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
Sparton Corp
(NY:
SPA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 29, 2010
7.220
7.330
7.220
7.330
18,817
+0.04(+0.55%)
Oct 28, 2010
7.250
7.410
7.200
7.290
40,381
+0.16(+2.24%)
Oct 27, 2010
6.880
7.170
6.860
7.130
72,924
+0.36(+5.32%)
Oct 25, 2010
6.720
6.790
6.710
6.770
37,796
+0.07(+1.12%)
Oct 22, 2010
6.730
6.730
6.650
6.695
12,002
-0.00(-0.07%)
Oct 21, 2010
6.680
6.750
6.660
6.700
39,416
+0.09(+1.36%)
Oct 20, 2010
6.750
6.750
6.510
6.610
21,153
-0.14(-2.07%)
Oct 19, 2010
6.710
6.800
6.650
6.750
13,684
+0.08(+1.20%)
Oct 18, 2010
6.760
6.780
6.580
6.670
33,244
+0.12(+1.77%)
Oct 15, 2010
6.440
6.670
6.440
6.554
23,691
+0.07(+1.06%)
Oct 14, 2010
6.580
6.590
6.420
6.485
25,764
-0.07(-1.14%)
Oct 13, 2010
6.500
6.600
6.450
6.560
68,383
+0.08(+1.23%)
Oct 12, 2010
6.450
6.480
6.421
6.480
27,497
+0.03(+0.47%)
Oct 11, 2010
6.510
6.580
6.420
6.450
32,997
+0.03(+0.47%)
Oct 08, 2010
6.420
6.420
6.290
6.420
29,686
+0.03(+0.47%)
Oct 07, 2010
6.480
6.480
6.300
6.390
45,450
+0.02(+0.31%)
Oct 06, 2010
6.050
6.410
6.020
6.370
48,814
+0.20(+3.24%)
Oct 05, 2010
6.170
6.190
6.100
6.170
19,655
+0.09(+1.48%)
Oct 04, 2010
6.160
6.180
6.000
6.080
28,938
-0.07(-1.14%)
Oct 01, 2010
6.150
6.200
6.100
6.150
20,028
+0.06(+0.99%)
Sep 30, 2010
6.080
6.228
6.010
6.090
14,388
+0.05(+0.83%)
Sep 29, 2010
5.985
6.070
5.970
6.040
17,170
+0.04(+0.67%)
Sep 28, 2010
5.920
6.020
5.890
6.000
42,786
+0.13(+2.21%)
Sep 27, 2010
5.850
6.010
5.850
5.870
24,568
-0.02(-0.34%)
Sep 24, 2010
5.810
6.000
5.790
5.890
40,816
+0.15(+2.61%)
Sep 23, 2010
5.700
5.800
5.600
5.740
6,389
+0.11(+1.89%)
Sep 22, 2010
5.570
5.830
5.320
5.633
24,334
+0.13(+2.42%)
Sep 21, 2010
5.760
5.840
5.490
5.500
19,788
-0.27(-4.68%)
Sep 20, 2010
5.660
5.798
5.650
5.770
2,763
+0.12(+2.13%)
Sep 17, 2010
5.650
5.940
5.650
5.650
27,480
-0.09(-1.57%)
Sep 15, 2010
5.570
5.740
5.560
5.740
47,232
+0.21(+3.80%)
Sep 14, 2010
5.170
5.690
5.110
5.530
76,594
+0.34(+6.55%)
Sep 13, 2010
5.200
5.200
5.030
5.190
22,800
+0.09(+1.76%)
Sep 10, 2010
5.100
5.180
5.050
5.100
21,534
+0.01(+0.20%)
Sep 09, 2010
5.060
5.190
5.040
5.090
55,905
+0.03(+0.59%)
Sep 08, 2010
5.280
5.450
5.050
5.060
75,391
-0.18(-3.44%)
Sep 07, 2010
5.290
5.290
5.070
5.240
15,503
-0.07(-1.32%)
Sep 03, 2010
5.100
5.360
5.060
5.310
13,700
+0.26(+5.15%)
Sep 02, 2010
5.320
5.430
5.050
5.050
49,727
-0.29(-5.43%)
Sep 01, 2010
