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
Gladstone Comml
(NQ:
GOOD
)
14.33
-0.21 (-1.44%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Jun 7, 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 30, 2009
4.023
4.029
3.839
3.881
194,089
-0.09(-2.28%)
Oct 29, 2009
4.029
4.075
3.942
3.972
109,384
-0.04(-0.98%)
Oct 28, 2009
4.084
4.140
4.008
4.011
56,973
-0.07(-1.63%)
Oct 27, 2009
4.138
4.156
4.060
4.078
77,841
-0.02(-0.59%)
Oct 26, 2009
3.939
4.199
3.939
4.102
86,853
+0.15(+3.91%)
Oct 23, 2009
3.972
4.051
3.933
3.948
53,915
-0.10(-2.39%)
Oct 22, 2009
4.069
4.138
4.008
4.045
92,039
-0.03(-0.74%)
Oct 21, 2009
4.117
4.190
4.051
4.075
80,294
-0.06(-1.46%)
Oct 20, 2009
4.181
4.238
4.129
4.135
34,127
-0.09(-2.22%)
Oct 19, 2009
4.169
4.266
4.111
4.229
120,293
+0.08(+1.89%)
Oct 16, 2009
4.181
4.247
4.084
4.150
87,190
-0.03(-0.65%)
Oct 15, 2009
4.241
4.253
4.178
4.178
59,902
-0.07(-1.71%)
Oct 14, 2009
4.211
4.265
4.190
4.250
80,129
+0.05(+1.22%)
Oct 13, 2009
4.247
4.247
4.166
4.199
23,777
+0.00(+0.07%)
Oct 12, 2009
4.247
4.293
4.196
4.196
62,701
-0.01(-0.22%)
Oct 09, 2009
4.166
4.226
4.153
4.205
25,906
+0.02(+0.58%)
Oct 08, 2009
4.147
4.281
4.147
4.181
66,890
+0.03(+0.66%)
Oct 07, 2009
3.996
4.153
3.936
4.153
108,201
+0.13(+3.16%)
Oct 06, 2009
4.123
4.123
3.878
4.026
47,674
-0.07(-1.77%)
Oct 05, 2009
3.815
4.138
3.815
4.099
111,764
+0.11(+2.89%)
Oct 02, 2009
3.999
4.156
3.957
3.984
65,125
-0.05(-1.35%)
Oct 01, 2009
4.114
4.117
3.996
4.039
64,397
-0.10(-2.41%)
Sep 30, 2009
4.217
4.259
4.105
4.138
77,461
-0.01(-0.22%)
Sep 29, 2009
4.196
4.196
4.054
4.147
71,138
-0.07(-1.58%)
Sep 28, 2009
4.099
4.214
3.963
4.214
62,315
+0.10(+2.50%)
Sep 25, 2009
4.238
4.244
3.975
4.111
111,721
-0.12(-2.79%)
Sep 24, 2009
4.150
4.247
4.150
4.229
45,813
+0.07(+1.75%)
Sep 23, 2009
4.211
4.253
4.090
4.156
62,596
-0.06(-1.36%)
Sep 22, 2009
4.166
4.280
4.166
4.214
58,173
+0.05(+1.24%)
Sep 21, 2009
3.440
4.220
3.440
4.163
149,247
-0.14(-3.17%)
Sep 18, 2009
4.235
4.302
4.132
4.299
136,405
+0.06(+1.50%)
Sep 17, 2009
4.235
4.386
4.202
4.235
250,183
+0.00(+0.00%)
Sep 16, 2009
4.265
4.265
4.160
4.235
98,935
+0.00(+0.00%)
Sep 15, 2009
4.265
4.265
4.220
4.235
62,411
-0.04(-0.92%)
Sep 14, 2009
4.144
4.274
4.144
4.274
118,891
+0.11(+2.69%)
Sep 11, 2009
4.163
4.175
4.129
4.163
32,276
-0.01(-0.29%)
Sep 10, 2009
4.147
4.175
4.093
4.175
35,109
+0.02(+0.58%)
Sep 09, 2009
4.129
4.150
4.042
4.150
37,810
+0.01(+0.29%)
Sep 08, 2009
4.129
4.187
4.083
