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
Salem Media Grp Inc
(NQ:
SALM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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, 2013
4.020
4.020
3.884
3.939
10,682
-0.06(-1.52%)
Jan 30, 2013
3.999
4.020
3.936
3.999
30,769
+0.01(+0.17%)
Jan 29, 2013
3.817
4.040
3.817
3.993
37,747
+0.18(+4.60%)
Jan 28, 2013
3.635
3.851
3.601
3.817
37,582
+0.20(+5.61%)
Jan 25, 2013
3.662
3.691
3.594
3.614
13,859
-0.03(-0.74%)
Jan 24, 2013
3.668
3.668
3.607
3.641
13,046
-0.01(-0.19%)
Jan 23, 2013
3.614
3.648
3.553
3.648
17,894
+0.04(+1.12%)
Jan 22, 2013
3.641
3.641
3.574
3.607
21,919
-0.01(-0.19%)
Jan 18, 2013
3.709
3.722
3.587
3.614
157,846
-0.10(-2.73%)
Jan 17, 2013
3.716
3.743
3.682
3.716
32,312
+0.03(+0.73%)
Jan 16, 2013
3.689
3.730
3.648
3.689
57,072
+0.00(+0.00%)
Jan 15, 2013
3.709
3.716
3.662
3.689
40,554
+0.00(+0.00%)
Jan 14, 2013
3.675
3.701
3.628
3.689
9,710
+0.01(+0.37%)
Jan 11, 2013
3.682
3.695
3.628
3.675
52,837
+0.01(+0.37%)
Jan 10, 2013
3.675
3.695
3.594
3.662
52,107
-0.01(-0.37%)
Jan 09, 2013
3.662
3.682
3.561
3.675
40,397
+0.03(+0.93%)
Jan 08, 2013
3.540
3.675
3.540
3.641
69,626
+0.09(+2.47%)
Jan 07, 2013
3.547
3.648
3.526
3.553
37,701
-0.08(-2.23%)
Jan 04, 2013
3.635
3.682
3.513
3.635
68,514
+0.03(+0.75%)
Jan 03, 2013
3.689
3.702
3.560
3.607
75,532
-0.09(-2.38%)
Jan 02, 2013
3.553
3.709
3.533
3.695
105,860
+0.01(+0.37%)
Dec 31, 2012
3.526
3.709
3.415
3.682
21,889
+0.15(+4.21%)
Dec 28, 2012
3.540
3.614
3.520
3.533
16,916
+0.01(+0.38%)
Dec 27, 2012
3.540
3.553
3.445
3.520
10,019
-0.01(-0.19%)
Dec 26, 2012
3.607
3.695
3.499
3.526
20,332
-0.08(-2.25%)
Dec 24, 2012
3.655
3.655
3.452
3.607
5,385
-0.05(-1.48%)
Dec 21, 2012
3.648
3.709
3.445
3.662
143,054
+0.01(+0.18%)
Dec 20, 2012
3.547
3.662
3.499
3.655
23,149
+0.10(+2.85%)
Dec 19, 2012
3.445
3.574
3.445
3.553
4,969
+0.07(+1.94%)
Dec 18, 2012
3.425
3.493
3.405
3.486
13,482
+0.07(+2.18%)
Dec 17, 2012
3.412
3.452
3.378
3.412
38,710
+0.01(+0.20%)
Dec 14, 2012
3.364
3.412
3.358
3.405
11,027
+0.02(+0.60%)
Dec 13, 2012
3.472
3.493
3.358
3.385
35,845
-0.08(-2.34%)
Dec 12, 2012
3.452
3.479
3.398
3.466
42,398
+0.01(+0.29%)
Dec 11, 2012
3.469
3.509
3.388
3.455
23,272
+0.03(+0.78%)
Dec 10, 2012
3.462
3.495
3.375
3.429
23,345
+0.00(+0.00%)
Dec 07, 2012
3.502
3.502
3.375
3.429
6,050
-0.05(-1.35%)
Dec 06, 2012
3.529
3.529
3.382
3.476
37,120
-0.04(-1.15%)
Dec 05, 2012
3.469
3.596
3.469
3.516
32,464
