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
Limelight Networks
(NQ:
LLNW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
2.300
2.400
2.260
2.360
298,177
+0.02(+0.85%)
Jan 30, 2013
2.470
2.490
2.340
2.340
426,930
-0.15(-6.02%)
Jan 29, 2013
2.470
2.490
2.360
2.490
467,353
+0.03(+1.22%)
Jan 28, 2013
2.450
2.480
2.420
2.460
318,833
+0.01(+0.41%)
Jan 25, 2013
2.500
2.500
2.420
2.450
356,388
-0.03(-1.21%)
Jan 24, 2013
2.370
2.520
2.310
2.480
884,303
+0.10(+4.20%)
Jan 23, 2013
2.310
2.400
2.300
2.380
391,727
+0.05(+2.15%)
Jan 22, 2013
2.310
2.340
2.250
2.330
399,330
+0.01(+0.43%)
Jan 18, 2013
2.390
2.400
2.310
2.320
620,541
-0.02(-0.85%)
Jan 17, 2013
2.310
2.345
2.280
2.340
228,305
+0.04(+1.74%)
Jan 16, 2013
2.310
2.350
2.290
2.300
238,904
-0.03(-1.29%)
Jan 15, 2013
2.350
2.400
2.300
2.330
518,818
-0.04(-1.69%)
Jan 14, 2013
2.240
2.400
2.240
2.370
498,109
+0.11(+4.87%)
Jan 11, 2013
2.290
2.290
2.240
2.260
202,978
-0.02(-0.88%)
Jan 10, 2013
2.270
2.290
2.260
2.280
158,529
+0.03(+1.33%)
Jan 09, 2013
2.290
2.290
2.240
2.250
140,697
-0.04(-1.75%)
Jan 08, 2013
2.280
2.314
2.240
2.290
155,906
+0.00(+0.00%)
Jan 07, 2013
2.250
2.300
2.250
2.290
285,492
+0.02(+0.88%)
Jan 04, 2013
2.300
2.329
2.250
2.270
246,634
-0.01(-0.44%)
Jan 03, 2013
2.250
2.310
2.250
2.280
315,104
-0.06(-2.56%)
Jan 02, 2013
2.331
2.415
2.230
2.340
818,757
+0.11(+4.93%)
Dec 31, 2012
2.210
2.240
2.160
2.230
1,407,722
+0.01(+0.45%)
Dec 28, 2012
2.270
2.285
2.220
2.220
691,135
-0.07(-3.06%)
Dec 27, 2012
2.350
2.350
2.220
2.290
838,604
-0.06(-2.55%)
Dec 26, 2012
2.240
2.350
2.220
2.350
1,241,024
+0.11(+4.91%)
Dec 24, 2012
2.150
2.250
2.150
2.240
399,106
+0.07(+3.23%)
Dec 21, 2012
2.180
2.240
2.120
2.170
1,107,572
-0.11(-4.82%)
Dec 20, 2012
2.290
2.290
2.250
2.280
656,911
-0.05(-2.15%)
Dec 19, 2012
2.240
2.350
2.180
2.330
824,374
+0.08(+3.56%)
Dec 18, 2012
2.160
2.290
2.051
2.250
612,175
+0.03(+1.35%)
Dec 17, 2012
2.160
2.290
2.140
2.220
629,751
+0.06(+2.78%)
Dec 14, 2012
2.140
2.180
2.060
2.160
777,862
+0.01(+0.47%)
Dec 13, 2012
2.180
2.240
2.140
2.150
556,382
-0.04(-1.83%)
Dec 12, 2012
2.130
2.250
2.100
2.190
915,055
+0.07(+3.30%)
Dec 11, 2012
2.120
2.130
2.060
2.120
740,723
+0.01(+0.47%)
Dec 10, 2012
2.060
2.120
2.040
2.110
644,507
+0.05(+2.43%)
Dec 07, 2012
2.080
2.100
2.020
2.060
443,293
-0.01(-0.48%)
Dec 06, 2012
2.080
2.085
1.990
2.070
658,325
+0.00(+0.00%)
Dec 05, 2012
2.050
2.090
1.990
2.070
433,227
+0.04(+1.81%)
Dec 04, 2012
2.040
2.105
1.980
2.033
