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
Cons Water Inc
(NQ:
CWCO
)
26.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 31, 2012
6.023
6.053
5.842
5.910
44,924
-0.11(-1.87%)
Oct 26, 2012
6.023
6.023
6.023
6.023
29,090
-0.03(-0.50%)
Oct 25, 2012
5.925
6.068
5.925
6.053
22,159
+0.20(+3.34%)
Oct 24, 2012
5.834
5.880
5.827
5.857
13,355
+0.05(+0.78%)
Oct 23, 2012
5.834
5.857
5.782
5.812
38,253
-0.13(-2.15%)
Oct 19, 2012
5.985
6.038
5.940
5.940
72,090
-0.08(-1.37%)
Oct 18, 2012
6.173
6.196
6.023
6.023
63,885
-0.15(-2.44%)
Oct 17, 2012
6.136
6.211
6.136
6.173
41,034
+0.04(+0.61%)
Oct 16, 2012
6.211
6.211
6.105
6.136
34,496
-0.05(-0.73%)
Oct 15, 2012
6.105
6.181
6.105
6.181
31,978
+0.08(+1.23%)
Oct 12, 2012
6.181
6.181
6.098
6.105
50,044
-0.10(-1.58%)
Oct 11, 2012
6.181
6.211
6.136
6.203
33,738
+0.05(+0.86%)
Oct 10, 2012
6.113
6.166
6.098
6.151
17,175
+0.03(+0.49%)
Oct 09, 2012
6.158
6.158
6.060
6.120
46,009
-0.01(-0.12%)
Oct 08, 2012
6.166
6.181
6.098
6.128
24,188
-0.05(-0.73%)
Oct 05, 2012
6.203
6.233
6.158
6.173
34,176
-0.02(-0.24%)
Oct 04, 2012
6.233
6.233
6.098
6.188
28,270
-0.01(-0.12%)
Oct 03, 2012
6.241
6.286
6.180
6.196
27,116
-0.05(-0.72%)
Oct 02, 2012
6.279
6.309
6.196
6.241
54,365
+0.03(+0.48%)
Oct 01, 2012
6.248
6.279
6.188
6.211
43,569
-0.02(-0.24%)
Sep 28, 2012
6.286
6.309
6.196
6.226
37,699
-0.11(-1.66%)
Sep 27, 2012
6.264
6.376
6.105
6.331
61,533
+0.06(+1.02%)
Sep 26, 2012
6.170
6.275
6.163
6.267
47,726
+0.09(+1.45%)
Sep 25, 2012
6.245
6.326
6.170
6.178
67,832
-0.05(-0.84%)
Sep 24, 2012
6.148
6.260
6.148
6.230
41,420
+0.08(+1.34%)
Sep 21, 2012
6.379
6.379
6.148
6.148
215,786
-0.16(-2.49%)
Sep 20, 2012
6.305
6.349
6.297
6.305
20,221
-0.01(-0.12%)
Sep 19, 2012
6.446
6.454
6.273
6.312
53,462
-0.09(-1.40%)
Sep 18, 2012
6.327
6.491
6.282
6.402
39,013
+0.09(+1.42%)
Sep 17, 2012
6.342
6.364
6.200
6.312
47,936
-0.03(-0.47%)
Sep 14, 2012
6.491
6.528
6.275
6.342
68,558
-0.15(-2.30%)
Sep 13, 2012
6.320
6.491
6.275
6.491
91,894
+0.21(+3.33%)
Sep 12, 2012
6.163
6.282
6.148
6.282
28,002
+0.11(+1.81%)
Sep 11, 2012
6.334
6.372
6.133
6.170
67,889
-0.13(-2.13%)
Sep 10, 2012
6.267
6.334
6.215
6.305
51,669
+0.01(+0.12%)
Sep 07, 2012
6.342
6.342
6.215
6.297
36,232
-0.01(-0.24%)
Sep 06, 2012
6.320
6.342
6.133
6.312
52,772
+0.01(+0.12%)
Sep 05, 2012
6.208
6.327
6.118
6.305
63,980
+0.13(+2.18%)
Sep 04, 2012
6.103
6.223
6.006
6.170
47,772
+0.08(+1.35%)