-0.07(-2.06%)
Dec 04, 2012
3.590
3.630
3.536
3.590
15,814
+0.11(+3.28%)
Nov 30, 2012
3.442
3.570
3.376
3.476
36,175
+0.05(+1.37%)
Nov 29, 2012
3.576
3.576
3.362
3.429
40,602
-0.09(-2.67%)
Nov 28, 2012
3.523
3.529
3.154
3.523
76,818
-0.01(-0.38%)
Nov 27, 2012
3.482
3.543
3.362
3.536
123,445
+0.05(+1.54%)
Nov 26, 2012
3.543
3.543
3.388
3.482
55,585
-0.07(-1.89%)
Nov 23, 2012
3.536
3.549
3.455
3.549
6,167
+0.03(+0.95%)
Nov 21, 2012
3.281
3.623
3.268
3.516
47,851
+0.25(+7.82%)
Nov 20, 2012
3.328
3.368
3.254
3.261
83,155
-0.08(-2.41%)
Nov 19, 2012
3.288
3.355
3.268
3.341
56,713
+0.07(+2.26%)
Nov 16, 2012
3.187
3.308
3.187
3.268
29,044
+0.07(+2.10%)
Nov 15, 2012
3.281
3.301
3.100
3.201
63,765
-0.08(-2.45%)
Nov 14, 2012
3.502
3.523
3.234
3.281
138,253
-0.24(-6.86%)
Nov 13, 2012
3.697
3.697
3.516
3.523
111,065
-0.21(-5.58%)
Nov 12, 2012
3.751
3.760
3.690
3.731
19,649
-0.01(-0.36%)
Nov 09, 2012
3.811
3.872
3.690
3.744
45,285
+0.00(+0.00%)
Nov 08, 2012
3.831
3.858
3.724
3.744
21,000
-0.08(-2.11%)
Nov 07, 2012
3.918
3.945
3.798
3.825
59,372
-0.16(-4.04%)
Nov 06, 2012
3.858
3.992
3.858
3.986
19,555
+0.05(+1.36%)
Nov 05, 2012
3.952
3.952
3.784
3.932
12,477
-0.02(-0.51%)
Nov 02, 2012
3.992
4.012
3.912
3.952
35,475
-0.01(-0.34%)
Nov 01, 2012
4.006
4.026
3.847
3.965
56,710
-0.03(-0.84%)
Oct 31, 2012
3.905
4.026
3.744
3.999
55,744
+0.13(+3.29%)
Oct 26, 2012
3.885
3.872
3.872
3.872
17,139
-0.01(-0.17%)
Oct 25, 2012
3.811
3.878
3.710
3.878
40,039
+0.09(+2.30%)
Oct 24, 2012
3.791
3.905
3.697
3.791
128,159
+0.01(+0.36%)
Oct 23, 2012
3.798
3.872
3.596
3.778
119,330
-0.05(-1.23%)
Oct 19, 2012
3.744
3.905
3.564
3.825
124,287
+0.03(+0.88%)
Oct 18, 2012
3.804
3.804
3.657
3.791
166,189
-0.06(-1.57%)
Oct 17, 2012
3.710
3.858
3.593
3.851
78,581
+0.16(+4.36%)
Oct 16, 2012
3.650
3.697
3.623
3.690
26,512
+0.07(+1.85%)
Oct 15, 2012
3.630
3.630
3.519
3.623
17,459
+0.02(+0.56%)
Oct 12, 2012
3.623
3.663
3.576
3.603
6,827
+0.01(+0.19%)
Oct 11, 2012
3.576
3.637
3.496
3.596
5,715
+0.07(+1.90%)
Oct 10, 2012
3.489
3.570
3.455
3.529
20,208
+0.04(+1.15%)
Oct 09, 2012
3.529
3.529
3.449
3.489
23,258
-0.03(-0.95%)
Oct 08, 2012
3.590
3.590
3.457
3.523
14,504
-0.07(-2.05%)
Oct 05, 2012
3.650
3.690
3.529
3.596
9,274
-0.03(-0.74%)
Oct 04, 2012
3.543
3.623
3.523
3.623
19,644
+0.11(+3.05%)
Oct 03, 2012
3.549
3.617
3.505
3.516
17,270
-0.01(-0.38%)
Oct 02, 2012
3.610
3.610
3.473
3.529
19,348
-0.05(-1.50%)
Oct 01, 2012
3.556
3.623
3.462
3.583
12,715