731,875
+0.10(+5.07%)
Nov 30, 2012
1.960
2.000
1.906
1.935
745,179
-0.01(-0.77%)
Nov 29, 2012
1.970
1.970
1.830
1.950
812,203
+0.00(+0.00%)
Nov 28, 2012
1.790
1.950
1.760
1.950
919,280
+0.14(+7.73%)
Nov 27, 2012
1.690
1.830
1.660
1.810
1,876,508
+0.15(+8.71%)
Nov 26, 2012
1.710
1.710
1.660
1.665
692,414
-0.04(-2.63%)
Nov 23, 2012
1.700
1.720
1.650
1.710
402,956
+0.02(+1.18%)
Nov 21, 2012
1.670
1.720
1.620
1.690
548,067
+0.01(+0.60%)
Nov 20, 2012
1.700
1.730
1.660
1.680
442,854
-0.02(-1.18%)
Nov 19, 2012
1.780
1.820
1.660
1.700
527,132
-0.08(-4.49%)
Nov 16, 2012
1.800
1.830
1.770
1.780
295,178
-0.03(-1.66%)
Nov 15, 2012
1.840
1.850
1.800
1.810
185,771
-0.04(-2.16%)
Nov 14, 2012
1.790
1.860
1.790
1.850
379,949
+0.07(+3.93%)
Nov 13, 2012
1.730
1.800
1.700
1.780
366,200
+0.03(+1.71%)
Nov 12, 2012
1.770
1.780
1.680
1.750
557,992
-0.01(-0.57%)
Nov 09, 2012
1.790
1.810
1.750
1.760
484,764
-0.04(-2.22%)
Nov 08, 2012
1.900
1.910
1.800
1.800
454,345
-0.08(-4.26%)
Nov 07, 2012
1.990
2.010
1.880
1.880
457,790
-0.11(-5.53%)
Nov 06, 2012
2.090
2.090
1.970
1.990
613,294
-0.08(-3.86%)
Nov 05, 2012
2.070
2.140
2.050
2.070
260,973
-0.02(-0.96%)
Nov 02, 2012
2.080
2.180
2.080
2.090
386,014
-0.07(-3.24%)
Nov 01, 2012
2.100
2.170
2.100
2.160
323,343
+0.05(+2.37%)
Oct 31, 2012
2.100
2.180
2.100
2.110
254,236
+0.00(+0.00%)
Oct 26, 2012
2.100
2.110
2.110
2.110
235,000
-0.06(-2.76%)
Oct 25, 2012
2.190
2.230
2.130
2.170
261,827
+0.01(+0.46%)
Oct 24, 2012
2.150
2.195
2.110
2.160
203,562
+0.01(+0.47%)
Oct 23, 2012
2.150
2.210
2.110
2.150
210,273
+0.05(+2.38%)
Oct 19, 2012
2.120
2.120
2.050
2.100
473,656
+0.00(+0.00%)
Oct 18, 2012
2.130
2.140
2.100
2.100
304,448
-0.03(-1.41%)
Oct 17, 2012
2.100
2.170
2.095
2.130
290,745
+0.02(+0.95%)
Oct 16, 2012
2.210
2.210
2.080
2.110
758,007
-0.10(-4.52%)
Oct 15, 2012
2.300
2.310
2.170
2.210
343,230
-0.09(-3.91%)
Oct 12, 2012
2.340
2.350
2.290
2.300
105,159
-0.05(-2.13%)
Oct 11, 2012
2.320
2.360
2.310
2.350
185,487
+0.04(+1.73%)
Oct 10, 2012
2.260
2.350
2.260
2.310
190,620
+0.05(+2.21%)
Oct 09, 2012
2.250
2.280
2.240
2.260
136,565
+0.01(+0.44%)
Oct 08, 2012
2.290
2.290
2.180
2.250
205,040
-0.06(-2.60%)
Oct 05, 2012
2.360
2.420
2.290
2.310
201,664
-0.04(-1.70%)
Oct 04, 2012
2.310
2.376
2.260
2.350
183,844
+0.05(+2.17%)
Oct 03, 2012
2.340
2.370
2.240
2.300
484,553
-0.04(-1.71%)
Oct 02, 2012
2.390
2.410
2.320
2.340
254,332
-0.03(-1.27%)
Oct 01, 2012
2.350
2.400
2.320
2.370
202,856
+0.03(+1.28%)
Sep 28, 2012
2.370
2.440