5.210
5.350
5.190
5.340
12,414
+0.17(+3.29%)
Aug 31, 2010
5.200
5.200
5.120
5.170
3,198
-0.05(-0.96%)
Aug 30, 2010
5.090
5.270
5.090
5.220
19,233
+0.12(+2.35%)
Aug 27, 2010
5.100
5.190
5.050
5.100
50,634
-0.03(-0.58%)
Aug 26, 2010
5.140
5.230
5.060
5.130
14,002
-0.03(-0.58%)
Aug 25, 2010
5.050
5.176
5.050
5.160
20,629
+0.06(+1.17%)
Aug 24, 2010
5.050
5.170
5.050
5.100
33,600
+0.03(+0.59%)
Aug 23, 2010
5.130
5.230
5.050
5.070
37,268
-0.07(-1.36%)
Aug 20, 2010
5.060
5.220
5.030
5.140
17,200
+0.09(+1.78%)
Aug 19, 2010
5.020
5.080
5.020
5.050
14,600
+0.00(+0.00%)
Aug 18, 2010
5.060
5.070
5.000
5.050
32,900
-0.02(-0.39%)
Aug 17, 2010
5.000
5.070
5.000
5.070
7,022
+0.02(+0.40%)
Aug 16, 2010
5.000
5.100
4.980
5.050
12,000
+0.05(+1.00%)
Aug 13, 2010
5.000
5.070
4.960
5.000
45,022
+0.00(+0.00%)
Aug 12, 2010
4.990
5.060
4.910
5.000
27,574
-0.07(-1.38%)
Aug 11, 2010
5.140
5.140
4.990
5.070
41,340
-0.11(-2.12%)
Aug 10, 2010
5.250
5.450
5.100
5.180
10,652
-0.07(-1.33%)
Aug 09, 2010
5.200
5.270
5.150
5.250
34,239
+0.03(+0.57%)
Aug 06, 2010
5.220
5.290
5.180
5.220
10,800
-0.10(-1.88%)
Aug 05, 2010
5.320
5.430
5.270
5.320
21,000
-0.07(-1.30%)
Aug 04, 2010
5.620
5.860
5.350
5.390
42,132
-0.22(-3.92%)
Aug 03, 2010
5.820
5.910
5.570
5.610
23,938
-0.19(-3.28%)
Aug 02, 2010
5.710
5.860
5.710
5.800
9,178
+0.12(+2.11%)
Jul 30, 2010
5.680
5.790
5.680
5.680
1,850
-0.13(-2.24%)
Jul 29, 2010
5.760
6.000
5.750
5.810
15,370
+0.19(+3.38%)
Jul 28, 2010
5.490
5.700
5.460
5.620
12,300
+0.17(+3.12%)
Jul 27, 2010
5.500
5.590
5.340
5.450
20,060
-0.03(-0.55%)
Jul 26, 2010
5.750
5.750
5.400
5.480
31,883
-0.24(-4.20%)
Jul 23, 2010
5.588
5.820
5.588
5.720
13,450
+0.08(+1.42%)
Jul 22, 2010
5.310
5.650
5.290
5.640
13,900
+0.30(+5.62%)
Jul 21, 2010
5.740
5.860
5.280
5.340
18,500
-0.46(-7.93%)
Jul 20, 2010
5.470
5.950
5.410
5.800
59,324
+0.36(+6.62%)
Jul 19, 2010
5.100
5.730
5.100
5.440
26,962
+0.34(+6.67%)
Jul 16, 2010
5.100
5.270
5.100
5.100
3,300
-0.16(-3.04%)
Jul 15, 2010
5.060
5.260
5.060
5.260
9,460
+0.17(+3.34%)
Jul 14, 2010
5.020
5.099
5.020
5.090
6,616
+0.19(+3.88%)
Jul 13, 2010
5.150
5.150
4.900
4.900
41,401
-0.24(-4.67%)
Jul 12, 2010
4.930
5.150
4.930
5.140
14,416
+0.23(+4.68%)
Jul 09, 2010
4.910
4.950
4.890
4.910
3,900
-0.05(-1.01%)
Jul 08, 2010
4.890
4.980
4.880
4.960
8,700
+0.15(+3.12%)
Jul 07, 2010
4.700
4.900
4.700
4.810
13,698
+0.03(+0.63%)
Jul 06, 2010
4.950
4.950
4.780