+0.07(+1.91%)
Sep 28, 2012
3.523
3.563
3.449
3.516
10,699
-0.05(-1.32%)
Sep 27, 2012
3.583
3.583
3.455
3.563
49,751
+0.01(+0.19%)
Sep 26, 2012
3.543
3.556
3.445
3.556
15,401
+0.03(+0.95%)
Sep 25, 2012
3.583
3.590
3.473
3.523
65,445
-0.04(-1.13%)
Sep 24, 2012
3.375
3.576
3.350
3.563
55,711
+0.13(+3.91%)
Sep 21, 2012
3.442
3.442
3.355
3.429
65,011
+0.00(+0.00%)
Sep 20, 2012
3.382
3.449
3.382
3.429
10,183
-0.01(-0.20%)
Sep 19, 2012
3.502
3.502
3.409
3.435
17,805
-0.05(-1.35%)
Sep 18, 2012
3.315
3.523
3.315
3.482
18,055
+0.01(+0.19%)
Sep 17, 2012
3.469
3.489
3.355
3.476
33,083
-0.03(-0.77%)
Sep 14, 2012
3.462
3.502
3.308
3.502
31,263
+0.06(+1.75%)
Sep 13, 2012
3.455
3.489
3.335
3.442
18,954
+0.04(+1.18%)
Sep 12, 2012
3.321
3.455
3.321
3.402
8,674
+0.08(+2.53%)
Sep 11, 2012
3.431
3.445
3.285
3.318
44,446
-0.05(-1.58%)
Sep 10, 2012
3.458
3.478
3.338
3.371
13,163
-0.05(-1.36%)
Sep 07, 2012
3.564
3.564
3.385
3.418
36,624
-0.13(-3.75%)
Sep 06, 2012
3.445
3.598
3.351
3.551
38,488
+0.13(+3.70%)
Sep 05, 2012
3.405
3.598
3.358
3.425
33,629
+0.03(+0.98%)
Sep 04, 2012
3.311
3.398
3.291
3.391
17,052
+0.08(+2.41%)
Aug 31, 2012
3.298
3.331
3.265
3.311
8,053
+0.01(+0.40%)
Aug 30, 2012
3.298
3.331
3.285
3.298
10,922
-0.02(-0.60%)
Aug 29, 2012
3.338
3.338
3.258
3.318
15,070
+0.04(+1.22%)
Aug 27, 2012
3.271
3.285
3.138
3.278
20,098
+0.01(+0.20%)
Aug 24, 2012
3.238
3.272
3.211
3.271
8,508
+0.02(+0.61%)
Aug 23, 2012
3.325
3.325
3.238
3.251
10,014
-0.07(-2.01%)
Aug 22, 2012
3.331
3.351
3.245
3.318
16,424
-0.01(-0.40%)
Aug 21, 2012
3.319
3.371
3.298
3.331
8,381
-0.03(-0.79%)
Aug 20, 2012
3.418
3.418
3.231
3.358
11,294
-0.07(-1.95%)
Aug 17, 2012
3.338
3.465
3.325
3.425
33,196
+0.07(+1.98%)
Aug 16, 2012
3.238
3.378
3.218
3.358
23,411
+0.13(+3.92%)
Aug 15, 2012
3.198
3.231
3.131
3.231
42,846
+0.05(+1.46%)
Aug 14, 2012
3.298
3.311
3.185
3.185
17,622
-0.07(-2.25%)
Aug 13, 2012
3.271
3.318
3.225
3.258
16,214
+0.01(+0.41%)
Aug 10, 2012
3.285
3.285
3.178
3.245
101,317
-0.05(-1.62%)
Aug 09, 2012
3.278
3.305
3.245
3.298
65,926
+0.03(+0.81%)
Aug 08, 2012
3.298
3.298
3.091
3.271
17,556
-0.02(-0.61%)
Aug 07, 2012
3.318
3.331
3.265
3.291
52,741
-0.02(-0.60%)
Aug 06, 2012
3.365
3.431
3.225
3.311
81,069
-0.07(-1.97%)
Aug 03, 2012
3.171
3.451
3.171
3.378
54,242
+0.26(+8.33%)
Aug 02, 2012
3.211
3.211
3.118
3.118
48,542
-0.09(-2.70%)
Aug 01, 2012
3.265
3.285
3.205
3.205
58,968
-0.05(-1.64%)
Jul 31, 2012
3.298
3.298
3.225
3.258
40,843
-0.05(-1.41%)