4.138
42,193
+0.04(+0.88%)
Sep 04, 2009
3.866
4.160
3.809
4.102
94,122
+0.19(+4.87%)
Sep 03, 2009
4.023
4.023
3.842
3.911
42,768
-0.09(-2.19%)
Sep 02, 2009
3.963
4.104
3.933
3.999
49,297
+0.02(+0.38%)
Sep 01, 2009
4.042
4.166
3.966
3.984
64,411
-0.08(-2.01%)
Aug 31, 2009
4.147
4.147
4.008
4.066
63,244
-0.04(-0.88%)
Aug 28, 2009
4.175
4.175
4.054
4.102
47,205
-0.07(-1.74%)
Aug 27, 2009
4.084
4.205
3.975
4.175
33,050
+0.05(+1.32%)
Aug 26, 2009
4.084
4.166
4.026
4.120
62,483
-0.02(-0.44%)
Aug 25, 2009
4.135
4.219
3.963
4.138
56,130
+0.04(+0.93%)
Aug 24, 2009
4.150
4.178
4.096
4.100
28,590
-0.06(-1.43%)
Aug 21, 2009
4.175
4.196
4.093
4.160
97,712
+0.00(+0.07%)
Aug 20, 2009
4.184
4.184
4.087
4.156
46,395
-0.02(-0.43%)
Aug 19, 2009
4.175
4.217
4.084
4.175
84,096
+0.01(+0.29%)
Aug 18, 2009
4.229
4.229
4.090
4.163
91,696
+0.02(+0.44%)
Aug 17, 2009
4.090
4.223
4.060
4.144
94,413
+0.08(+1.93%)
Aug 14, 2009
4.117
4.166
3.990
4.066
329,512
-0.11(-2.61%)
Aug 13, 2009
4.172
4.217
4.111
4.175
134,078
+0.01(+0.15%)
Aug 12, 2009
4.232
4.235
4.144
4.169
241,905
-0.06(-1.43%)
Aug 11, 2009
4.235
4.246
4.166
4.229
68,843
-0.05(-1.06%)
Aug 10, 2009
4.205
4.299
4.163
4.274
82,681
+0.06(+1.36%)
Aug 07, 2009
4.250
4.314
4.205
4.217
129,889
+0.07(+1.68%)
Aug 06, 2009
4.181
4.293
4.117
4.147
96,872
-0.00(-0.07%)
Aug 05, 2009
4.262
4.262
4.129
4.150
75,009
-0.05(-1.08%)
Aug 04, 2009
4.271
4.350
4.166
4.196
95,656
-0.04(-0.93%)
Aug 03, 2009
4.235
4.335
4.160
4.235
119,741
+0.08(+1.82%)
Jul 31, 2009
4.235
4.235
4.160
4.160
70,665
-0.05(-1.08%)
Jul 30, 2009
4.235
4.235
4.054
4.205
67,521
+0.00(+0.07%)
Jul 29, 2009
4.284
4.296
4.175
4.202
183,530
-0.09(-2.11%)
Jul 28, 2009
4.256
4.321
4.196
4.293
94,862
+0.05(+1.07%)
Jul 27, 2009
4.223
4.265
4.023
4.247
141,631
+0.04(+0.86%)
Jul 24, 2009
4.223
4.359
4.029
4.211
56,140
-0.04(-0.93%)
Jul 23, 2009
4.202
4.377
4.144
4.250
163,644
+0.03(+0.79%)
Jul 22, 2009
4.138
4.217
4.064
4.217
56,457
-0.02(-0.43%)
Jul 21, 2009
4.232
4.235
4.108
4.235
122,005
+0.00(+0.07%)
Jul 20, 2009
4.163
4.253
4.163
4.232
84,965
+0.09(+2.19%)
Jul 17, 2009
4.235
4.235
4.092
4.141
113,939
-0.07(-1.72%)
Jul 16, 2009
4.341
4.355
4.126
4.214
127,463
-0.04(-0.92%)
Jul 15, 2009
3.948
4.385
3.912
4.253
199,279
+0.34(+8.74%)
Jul 14, 2009
3.860
3.960
3.793
3.911
68,381
+0.06(+1.57%)
Jul 13, 2009
3.594
3.914
3.567
3.851
138,431
+0.28(+7.97%)
Jul 10, 2009
3.542
3.588
3.485
3.567
52,580
+0.02(+0.68%)
Jul 09, 2009
3.482
3.703
3.482
3.542
51,515
