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
Patrick Inds Inc
(NQ:
PATK
)
106.07
+2.57 (+2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2010
1.038
1.070
1.038
1.038
3,714
-0.04(-3.38%)
Jan 28, 2010
1.127
1.131
1.030
1.074
19,435
-0.02(-2.03%)
Jan 26, 2010
1.096
1.096
1.096
1.096
0
+0.05(+5.23%)
Jan 25, 2010
1.131
1.131
1.042
1.042
13,387
-0.01(-1.15%)
Jan 22, 2010
0.9974
1.171
0.9893
1.054
17,706
+0.04(+4.40%)
Jan 21, 2010
1.062
1.078
1.010
1.010
21,559
-0.05(-4.32%)
Jan 20, 2010
1.074
1.074
1.054
1.055
31,450
-0.01(-1.03%)
Jan 19, 2010
1.086
1.207
1.054
1.066
34,063
-0.03(-2.58%)
Jan 15, 2010
1.090
1.094
1.094
1.094
19,316
-0.02(-2.17%)
Jan 14, 2010
1.155
1.155
1.119
1.119
8,667
+0.00(+0.00%)
Jan 13, 2010
1.084
1.272
1.084
1.119
50,336
+0.03(+2.59%)
Jan 12, 2010
1.064
1.110
1.064
1.090
31,698
+0.00(+0.00%)
Jan 11, 2010
1.042
1.106
1.030
1.090
30,266
+0.05(+4.65%)
Jan 08, 2010
1.104
1.104
0.9893
1.042
36,901
-0.11(-9.47%)
Jan 07, 2010
1.199
1.211
1.135
1.151
22,751
-0.05(-4.04%)
Jan 06, 2010
1.187
1.211
1.115
1.199
36,064
-0.04(-2.94%)
Jan 05, 2010
1.203
1.300
1.171
1.236
83,064
+0.03(+2.74%)
Jan 04, 2010
0.9934
1.203
0.9933
1.203
52,005
+0.22(+22.57%)
Dec 31, 2009
0.8884
0.9812
0.9812
0.9812
19,316
+0.14(+16.27%)
Dec 30, 2009
0.8440
0.8589
0.8440
0.8440
14,274
+0.00(+0.48%)
Dec 29, 2009
0.8884
0.8884
0.8399
0.8399
25,985
-0.02(-1.89%)
Dec 28, 2009
0.8682
0.9086
0.8561
0.8561
10,958
-0.01(-1.40%)
Dec 24, 2009
0.8682
0.8682
0.8682
0.8682
7,402
+0.01(+0.84%)
Dec 23, 2009
0.9086
0.9086
0.8561
0.8609
28,479
-0.02(-1.75%)
Dec 22, 2009
0.8520
0.9086
0.8520
0.8763
17,892
+0.01(+1.40%)
Dec 21, 2009
0.8924
0.8924
0.8601
0.8641
18,803
-0.03(-3.17%)
Dec 18, 2009
0.9368
0.9368
0.8924
0.8924
17,713
-0.04(-3.91%)
Dec 17, 2009
0.9288
0.9288
0.9288
0.9288
4,952
-0.06(-6.50%)
Dec 16, 2009
0.9651
0.9974
0.9651
0.9934
9,410
+0.06(+6.96%)
Dec 15, 2009
0.9934
0.9934
0.9288
0.9288
22,114
+0.02(+1.77%)
Dec 14, 2009
0.8884
0.9974
0.8803
0.9126
48,996
+0.08(+9.18%)
Dec 11, 2009
0.8480
0.8480
0.8359
0.8359
2,971
-0.08(-8.81%)
Dec 10, 2009
0.8440
0.9288
0.8359
0.9166
15,856
+0.06(+7.08%)
Dec 09, 2009
0.8823
0.8823
0.8561
