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
Ameriserv Financial
(NQ:
ASRV
)
2.381
-0.129 (-5.15%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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 (%)
Oct 31, 2008
1.727
1.914
1.727
1.914
24,708
+0.27(+16.59%)
Oct 30, 2008
1.470
1.680
1.470
1.641
12,084
+0.19(+13.44%)
Oct 29, 2008
1.423
1.448
1.423
1.447
7,637
+0.02(+1.64%)
Oct 28, 2008
1.392
1.424
1.392
1.423
39,788
+0.11(+8.28%)
Oct 27, 2008
1.400
1.400
1.213
1.315
71,465
-0.06(-4.52%)
Oct 24, 2008
1.556
1.556
1.252
1.377
54,747
-0.19(-11.94%)
Oct 23, 2008
1.820
1.820
1.564
1.564
15,941
-0.54(-25.56%)
Oct 22, 2008
1.781
2.100
1.727
2.100
23,654
+0.16(+8.00%)
Oct 21, 2008
1.929
1.945
1.929
1.945
5,013
-0.03(-1.57%)
Oct 20, 2008
1.999
2.116
1.851
1.976
91,495
+0.05(+2.83%)
Oct 17, 2008
1.634
1.921
1.634
1.921
18,765
+0.26(+15.42%)
Oct 16, 2008
2.116
2.116
1.610
1.665
64,672
+0.11(+7.00%)
Oct 15, 2008
2.271
2.271
1.556
1.556
27,818
-0.60(-27.79%)
Oct 14, 2008
2.225
2.225
1.750
2.155
58,107
+0.29(+15.42%)
Oct 13, 2008
1.377
1.929
1.377
1.867
18,665
+0.63(+50.94%)
Oct 10, 2008
1.408
1.532
1.073
1.237
21,211
-0.40(-24.64%)
Oct 09, 2008
1.735
1.735
1.634
1.641
15,941
-0.20(-10.97%)
Oct 08, 2008
1.812
1.844
1.812
1.843
908
+0.14(+8.26%)
Oct 07, 2008
1.797
1.836
1.703
1.703
29,568
-0.09(-5.24%)
Oct 06, 2008
2.015
2.077
1.797
1.797
9,089
-0.42(-18.95%)
Oct 02, 2008
2.209
2.217
2.217
2.217
1,542
+0.09(+4.01%)
Oct 01, 2008
2.022
2.139
2.022
2.131
10,973
+0.18(+9.16%)
Sep 30, 2008
2.162
2.162
1.836
1.952
2,185
-0.37(-15.77%)
Sep 29, 2008
2.124
2.318
1.583
2.318
13,624
+0.33(+16.86%)
Sep 25, 2008
1.984
1.984
1.984
1.984
0
+0.14(+7.59%)
Sep 24, 2008
1.937
1.937
1.844
1.844
7,862
-0.06(-3.27%)
Sep 23, 2008
2.124
2.124
1.906
1.906
6,386
-0.30(-13.43%)
Sep 22, 2008
2.201
2.201
2.201
2.201
367
-0.02(-0.70%)
Sep 19, 2008
2.318
2.318
2.085
2.217
9,253
+0.35(+18.75%)
Sep 18, 2008
1.890
1.929
1.859
1.867
15,555
-0.06(-3.23%)
Sep 17, 2008
1.937
1.945
1.797
1.929
25,197
-0.01(-0.36%)
Sep 16, 2008
1.976
1.984
1.906
1.936
19,496
-0.09(-4.27%)
Sep 15, 2008
2.007
2.038
1.976
2.022
3,270
-0.02(-1.14%)
Sep 12, 2008
2.108
2.116
2.046
2.046
2,314
-0.02(-0.75%)
Sep 11, 2008
2.046
2.077
2.022
2.061
14,784
-0.04(-1.85%)
Sep 10, 2008
2.100
2.100
2.100
2.100
11,698
-0.05(-2.17%)
Sep 09, 2008
2.069
2.147
1.991
2.147
12,341
+0.08(+3.76%)
Sep 08, 2008
2.248
2.248
1.991
2.069
16,810
-0.15(-6.67%)
Sep 05, 2008
2.217
2.225
2.178
2.217
25,582
-0.03(-1.38%)
Sep 04, 2008
2.217
2.264
2.217
2.248