2.340
2.340
156,464
-0.06(-2.50%)
Sep 27, 2012
2.330
2.430
2.320
2.400
493,992
+0.07(+3.00%)
Sep 26, 2012
2.350
2.350
2.255
2.330
247,825
-0.04(-1.69%)
Sep 25, 2012
2.420
2.470
2.340
2.370
239,060
-0.02(-0.84%)
Sep 24, 2012
2.380
2.410
2.310
2.390
224,839
-0.01(-0.42%)
Sep 21, 2012
2.420
2.420
2.370
2.400
412,157
-0.03(-1.23%)
Sep 20, 2012
2.440
2.470
2.420
2.430
172,745
-0.02(-0.82%)
Sep 19, 2012
2.450
2.500
2.420
2.450
198,520
+0.01(+0.41%)
Sep 18, 2012
2.480
2.480
2.400
2.440
309,643
-0.05(-2.01%)
Sep 17, 2012
2.420
2.530
2.420
2.490
309,694
+0.04(+1.63%)
Sep 14, 2012
2.430
2.450
2.400
2.450
330,065
+0.04(+1.66%)
Sep 13, 2012
2.420
2.450
2.395
2.410
406,625
-0.02(-0.83%)
Sep 12, 2012
2.420
2.450
2.380
2.430
290,837
+0.01(+0.41%)
Sep 11, 2012
2.350
2.440
2.345
2.420
263,254
+0.07(+3.20%)
Sep 10, 2012
2.280
2.360
2.280
2.345
428,620
+0.09(+3.76%)
Sep 07, 2012
2.360
2.360
2.220
2.260
648,419
-0.06(-2.59%)
Sep 06, 2012
2.360
2.400
2.285
2.320
490,604
-0.02(-0.85%)
Sep 05, 2012
2.400
2.400
2.320
2.340
303,010
-0.04(-1.68%)
Sep 04, 2012
2.310
2.410
2.263
2.380
410,999
+0.07(+3.03%)
Aug 31, 2012
2.540
2.540
2.270
2.310
1,165,303
-0.20(-7.97%)
Aug 30, 2012
2.500
2.540
2.460
2.510
165,215
-0.02(-0.79%)
Aug 29, 2012
2.510
2.540
2.480
2.530
149,843
+0.02(+0.80%)
Aug 27, 2012
2.490
2.580
2.460
2.510
242,631
+0.02(+0.80%)
Aug 24, 2012
2.520
2.520
2.441
2.490
222,699
-0.04(-1.58%)
Aug 23, 2012
2.570
2.570
2.520
2.530
126,322
-0.05(-1.94%)
Aug 22, 2012
2.530
2.650
2.520
2.580
207,933
+0.05(+1.98%)
Aug 21, 2012
2.610
2.621
2.530
2.530
218,464
-0.07(-2.69%)
Aug 20, 2012
2.590
2.670
2.530
2.600
355,028
+0.01(+0.39%)
Aug 17, 2012
2.600
2.620
2.530
2.590
255,514
-0.02(-0.77%)
Aug 16, 2012
2.590
2.650
2.550
2.610
246,487
+0.01(+0.38%)
Aug 15, 2012
2.540
2.875
2.530
2.600
872,815
+0.09(+3.59%)
Aug 14, 2012
2.540
2.560
2.500
2.510
159,027
-0.02(-0.79%)
Aug 13, 2012
2.550
2.560
2.460
2.530
210,362
+0.00(+0.00%)
Aug 10, 2012
2.580
2.590
2.500
2.530
271,348
-0.06(-2.32%)
Aug 09, 2012
2.410
2.600
2.405
2.590
619,526
+0.20(+8.37%)
Aug 08, 2012
2.560
2.630
2.380
2.390
775,730
-0.22(-8.43%)
Aug 07, 2012
2.500
2.715
2.480
2.610
586,198
+0.12(+4.82%)
Aug 06, 2012
2.440
2.512
2.440
2.490
493,623
+0.05(+2.05%)
Aug 03, 2012
2.490
2.525
2.410
2.440
906,041
+0.02(+0.83%)
Aug 02, 2012
2.600
2.610
2.380
2.420
854,796
-0.21(-7.98%)
Aug 01, 2012
2.840
2.840
2.630
2.630
414,238
-0.15(-5.40%)
Jul 31, 2012
2.780
2.830
2.750
2.780
308,546
+0.02(+0.72%)
Jul 30, 2012