0.8561
7,691
-0.07(-7.83%)
Dec 08, 2009
0.8359
0.9288
0.8359
0.9288
15,953
+0.08(+9.52%)
Dec 07, 2009
0.9150
0.9150
0.8480
0.8480
879
-0.01(-1.41%)
Dec 04, 2009
0.8682
0.8682
0.8157
0.8601
7,924
+0.04(+5.45%)
Dec 03, 2009
0.8964
0.8964
0.8117
0.8157
7,610
-0.06(-6.53%)
Dec 02, 2009
0.8399
0.8727
0.8076
0.8727
15,269
+0.01(+0.99%)
Dec 01, 2009
0.8399
0.8682
0.8399
0.8641
15,591
+0.00(+0.47%)
Nov 30, 2009
0.9005
0.9005
0.8601
0.8601
2,652
-0.04(-4.05%)
Nov 27, 2009
0.9934
0.9934
0.8924
0.8964
8,172
-0.04(-4.72%)
Nov 25, 2009
0.9570
0.9570
0.9288
0.9409
8,915
-0.01(-0.85%)
Nov 24, 2009
0.9489
0.9489
0.9489
0.9489
9,261
-0.03(-2.89%)
Nov 23, 2009
0.9934
0.9974
0.9691
0.9772
14,276
+0.03(+2.98%)
Nov 20, 2009
0.9409
0.9974
0.9409
0.9489
16,839
+0.01(+0.86%)
Nov 19, 2009
0.8601
0.9449
0.8480
0.9409
29,283
+0.08(+9.18%)
Nov 18, 2009
1.005
1.005
0.8617
0.8617
2,352
+0.02(+2.60%)
Nov 17, 2009
0.8217
0.8399
0.8197
0.8399
2,043
-0.01(-0.95%)
Nov 16, 2009
0.8359
0.8480
0.8359
0.8480
2,476
+0.03(+3.45%)
Nov 13, 2009
0.9893
0.9893
0.8197
0.8197
495
-0.17(-17.14%)
Nov 12, 2009
0.8884
1.014
0.8440
0.9893
34,182
+0.16(+19.51%)
Nov 11, 2009
0.8157
0.8278
0.7672
0.8278
11,535
+0.03(+3.98%)
Nov 10, 2009
0.8722
0.8843
0.7961
0.7961
11,634
-0.01(-1.18%)
Nov 09, 2009
0.8843
0.8843
0.7309
0.8056
15,386
-0.00(-0.25%)
Nov 06, 2009
0.8076
0.8440
0.7349
0.8076
14,115
+0.00(+0.50%)
Nov 05, 2009
0.8076
0.8480
0.7955
0.8036
24,739
+0.02(+1.92%)
Nov 04, 2009
0.8258
0.8480
0.7067
0.7884
30,794
+0.09(+12.86%)
Nov 03, 2009
0.7269
0.7349
0.6865
0.6986
17,751
-0.07(-9.42%)
Nov 02, 2009
0.6865
0.8884
0.6865
0.7713
31,160
-0.04(-4.50%)
Oct 30, 2009
0.8882
0.9207
0.8076
0.8076
10,393
+0.00(+0.50%)
Oct 29, 2009
0.7713
0.8452
0.7713
0.8036
19,747
-0.02(-2.45%)
Oct 28, 2009
0.8843
0.8843
0.7713
0.8238
36,512
-0.09(-9.73%)
Oct 27, 2009
1.058
1.058
0.9126
0.9126
48,959
-0.15(-13.74%)
Oct 26, 2009
1.054
1.058
1.054
1.058
990
-0.06(-5.76%)
Oct 23, 2009
1.127
1.199
1.096
1.123
13,707
-0.01(-0.71%)
Oct 22, 2009
1.078
1.131
1.054
1.131
53,535
+0.04(+3.32%)
Oct 21, 2009
1.135
1.159
1.094
1.094
15,425
-0.04(-3.90%)
Oct 20, 2009
1.139
1.184
1.135
1.139
4,068