1,028
+0.09(+3.96%)
Sep 03, 2008
2.186
2.209
2.162
2.162
33,991
-0.05(-2.11%)
Sep 02, 2008
2.178
2.209
2.170
2.209
23,338
+0.01(+0.35%)
Aug 29, 2008
2.170
2.209
2.162
2.201
642
+0.02(+0.71%)
Aug 28, 2008
2.100
2.186
2.100
2.186
12,598
+0.01(+0.36%)
Aug 27, 2008
2.178
2.209
2.178
2.178
17,170
-0.05(-2.10%)
Aug 26, 2008
2.108
2.287
2.108
2.225
1,092
+0.09(+4.00%)
Aug 25, 2008
2.155
2.155
2.069
2.139
15,426
-0.02(-1.08%)
Aug 22, 2008
2.162
2.182
2.139
2.162
3,928
-0.01(-0.36%)
Aug 21, 2008
2.225
2.225
2.170
2.170
17,352
-0.06(-2.52%)
Aug 20, 2008
2.256
2.256
2.201
2.226
63,919
+0.00(+0.07%)
Aug 19, 2008
2.217
2.225
2.186
2.225
6,634
+0.02(+1.06%)
Aug 18, 2008
2.248
2.257
2.194
2.201
35,801
+0.00(+0.00%)
Aug 15, 2008
2.186
2.217
2.170
2.201
26,549
-0.02(-1.05%)
Aug 14, 2008
2.170
2.232
2.162
2.225
200,695
+0.02(+0.70%)
Aug 13, 2008
2.178
2.209
2.178
2.209
5,327
+0.05(+2.16%)
Aug 12, 2008
2.194
2.201
2.162
2.162
65,062
-0.06(-2.80%)
Aug 11, 2008
2.054
2.232
2.054
2.225
63,712
+0.02(+0.70%)
Aug 08, 2008
2.217
2.217
2.186
2.209
2,442
-0.01(-0.42%)
Aug 07, 2008
2.201
2.225
2.201
2.218
899
+0.01(+0.42%)
Aug 06, 2008
2.147
2.209
2.147
2.209
7,266
+0.07(+3.27%)
Aug 05, 2008
2.147
2.147
2.139
2.139
7,417
-0.01(-0.36%)
Aug 04, 2008
2.186
2.217
2.147
2.147
67,171
-0.04(-1.78%)
Aug 01, 2008
2.209
2.209
2.186
2.186
1,335
-0.04(-1.74%)
Jul 31, 2008
2.170
2.225
2.170
2.225
3,033
-0.04(-1.72%)
Jul 30, 2008
2.217
2.302
2.201
2.264
1,542
-0.04(-1.69%)
Jul 29, 2008
2.302
2.310
2.142
2.302
3,213
+0.09(+3.86%)
Jul 28, 2008
2.217
2.225
2.186
2.217
7,456
+0.00(+0.00%)
Jul 25, 2008
2.240
2.264
2.217
2.217
29,903
-0.08(-3.49%)
Jul 24, 2008
2.295
2.326
2.295
2.297
14,809
-0.02(-0.91%)
Jul 23, 2008
2.334
2.334
2.295
2.318
8,356
+0.02(+0.68%)
Jul 22, 2008
2.295
2.334
2.287
2.302
39,724
+0.02(+1.02%)
Jul 21, 2008
2.365
2.372
2.232
2.279
11,167
+0.00(+0.00%)
Jul 18, 2008
2.232
2.279
2.209
2.279
8,960
+0.03(+1.38%)
Jul 17, 2008
2.310
2.310
2.186
2.248
16,806
+0.07(+3.21%)
Jul 16, 2008
2.061
2.302
2.061
2.178
16,689
+0.10(+4.87%)
Jul 15, 2008
2.100
2.186
2.077
2.077
8,484
-0.04(-1.84%)
Jul 14, 2008
2.201
2.201
2.100
2.116
20,376
+0.00(+0.00%)
Jul 11, 2008
2.162
2.162
2.116
2.116
29,107
-0.06(-2.86%)
Jul 10, 2008
2.217
2.271
2.162
2.178
25,762
-0.08(-3.45%)
Jul 09, 2008
2.240
2.287
2.240
2.256
4,188
+0.02(+0.69%)
Jul 08, 2008
2.232
2.256
2.232
2.240
5,142
+0.00(+0.00%)
Jul 07, 2008
2.256
2.271
2.240
2.240
38,074
+0.00(+0.00%)
Jul 04, 2008
2.232
2.264
2.178
2.240
2,535
+0.00(+0.00%)
Jul 03, 2008
2.232
