.538
55,551
+0.00(+0.09%)
Jul 21, 2011
2.476
2.624
2.476
2.536
51,468
+0.01(+0.53%)
Jul 20, 2011
2.468
2.523
2.460
2.523
18,994
+0.07(+2.87%)
Jul 19, 2011
2.421
2.460
2.398
2.452
40,898
+0.02(+0.64%)
Jul 18, 2011
2.515
2.530
2.382
2.437
42,227
-0.02(-0.95%)
Jul 15, 2011
2.499
2.538
2.406
2.460
64,218
+0.03(+1.28%)
Jul 14, 2011
2.382
2.538
2.327
2.429
133,196
+0.09(+4.01%)
Jul 13, 2011
2.281
2.335
2.265
2.335
12,675
+0.04(+1.70%)
Jul 12, 2011
2.304
2.327
2.296
2.296
4,496
+0.00(+0.00%)
Jul 11, 2011
2.281
2.312
2.281
2.296
6,864
-0.02(-1.01%)
Jul 08, 2011
2.276
2.320
2.265
2.320
23,906
+0.05(+2.06%)
Jul 07, 2011
2.296
2.296
2.226
2.273
6,628
-0.03(-1.36%)
Jul 06, 2011
2.257
2.327
2.202
2.304
9,020
+0.05(+2.08%)
Jul 05, 2011
2.210
2.265
2.202
2.257
12,153
-0.00(-0.12%)
Jul 01, 2011
2.218
2.273
2.187
2.260
23,441
-0.01(-0.22%)
Jun 30, 2011
2.265
2.265
2.195
2.265
16,340
+0.00(+0.00%)
Jun 29, 2011
2.226
2.296
2.195
2.265
8,190
+0.01(+0.35%)
Jun 28, 2011
2.226
2.343
2.202
2.257
13,637
-0.00(-0.17%)
Jun 27, 2011
2.359
2.366
2.261
2.261
12,632
-0.12(-5.08%)
Jun 24, 2011
2.241
2.382
2.187
2.382
30,520
+0.16(+7.39%)
Jun 23, 2011
2.187
2.226
2.179
2.218
15,390
-0.02(-1.05%)
Jun 22, 2011
2.351
2.351
2.187
2.242
11,254
-0.09(-3.82%)
Jun 21, 2011
2.366
2.381
2.288
2.331
13,495
-0.03(-1.19%)
Jun 20, 2011
2.345
2.366
2.327
2.359
22,513
+0.05(+2.37%)
Jun 17, 2011
2.226
2.304
2.197
2.304
12,865
+0.11(+4.98%)
Jun 16, 2011
2.265
2.312
2.148
2.195
23,951
-0.11(-4.75%)
Jun 15, 2011
2.210
2.304
2.163
2.304
31,674
+0.05(+2.08%)
Jun 14, 2011
2.163
2.335
2.163
2.257
53,980
+0.09(+3.96%)
Jun 13, 2011
2.171
2.218
2.148
2.171
23,492
+0.02(+0.73%)
Jun 10, 2011
2.249
2.312
2.148
2.156
22,321
-0.07(-3.16%)
Jun 09, 2011
2.187
2.234
2.156
2.226
16,403
+0.03(+1.42%)
Jun 08, 2011
2.218
2.226
2.195
2.195
35,053
-0.04(-1.75%)
Jun 07, 2011
2.249
2.249
2.218
2.234
2,560
+0.01(+0.60%)
Jun 06, 2011
2.249
2.257
2.220
2.220
9,037
-0.04(-1.97%)
Jun 03, 2011
2.249
2.273
2.249
2.265
17,239
+0.00(+0.00%)
May 24, 2011
2.273
2.343
2.265
2.265
11,028
-0.04(-1.69%)
May 23, 2011
2.343
2.343
2.273
2.304
10,555
-0.07(-2.96%)
May 20, 2011
2.421
2.476
2.281
2.374
21,290
-0.08(-3.18%)
May 19, 2011
2.320
2.453