+0.00(+0.00%)
Oct 19, 2009
1.244
1.244
1.135
1.139
26,993
-0.03(-2.72%)
Oct 16, 2009
1.215
1.219
1.135
1.171
13,283
-0.01(-1.06%)
Oct 15, 2009
1.308
1.308
1.183
1.183
44,719
-0.07(-5.46%)
Oct 14, 2009
1.232
1.285
1.232
1.251
9,663
+0.06(+5.42%)
Oct 13, 2009
1.292
1.292
1.183
1.187
7,265
-0.15(-10.91%)
Oct 12, 2009
1.308
1.361
1.248
1.333
47,864
+0.13(+10.73%)
Oct 09, 2009
1.220
1.308
1.203
1.203
13,947
-0.00(-0.33%)
Oct 08, 2009
1.119
1.303
1.119
1.207
57,542
+0.03(+2.75%)
Oct 07, 2009
1.175
1.240
1.175
1.175
37,134
-0.06(-4.59%)
Oct 06, 2009
1.240
1.252
1.203
1.232
38,553
-0.07(-5.57%)
Oct 05, 2009
1.272
1.304
1.240
1.304
107,494
+0.02(+1.89%)
Oct 02, 2009
1.333
1.333
1.280
1.280
13,075
-0.14(-9.69%)
Oct 01, 2009
1.446
1.593
1.369
1.417
17,426
+0.00(+0.00%)
Sep 30, 2009
1.421
1.425
1.413
1.417
4,482
+0.07(+5.09%)
Sep 29, 2009
1.470
1.474
1.341
1.349
39,132
-0.14(-9.49%)
Sep 28, 2009
1.502
1.587
1.355
1.490
23,550
+0.05(+3.36%)
Sep 25, 2009
1.413
1.446
1.381
1.442
4,408
-0.01(-0.83%)
Sep 24, 2009
1.506
1.506
1.389
1.454
37,815
+0.07(+5.42%)
Sep 23, 2009
1.329
1.389
1.287
1.379
54,072
+0.06(+4.75%)
Sep 22, 2009
1.296
1.381
1.211
1.316
128,472
+0.02(+1.72%)
Sep 21, 2009
1.341
1.385
1.252
1.294
21,071
-0.05(-3.46%)
Sep 18, 2009
1.341
1.393
1.341
1.341
18,944
+0.00(+0.30%)
Sep 17, 2009
1.421
1.421
1.337
1.337
46,485
-0.15(-9.81%)
Sep 16, 2009
1.522
1.534
1.385
1.482
43,070
-0.05(-3.42%)
Sep 15, 2009
1.631
1.692
1.522
1.534
54,949
-0.10(-5.94%)
Sep 14, 2009
1.732
1.732
1.486
1.631
116,412
-0.08(-4.49%)
Sep 11, 2009
1.817
1.817
1.688
1.708
69,382
-0.11(-6.00%)
Sep 10, 2009
1.805
2.019
1.712
1.817
124,297
+0.11(+6.29%)
Sep 09, 2009
1.603
1.886
1.576
1.710
128,346
+0.15(+9.96%)
Sep 08, 2009
1.377
1.615
1.357
1.555
70,709
+0.22(+16.67%)
Sep 04, 2009
1.292
1.371
1.292
1.333
22,538
+0.05(+4.10%)
Sep 03, 2009
1.248
1.494
1.211
1.280
106,816
+0.08(+6.38%)
Sep 02, 2009
1.147
1.211
1.147
1.203
30,539
+0.08(+7.19%)
Sep 01, 2009
1.018
1.252
1.018
1.123
53,248
+0.05(+4.52%)
Aug 31, 2009
1.098
1.098
1.054
1.074
12,109
-0.05(-4.13%)
Aug 28, 2009
1.018
1.163
1.018
1.120
246,266
+0.07(+7.12%)
Aug 27, 2009
1.046
1.046
0.9489
1.046