+0.06(+1.83%)
Jul 08, 2009
3.548
3.709
3.406
3.479
131,969
-0.07(-1.88%)
Jul 07, 2009
3.515
3.660
3.482
3.545
121,159
-0.00(-0.09%)
Jul 06, 2009
3.700
3.700
3.524
3.548
117,258
-0.17(-4.48%)
Jul 02, 2009
3.954
3.954
3.712
3.715
85,124
-0.24(-5.97%)
Jul 01, 2009
3.954
4.129
3.781
3.951
98,581
+0.03(+0.77%)
Jun 30, 2009
3.821
4.014
3.715
3.921
175,372
+0.10(+2.69%)
Jun 29, 2009
4.659
4.659
3.579
3.818
609,251
-0.85(-18.21%)
Jun 26, 2009
4.532
4.904
4.429
4.668
5,284,335
+0.18(+3.91%)
Jun 25, 2009
4.271
4.529
4.102
4.492
134,683
+0.26(+6.22%)
Jun 24, 2009
4.069
4.262
3.998
4.229
124,028
+0.26(+6.55%)
Jun 23, 2009
4.178
4.380
3.933
3.969
82,820
-0.18(-4.30%)
Jun 22, 2009
4.238
4.238
3.830
4.147
61,412
-0.05(-1.30%)
Jun 19, 2009
4.120
4.202
3.918
4.202
49,710
+0.08(+1.98%)
Jun 18, 2009
4.211
4.211
4.057
4.120
62,807
+0.07(+1.64%)
Jun 17, 2009
3.863
4.235
3.830
4.054
70,738
+0.21(+5.51%)
Jun 16, 2009
3.887
3.918
3.787
3.842
36,878
+0.05(+1.44%)
Jun 15, 2009
4.223
4.223
3.579
3.787
98,644
-0.41(-9.73%)
Jun 12, 2009
4.256
4.380
4.011
4.196
89,140
-0.03(-0.79%)
Jun 11, 2009
4.229
4.314
4.160
4.229
66,027
+0.03(+0.79%)
Jun 10, 2009
4.169
4.196
4.026
4.196
33,086
+0.09(+2.21%)
Jun 09, 2009
4.105
4.178
4.084
4.105
81,253
-0.07(-1.67%)
Jun 08, 2009
4.232
4.232
4.108
4.175
32,230
-0.02(-0.43%)
Jun 05, 2009
4.066
4.235
4.008
4.193
39,651
+0.14(+3.51%)
Jun 04, 2009
3.839
4.302
3.804
4.051
70,986
+0.20(+5.18%)
Jun 03, 2009
3.730
3.851
3.691
3.851
26,491
+0.12(+3.28%)
Jun 02, 2009
3.624
3.733
3.554
3.729
48,381
+0.14(+3.76%)
Jun 01, 2009
3.542
3.688
3.524
3.594
76,182
+0.05(+1.45%)
May 29, 2009
3.545
3.545
3.440
3.542
67,511
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,870
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,371
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,970
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,118
-0.02(-0.49%)
May 21, 2009
3.669
3.757
3.603
3.679
71,769
+0.01(+0.25%)
May 20, 2009
3.627
3.672
3.554
3.669
129,592
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,254
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,809
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,269
+0.04(+1.22%)
May 14, 2009
3.554
3.585
3.479
3.482
29,119
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.554
3.594
28,594
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,013
+0.07(+2.07%)
May 11, 2009
3.548
3.579
3.494
3.512
61,445
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,627