2.790
2.860
2.760
2.760
145,439
-0.07(-2.47%)
Jul 27, 2012
2.760
2.840
2.760
2.830
336,227
+0.08(+2.91%)
Jul 26, 2012
2.800
2.860
2.720
2.750
337,654
+0.02(+0.73%)
Jul 25, 2012
2.690
2.800
2.670
2.730
396,783
+0.06(+2.25%)
Jul 24, 2012
2.670
2.730
2.630
2.670
410,355
+0.00(+0.00%)
Jul 23, 2012
2.660
2.738
2.600
2.670
522,749
-0.06(-2.20%)
Jul 20, 2012
2.730
2.790
2.660
2.730
418,465
+0.00(+0.00%)
Jul 19, 2012
2.780
2.830
2.720
2.730
406,333
-0.04(-1.44%)
Jul 18, 2012
2.830
2.890
2.760
2.770
248,061
-0.08(-2.81%)
Jul 17, 2012
2.760
2.940
2.710
2.850
668,723
+0.10(+3.64%)
Jul 16, 2012
2.870
2.870
2.730
2.750
254,430
-0.14(-4.84%)
Jul 13, 2012
2.890
2.970
2.850
2.890
288,272
+0.00(+0.00%)
Jul 12, 2012
2.850
2.920
2.750
2.890
286,051
+0.01(+0.35%)
Jul 11, 2012
2.820
2.890
2.800
2.880
225,416
+0.08(+2.86%)
Jul 10, 2012
3.020
3.020
2.760
2.800
403,318
-0.22(-7.28%)
Jul 09, 2012
3.080
3.080
3.000
3.020
255,570
-0.07(-2.27%)
Jul 06, 2012
3.060
3.120
3.040
3.090
480,903
-0.01(-0.32%)
Jul 05, 2012
3.060
3.170
3.020
3.100
519,262
+0.02(+0.65%)
Jul 03, 2012
2.970
3.080
2.970
3.080
207,669
+0.09(+3.01%)
Jul 02, 2012
2.920
3.100
2.880
2.990
1,048,747
+0.06(+2.05%)
Jun 29, 2012
2.860
3.020
2.800
2.930
882,465
+0.13(+4.64%)
Jun 28, 2012
2.740
2.830
2.710
2.800
563,623
+0.03(+1.08%)
Jun 27, 2012
2.800
2.850
2.740
2.770
402,055
-0.03(-1.07%)
Jun 26, 2012
2.790
2.840
2.750
2.800
219,852
+0.01(+0.36%)
Jun 25, 2012
2.770
2.830
2.710
2.790
197,495
-0.04(-1.41%)
Jun 22, 2012
2.740
2.840
2.710
2.830
2,141,892
+0.10(+3.47%)
Jun 21, 2012
2.810
2.830
2.700
2.735
625,350
-0.08(-2.67%)
Jun 20, 2012
2.840
2.850
2.770
2.810
273,920
-0.04(-1.40%)
Jun 19, 2012
2.830
2.880
2.770
2.850
865,373
+0.04(+1.42%)
Jun 18, 2012
2.790
2.840
2.730
2.810
453,217
+0.01(+0.36%)
Jun 15, 2012
2.740
2.830
2.720
2.800
873,319
+0.07(+2.56%)
Jun 14, 2012
2.680
2.750
2.650
2.730
510,514
+0.05(+1.87%)
Jun 13, 2012
2.630
2.710
2.595
2.680
774,994
+0.06(+2.29%)
Jun 12, 2012
2.540
2.670
2.540
2.620
786,890
+0.08(+3.15%)
Jun 11, 2012
2.590
2.660
2.530
2.540
701,288
-0.03(-1.17%)
Jun 08, 2012
2.390
2.660
2.370
2.570
933,221
+0.17(+7.08%)
Jun 07, 2012
2.420
2.490
2.360
2.400
827,618
+0.01(+0.42%)
Jun 06, 2012
2.370
2.500
2.360
2.390
1,364,065
+0.03(+1.27%)
Jun 05, 2012
2.440
2.530
2.300
2.360
2,337,812
-0.34(-12.59%)
Jun 04, 2012
2.630
2.720
2.600
2.700
471,013
+0.07(+2.66%)
Jun 01, 2012
2.600
2.679
2.580
2.630
532,120
-0.09(-3.31%)
May 31, 2012
2.740
2.770
2.660
2.720
620,360
-0.02(-0.73%)