4.780
7,795
-0.17(-3.43%)
Jul 02, 2010
4.950
4.950
4.910
4.950
1,734
+0.05(+1.02%)
Jul 01, 2010
5.020
5.020
4.880
4.900
7,102
-0.13(-2.58%)
Jun 30, 2010
5.000
5.030
4.760
5.030
11,095
-0.02(-0.40%)
Jun 29, 2010
5.140
5.150
5.020
5.050
13,800
-0.40(-7.34%)
Jun 25, 2010
5.450
5.520
4.900
5.450
53,558
+0.45(+9.00%)
Jun 24, 2010
4.950
5.000
4.950
5.000
2,526
+0.05(+1.01%)
Jun 23, 2010
4.920
4.970
4.710
4.950
16,800
+0.00(+0.00%)
Jun 22, 2010
4.980
4.980
4.950
4.950
1,400
-0.05(-1.00%)
Jun 21, 2010
5.100
5.100
4.890
5.000
16,469
-0.14(-2.72%)
Jun 18, 2010
5.140
5.360
5.140
5.140
12,653
-0.04(-0.77%)
Jun 17, 2010
5.170
5.210
5.100
5.180
3,200
+0.08(+1.57%)
Jun 16, 2010
5.250
5.340
5.100
5.100
16,667
-0.08(-1.54%)
Jun 15, 2010
5.140
5.210
5.100
5.180
13,000
+0.05(+0.97%)
Jun 14, 2010
5.130
5.150
5.079
5.130
4,400
-0.01(-0.19%)
Jun 11, 2010
5.140
5.140
5.060
5.140
1,000
-0.02(-0.39%)
Jun 10, 2010
5.100
5.240
5.050
5.160
6,300
+0.13(+2.58%)
Jun 09, 2010
4.830
5.040
4.800
5.030
12,200
+0.03(+0.60%)
Jun 08, 2010
5.340
5.400
4.960
5.000
10,356
-0.30(-5.66%)
Jun 07, 2010
5.080
5.300
5.080
5.300
5,003
+0.25(+4.95%)
Jun 04, 2010
5.050
5.150
4.900
5.050
21,832
-0.10(-1.94%)
Jun 03, 2010
5.200
5.220
5.140
5.150
5,200
-0.04(-0.77%)
Jun 02, 2010
5.170
5.220
5.040
5.190
15,140
-0.03(-0.57%)
Jun 01, 2010
5.180
5.340
5.170
5.220
29,349
+0.02(+0.38%)
May 28, 2010
5.200
5.230
5.160
5.200
7,196
-0.05(-0.95%)
May 27, 2010
5.296
5.296
5.220
5.250
2,240
+0.04(+0.77%)
May 26, 2010
5.300
5.300
5.200
5.210
24,000
-0.03(-0.57%)
May 25, 2010
5.040
5.240
5.040
5.240
10,050
-0.04(-0.76%)
May 24, 2010
5.400
5.440
5.190
5.280
24,740
-0.08(-1.49%)
May 21, 2010
5.170
5.360
5.170
5.360
6,360
+0.16(+2.98%)
May 20, 2010
5.180
5.230
5.160
5.205
11,600
-0.20(-3.61%)
May 19, 2010
5.460
5.460
5.310
5.400
12,174
-0.15(-2.70%)
May 18, 2010
5.350
5.660
5.350
5.550
11,850
+0.23(+4.32%)
May 17, 2010
5.100
5.440
5.100
5.320
12,100
-0.06(-1.12%)
May 14, 2010
5.380
5.400
5.230
5.380
8,700
+0.03(+0.56%)
May 13, 2010
5.380
5.550
5.270
5.350
17,850
-0.08(-1.47%)
May 12, 2010
5.467
5.550
5.370
5.430
20,101
+0.02(+0.37%)
May 11, 2010
5.320
5.510
5.300
5.410
19,321
+0.02(+0.37%)
May 10, 2010
5.180
5.430
5.180
5.390
14,500
+0.28(+5.48%)
May 07, 2010
5.320
5.320
4.540
5.110
13,550
-0.20(-3.77%)
May 06, 2010
5.300
5.530
5.280
5.310
27,950
+0.05(+0.95%)
May 05, 2010
5.320
5.370
5.150
5.260
35,775
-0.30(-5.40%)