18,092
+0.00(+0.00%)
Aug 26, 2009
0.9288
1.046
0.9288
1.046
49,434
+0.15(+16.67%)
Aug 25, 2009
0.9530
0.9530
0.8964
0.8964
26,621
-0.06(-5.93%)
Aug 24, 2009
0.9812
1.046
0.8877
0.9530
56,809
+0.08(+8.76%)
Aug 21, 2009
0.8520
1.010
0.8278
0.8763
46,470
-0.02(-2.26%)
Aug 20, 2009
0.8884
1.010
0.8402
0.8965
113,589
+0.02(+1.84%)
Aug 19, 2009
0.9651
0.9651
0.8687
0.8803
35,197
-0.09(-9.17%)
Aug 18, 2009
0.9328
0.9691
0.8561
0.9691
31,366
+0.02(+2.13%)
Aug 17, 2009
0.9166
0.9651
0.8278
0.9489
36,413
-0.02(-2.08%)
Aug 14, 2009
0.9449
0.9724
0.8278
0.9691
180,953
+0.32(+49.07%)
Aug 13, 2009
0.8763
0.9086
0.6501
0.6501
43,585
-0.26(-28.44%)
Aug 12, 2009
0.8843
0.9489
0.8076
0.9086
31,946
-0.00(-0.07%)
Aug 11, 2009
0.9893
0.9893
0.8884
0.9092
28,030
-0.08(-8.10%)
Aug 10, 2009
0.9166
0.9893
0.8884
0.9893
18,558
+0.10(+10.86%)
Aug 07, 2009
0.9489
0.9489
0.8722
0.8924
29,845
-0.08(-7.92%)
Aug 06, 2009
0.9651
0.9691
0.8601
0.9691
21,156
+0.03(+3.00%)
Aug 05, 2009
0.9812
0.9852
0.9126
0.9409
53,265
+0.08(+9.91%)
Aug 04, 2009
0.8641
0.9304
0.7753
0.8561
101,692
-0.01(-0.66%)
Aug 03, 2009
0.6057
0.8682
0.6057
0.8617
213,003
+0.28(+47.17%)
Jul 31, 2009
0.6057
0.6098
0.5451
0.5855
121,097
-0.02(-3.33%)
Jul 30, 2009
0.7067
0.8076
0.5169
0.6057
126,934
-0.04(-6.25%)
Jul 29, 2009
0.6663
0.6731
0.6461
0.6461
3,962
-0.02(-3.03%)
Jul 28, 2009
0.6986
0.7067
0.6663
0.6663
7,619
-0.04(-5.58%)
Jul 27, 2009
0.7067
0.7632
0.6703
0.7057
27,178
+0.02(+2.19%)
Jul 24, 2009
0.6945
0.6945
0.6905
0.6905
5,250
+0.02(+2.40%)
Jul 23, 2009
0.5451
0.7067
0.5451
0.6744
16,606
+0.05(+8.44%)
Jul 22, 2009
0.6178
0.6808
0.6178
0.6219
16,468
+0.02(+3.36%)
Jul 21, 2009
0.6542
0.6542
0.5653
0.6017
42,577
-0.07(-10.24%)
Jul 20, 2009
0.7026
0.7107
0.6703
0.6703
34,925
-0.06(-7.78%)
Jul 17, 2009
0.7470
0.7632
0.7188
0.7269
21,918
+0.02(+2.33%)
Jul 16, 2009
0.6784
0.7390
0.6658
0.7103
47,666
+0.09(+14.59%)
Jul 15, 2009
0.6792
0.7107
0.6178
0.6198
53,330
-0.03(-5.25%)
Jul 14, 2009
0.5532
0.6998
0.5532
0.6542
25,234
+0.01(+1.25%)
Jul 13, 2009
0.6057
0.7067
0.6057
0.6461
37,364
-0.05(-7.22%)
Jul 10, 2009
0.6542
0.7020
0.5855
0.6964
79,845
+0.04(+6.45%)
Jul 09, 2009