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.554
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.663
3.564
3.630
29,513
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.545
3.615
43,525
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,057
+0.02(+0.68%)
May 01, 2009
3.479
3.597
3.479
3.539
36,220
-0.01(-0.17%)
Apr 30, 2009
3.630
3.630
3.518
3.545
25,318
+0.01(+0.21%)
Apr 29, 2009
3.539
3.615
3.497
3.538
110,168
+0.03(+0.91%)
Apr 28, 2009
3.400
3.533
3.358
3.506
107,156
+0.08(+2.29%)
Apr 27, 2009
3.473
3.473
3.328
3.427
66,989
-0.05(-1.56%)
Apr 24, 2009
3.627
3.700
3.456
3.482
48,613
-0.17(-4.64%)
Apr 23, 2009
3.633
3.651
3.452
3.651
26,739
-0.02(-0.66%)
Apr 22, 2009
3.443
3.697
3.394
3.675
73,835
+0.28(+8.19%)
Apr 21, 2009
3.406
3.449
3.291
3.397
64,292
-0.12(-3.44%)
Apr 20, 2009
3.412
3.624
3.188
3.518
123,999
-0.07(-2.02%)
Apr 17, 2009
3.382
3.775
3.255
3.591
181,395
+0.25(+7.62%)
Apr 16, 2009
3.116
3.666
3.116
3.337
240,345
+0.10(+3.08%)
Apr 15, 2009
2.949
3.310
2.844
3.237
54,695
+0.31(+10.42%)
Apr 14, 2009
2.707
2.931
2.697
2.931
95,246
+0.28(+10.74%)
Apr 13, 2009
2.692
2.786
2.647
2.647
41,082
+0.02(+0.57%)
Apr 09, 2009
2.571
2.704
2.571
2.632
31,344
+0.02(+0.58%)
Apr 08, 2009
2.731
2.738
2.592
2.617
27,770
+0.06(+2.25%)
Apr 07, 2009
2.502
2.571
2.481
2.559
14,875
+0.05(+1.81%)
Apr 06, 2009
2.638
2.638
2.505
2.514
19,939
-0.06(-2.24%)
Apr 03, 2009
2.698
2.717
2.571
2.571
26,822
-0.05(-1.73%)
Apr 02, 2009
2.747
2.759
2.617
2.617
36,289
-0.13(-4.63%)
Apr 01, 2009
2.629
2.744
2.493
2.744
35,909
+0.06(+2.14%)
Mar 31, 2009
2.602
2.753
2.444
2.686
76,027
+0.22(+9.09%)
Mar 30, 2009
2.462
2.495
2.444
2.462
18,772
-0.05(-1.93%)
Mar 26, 2009
2.441
2.614
2.441
2.511
29,179
+0.07(+2.85%)
Mar 25, 2009
2.475
2.511
2.441
2.441
20,713
-0.11(-4.16%)
Mar 24, 2009
2.529
2.768
2.423
2.547
47,803
+0.02(+0.72%)
Mar 23, 2009
2.532
2.792
2.320
2.529
36,702
-0.02(-0.95%)
Mar 20, 2009
2.662
2.729
2.449
2.553
49,409
-0.17(-6.12%)
Mar 19, 2009
2.859
2.868
2.517
2.720
82,460
-0.11(-3.85%)
Mar 18, 2009
2.620
2.844
2.387
2.828
86,816
+0.21(+7.97%)
Mar 17, 2009
2.459
2.677
2.311
2.620
76,195
+0.20(+8.25%)
Mar 16, 2009
2.390
2.553
2.390
2.420
35,555
+0.00(+0.12%)
Mar 13, 2009
2.444
2.535
2.290
2.417
9,381
-0.13(-4.99%)
Mar 12, 2009
2.115
2.568
2.015
2.544
119,004
+0.38(+17.29%)
Mar 11, 2009
2.075
2.175
1.860
2.169
79,117
+0.10(+4.67%)
Mar 10, 2009
1.818
2.112
1.815
2.072
79,306
+0.31(+17.50%)
Mar 09, 2009
2.000