May 04, 2010
5.620
5.630
5.480
5.560
19,150
-0.04(-0.71%)
May 03, 2010
5.580
5.800
5.580
5.600
34,378
-0.24(-4.11%)
Apr 30, 2010
5.810
5.850
5.810
5.840
3,902
-0.01(-0.17%)
Apr 29, 2010
5.810
5.870
5.810
5.850
4,300
+0.04(+0.69%)
Apr 28, 2010
5.750
5.860
5.750
5.810
8,984
+0.04(+0.69%)
Apr 27, 2010
5.840
5.840
5.730
5.770
10,400
-0.10(-1.70%)
Apr 26, 2010
5.810
5.890
5.810
5.870
1,426
+0.07(+1.20%)
Apr 23, 2010
5.810
5.840
5.801
5.801
3,490
-0.01(-0.16%)
Apr 22, 2010
5.820
5.870
5.680
5.810
9,200
-0.06(-1.02%)
Apr 21, 2010
5.790
5.900
5.760
5.870
14,031
+0.12(+2.09%)
Apr 20, 2010
5.690
5.850
5.690
5.750
9,250
+0.05(+0.88%)
Apr 19, 2010
5.900
5.920
5.700
5.700
20,393
-0.22(-3.72%)
Apr 16, 2010
5.950
5.950
5.890
5.920
5,192
-0.05(-0.84%)
Apr 15, 2010
5.910
6.000
5.910
5.970
11,668
-0.03(-0.50%)
Apr 14, 2010
6.010
6.010
5.880
6.000
6,700
+0.00(+0.00%)
Apr 13, 2010
5.910
6.000
5.910
6.000
9,878
+0.06(+1.01%)
Apr 12, 2010
6.040
6.040
5.930
5.940
8,304
-0.06(-1.00%)
Apr 09, 2010
5.980
6.000
5.970
6.000
6,300
+0.00(+0.00%)
Apr 08, 2010
5.900
6.000
5.900
6.000
8,655
+0.00(+0.00%)
Apr 07, 2010
5.920
6.010
5.870
6.000
15,754
+0.10(+1.69%)
Apr 06, 2010
5.840
6.000
5.840
5.900
36,312
-0.04(-0.67%)
Apr 05, 2010
5.970
6.030
5.840
5.940
54,705
-0.06(-1.00%)
Apr 01, 2010
5.900
6.000
6.000
6.000
205,800
+0.10(+1.69%)
Mar 31, 2010
6.030
6.080
5.793
5.900
105,056
+0.20(+3.51%)
Mar 30, 2010
5.600
5.700
5.461
5.700
18,701
+0.10(+1.78%)
Mar 29, 2010
5.700
5.730
5.600
5.600
24,535
-0.08(-1.41%)
Mar 26, 2010
5.790
5.840
5.650
5.680
5,400
-0.12(-2.07%)
Mar 25, 2010
5.850
5.880
5.800
5.800
10,059
-0.05(-0.85%)
Mar 24, 2010
5.730
5.880
5.730
5.850
6,500
+0.08(+1.39%)
Mar 23, 2010
5.700
5.800
5.670
5.770
10,010
+0.10(+1.76%)
Mar 22, 2010
5.820
5.830
5.620
5.670
31,809
-0.23(-3.90%)
Mar 19, 2010
6.000
6.000
5.880
5.900
52,400
-0.09(-1.50%)
Mar 18, 2010
6.000
6.010
5.980
5.990
107,217
-0.01(-0.17%)
Mar 17, 2010
6.040
6.040
5.950
6.000
20,873
+0.00(+0.00%)
Mar 16, 2010
5.830
6.025
5.830
6.000
128,802
+0.13(+2.21%)
Mar 15, 2010
5.860
5.900
5.840
5.870
94,917
-0.01(-0.17%)
Mar 12, 2010
5.990
6.130
5.870
5.880
58,969
-0.02(-0.34%)
Mar 11, 2010
5.880
5.900
5.860
5.900
37,090
+0.02(+0.34%)
Mar 10, 2010
5.880
5.900
5.880
5.880
26,117
-0.03(-0.51%)
Mar 09, 2010
5.880
5.940
5.880
5.910
16,444
-0.04(-0.67%)
Mar 08, 2010
5.880
6.000
5.880
5.950
63,056
+0.00(+0.00%)
Mar 05, 2010
5.990
6.000
5.871