0.6501
0.6865
0.5936
0.6542
149,730
-0.02(-2.99%)
Jul 08, 2009
0.7995
0.7995
0.5451
0.6744
276,028
-0.09(-12.11%)
Jul 07, 2009
0.8480
1.090
0.7309
0.7672
885,820
-0.09(-10.38%)
Jul 06, 2009
0.6380
0.9772
0.6380
0.8561
318,249
+0.23(+37.66%)
Jul 02, 2009
0.4442
0.6219
0.4321
0.6219
97,051
+0.19(+45.28%)
Jul 01, 2009
0.5451
0.6340
0.4240
0.4280
121,592
-0.17(-28.38%)
Jun 30, 2009
0.6663
0.6663
0.5936
0.5976
37,889
-0.05(-7.50%)
Jun 29, 2009
0.6865
0.7026
0.6057
0.6461
141,468
+0.02(+3.23%)
Jun 26, 2009
0.7026
0.7026
0.5193
0.6259
166,983
+0.26(+72.22%)
Jun 25, 2009
0.4119
0.4402
0.3634
0.3634
143,137
+0.04(+12.50%)
Jun 24, 2009
0.3836
0.3836
0.3230
0.3230
9,801
-0.08(-20.01%)
Jun 23, 2009
0.3473
0.4361
0.3473
0.4038
19,316
+0.11(+36.05%)
Jun 22, 2009
0.3472
0.3472
0.2968
0.2968
9,006
-0.01(-3.28%)
Jun 19, 2009
0.3634
0.3634
0.3069
0.3069
21,346
-0.06(-15.56%)
Jun 18, 2009
0.3029
0.3820
0.3029
0.3634
196,163
+0.06(+21.62%)
Jun 17, 2009
0.2746
0.3230
0.2261
0.2988
411,164
+0.05(+22.31%)
Jun 16, 2009
0.2221
0.2443
0.2181
0.2443
94,265
+0.02(+10.00%)
Jun 15, 2009
0.2544
0.2827
0.2221
0.2221
28,578
-0.03(-12.68%)
Jun 12, 2009
0.2382
0.2544
0.2382
0.2544
58,208
+0.02(+7.25%)
Jun 11, 2009
0.2378
0.2382
0.2221
0.2372
44,253
+0.02(+6.78%)
Jun 10, 2009
0.2302
0.2302
0.2221
0.2221
4,952
-0.02(-6.78%)
Jun 09, 2009
0.2302
0.2422
0.2140
0.2382
21,668
-0.02(-6.36%)
Jun 05, 2009
0.3029
0.3029
0.2544
0.2544
119,859
+0.03(+12.52%)
Jun 04, 2009
0.2584
0.2584
0.2061
0.2261
20,059
+0.02(+7.42%)
Jun 03, 2009
0.2059
0.2105
0.2059
0.2105
3,925
-0.00(-1.64%)
Jun 02, 2009
0.2140
0.2140
0.2140
0.2140
3,714
+0.01(+3.66%)
Jun 01, 2009
0.2221
0.2261
0.2059
0.2065
52,649
-0.02(-8.68%)
May 29, 2009
0.2306
0.2786
0.2221
0.2261
30,848
+0.00(+1.80%)
May 28, 2009
0.2625
0.2625
0.2221
0.2221
3,714
-0.06(-21.43%)
May 27, 2009
0.3029
0.3029
0.2826
0.2827
6,406
+0.00(+0.00%)
May 26, 2009
0.3029
0.3029
0.2261
0.2827
17,600
+0.02(+7.69%)
May 22, 2009
0.2920
0.2920
0.2625
0.2625
10,153
-0.02(-5.78%)
May 21, 2009
0.2261
0.2786
0.2261
0.2786
26,002
+0.04(+14.98%)
May 19, 2009
0.2423
0.2423
0.2423
0.2423
0
-0.02(-7.69%)
May 18, 2009
0.3025
0.3025
0.2382