Aug 31, 2012
6.133
6.133
6.036
6.088
38,824
+0.01(+0.25%)
Aug 30, 2012
6.118
6.148
6.043
6.073
16,871
-0.05(-0.85%)
Aug 29, 2012
6.043
6.126
6.006
6.126
28,904
+0.10(+1.61%)
Aug 27, 2012
6.014
6.071
5.978
6.029
33,191
+0.01(+0.25%)
Aug 24, 2012
5.924
6.081
5.924
6.014
56,824
+0.06(+1.00%)
Aug 23, 2012
5.932
5.988
5.932
5.954
50,880
+0.04(+0.63%)
Aug 22, 2012
6.006
6.029
5.894
5.917
110,165
-0.12(-1.98%)
Aug 21, 2012
6.073
6.185
6.006
6.036
88,807
-0.03(-0.49%)
Aug 20, 2012
6.073
6.073
5.909
6.066
119,000
+0.02(+0.37%)
Aug 17, 2012
6.036
6.096
5.976
6.043
109,248
+0.01(+0.12%)
Aug 16, 2012
6.006
6.043
5.976
6.036
163,568
+0.03(+0.50%)
Aug 15, 2012
6.111
6.111
5.984
6.006
283,539
-0.13(-2.07%)
Aug 14, 2012
6.275
6.275
6.111
6.133
105,229
-0.08(-1.32%)
Aug 13, 2012
6.290
6.305
6.133
6.215
46,315
-0.05(-0.83%)
Aug 10, 2012
6.245
6.320
6.237
6.267
80,271
-0.01(-0.12%)
Aug 09, 2012
6.275
6.330
6.252
6.275
29,032
+0.02(+0.36%)
Aug 08, 2012
6.215
6.305
6.170
6.252
41,672
+0.02(+0.36%)
Aug 07, 2012
6.252
6.275
6.200
6.230
49,420
+0.01(+0.24%)
Aug 06, 2012
6.230
6.270
6.193
6.215
41,699
-0.02(-0.36%)
Aug 03, 2012
6.036
6.260
6.029
6.237
56,812
+0.24(+3.98%)
Aug 02, 2012
5.969
6.108
5.932
5.999
52,768
+0.04(+0.63%)
Aug 01, 2012
6.140
6.215
5.961
5.961
96,310
-0.16(-2.56%)
Jul 31, 2012
6.275
6.387
6.088
6.118
79,165
-0.15(-2.38%)
Jul 30, 2012
6.312
6.439
6.148
6.267
63,169
-0.07(-1.06%)
Jul 27, 2012
6.148
6.469
6.148
6.334
108,279
+0.19(+3.16%)
Jul 26, 2012
6.051
6.282
5.969
6.140
140,336
+0.17(+2.87%)
Jul 25, 2012
6.043
6.043
5.909
5.969
62,767
-0.02(-0.37%)
Jul 24, 2012
6.058
6.088
5.954
5.991
63,071
-0.04(-0.74%)
Jul 23, 2012
5.984
6.088
5.909
6.036
70,857
+0.00(+0.00%)
Jul 20, 2012
6.185
6.185
6.006
6.036
131,498
-0.22(-3.58%)
Jul 19, 2012
6.364
6.364
6.215
6.260
54,717
-0.10(-1.53%)
Jul 18, 2012
6.372
6.431
6.342
6.357
64,127
-0.03(-0.47%)
Jul 17, 2012
6.417
6.454
6.349
6.387
42,744
-0.03(-0.47%)
Jul 16, 2012
6.469
6.469
6.349
6.417
20,964
-0.05(-0.81%)
Jul 13, 2012
6.387
6.469
6.387
6.469
40,896
+0.09(+1.40%)
Jul 12, 2012
6.342
6.394
6.282
6.379
43,247
+0.01(+0.12%)
Jul 11, 2012
6.387
6.387
6.267
6.372
71,589
-0.02(-0.35%)
Jul 10, 2012
6.387
6.454
6.342
6.394
136,074
+0.01(+0.23%)
Jul 09, 2012
6.431
6.484
6.342
6.379
116,877
-0.05(-0.81%)
Jul 06, 2012
6.245
6.431
6.230
6.431
124,209
+0.15(+2.38%)
Jul 05, 2012
6.267
6.342
6.218
6.282
69,302
+0.02(+0.36%)