May 30, 2012
2.700
2.760
2.700
2.740
467,843
-0.03(-1.08%)
May 29, 2012
2.730
2.790
2.700
2.770
440,149
+0.06(+2.21%)
May 25, 2012
2.710
2.760
2.590
2.710
784,429
-0.02(-0.73%)
May 24, 2012
2.720
2.750
2.640
2.730
558,689
+0.01(+0.37%)
May 23, 2012
2.610
2.760
2.610
2.720
602,570
+0.03(+1.12%)
May 22, 2012
2.720
2.770
2.650
2.690
643,939
+0.00(+0.00%)
May 21, 2012
2.540
2.730
2.530
2.690
658,642
+0.16(+6.32%)
May 18, 2012
2.570
2.615
2.520
2.530
878,656
-0.04(-1.56%)
May 17, 2012
2.580
2.660
2.520
2.570
914,509
-0.02(-0.77%)
May 16, 2012
2.660
2.750
2.580
2.590
788,044
-0.05(-1.89%)
May 15, 2012
2.520
2.660
2.515
2.640
964,651
+0.11(+4.35%)
May 14, 2012
2.520
2.580
2.510
2.530
805,769
-0.03(-1.17%)
May 11, 2012
2.510
2.570
2.490
2.560
1,170,022
+0.03(+1.19%)
May 10, 2012
2.640
2.650
2.510
2.530
1,161,100
-0.06(-2.32%)
May 09, 2012
2.510
2.620
2.460
2.590
829,235
+0.04(+1.57%)
May 08, 2012
2.490
2.560
2.430
2.550
1,142,988
+0.04(+1.59%)
May 07, 2012
2.600
2.600
2.480
2.510
1,042,998
-0.07(-2.71%)
May 04, 2012
2.720
2.742
2.530
2.580
1,337,966
-0.07(-2.64%)
May 03, 2012
2.770
2.790
2.560
2.650
862,205
-0.14(-5.02%)
May 02, 2012
2.740
2.795
2.720
2.790
432,562
+0.02(+0.72%)
May 01, 2012
2.730
2.810
2.720
2.770
430,095
+0.03(+1.09%)
Apr 30, 2012
2.880
2.880
2.720
2.740
529,677
-0.13(-4.53%)
Apr 27, 2012
2.940
2.950
2.810
2.870
608,843
-0.06(-2.05%)
Apr 26, 2012
2.900
3.000
2.900
2.930
642,075
+0.03(+1.03%)
Apr 25, 2012
2.920
2.937
2.850
2.900
446,084
+0.05(+1.75%)
Apr 24, 2012
2.920
2.920
2.790
2.850
695,492
-0.07(-2.40%)
Apr 23, 2012
2.950
2.961
2.900
2.920
651,918
-0.06(-2.01%)
Apr 20, 2012
3.090
3.090
2.960
2.980
487,236
-0.04(-1.32%)
Apr 19, 2012
3.030
3.095
3.000
3.020
428,972
+0.01(+0.33%)
Apr 18, 2012
3.080
3.090
3.000
3.010
323,596
-0.09(-2.90%)
Apr 17, 2012
3.060
3.190
3.040
3.100
665,762
+0.06(+1.97%)
Apr 16, 2012
3.060
3.120
2.960
3.040
556,123
+0.01(+0.33%)
Apr 13, 2012
3.170
3.180
3.020
3.030
429,238
-0.17(-5.31%)
Apr 12, 2012
3.020
3.220
3.020
3.200
825,903
+0.19(+6.31%)
Apr 11, 2012
2.970
3.030
2.970
3.010
448,164
+0.08(+2.73%)
Apr 10, 2012
3.060
3.080
2.930
2.930
1,016,242
-0.12(-3.93%)
Apr 09, 2012
2.990
3.080
2.980
3.050
440,383
+0.01(+0.33%)
Apr 05, 2012
3.040
3.100
3.030
3.040
778,678
+0.00(+0.00%)
Apr 04, 2012
3.150
3.180
3.020
3.040
886,880
-0.16(-5.00%)
Apr 03, 2012
3.310
3.340
3.170
3.200
809,005
-0.13(-3.90%)
Apr 02, 2012
3.270
3.350
3.260
3.330
444,930
+0.04(+1.22%)
Mar 30, 2012
3.430
3.430
3.280