2.234
2.452
41,014
+0.13(+5.72%)
May 18, 2011
2.109
2.320
2.109
2.320
21,629
+0.21(+10.21%)
May 17, 2011
2.085
2.105
1.929
2.105
138,433
+0.01(+0.55%)
May 16, 2011
2.085
2.163
2.085
2.093
26,639
-0.01(-0.37%)
May 13, 2011
2.148
2.148
2.085
2.101
31,061
-0.01(-0.37%)
May 12, 2011
2.179
2.187
2.038
2.109
106,751
-0.07(-3.23%)
May 11, 2011
2.249
2.257
2.117
2.179
38,126
-0.05(-2.45%)
May 10, 2011
2.265
2.265
2.210
2.234
23,438
-0.02(-0.69%)
May 09, 2011
2.296
2.314
2.218
2.249
20,949
-0.01(-0.35%)
May 06, 2011
2.249
2.304
2.218
2.257
20,921
+0.01(+0.42%)
May 05, 2011
2.327
2.335
2.187
2.248
54,922
-0.08(-3.42%)
May 04, 2011
2.374
2.382
2.288
2.327
30,025
-0.06(-2.61%)
May 03, 2011
2.382
2.452
2.382
2.390
10,035
+0.01(+0.33%)
May 02, 2011
2.413
2.476
2.382
2.382
19,632
-0.09(-3.79%)
Apr 29, 2011
2.398
2.476
2.390
2.476
6,167
+0.05(+2.26%)
Apr 28, 2011
2.437
2.476
2.390
2.421
19,575
+0.00(+0.00%)
Apr 27, 2011
2.437
2.460
2.383
2.421
9,613
-0.04(-1.59%)
Apr 26, 2011
2.382
2.460
2.382
2.460
21,136
-0.02(-0.63%)
Apr 25, 2011
2.530
2.530
2.445
2.476
15,819
-0.03(-1.25%)
Apr 21, 2011
2.468
2.523
2.468
2.507
12,313
+0.02(+0.94%)
Apr 20, 2011
2.546
2.554
2.343
2.484
45,776
-0.04(-1.55%)
Apr 19, 2011
2.476
2.538
2.476
2.523
16,755
-0.02(-0.62%)
Apr 18, 2011
2.523
2.538
2.468
2.538
18,819
+0.02(+0.62%)
Apr 15, 2011
2.491
2.523
2.491
2.523
7,941
+0.05(+2.22%)
Apr 14, 2011
2.265
2.538
2.265
2.468
40,781
-0.02(-0.63%)
Apr 13, 2011
2.437
2.515
2.437
2.484
10,739
+0.03(+1.27%)
Apr 12, 2011
2.499
2.538
2.296
2.452
66,883
-0.07(-2.94%)
Apr 11, 2011
2.570
2.609
2.507
2.527
11,587
-0.03(-1.07%)
Apr 08, 2011
2.515
2.609
2.515
2.554
35,027
+0.05(+2.19%)
Apr 07, 2011
2.437
2.523
2.437
2.499
35,134
+0.05(+2.24%)
Apr 06, 2011
2.429
2.445
2.406
2.445
6,125
+0.03(+1.29%)
Apr 05, 2011
2.429
2.445
2.413
2.413
9,731
-0.02(-0.80%)
Apr 04, 2011
2.445
2.491
2.343
2.433
33,350
-0.04(-1.42%)
Apr 01, 2011
2.491
2.491
2.460
2.468
23,702
+0.00(+0.00%)
Mar 31, 2011
2.484
2.491
2.460
2.468
6,780
+0.00(+0.00%)
Mar 30, 2011
2.452
2.476
2.438
2.468
19,074
+0.02(+0.64%)
Mar 29, 2011
2.452
2.460
2.422
2.452
8,792
+0.02(+0.96%)
Mar 28, 2011
2.429
2.460
2.390
2.429
32,665
-0.02(-0.99%)
Mar 25, 2011