Jul 03, 2012
6.155
6.260
6.148
6.260
80,125
+0.04(+0.72%)
Jul 02, 2012
6.193
6.215
6.073
6.215
60,156
+0.03(+0.48%)
Jun 29, 2012
6.081
6.193
5.991
6.185
178,619
+0.16(+2.60%)
Jun 28, 2012
5.969
6.051
5.887
6.029
52,216
+0.03(+0.50%)
Jun 27, 2012
5.894
6.073
5.894
5.999
60,727
+0.10(+1.71%)
Jun 26, 2012
5.972
5.972
5.839
5.898
72,082
-0.04(-0.75%)
Jun 25, 2012
5.928
5.987
5.876
5.942
38,609
-0.03(-0.49%)
Jun 22, 2012
5.942
6.009
5.913
5.972
119,094
+0.10(+1.64%)
Jun 21, 2012
5.972
6.009
5.868
5.876
47,523
-0.10(-1.61%)
Jun 20, 2012
5.950
6.016
5.920
5.972
41,683
-0.01(-0.25%)
Jun 19, 2012
5.913
6.001
5.876
5.987
73,061
+0.09(+1.50%)
Jun 18, 2012
5.928
5.942
5.824
5.898
50,257
-0.01(-0.13%)
Jun 15, 2012
5.802
5.957
5.765
5.905
292,961
+0.07(+1.27%)
Jun 14, 2012
5.728
5.876
5.728
5.831
43,143
+0.10(+1.68%)
Jun 13, 2012
5.876
5.883
5.706
5.735
86,332
-0.13(-2.14%)
Jun 12, 2012
5.957
5.964
5.839
5.861
106,974
-0.04(-0.75%)
Jun 11, 2012
5.987
5.987
5.868
5.905
94,655
+0.00(+0.00%)
Jun 08, 2012
5.691
5.928
5.647
5.905
154,788
+0.24(+4.31%)
Jun 07, 2012
5.639
5.728
5.558
5.661
68,222
+0.07(+1.32%)
Jun 06, 2012
5.521
5.588
5.457
5.588
55,741
+0.08(+1.48%)
Jun 05, 2012
5.521
5.573
5.440
5.506
41,626
-0.05(-0.93%)
Jun 04, 2012
5.580
5.661
5.491
5.558
39,505
-0.03(-0.53%)
Jun 01, 2012
5.602
5.713
5.543
5.588
81,355
-0.09(-1.56%)
May 31, 2012
5.610
5.698
5.610
5.676
127,272
+0.08(+1.45%)
May 30, 2012
5.617
5.691
5.432
5.595
82,272
-0.05(-0.92%)
May 29, 2012
5.632
5.669
5.573
5.647
53,583
+0.04(+0.66%)
May 25, 2012
5.713
5.728
5.558
5.610
46,397
-0.09(-1.56%)
May 24, 2012
5.403
5.706
5.373
5.698
145,533
+0.33(+6.05%)
May 23, 2012
5.299
5.410
5.262
5.373
56,600
+0.05(+0.97%)
May 22, 2012
5.321
5.455
5.285
5.321
78,677
+0.02(+0.42%)
May 21, 2012
5.395
5.477
5.233
5.299
91,799
+0.13(+2.58%)
May 18, 2012
5.166
5.262
5.123
5.166
98,489
-0.01(-0.29%)
May 17, 2012
5.174
5.247
5.137
5.181
114,252
+0.01(+0.14%)
May 16, 2012
5.211
5.262
5.174
5.174
119,767
-0.04(-0.85%)
May 15, 2012
5.218
5.277
5.188
5.218
64,423
-0.02(-0.42%)
May 14, 2012
5.196
5.329
5.181
5.240
67,940
+0.04(+0.85%)
May 11, 2012
5.292
5.336
5.188
5.196
45,206
-0.06(-1.13%)
May 10, 2012
5.321
5.321
5.181
5.255
101,044
-0.01(-0.14%)
May 09, 2012
5.285
5.344
5.233
5.262
37,041
-0.06(-1.11%)
May 08, 2012
5.285
5.395
5.279
5.321
36,272
+0.00(+0.00%)
May 07, 2012
5.351
5.381
5.292
5.321
36,038
-0.04(-0.69%)