Jul 30, 2012
3.311
3.365
3.285
3.305
11,572
-0.03(-0.80%)
Jul 27, 2012
3.351
3.371
3.231
3.331
56,448
-0.01(-0.40%)
Jul 26, 2012
3.391
3.414
3.345
3.345
20,445
+0.01(+0.20%)
Jul 25, 2012
3.371
3.371
3.331
3.338
18,929
-0.03(-0.99%)
Jul 24, 2012
3.445
3.491
3.345
3.371
20,433
-0.04(-1.17%)
Jul 23, 2012
3.385
3.465
3.305
3.411
46,821
-0.03(-0.97%)
Jul 20, 2012
3.425
3.518
3.425
3.445
51,789
-0.01(-0.39%)
Jul 19, 2012
3.658
3.658
3.445
3.458
36,313
-0.17(-4.60%)
Jul 18, 2012
3.631
3.664
3.604
3.624
14,689
+0.00(+0.00%)
Jul 17, 2012
3.564
3.638
3.498
3.624
50,920
+0.07(+1.87%)
Jul 16, 2012
3.731
3.731
3.538
3.558
43,174
-0.17(-4.64%)
Jul 13, 2012
3.584
3.764
3.584
3.731
50,548
+0.15(+4.09%)
Jul 12, 2012
3.618
3.618
3.411
3.584
66,458
-0.05(-1.28%)
Jul 11, 2012
3.664
3.724
3.604
3.631
34,144
-0.04(-1.09%)
Jul 10, 2012
3.731
3.764
3.644
3.671
46,716
-0.01(-0.36%)
Jul 09, 2012
3.638
3.758
3.638
3.684
94,998
+0.06(+1.65%)
Jul 06, 2012
3.658
3.704
3.598
3.624
37,156
-0.07(-1.98%)
Jul 05, 2012
3.744
3.818
3.671
3.698
59,793
-0.04(-1.07%)
Jul 03, 2012
3.744
3.744
3.631
3.738
25,160
-0.02(-0.53%)
Jul 02, 2012
3.644
3.769
3.604
3.758
95,768
+0.11(+3.11%)
Jun 29, 2012
3.531
3.644
3.399
3.644
62,821
+0.18(+5.19%)
Jun 28, 2012
3.471
3.478
3.365
3.465
134,858
-0.01(-0.38%)
Jun 27, 2012
3.518
3.591
3.458
3.478
151,189
+0.01(+0.38%)
Jun 26, 2012
3.511
3.518
3.398
3.465
50,836
-0.03(-0.95%)
Jun 25, 2012
3.604
3.638
3.411
3.498
161,712
-0.13(-3.67%)
Jun 22, 2012
3.638
3.691
3.584
3.631
2,058,537
+0.01(+0.18%)
Jun 21, 2012
3.664
3.664
3.564
3.624
84,643
-0.03(-0.73%)
Jun 20, 2012
3.758
3.758
3.111
3.651
167,725
-0.13(-3.35%)
Jun 19, 2012
3.711
3.778
3.664
3.778
81,991
+0.09(+2.53%)
Jun 18, 2012
3.644
3.731
3.591
3.684
193,475
+0.05(+1.28%)
Jun 15, 2012
3.538
3.718
3.511
3.638
107,955
+0.13(+3.80%)
Jun 14, 2012
3.291
3.611
3.278
3.505
90,163
+0.15(+4.37%)
Jun 13, 2012
3.305
3.438
3.305
3.358
58,234
+0.05(+1.51%)
Jun 12, 2012
3.301
3.427
3.255
3.308
45,157
+0.02(+0.60%)
Jun 11, 2012
3.374
3.381
3.215
3.288
138,987
-0.05(-1.39%)
Jun 08, 2012
3.308
3.440
3.176
3.334
81,902
+0.04(+1.20%)
Jun 07, 2012
3.123
3.407
3.109
3.295
68,155
+0.19(+6.18%)
Jun 06, 2012
3.076
3.143
2.977
3.103
50,420
+0.07(+2.40%)
Jun 05, 2012
3.070
3.156
2.984
3.030
66,178
-0.04(-1.29%)
Jun 04, 2012
3.057
3.109
2.984
3.070
153,342
-0.01(-0.22%)
Jun 01, 2012
3.176
3.176
2.964
3.076
117,010
-0.11(-3.33%)
May 31, 2012
3.023
3.281
2.833
3.182