2.421
2.460
2.421
2.453
4,417
+0.03(+1.33%)
Mar 24, 2011
2.413
2.421
2.390
2.421
24,711
+0.03(+1.31%)
Mar 23, 2011
2.390
2.430
2.366
2.390
16,259
+0.02(+0.99%)
Mar 22, 2011
2.437
2.437
2.343
2.366
28,721
-0.02(-0.98%)
Mar 21, 2011
2.398
2.429
2.374
2.390
61,685
-0.01(-0.33%)
Mar 18, 2011
2.351
2.437
2.351
2.398
21,244
+0.05(+2.33%)
Mar 17, 2011
2.390
2.390
2.296
2.343
33,994
-0.06(-2.60%)
Mar 16, 2011
2.343
2.406
2.327
2.406
49,479
+0.06(+2.67%)
Mar 15, 2011
2.366
2.437
2.343
2.343
45,218
-0.04(-1.64%)
Mar 14, 2011
2.421
2.445
2.382
2.382
52,270
-0.08(-3.17%)
Mar 11, 2011
2.437
2.476
2.429
2.460
49,200
+0.02(+0.90%)
Mar 10, 2011
2.460
2.490
2.437
2.438
33,034
-0.02(-0.89%)
Mar 09, 2011
2.460
2.491
2.455
2.460
31,903
+0.02(+0.64%)
Mar 08, 2011
2.460
2.507
2.437
2.445
30,308
+0.01(+0.32%)
Mar 07, 2011
2.452
2.491
2.421
2.437
62,411
-0.02(-0.95%)
Mar 04, 2011
2.507
2.515
2.452
2.460
51,806
-0.07(-2.78%)
Mar 03, 2011
2.570
2.570
2.523
2.530
29,805
+0.02(+0.93%)
Mar 02, 2011
2.609
2.663
2.507
2.507
27,801
-0.02(-0.62%)
Mar 01, 2011
2.499
2.538
2.499
2.523
8,713
-0.05(-1.82%)
Feb 28, 2011
2.577
2.624
2.447
2.569
24,984
-0.06(-2.37%)
Feb 25, 2011
2.577
2.655
2.577
2.632
14,526
+0.09(+3.69%)
Feb 24, 2011
2.390
2.570
2.390
2.538
30,382
+0.12(+5.18%)
Feb 23, 2011
2.421
2.437
2.366
2.413
29,888
-0.04(-1.59%)
Feb 22, 2011
2.523
2.523
2.406
2.452
52,937
-0.08(-3.09%)
Feb 18, 2011
2.616
2.663
2.523
2.530
34,787
-0.09(-3.28%)
Feb 17, 2011
2.538
2.616
2.468
2.616
24,588
+0.13(+5.35%)
Feb 16, 2011
2.499
2.601
2.476
2.484
25,214
-0.04(-1.55%)
Feb 15, 2011
2.655
2.655
2.468
2.523
128,911
-0.10(-3.67%)
Feb 14, 2011
2.655
2.694
2.554
2.619
86,384
-0.03(-1.09%)
Feb 11, 2011
2.765
2.812
2.640
2.648
69,465
-0.09(-3.14%)
Feb 10, 2011
2.804
2.812
2.710
2.734
45,322
-0.07(-2.51%)
Feb 09, 2011
2.734
2.812
2.624
2.804
121,134
+0.05(+1.99%)
Feb 08, 2011
2.890
2.921
2.749
2.749
106,211
-0.13(-4.61%)
Feb 07, 2011
2.687
2.890
2.687
2.882
222,719
+0.23(+8.53%)
Feb 04, 2011
2.648
2.655
2.601
2.655
35,743
+0.01(+0.29%)
Feb 03, 2011
2.538
2.671
2.429
2.648
104,477
+0.14(+5.61%)
Feb 02, 2011
2.495
2.577
2.484
2.507
38,008
+0.03(+1.26%)
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.