May 04, 2012
5.388
5.429
5.321
5.358
60,482
-0.05(-0.96%)
May 03, 2012
5.225
5.455
5.218
5.410
110,624
+0.16(+2.95%)
May 02, 2012
5.262
5.314
5.211
5.255
89,601
-0.01(-0.28%)
May 01, 2012
5.314
5.455
5.262
5.270
57,005
-0.03(-0.56%)
Apr 30, 2012
5.344
5.395
5.277
5.299
123,283
-0.08(-1.51%)
Apr 27, 2012
5.381
5.453
5.329
5.381
50,399
+0.00(+0.00%)
Apr 26, 2012
5.499
5.528
5.373
5.381
31,905
-0.14(-2.54%)
Apr 25, 2012
5.536
5.595
5.451
5.521
57,650
+0.02(+0.40%)
Apr 24, 2012
5.425
5.499
5.388
5.499
76,511
+0.10(+1.92%)
Apr 23, 2012
5.181
5.462
5.181
5.395
134,149
+0.16(+3.11%)
Apr 20, 2012
5.240
5.299
5.151
5.233
64,090
+0.05(+1.00%)
Apr 19, 2012
5.329
5.432
5.151
5.181
160,151
-0.12(-2.23%)
Apr 18, 2012
5.455
5.647
5.292
5.299
154,749
-0.19(-3.50%)
Apr 17, 2012
5.410
5.580
5.410
5.491
61,028
+0.13(+2.48%)
Apr 16, 2012
5.366
5.418
5.307
5.358
52,529
-0.01(-0.14%)
Apr 13, 2012
5.462
5.528
5.321
5.366
67,053
-0.13(-2.29%)
Apr 12, 2012
5.410
5.580
5.410
5.491
111,828
+0.06(+1.09%)
Apr 11, 2012
5.381
5.462
5.321
5.432
54,846
+0.13(+2.37%)
Apr 10, 2012
5.403
5.461
5.299
5.307
118,539
-0.08(-1.51%)
Apr 09, 2012
5.499
5.551
5.388
5.388
145,870
-0.16(-2.93%)
Apr 05, 2012
5.580
5.639
5.551
5.551
33,704
-0.04(-0.66%)
Apr 04, 2012
5.639
5.728
5.569
5.588
93,679
-0.10(-1.82%)
Apr 03, 2012
5.802
5.831
5.669
5.691
109,446
-0.12(-2.04%)
Apr 02, 2012
5.868
5.897
5.758
5.809
61,488
-0.04(-0.63%)
Mar 30, 2012
5.787
5.964
5.787
5.846
231,958
+0.10(+1.80%)
Mar 29, 2012
5.698
5.764
5.654
5.743
31,558
+0.03(+0.52%)
Mar 28, 2012
5.765
5.774
5.698
5.713
65,619
-0.01(-0.19%)
Mar 27, 2012
5.790
5.856
5.695
5.724
94,336
-0.05(-0.89%)
Mar 26, 2012
5.702
5.841
5.644
5.776
137,754
+0.11(+1.94%)
Mar 23, 2012
5.593
5.680
5.549
5.666
60,473
+0.08(+1.44%)
Mar 22, 2012
5.534
5.666
5.527
5.585
77,208
+0.04(+0.66%)
Mar 21, 2012
5.563
5.614
5.541
5.549
75,244
-0.01(-0.26%)
Mar 20, 2012
5.607
5.631
5.541
5.563
116,987
-0.07(-1.30%)
Mar 19, 2012
5.607
5.732
5.600
5.636
236,163
+0.05(+0.92%)
Mar 16, 2012
5.805
5.922
5.563
5.585
1,512,655
-0.18(-3.05%)
Mar 15, 2012
5.651
5.915
5.602
5.761
203,108
+0.11(+1.94%)
Mar 14, 2012
5.929
5.965
5.607
5.651
218,750
-0.30(-5.04%)
Mar 13, 2012
5.797
5.988
5.776
5.951
86,614
+0.18(+3.17%)
Mar 12, 2012
5.937
5.980
5.746
5.768
185,695
-0.17(-2.84%)
Mar 09, 2012
6.032
6.061
5.885
5.937
118,724
-0.10(-1.58%)
Mar 08, 2012
6.054
6.068
5.827
6.032
226,248
-0.01(-0.12%)