0.2625
17,830
-0.02(-6.39%)
May 15, 2009
0.2827
0.2827
0.2261
0.2804
55,967
+0.04(+17.69%)
May 14, 2009
0.2342
0.3008
0.2342
0.2382
6,513
-0.00(-1.01%)
May 13, 2009
0.2584
0.3029
0.2346
0.2407
46,544
-0.02(-6.87%)
May 12, 2009
0.2907
0.2907
0.2584
0.2584
3,467
-0.04(-12.33%)
May 11, 2009
0.3029
0.3030
0.2948
0.2948
11,059
-0.01(-2.67%)
May 08, 2009
0.2948
0.3150
0.2423
0.3029
71,640
+0.06(+25.00%)
May 07, 2009
0.2584
0.2584
0.2423
0.2423
27,983
+0.01(+3.45%)
May 06, 2009
0.2261
0.2625
0.2261
0.2342
19,469
+0.01(+3.57%)
May 05, 2009
0.2423
0.2423
0.2261
0.2261
422,400
-0.02(-6.67%)
May 04, 2009
0.2948
0.2988
0.2382
0.2423
166,787
-0.05(-17.81%)
May 01, 2009
0.3012
0.3012
0.2221
0.2948
243,017
+0.09(+43.14%)
Apr 30, 2009
0.2261
0.2342
0.2059
0.2059
60,672
-0.02(-8.93%)
Apr 29, 2009
0.2342
0.2342
0.2261
0.2261
28,345
-0.01(-3.45%)
Apr 28, 2009
0.2423
0.2625
0.2221
0.2342
51,415
+0.00(+0.00%)
Apr 27, 2009
0.2907
0.2907
0.2019
0.2342
72,896
-0.04(-13.43%)
Apr 24, 2009
0.2907
0.2907
0.2706
0.2706
31,413
+0.01(+3.08%)
Apr 23, 2009
0.2665
0.2786
0.2019
0.2625
47,963
-0.00(-1.52%)
Apr 22, 2009
0.2423
0.2988
0.2382
0.2665
99,248
+0.01(+3.12%)
Apr 21, 2009
0.1979
0.2584
0.1979
0.2584
45,078
+0.07(+39.13%)
Apr 20, 2009
0.1979
0.1979
0.1736
0.1858
279,391
+0.02(+15.00%)
Apr 17, 2009
0.1413
0.1858
0.1413
0.1615
189,375
+0.02(+14.29%)
Apr 16, 2009
0.1534
0.1534
0.1413
0.1413
3,962
-0.02(-10.26%)
Apr 15, 2009
0.1615
0.1736
0.1373
0.1575
54,880
-0.00(-2.48%)
Apr 14, 2009
0.1534
0.1615
0.1454
0.1615
17,186
+0.02(+17.62%)
Apr 13, 2009
0.1413
0.1413
0.1373
0.1373
22,597
-0.00(-2.86%)
Apr 09, 2009
0.1615
0.1736
0.1413
0.1413
4,333
-0.02(-12.50%)
Apr 08, 2009
0.1454
0.1615
0.1454
0.1615
58,129
+0.02(+11.11%)
Apr 07, 2009
0.1615
0.1656
0.1454
0.1454
12,201
-0.02(-10.00%)
Apr 06, 2009
0.1615
0.1615
0.1615
0.1615
14,858
+0.00(+0.00%)
Apr 03, 2009
0.1696
0.1696
0.1494
0.1615
7,865
-0.02(-9.09%)
Apr 02, 2009
0.1777
0.1777
0.1777
0.1777
5,671
+0.00(+0.00%)
Apr 01, 2009
0.1575
0.1938
0.1373
0.1777
23,526
-0.02(-10.20%)
Mar 31, 2009
0.1898
0.1979
0.1575
0.1979
31,128
+0.01(+4.26%)
Mar 30, 2009
0.1938
0.1979
0.1615
0.1898
13,125
+0.05(+38.24%)