5.950
29,450
+0.05(+0.85%)
Mar 04, 2010
5.940
6.000
5.820
5.900
31,500
-0.08(-1.34%)
Mar 03, 2010
5.980
6.000
5.900
5.980
48,100
+0.00(+0.00%)
Mar 02, 2010
5.670
5.980
5.610
5.980
156,396
+0.25(+4.36%)
Mar 01, 2010
5.780
5.860
5.430
5.730
59,186
-0.02(-0.35%)
Feb 26, 2010
5.750
5.870
5.660
5.750
56,560
+0.03(+0.52%)
Feb 25, 2010
5.810
5.830
5.650
5.720
61,839
-0.21(-3.54%)
Feb 24, 2010
6.020
6.100
5.670
5.930
143,359
-0.11(-1.82%)
Feb 23, 2010
6.170
6.170
6.000
6.040
93,490
-0.06(-0.98%)
Feb 22, 2010
6.100
6.180
6.050
6.100
129,510
+0.05(+0.83%)
Feb 19, 2010
6.220
6.250
5.940
6.050
939,195
-0.15(-2.42%)
Feb 18, 2010
6.130
6.250
6.130
6.200
28,916
+0.10(+1.64%)
Feb 17, 2010
6.180
6.250
5.860
6.100
33,190
-0.10(-1.61%)
Feb 16, 2010
6.380
6.380
5.510
6.200
203,614
-0.14(-2.21%)
Feb 12, 2010
6.430
6.340
6.340
6.340
152,600
-0.01(-0.16%)
Feb 11, 2010
6.300
6.350
6.270
6.350
8,012
+0.06(+0.95%)
Feb 10, 2010
6.260
6.350
6.220
6.290
20,874
-0.02(-0.32%)
Feb 09, 2010
6.400
6.420
6.310
6.310
65,219
-0.08(-1.33%)
Feb 08, 2010
6.290
6.570
6.290
6.395
76,806
+0.05(+0.87%)
Feb 05, 2010
6.290
6.340
6.250
6.340
69,910
+0.10(+1.60%)
Feb 04, 2010
6.310
6.390
6.210
6.240
68,177
-0.19(-2.95%)
Feb 03, 2010
6.380
6.430
6.290
6.430
45,732
+0.10(+1.58%)
Feb 02, 2010
6.290
6.410
6.210
6.330
39,324
+0.05(+0.80%)
Feb 01, 2010
6.200
6.350
6.200
6.280
54,821
+0.08(+1.29%)
Jan 29, 2010
6.400
6.423
6.131
6.200
60,914
-0.10(-1.59%)
Jan 28, 2010
6.500
6.540
6.300
6.300
34,580
-0.19(-2.93%)
Jan 27, 2010
6.550
6.800
6.200
6.490
139,426
-0.05(-0.76%)
Jan 26, 2010
6.620
6.620
6.490
6.540
79,050
-0.06(-0.91%)
Jan 25, 2010
6.240
6.750
6.090
6.600
91,624
+0.36(+5.77%)
Jan 22, 2010
6.500
6.510
6.110
6.240
50,973
-0.21(-3.26%)
Jan 21, 2010
6.710
6.750
6.390
6.450
41,075
-0.14(-2.12%)
Jan 20, 2010
6.530
6.790
6.340
6.590
56,649
+0.04(+0.61%)
Jan 19, 2010
6.970
6.970
6.501
6.550
133,581
-0.07(-1.06%)
Jan 15, 2010
6.910
6.620
6.620
6.620
67,300
-0.12(-1.78%)
Jan 14, 2010
6.250
6.860
6.200
6.740
296,338
+0.54(+8.71%)
Jan 13, 2010
6.170
6.250
6.040
6.200
44,469
+0.15(+2.48%)
Jan 12, 2010
6.050
6.290
5.910
6.050
1,241,765
-0.15(-2.42%)
Jan 11, 2010
5.920
6.360
5.920
6.200
54,737
+0.37(+6.35%)
Jan 08, 2010
6.060
6.100
5.790
5.830
20,110
-0.16(-2.67%)
Jan 07, 2010
6.170
6.250
5.860
5.990
23,482
-0.17(-2.76%)
Jan 06, 2010
5.690
6.200
5.690
6.160
65,123
+0.46(+8.07%)
Jan 05, 2010
5.800
5.810
5.460