2.264
2.178
2.240
2,535
-0.03(-1.37%)
Jul 02, 2008
2.225
2.302
2.225
2.271
16,263
+0.09(+3.91%)
Jul 01, 2008
2.287
2.310
2.186
2.186
13,227
-0.13(-5.70%)
Jun 30, 2008
2.306
2.326
2.279
2.318
1,542
+0.01(+0.34%)
Jun 27, 2008
2.304
2.310
2.256
2.310
8,452
+0.01(+0.34%)
Jun 26, 2008
2.318
2.334
2.302
2.302
22,754
-0.01(-0.42%)
Jun 25, 2008
2.276
2.318
2.270
2.312
3,246
-0.01(-0.25%)
Jun 24, 2008
2.295
2.326
2.294
2.318
2,303
+0.02(+1.02%)
Jun 23, 2008
2.295
2.326
2.264
2.295
4,076
-0.01(-0.34%)
Jun 20, 2008
2.264
2.318
2.248
2.302
9,898
-0.01(-0.34%)
Jun 19, 2008
2.318
2.334
2.302
2.310
76,228
-0.01(-0.34%)
Jun 18, 2008
2.248
2.318
2.194
2.318
11,750
+0.09(+3.83%)
Jun 17, 2008
2.302
2.331
2.131
2.232
7,808
-0.14(-5.90%)
Jun 16, 2008
2.264
2.372
2.264
2.372
59,947
+0.07(+3.04%)
Jun 13, 2008
2.318
2.326
1.665
2.302
20,882
-0.06(-2.63%)
Jun 12, 2008
2.357
2.365
2.334
2.365
120,226
+0.03(+1.33%)
Jun 11, 2008
2.365
2.396
2.326
2.334
135,516
+0.01(+0.33%)
Jun 10, 2008
2.365
2.396
2.287
2.326
9,757
-0.07(-2.92%)
Jun 09, 2008
2.334
2.396
2.334
2.396
44,644
+0.04(+1.65%)
Jun 06, 2008
2.349
2.357
2.326
2.357
7,640
+0.00(+0.00%)
Jun 05, 2008
2.357
2.365
2.341
2.357
73,745
+0.02(+0.66%)
Jun 04, 2008
2.326
2.357
2.279
2.341
32,255
+0.00(+0.00%)
Jun 03, 2008
2.326
2.357
2.264
2.341
32,302
+0.05(+2.38%)
Jun 02, 2008
2.295
2.295
2.232
2.287
14,146
-0.05(-2.00%)
May 30, 2008
2.279
2.349
2.178
2.334
9,217
+0.02(+1.01%)
May 29, 2008
2.326
2.334
2.271
2.310
1,780
+0.02(+0.68%)
May 28, 2008
2.318
2.334
2.217
2.295
6,137
+0.00(+0.00%)
May 27, 2008
2.264
2.302
2.264
2.295
13,112
+0.08(+3.51%)
May 26, 2008
2.201
2.240
2.155
2.217
17,355
+0.00(+0.00%)
May 23, 2008
2.201
2.240
2.155
2.217
17,355
-0.06(-2.73%)
May 22, 2008
2.357
2.365
2.240
2.279
9,729
-0.06(-2.66%)
May 21, 2008
2.349
2.372
2.334
2.341
66,849
+0.01(+0.33%)
May 20, 2008
2.329
2.365
2.329
2.334
72,978
+0.01(+0.33%)
May 19, 2008
2.302
2.365
2.302
2.326
84,762
-0.02(-0.66%)
May 16, 2008
2.326
2.365
2.310
2.341
73,565
+0.06(+2.73%)
May 15, 2008
2.334
2.334
2.279
2.279
14,033
-0.05(-2.33%)
May 14, 2008
2.240
2.341
2.232
2.334
59,601
+0.06(+2.74%)
May 13, 2008
2.319
2.349
2.271
2.271
38,914
-0.08(-3.31%)
May 12, 2008
2.108
2.349
2.108
2.349
19,604
+0.09(+3.78%)
May 09, 2008
2.334
2.334
2.256
2.264
52,334
-0.10(-4.28%)
May 08, 2008
2.360
2.372
2.357
2.365
15,362
+0.04(+1.67%)
May 07, 2008
2.310
2.365
2.295
2.326
39,693
-0.04(-1.64%)
May 06, 2008
2.326
2.372
2.318
2.365
55,174
+0.00(+0.00%)
May 05, 2008
2.264
2.365
2.264
2.365
27,214