166,478
+0.14(+4.57%)
May 30, 2012
3.050
3.129
2.931
3.043
56,519
-0.06(-1.92%)
May 29, 2012
3.202
3.202
3.083
3.103
23,872
-0.05(-1.47%)
May 25, 2012
3.295
3.295
3.123
3.149
28,126
-0.13(-3.84%)
May 24, 2012
3.272
3.295
3.235
3.275
31,189
+0.01(+0.20%)
May 23, 2012
3.076
3.308
2.977
3.268
136,753
+0.25(+8.33%)
May 22, 2012
3.030
3.096
2.984
3.017
26,126
-0.01(-0.44%)
May 21, 2012
2.838
3.030
2.832
3.030
61,956
+0.16(+5.53%)
May 18, 2012
2.937
2.937
2.812
2.871
147,789
-0.08(-2.69%)
May 17, 2012
3.096
3.096
2.898
2.951
116,568
-0.12(-3.88%)
May 16, 2012
3.004
3.176
3.004
3.070
68,623
-0.07(-2.32%)
May 15, 2012
3.288
3.288
3.096
3.143
60,880
-0.15(-4.43%)
May 14, 2012
3.354
3.374
3.262
3.288
49,062
-0.06(-1.78%)
May 11, 2012
3.407
3.427
3.215
3.348
46,132
-0.05(-1.56%)
May 10, 2012
3.361
3.473
3.328
3.401
106,647
+0.05(+1.38%)
May 09, 2012
3.176
3.354
3.090
3.354
88,791
+0.11(+3.47%)
May 08, 2012
3.169
3.295
3.149
3.242
66,970
+0.00(+0.00%)
May 07, 2012
3.229
3.325
3.169
3.242
323,507
-0.07(-2.20%)
May 04, 2012
3.315
3.394
3.255
3.315
247,343
-0.32(-8.91%)
May 03, 2012
3.566
3.652
3.559
3.639
41,765
-0.01(-0.36%)
May 02, 2012
3.665
3.671
3.513
3.652
104,560
-0.01(-0.36%)
May 01, 2012
3.559
3.672
3.559
3.665
112,543
+0.12(+3.36%)
Apr 30, 2012
3.440
3.645
3.440
3.546
148,541
+0.07(+1.90%)
Apr 27, 2012
3.467
3.500
3.374
3.480
84,089
-0.01(-0.38%)
Apr 26, 2012
3.526
3.526
3.242
3.493
201,143
+0.01(+0.19%)
Apr 25, 2012
3.540
3.639
3.308
3.487
171,092
-0.19(-5.04%)
Apr 24, 2012
3.599
3.738
3.559
3.672
168,129
+0.02(+0.54%)
Apr 23, 2012
3.698
3.698
3.526
3.652
88,116
-0.06(-1.60%)
Apr 20, 2012
3.738
3.770
3.678
3.712
104,903
-0.02(-0.53%)
Apr 19, 2012
3.652
3.758
3.606
3.731
72,260
+0.11(+2.92%)
Apr 18, 2012
3.659
3.705
3.533
3.626
119,802
+0.00(+0.00%)
Apr 17, 2012
3.639
3.718
3.599
3.626
159,436
+0.02(+0.55%)
Apr 16, 2012
3.454
3.771
3.368
3.606
273,251
+0.19(+5.62%)
Apr 13, 2012
3.394
3.460
3.348
3.414
102,505
+0.03(+0.98%)
Apr 12, 2012
3.222
3.414
3.222
3.381
148,755
+0.14(+4.29%)
Apr 11, 2012
3.262
3.268
3.162
3.242
167,747
-0.03(-1.01%)
Apr 10, 2012
3.288
3.315
3.195
3.275
83,073
-0.04(-1.20%)
Apr 09, 2012
3.328
3.328
3.143
3.315
181,651
+0.01(+0.40%)
Apr 05, 2012
3.149
3.301
3.149
3.301
366,972
+0.18(+5.72%)
Apr 04, 2012
3.083
3.248
2.990
3.123
55,761
+0.04(+1.29%)
Apr 03, 2012
3.010
3.129
2.977
3.083
206,221
+0.05(+1.53%)
Apr 02, 2012
3.030
3.136
2.977
3.037
229,490
-0.08(-2.55%)
Mar 30, 2012
3.103