Mar 07, 2012
5.922
6.054
5.862
6.039
119,921
+0.12(+2.10%)
Mar 06, 2012
6.456
6.456
5.893
5.915
193,053
-0.07(-1.22%)
Mar 05, 2012
5.827
5.988
5.783
5.988
81,239
+0.17(+2.89%)
Mar 02, 2012
5.885
5.929
5.768
5.819
175,608
-0.07(-1.12%)
Mar 01, 2012
6.054
6.229
5.841
5.885
607,360
-0.17(-2.78%)
Feb 29, 2012
5.841
6.054
5.527
6.054
1,548,179
+0.22(+3.76%)
Feb 28, 2012
5.849
5.922
5.797
5.834
213,725
-0.10(-1.60%)
Feb 27, 2012
5.922
6.068
5.856
5.929
110,772
+0.00(+0.00%)
Feb 24, 2012
6.215
6.222
5.929
5.929
192,807
-0.29(-4.59%)
Feb 23, 2012
6.156
6.215
6.076
6.215
42,174
+0.08(+1.31%)
Feb 22, 2012
6.193
6.193
6.076
6.134
45,231
-0.07(-1.06%)
Feb 21, 2012
6.127
6.207
6.083
6.200
69,455
+0.11(+1.80%)
Feb 17, 2012
6.090
6.090
6.039
6.090
43,895
+0.01(+0.24%)
Feb 16, 2012
5.988
6.083
5.966
6.076
66,988
+0.12(+1.97%)
Feb 15, 2012
6.083
6.090
5.900
5.959
55,707
-0.10(-1.57%)
Feb 14, 2012
6.112
6.149
5.988
6.054
51,212
-0.08(-1.31%)
Feb 13, 2012
6.229
6.229
6.090
6.134
34,324
-0.01(-0.24%)
Feb 10, 2012
6.112
6.178
6.071
6.149
70,797
-0.01(-0.24%)
Feb 09, 2012
6.251
6.251
6.083
6.163
71,637
-0.10(-1.64%)
Feb 08, 2012
6.039
6.281
5.995
6.266
196,687
+0.23(+3.76%)
Feb 07, 2012
5.915
6.054
5.871
6.039
78,368
+0.11(+1.85%)
Feb 06, 2012
5.988
6.024
5.871
5.929
51,962
-0.06(-0.98%)
Feb 03, 2012
5.944
6.002
5.856
5.988
101,697
+0.10(+1.61%)
Feb 02, 2012
5.841
5.944
5.768
5.893
82,503
+0.04(+0.75%)
Feb 01, 2012
5.746
5.885
5.717
5.849
150,202
+0.15(+2.57%)
Jan 31, 2012
5.761
5.776
5.702
5.702
296,893
-0.04(-0.76%)
Jan 30, 2012
5.439
5.834
5.380
5.746
303,625
+0.30(+5.51%)
Jan 27, 2012
5.541
5.863
5.344
5.446
1,736,386
-0.26(-4.62%)
Jan 26, 2012
6.032
6.054
5.673
5.710
395,814
-0.30(-4.99%)
Jan 25, 2012
6.281
6.346
5.944
6.010
239,166
-0.29(-4.54%)
Jan 24, 2012
6.464
6.471
6.288
6.295
123,037
-0.20(-3.15%)
Jan 23, 2012
6.603
6.603
6.420
6.500
50,230
-0.10(-1.44%)
Jan 20, 2012
6.456
6.647
6.368
6.595
48,328
+0.15(+2.39%)
Jan 19, 2012
6.508
6.508
6.368
6.442
26,880
-0.07(-1.01%)
Jan 18, 2012
6.405
6.544
6.398
6.508
62,975
+0.08(+1.25%)
Jan 17, 2012
6.456
6.493
6.259
6.427
79,461
+0.01(+0.11%)
Jan 13, 2012
6.478
6.551
6.376
6.420
112,338
-0.13(-2.01%)
Jan 12, 2012
6.573
6.603
6.442
6.551
53,834
-0.04(-0.67%)
Jan 11, 2012
6.632
6.632
6.365
6.595
80,376
-0.02(-0.33%)
Jan 10, 2012
6.625
6.691
6.478
6.617
63,757
+0.10(+1.46%)
Jan 09, 2012
6.654
6.727
6.478
6.522
79,612