+0.10(+4.47%)
May 02, 2008
2.248
2.271
2.248
2.264
50,274
+0.01(+0.34%)
May 01, 2008
2.256
2.256
2.256
2.256
0
+0.00(+0.00%)
Apr 30, 2008
2.186
2.279
2.186
2.256
30,459
+0.08(+3.57%)
Apr 29, 2008
2.201
2.201
2.178
2.178
13,012
-0.03(-1.41%)
Apr 28, 2008
2.186
2.217
2.163
2.209
12,596
+0.03(+1.43%)
Apr 25, 2008
2.232
2.232
2.155
2.178
13,537
-0.07(-3.11%)
Apr 24, 2008
2.248
2.256
2.225
2.248
23,545
-0.01(-0.34%)
Apr 23, 2008
2.240
2.264
2.232
2.256
17,370
+0.02(+0.69%)
Apr 22, 2008
2.124
2.264
2.124
2.240
28,584
+0.18(+8.68%)
Apr 21, 2008
2.046
2.334
2.046
2.061
28,664
-0.02(-0.75%)
Apr 18, 2008
2.176
2.194
2.061
2.077
19,723
-0.10(-4.64%)
Apr 17, 2008
2.186
2.209
2.108
2.178
9,500
+0.12(+5.66%)
Apr 16, 2008
2.232
2.232
2.046
2.061
8,870
-0.19(-8.62%)
Apr 15, 2008
2.085
2.326
2.085
2.256
42,551
+0.23(+11.54%)
Apr 14, 2008
2.038
2.061
1.945
2.022
11,284
-0.05(-2.26%)
Apr 11, 2008
2.022
2.194
2.022
2.069
3,625
+0.01(+0.38%)
Apr 10, 2008
2.124
2.124
2.030
2.061
17,374
-0.04(-1.85%)
Apr 09, 2008
2.054
2.201
2.054
2.100
4,139
+0.02(+1.12%)
Apr 08, 2008
2.061
2.225
2.030
2.077
97,969
-0.02(-0.74%)
Apr 07, 2008
2.061
2.092
2.022
2.092
35,396
+0.03(+1.51%)
Apr 04, 2008
2.077
2.100
2.042
2.061
20,080
-0.02(-1.12%)
Apr 03, 2008
2.022
2.100
2.022
2.085
9,788
-0.03(-1.33%)
Apr 02, 2008
2.178
2.225
2.069
2.113
1,029,245
-0.06(-2.65%)
Apr 01, 2008
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Mar 31, 2008
2.240
2.396
2.162
2.170
13,483
-0.09(-3.79%)
Mar 28, 2008
2.178
2.372
2.178
2.256
9,609
+0.06(+2.84%)
Mar 27, 2008
2.194
2.232
2.100
2.194
5,012
-0.03(-1.40%)
Mar 26, 2008
2.139
2.279
2.139
2.225
5,823
+0.03(+1.42%)
Mar 25, 2008
2.147
2.302
2.147
2.194
7,701
-0.04(-1.74%)
Mar 24, 2008
2.248
2.318
2.217
2.232
5,886
+0.02(+0.70%)
Mar 21, 2008
2.209
2.217
2.178
2.217
13,684
+0.00(+0.00%)
Mar 20, 2008
2.209
2.217
2.178
2.217
13,684
+0.01(+0.35%)
Mar 19, 2008
2.147
2.232
2.100
2.209
16,943
-0.02(-1.05%)
Mar 18, 2008
2.217
2.318
2.217
2.232
7,947
-0.09(-3.69%)
Mar 17, 2008
2.318
2.334
2.240
2.318
2,793
+0.12(+5.30%)
Mar 14, 2008
2.248
2.357
2.201
2.201
9,356
-0.12(-5.35%)
Mar 13, 2008
2.256
2.326
2.256
2.326
5,656
+0.11(+4.91%)
Mar 12, 2008
2.326
2.365
2.217
2.217
20,511
-0.10(-4.36%)
Mar 11, 2008
2.201
2.318
2.194
2.318
2,835
+0.10(+4.56%)
Mar 10, 2008
2.334
2.380
2.100
2.217
24,194
+0.04(+1.79%)
Mar 07, 2008
2.147
2.411
2.147
2.178
26,867
+0.00(+0.00%)
Mar 06, 2008
2.256
2.264
2.108
2.178
34,381
-0.08(-3.45%)
Mar 05, 2008
2.186
2.271
2.100
2.256
36,895
+0.05(+2.47%)
Mar 04, 2008