3.176
3.057
3.116
321,774
+0.07(+2.17%)
Mar 29, 2012
2.977
3.057
2.957
3.050
158,189
+0.04(+1.32%)
Mar 28, 2012
2.997
3.070
2.957
3.010
108,955
-0.01(-0.44%)
Mar 27, 2012
2.924
3.109
2.924
3.023
286,625
+0.01(+0.44%)
Mar 26, 2012
2.977
3.076
2.851
3.010
223,917
+0.07(+2.48%)
Mar 23, 2012
2.937
3.043
2.931
2.937
106,639
-0.02(-0.67%)
Mar 22, 2012
2.918
2.997
2.812
2.957
93,799
+0.05(+1.59%)
Mar 21, 2012
2.871
3.209
2.858
2.911
392,533
+0.09(+3.17%)
Mar 20, 2012
2.900
2.900
2.802
2.822
59,307
-0.06(-2.05%)
Mar 19, 2012
2.815
2.953
2.664
2.881
383,751
+0.26(+10.02%)
Mar 16, 2012
2.585
2.638
2.467
2.618
194,280
+0.03(+1.27%)
Mar 15, 2012
2.651
2.658
2.467
2.585
231,793
-0.04(-1.50%)
Mar 14, 2012
2.592
2.841
2.572
2.625
654,564
+0.08(+3.14%)
Mar 13, 2012
2.093
2.545
2.021
2.545
607,799
+0.54(+27.16%)
Mar 12, 2012
1.896
2.064
1.896
2.001
775,084
+0.11(+5.90%)
Mar 09, 2012
1.772
1.910
1.772
1.890
1,932,396
+0.13(+7.46%)
Mar 08, 2012
1.837
1.837
1.602
1.759
225,645
-0.04(-2.19%)
Mar 07, 2012
1.805
1.811
1.739
1.798
44,789
-0.01(-0.36%)
Mar 06, 2012
1.818
1.903
1.805
1.805
18,155
-0.01(-0.36%)
Mar 05, 2012
1.791
1.870
1.791
1.811
122,839
+0.00(+0.00%)
Mar 02, 2012
1.811
1.870
1.778
1.811
44,422
+0.03(+1.84%)
Mar 01, 2012
1.778
1.811
1.752
1.778
9,349
+0.05(+3.04%)
Feb 29, 2012
1.775
1.791
1.726
1.726
4,297
-0.06(-3.31%)
Feb 28, 2012
1.739
1.785
1.726
1.785
15,906
+0.05(+2.64%)
Feb 27, 2012
1.739
1.791
1.706
1.739
26,529
-0.02(-1.12%)
Feb 24, 2012
1.811
1.811
1.700
1.759
67,780
-0.05(-2.55%)
Feb 23, 2012
1.805
1.811
1.778
1.805
53,536
+0.01(+0.37%)
Feb 22, 2012
1.791
1.831
1.772
1.798
21,985
+0.06(+3.40%)
Feb 21, 2012
1.719
1.785
1.713
1.739
62,776
+0.05(+3.11%)
Feb 17, 2012
1.739
1.785
1.686
1.686
61,636
-0.09(-4.81%)
Feb 16, 2012
1.693
1.798
1.693
1.772
23,824
+0.07(+3.85%)
Feb 15, 2012
1.694
1.824
1.694
1.706
27,143
-0.01(-0.76%)
Feb 14, 2012
1.693
1.805
1.693
1.719
80,325
-0.01(-0.38%)
Feb 13, 2012
1.686
1.732
1.673
1.726
32,758
+0.07(+3.95%)
Feb 10, 2012
1.778
1.903
1.654
1.660
74,781
-0.16(-8.66%)
Feb 09, 2012
1.870
1.903
1.739
1.818
128,328
+0.05(+2.97%)
Feb 08, 2012
1.844
1.896
1.739
1.765
130,751
-0.10(-5.28%)
Feb 07, 2012
1.772
1.864
1.746
1.864
44,294
+0.07(+4.03%)
Feb 06, 2012
1.916
1.916
1.654
1.791
96,257
+0.04(+2.25%)
Feb 03, 2012
1.746
1.936
1.746
1.752
109,758
-0.02(-1.11%)
Feb 02, 2012
1.896
1.896
1.759
1.772
67,195
-0.12(-6.25%)
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.