3.290
635,365
-0.10(-2.95%)
Mar 29, 2012
3.320
3.415
3.280
3.390
485,075
+0.03(+0.89%)
Mar 28, 2012
3.370
3.410
3.270
3.360
798,885
-0.01(-0.30%)
Mar 27, 2012
3.430
3.490
3.360
3.370
644,269
-0.07(-2.03%)
Mar 26, 2012
3.470
3.540
3.420
3.440
875,266
+0.02(+0.58%)
Mar 23, 2012
3.360
3.440
3.340
3.420
891,726
+0.05(+1.48%)
Mar 22, 2012
3.450
3.490
3.320
3.370
829,128
-0.13(-3.71%)
Mar 21, 2012
3.690
3.730
3.450
3.500
2,509,979
-0.18(-4.89%)
Mar 20, 2012
3.710
3.760
3.650
3.680
433,497
-0.03(-0.81%)
Mar 19, 2012
3.610
3.840
3.580
3.710
834,031
+0.09(+2.49%)
Mar 16, 2012
3.780
3.780
3.460
3.620
1,451,310
-0.16(-4.23%)
Mar 15, 2012
3.620
3.790
3.600
3.780
617,265
+0.16(+4.42%)
Mar 14, 2012
3.780
3.857
3.580
3.620
984,242
-0.16(-4.23%)
Mar 13, 2012
3.600
3.790
3.490
3.780
949,169
+0.23(+6.48%)
Mar 12, 2012
3.570
3.600
3.510
3.550
260,177
-0.02(-0.56%)
Mar 09, 2012
3.520
3.680
3.470
3.570
673,760
+0.04(+1.13%)
Mar 08, 2012
3.460
3.540
3.450
3.530
508,305
+0.08(+2.47%)
Mar 07, 2012
3.410
3.450
3.330
3.445
564,013
+0.07(+2.23%)
Mar 06, 2012
3.470
3.495
3.340
3.370
1,192,494
-0.15(-4.40%)
Mar 05, 2012
3.660
3.660
3.510
3.525
740,077
-0.17(-4.47%)
Mar 02, 2012
3.780
3.828
3.670
3.690
738,330
-0.07(-1.86%)
Mar 01, 2012
3.790
3.870
3.760
3.760
727,489
-0.01(-0.13%)
Feb 29, 2012
3.930
3.950
3.760
3.765
1,175,545
-0.15(-3.95%)
Feb 28, 2012
3.910
4.000
3.850
3.920
701,654
+0.06(+1.55%)
Feb 27, 2012
3.900
3.940
3.720
3.860
789,262
-0.08(-2.03%)
Feb 24, 2012
3.990
4.040
3.920
3.940
659,442
-0.04(-1.01%)
Feb 23, 2012
3.910
4.010
3.890
3.980
625,109
+0.06(+1.53%)
Feb 22, 2012
4.010
4.080
3.900
3.920
799,727
-0.10(-2.49%)
Feb 21, 2012
4.090
4.200
4.000
4.020
800,420
-0.07(-1.71%)
Feb 17, 2012
4.170
4.180
4.060
4.090
980,398
-0.04(-0.97%)
Feb 16, 2012
3.940
4.140
3.920
4.130
1,095,220
+0.20(+5.09%)
Feb 15, 2012
4.020
4.080
3.855
3.930
1,679,377
-0.04(-1.01%)
Feb 14, 2012
4.190
4.330
3.920
3.970
4,314,744
-0.03(-0.75%)
Feb 13, 2012
4.000
4.060
3.910
4.000
1,791,928
+0.02(+0.50%)
Feb 10, 2012
4.010
4.090
3.950
3.980
1,203,562
-0.11(-2.81%)
Feb 09, 2012
4.110
4.146
3.960
4.095
2,479,050
+0.09(+2.37%)
Feb 08, 2012
3.850
4.070
3.850
4.000
1,433,357
+0.09(+2.30%)
Feb 07, 2012
3.760
3.920
3.650
3.910
1,869,298
+0.20(+5.39%)
Feb 06, 2012
3.450
3.760
3.450
3.710
2,298,000
+0.25(+7.23%)
Feb 03, 2012
3.390
3.470
3.350
3.460
1,034,663
+0.13(+3.90%)
Feb 02, 2012
3.360
3.440
3.310
3.330
622,484
-0.03(-0.89%)
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.