2.302
2.318
2.201
2.201
15,745
-0.12(-5.35%)
Mar 03, 2008
2.271
2.372
2.256
2.326
16,326
+0.07(+3.10%)
Feb 29, 2008
2.334
2.335
2.256
2.256
11,562
-0.03(-1.36%)
Feb 28, 2008
2.326
2.411
2.279
2.287
16,632
-0.02(-0.68%)
Feb 27, 2008
2.326
2.435
2.279
2.302
271,768
+0.02(+1.02%)
Feb 26, 2008
2.372
2.411
2.271
2.279
538,745
-0.13(-5.48%)
Feb 25, 2008
2.334
2.411
2.334
2.411
12,304
+0.05(+1.97%)
Feb 22, 2008
2.349
2.365
2.334
2.365
13,369
+0.02(+0.66%)
Feb 21, 2008
2.349
2.357
2.155
2.349
33,073
+0.01(+0.33%)
Feb 20, 2008
2.295
2.341
2.295
2.341
4,554
+0.08(+3.44%)
Feb 19, 2008
2.279
2.295
2.232
2.264
10,319
+0.05(+2.11%)
Feb 18, 2008
2.295
2.310
2.217
2.217
16,802
+0.00(+0.00%)
Feb 15, 2008
2.295
2.310
2.217
2.217
16,802
-0.12(-5.00%)
Feb 14, 2008
2.442
2.450
2.334
2.334
24,040
-0.09(-3.54%)
Feb 13, 2008
2.396
2.450
2.334
2.419
29,125
+0.02(+0.97%)
Feb 12, 2008
2.279
2.435
2.279
2.396
7,456
+0.05(+2.33%)
Feb 11, 2008
2.450
2.450
2.225
2.341
5,932
-0.04(-1.63%)
Feb 08, 2008
2.334
2.435
2.240
2.380
12,877
-0.02(-0.65%)
Feb 07, 2008
2.396
2.396
2.334
2.396
1,428
-0.02(-0.65%)
Feb 06, 2008
2.396
2.419
2.334
2.411
9,667
-0.04(-1.59%)
Feb 05, 2008
2.497
2.497
2.388
2.450
10,359
-0.12(-4.55%)
Feb 04, 2008
2.489
2.583
2.396
2.567
39,310
+0.12(+4.76%)
Feb 01, 2008
2.528
2.567
2.334
2.450
71,135
-0.03(-1.25%)
Jan 31, 2008
2.287
2.536
2.287
2.481
50,247
+0.20(+8.87%)
Jan 30, 2008
2.232
2.326
2.225
2.279
18,544
-0.01(-0.34%)
Jan 29, 2008
2.318
2.318
2.264
2.287
14,109
+0.02(+1.03%)
Jan 28, 2008
2.232
2.295
2.232
2.264
7,456
-0.03(-1.36%)
Jan 25, 2008
2.209
2.326
2.209
2.295
24,159
+0.02(+0.68%)
Jan 24, 2008
1.984
2.279
1.984
2.279
49,787
+0.31(+15.81%)
Jan 23, 2008
2.147
2.147
1.968
1.968
20,258
-0.01(-0.39%)
Jan 22, 2008
1.945
2.015
1.945
1.976
68,379
+0.03(+1.60%)
Jan 21, 2008
2.069
2.069
1.945
1.945
16,797
+0.00(+0.00%)
Jan 18, 2008
2.069
2.069
1.945
1.945
16,797
-0.16(-7.41%)
Jan 17, 2008
2.124
2.139
2.092
2.100
70,739
-0.04(-1.82%)
Jan 16, 2008
2.115
2.139
2.115
2.139
21,075
+0.00(+0.00%)
Jan 15, 2008
2.186
2.201
2.131
2.139
50,429
-0.02(-1.08%)
Jan 14, 2008
2.124
2.170
2.069
2.162
21,299
+0.05(+2.58%)
Jan 11, 2008
1.991
2.139
1.991
2.108
14,655
+0.10(+5.04%)
Jan 10, 2008
1.766
2.007
1.766
2.007
25,663
+0.29(+16.74%)
Jan 09, 2008
2.065
2.073
1.634
1.719
65,808
-0.34(-16.60%)
Jan 08, 2008
1.960
2.061
1.960
2.061
3,375
+0.08(+3.92%)
Jan 07, 2008
2.054
2.131
1.945
1.984
15,974
-0.02(-0.77%)
Jan 04, 2008
2.015
2.015
1.984
1.999
9,641
-0.02(-1.16%)
Jan 03, 2008
2.178
2.178
1.991