Mar 26, 2009
0.1777
0.1777
0.1333
0.1373
21,792
+0.01(+5.26%)
Mar 25, 2009
0.1979
0.1979
0.1292
0.1304
8,048
-0.04(-21.22%)
Mar 24, 2009
0.1615
0.1696
0.1615
0.1656
16,710
+0.02(+11.08%)
Mar 23, 2009
0.1534
0.1615
0.1413
0.1490
39,855
+0.01(+5.52%)
Mar 20, 2009
0.1413
0.1413
0.1333
0.1413
21,540
+0.04(+39.92%)
Mar 19, 2009
0.1090
0.1211
0.0889
0.1010
29,563
-0.01(-7.41%)
Mar 18, 2009
0.1534
0.1615
0.1010
0.1090
20,925
-0.04(-28.95%)
Mar 17, 2009
0.1696
0.1696
0.1534
0.1534
1,485
+0.05(+46.15%)
Mar 16, 2009
0.1292
0.1777
0.1050
0.1050
8,172
-0.01(-10.35%)
Mar 13, 2009
0.1171
0.1171
0.1171
0.1171
247
+0.01(+11.54%)
Mar 12, 2009
0.1252
0.1252
0.1050
0.1050
1,230
-0.02(-16.13%)
Mar 11, 2009
0.1252
0.1274
0.1252
0.1252
48,978
+0.00(+0.00%)
Mar 10, 2009
0.1258
0.1393
0.1252
0.1252
3,471
-0.02(-11.43%)
Mar 09, 2009
0.1413
0.1413
0.1258
0.1413
9,086
+0.00(+2.34%)
Mar 06, 2009
0.1252
0.1381
0.1252
0.1381
3,551
+0.00(+3.64%)
Mar 05, 2009
0.1938
0.1938
0.1333
0.1333
700
+0.00(+0.00%)
Mar 04, 2009
0.1656
0.1978
0.1333
0.1333
16,478
-0.04(-21.45%)
Mar 02, 2009
0.1898
0.1898
0.1696
0.1696
2,971
+0.00(+0.00%)
Feb 27, 2009
0.1696
0.1696
0.1696
0.1696
2,971
-0.03(-14.27%)
Feb 26, 2009
0.1979
0.1979
0.1979
0.1979
247
+0.03(+19.51%)
Feb 24, 2009
0.1656
0.1656
0.1656
0.1656
18,573
-0.00(-0.24%)
Feb 23, 2009
0.1817
0.2544
0.1656
0.1660
8,268
-0.04(-20.98%)
Feb 20, 2009
0.2544
0.2584
0.2100
0.2100
36,255
+0.00(+0.00%)
Feb 19, 2009
0.2100
0.2100
0.2100
0.2100
742
-0.04(-17.44%)
Feb 18, 2009
0.2544
0.2544
0.2544
0.2544
495
+0.00(+0.00%)
Feb 17, 2009
0.2584
0.2584
0.2100
0.2544
30,948
-0.01(-3.96%)
Feb 13, 2009
0.2907
0.2907
0.2059
0.2649
111,687
+0.08(+42.61%)
Feb 12, 2009
0.1858
0.1858
0.1858
0.1858
2,352
-0.02(-8.00%)
Feb 11, 2009
0.2019
0.2019
0.2019
0.2019
557
+0.00(+0.00%)
Feb 10, 2009
0.2019
0.2019
0.2019
0.2019
0
+0.00(+0.00%)
Feb 09, 2009
0.2019
0.2019
0.2019
0.2019
19,239
+0.02(+8.46%)
Feb 06, 2009
0.2059
0.2059
0.1862
0.1862
4,779
-0.01(-5.92%)
Feb 05, 2009
0.1858
0.1979
0.1858
0.1979
5,200
+0.01(+6.50%)
Feb 04, 2009
0.2059
0.2059
0.1858
0.1858
4,952
-0.04(-17.84%)
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.