2.000
1.764
1.764
29,096
-0.29(-14.16%)
Mar 06, 2009
2.024
2.118
1.966
2.055
63,032
-0.01(-0.56%)
Mar 05, 2009
2.096
2.136
1.972
2.066
77,802
-0.04(-1.87%)
Mar 04, 2009
2.115
2.115
2.087
2.105
8,803
-0.07(-3.33%)
Mar 02, 2009
2.157
2.178
2.127
2.178
81,679
+0.05(+2.42%)
Feb 27, 2009
2.178
2.178
2.057
2.127
72,387
+0.13(+6.51%)
Feb 26, 2009
1.966
2.390
1.966
1.997
81,160
+0.06(+2.97%)
Feb 25, 2009
1.942
2.027
1.863
1.939
34,987
+0.02(+0.94%)
Feb 24, 2009
1.694
1.960
1.621
1.921
80,645
+0.11(+5.83%)
Feb 23, 2009
1.957
2.208
1.779
1.815
70,450
-0.08(-4.00%)
Feb 20, 2009
1.897
2.172
1.685
1.891
125,813
-0.09(-4.73%)
Feb 19, 2009
2.275
2.363
1.984
1.984
106,178
-0.28(-12.53%)
Feb 18, 2009
2.320
2.320
2.121
2.269
85,759
-0.10(-4.09%)
Feb 17, 2009
2.419
2.496
2.366
2.366
25,228
-0.13(-5.21%)
Feb 13, 2009
2.420
2.506
2.420
2.496
18,121
+0.08(+3.13%)
Feb 12, 2009
2.420
2.441
2.390
2.420
15,044
+0.03(+1.26%)
Feb 11, 2009
2.541
2.541
2.360
2.390
11,354
+0.03(+1.28%)
Feb 10, 2009
2.423
2.465
2.360
2.360
37,059
-0.11(-4.29%)
Feb 09, 2009
2.423
2.604
2.423
2.465
34,438
+0.04(+1.75%)
Feb 06, 2009
2.535
2.608
2.423
2.423
21,156
-0.01(-0.37%)
Feb 05, 2009
2.735
2.768
2.429
2.432
33,126
-0.20(-7.69%)
Feb 04, 2009
2.783
2.844
2.423
2.635
79,379
-0.09(-3.22%)
Feb 03, 2009
2.813
2.813
2.617
2.723
23,047
-0.07(-2.39%)
Feb 02, 2009
2.692
2.813
2.617
2.789
22,230
+0.01(+0.22%)
Jan 30, 2009
2.810
2.810
2.450
2.783
73,392
+0.18(+6.85%)
Jan 29, 2009
2.723
2.782
2.481
2.605
34,491
-0.21(-7.42%)
Jan 28, 2009
2.714
2.883
2.672
2.813
32,984
+0.09(+3.33%)
Jan 27, 2009
2.647
2.723
2.517
2.723
31,589
+0.13(+4.89%)
Jan 26, 2009
2.577
2.665
2.444
2.596
26,911
+0.08(+3.25%)
Jan 23, 2009
2.571
2.665
2.450
2.514
48,295
-0.10(-3.93%)
Jan 22, 2009
2.571
2.698
2.571
2.617
21,255
+0.02(+0.92%)
Jan 21, 2009
2.450
2.686
2.390
2.593
42,256
+0.17(+7.01%)
Jan 20, 2009
2.602
2.729
2.420
2.423
72,427
-0.25(-9.29%)
Jan 16, 2009
2.759
2.868
2.580
2.671
83,835
-0.18(-6.46%)
Jan 15, 2009
2.783
2.995
2.662
2.856
41,939
+0.13(+4.89%)
Jan 14, 2009
2.998
3.086
2.701
2.723
64,153
-0.23(-7.69%)
Jan 13, 2009
2.883
2.986
2.844
2.949
35,526
+0.15(+5.52%)
Jan 12, 2009
2.934
2.934
2.783
2.795
12,353
-0.03(-1.07%)
Jan 09, 2009
2.747
2.874
2.747
2.825
19,546
-0.06(-2.10%)
Jan 08, 2009
2.986
2.986
2.689
2.886
44,024
-0.04(-1.45%)
Jan 07, 2009
2.798
2.928
2.759
2.928
39,529
+0.07(+2.54%)
Jan 06, 2009
2.771
2.870
2.768
2.856
35,096
-0.02(-0.53%)
Jan 05, 2009
2.822
2.871
2.659
2.871
64,563