2.022
99,067
-0.18(-8.13%)
Jan 02, 2008
2.139
2.201
2.139
2.201
5,527
+0.05(+2.17%)
Jan 01, 2008
2.217
2.232
2.124
2.155
41,007
+0.00(+0.00%)
Dec 31, 2007
2.217
2.232
2.124
2.155
41,007
-0.09(-3.82%)
Dec 28, 2007
2.287
2.295
2.217
2.240
42,407
-0.05(-2.04%)
Dec 27, 2007
2.365
2.372
2.256
2.287
14,611
-0.04(-1.67%)
Dec 26, 2007
2.334
2.334
2.326
2.326
15,502
-0.06(-2.61%)
Dec 24, 2007
2.318
2.388
2.232
2.388
22,591
+0.03(+1.32%)
Dec 21, 2007
2.349
2.372
2.302
2.357
9,173
+0.02(+1.00%)
Dec 20, 2007
2.334
2.380
2.256
2.334
84,930
-0.03(-1.32%)
Dec 19, 2007
2.334
2.372
2.334
2.365
19,090
+0.03(+1.33%)
Dec 18, 2007
2.357
2.404
2.318
2.334
22,356
-0.05(-1.96%)
Dec 17, 2007
2.380
2.411
2.334
2.380
54,198
-0.04(-1.61%)
Dec 14, 2007
2.450
2.450
2.388
2.419
61,220
+0.01(+0.32%)
Dec 13, 2007
2.372
2.411
2.372
2.411
19,621
+0.01(+0.32%)
Dec 12, 2007
2.388
2.427
2.372
2.404
23,204
-0.01(-0.32%)
Dec 11, 2007
2.411
2.435
2.318
2.411
44,632
+0.01(+0.32%)
Dec 10, 2007
2.349
2.427
2.349
2.404
56,292
+0.03(+1.31%)
Dec 07, 2007
2.442
2.450
2.225
2.372
49,237
-0.04(-1.61%)
Dec 06, 2007
2.365
2.411
2.365
2.411
42,255
+0.06(+2.65%)
Dec 05, 2007
2.326
2.365
2.310
2.349
4,328
+0.02(+0.67%)
Dec 04, 2007
2.334
2.365
2.279
2.334
27,511
+0.00(+0.00%)
Dec 03, 2007
2.318
2.357
2.243
2.334
59,354
+0.06(+2.74%)
Nov 30, 2007
2.349
2.388
2.271
2.271
38,230
-0.09(-3.63%)
Nov 29, 2007
2.357
2.365
2.326
2.357
24,040
+0.02(+1.00%)
Nov 28, 2007
2.357
2.372
2.279
2.334
32,302
+0.01(+0.33%)
Nov 27, 2007
2.279
2.357
2.225
2.326
94,429
+0.02(+0.67%)
Nov 26, 2007
2.365
2.372
2.279
2.310
34,142
-0.02(-1.00%)
Nov 23, 2007
2.310
2.334
2.310
2.334
6,427
+0.04(+1.69%)
Nov 21, 2007
2.264
2.295
2.256
2.295
553,811
-0.01(-0.34%)
Nov 20, 2007
2.341
2.411
2.264
2.302
167,511
-0.06(-2.63%)
Nov 19, 2007
2.396
2.396
2.334
2.365
6,871
+0.02(+0.66%)
Nov 16, 2007
2.349
2.411
2.264
2.349
16,969
+0.04(+1.68%)
Nov 15, 2007
2.341
2.380
2.287
2.310
130,636
-0.02(-0.67%)
Nov 14, 2007
2.334
2.372
2.318
2.326
32,279
-0.01(-0.33%)
Nov 13, 2007
2.318
2.334
2.279
2.334
42,453
+0.02(+0.67%)
Nov 12, 2007
2.279
2.318
2.279
2.318
2,185
-0.06(-2.61%)
Nov 09, 2007
2.349
2.380
2.302
2.380
18,293
+0.08(+3.38%)
Nov 08, 2007
2.279
2.326
2.217
2.302
43,719
+0.04(+1.72%)
Nov 07, 2007
2.334
2.334
2.264
2.264
22,777
-0.07(-3.00%)
Nov 06, 2007
2.334
2.365
2.326
2.334
71,317
-0.02(-0.99%)
Nov 05, 2007
2.388
2.411
2.357
2.357
2,956
-0.06(-2.57%)
Nov 02, 2007
2.450
2.505
2.404
2.419
13,144
+0.02(+0.97%)
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.