5.700
45,217
-0.05(-0.87%)
Jan 04, 2010
6.530
6.550
5.750
5.750
54,300
-0.29(-4.80%)
Dec 31, 2009
6.080
6.040
6.040
6.040
20,500
-0.07(-1.15%)
Dec 30, 2009
6.160
6.450
5.920
6.110
133,817
-0.15(-2.40%)
Dec 29, 2009
6.600
6.600
6.230
6.260
75,260
-0.21(-3.25%)
Dec 28, 2009
5.530
6.490
5.530
6.470
137,265
+0.95(+17.21%)
Dec 24, 2009
5.300
5.520
5.300
5.520
34,340
+0.25(+4.74%)
Dec 23, 2009
5.210
5.280
5.140
5.270
12,990
-0.03(-0.57%)
Dec 22, 2009
5.350
5.410
5.300
5.300
11,500
+0.02(+0.38%)
Dec 21, 2009
5.100
5.290
5.100
5.280
10,217
+0.18(+3.53%)
Dec 18, 2009
5.160
5.170
5.100
5.100
3,900
-0.06(-1.16%)
Dec 17, 2009
5.370
5.370
5.160
5.160
8,718
-0.11(-2.09%)
Dec 16, 2009
5.180
5.350
5.080
5.270
26,014
+0.05(+0.96%)
Dec 15, 2009
5.090
5.220
4.772
5.220
11,782
+0.13(+2.55%)
Dec 14, 2009
5.090
5.180
5.070
5.090
18,060
+0.00(+0.00%)
Dec 11, 2009
5.160
5.290
5.090
5.090
28,592
-0.11(-2.12%)
Dec 10, 2009
4.950
5.465
4.950
5.200
38,856
+0.42(+8.79%)
Dec 09, 2009
4.290
4.998
4.231
4.780
38,645
+0.55(+13.00%)
Dec 08, 2009
4.090
4.410
4.090
4.230
24,171
+0.13(+3.17%)
Dec 07, 2009
4.340
4.340
4.100
4.100
8,445
-0.20(-4.65%)
Dec 04, 2009
4.760
4.940
4.010
4.300
34,699
-0.45(-9.47%)
Dec 03, 2009
5.250
5.250
4.550
4.750
64,181
-0.48(-9.18%)
Dec 02, 2009
5.170
5.230
5.160
5.230
15,429
+0.08(+1.55%)
Dec 01, 2009
5.200
5.250
5.020
5.150
19,475
+0.10(+1.98%)
Nov 30, 2009
4.800
5.100
4.800
5.050
37,100
+0.36(+7.68%)
Nov 27, 2009
4.580
4.930
4.490
4.690
18,290
+0.19(+4.22%)
Nov 25, 2009
4.600
4.600
4.500
4.500
1,981
+0.10(+2.27%)
Nov 24, 2009
4.610
4.610
4.400
4.400
9,700
-0.24(-5.17%)
Nov 23, 2009
4.530
4.700
4.521
4.640
4,715
+0.05(+1.09%)
Nov 20, 2009
4.570
4.590
4.500
4.590
5,800
-0.01(-0.22%)
Nov 19, 2009
4.570
4.600
4.530
4.600
5,159
+0.00(+0.00%)
Nov 18, 2009
4.530
4.650
4.530
4.600
7,335
+0.00(+0.00%)
Nov 17, 2009
4.450
4.797
4.450
4.600
19,371
+0.10(+2.22%)
Nov 16, 2009
4.220
4.650
4.220
4.500
33,762
+0.38(+9.22%)
Nov 13, 2009
4.050
4.120
4.050
4.120
22,625
+0.07(+1.73%)
Nov 12, 2009
4.030
4.390
4.020
4.050
14,936
+0.05(+1.25%)
Nov 11, 2009
4.050
4.070
3.860
4.000
11,060
+0.00(+0.00%)
Nov 10, 2009
4.110
4.170
4.000
4.000
35,225
-0.05(-1.23%)
Nov 09, 2009
4.100
4.160
4.000
4.050
15,400
-0.05(-1.22%)
Nov 06, 2009
4.130
4.130
4.050
4.100
11,478
-0.08(-1.91%)
Nov 05, 2009
4.180
4.285
4.080
4.180
8,642
-0.08(-1.88%)
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.