+0.13(+4.72%)
Jan 02, 2009
2.720
2.783
2.571
2.741
49,426
+0.17(+6.61%)
Dec 31, 2008
2.347
2.614
2.296
2.571
144,524
+0.15(+6.25%)
Dec 30, 2008
2.284
2.508
2.184
2.420
447,806
+0.16(+7.09%)
Dec 29, 2008
2.223
2.420
2.181
2.260
86,628
+0.05(+2.33%)
Dec 26, 2008
2.402
2.402
2.006
2.208
45,138
-0.19(-7.83%)
Dec 24, 2008
2.360
2.402
1.927
2.396
45,340
+0.05(+2.19%)
Dec 23, 2008
2.414
2.414
2.302
2.344
60,100
-0.11(-4.32%)
Dec 22, 2008
2.475
2.541
2.272
2.450
446,054
-0.01(-0.37%)
Dec 19, 2008
2.556
2.626
2.399
2.459
147,009
-0.17(-6.34%)
Dec 18, 2008
2.574
2.723
2.532
2.626
72,351
+0.04(+1.64%)
Dec 17, 2008
2.617
2.792
2.577
2.583
26,868
-0.04(-1.50%)
Dec 16, 2008
2.795
2.801
2.623
2.623
46,920
-0.10(-3.67%)
Dec 15, 2008
2.726
2.813
2.577
2.723
76,394
-0.00(-0.11%)
Dec 12, 2008
2.874
2.965
2.620
2.726
34,455
-0.11(-3.94%)
Dec 11, 2008
2.704
2.871
2.698
2.838
61,178
+0.05(+1.96%)
Dec 10, 2008
3.037
3.040
2.635
2.783
40,425
-0.14(-4.76%)
Dec 09, 2008
3.107
3.175
2.783
2.922
72,972
-0.18(-5.76%)
Dec 08, 2008
3.055
3.322
3.028
3.101
49,690
+0.08(+2.50%)
Dec 05, 2008
2.953
3.125
2.949
3.025
28,319
+0.05(+1.52%)
Dec 04, 2008
3.040
3.040
2.965
2.980
64,711
-0.08(-2.48%)
Dec 03, 2008
2.962
3.055
2.735
3.055
46,990
-0.05(-1.46%)
Dec 02, 2008
3.606
3.627
2.910
3.101
69,964
-0.47(-13.21%)
Dec 01, 2008
3.978
3.993
3.515
3.573
107,123
-0.30(-7.81%)
Nov 28, 2008
3.086
3.930
3.016
3.875
63,270
+1.09(+38.94%)
Nov 26, 2008
2.650
2.804
2.650
2.789
32,620
+0.14(+5.37%)
Nov 25, 2008
2.753
2.850
2.647
2.647
13,949
+0.00(+0.00%)
Nov 24, 2008
2.783
2.783
2.571
2.647
30,785
-0.11(-4.16%)
Nov 21, 2008
2.786
2.980
2.571
2.762
33,803
-0.04(-1.40%)
Nov 20, 2008
2.647
2.801
2.571
2.801
83,540
+0.14(+5.23%)
Nov 19, 2008
2.605
2.723
2.571
2.662
34,435
+0.04(+1.38%)
Nov 18, 2008
3.040
3.080
2.496
2.626
45,790
-0.47(-15.32%)
Nov 17, 2008
3.231
3.340
2.880
3.101
650,450
-0.24(-7.24%)
Nov 14, 2008
3.322
3.343
3.176
3.343
22,068
-0.17(-4.82%)
Nov 13, 2008
3.515
3.515
3.101
3.512
104,925
+0.03(+0.96%)
Nov 12, 2008
3.545
3.615
3.479
3.479
20,676
-0.08(-2.13%)
Nov 11, 2008
3.733
3.733
3.494
3.554
28,134
-0.36(-9.20%)
Nov 10, 2008
3.821
4.226
3.736
3.914
62,573
+0.17(+4.65%)
Nov 07, 2008
3.630
3.769
3.514
3.740
20,584
+0.16(+4.52%)
Nov 06, 2008
3.630
3.652
3.488
3.579
15,863
-0.28(-7.14%)
Nov 05, 2008
3.866
3.866
3.675
3.854
5,467
-0.08(-2.15%)
Nov 04, 2008
4.029
4.105
3.866
3.939
31,641
-0.15(-3.70%)
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.