-0.12(-1.76%)
Jan 06, 2012
6.720
6.720
6.603
6.639
61,427
-0.07(-0.98%)
Jan 05, 2012
6.544
6.712
6.244
6.705
61,842
+0.12(+1.89%)
Jan 04, 2012
6.464
6.617
6.449
6.581
85,726
+0.30(+4.78%)
Dec 30, 2011
6.295
6.368
6.251
6.281
97,421
-0.01(-0.23%)
Dec 29, 2011
6.464
6.566
6.207
6.295
135,150
-0.17(-2.60%)
Dec 28, 2011
6.083
6.515
6.083
6.464
179,186
+0.49(+8.28%)
Dec 27, 2011
5.991
6.180
5.948
5.969
102,572
-0.04(-0.72%)
Dec 23, 2011
5.984
6.165
5.940
6.013
104,655
-0.15(-2.36%)
Dec 21, 2011
6.202
6.441
6.078
6.158
90,976
-0.08(-1.28%)
Dec 20, 2011
6.419
6.543
6.180
6.238
91,027
-0.09(-1.49%)
Dec 19, 2011
6.731
6.731
6.274
6.332
100,692
-0.36(-5.42%)
Dec 16, 2011
6.260
6.760
6.122
6.695
560,076
+0.51(+8.33%)
Dec 15, 2011
6.013
6.231
5.882
6.180
142,542
+0.21(+3.52%)
Dec 14, 2011
5.600
5.969
5.600
5.969
120,543
+0.30(+5.38%)
Dec 13, 2011
5.752
5.839
5.643
5.665
108,922
-0.04(-0.76%)
Dec 12, 2011
5.694
5.795
5.629
5.708
61,509
-0.04(-0.76%)
Dec 09, 2011
5.694
5.803
5.694
5.752
61,010
+0.07(+1.28%)
Dec 08, 2011
5.803
5.817
5.658
5.679
67,465
-0.19(-3.21%)
Dec 07, 2011
5.904
5.951
5.759
5.868
64,428
-0.09(-1.58%)
Dec 06, 2011
5.803
6.035
5.803
5.962
71,999
+0.15(+2.62%)
Dec 05, 2011
5.882
5.904
5.723
5.810
140,247
+0.01(+0.12%)
Dec 02, 2011
5.911
5.911
5.687
5.803
113,107
-0.02(-0.37%)
Dec 01, 2011
5.926
5.969
5.810
5.824
85,992
-0.15(-2.43%)
Nov 30, 2011
5.890
5.977
5.745
5.969
135,645
+0.29(+5.11%)
Nov 29, 2011
5.534
5.708
5.498
5.679
119,857
+0.17(+3.03%)
Nov 28, 2011
5.462
5.687
5.440
5.513
117,794
+0.25(+4.68%)
Nov 25, 2011
5.455
5.585
5.259
5.266
92,884
-0.18(-3.33%)
Nov 23, 2011
5.962
6.086
5.411
5.447
414,624
-0.54(-8.97%)
Nov 22, 2011
6.028
6.223
5.984
5.984
41,943
-0.04(-0.60%)
Nov 21, 2011
6.035
6.078
5.984
6.020
48,944
-0.12(-2.01%)
Nov 18, 2011
6.064
6.165
6.020
6.144
51,675
+0.09(+1.44%)
Nov 17, 2011
6.245
6.397
6.035
6.057
102,241
-0.22(-3.47%)
Nov 16, 2011
6.448
6.593
6.267
6.274
70,906
-0.26(-4.00%)
Nov 15, 2011
6.376
6.579
6.332
6.535
37,227
+0.09(+1.35%)
Nov 14, 2011
6.492
6.753
6.281
6.448
94,145
-0.11(-1.66%)
Nov 11, 2011
6.506
6.593
6.412
6.557
49,133
+0.25(+3.91%)
Nov 10, 2011
6.383
6.499
6.252
6.310
41,921
-0.15(-2.25%)
Nov 09, 2011
6.717
6.764
6.455
6.455
78,170
-0.48(-6.90%)
Nov 08, 2011
6.796
6.978
6.666
6.934
61,708
+0.20(+3.02%)
Nov 07, 2011
6.644
6.782
6.513
6.731
73,761
+0.09(+1.31%)
Nov 04, 2011
6.811
6.891
6.608
6.644
62,910
-0.22(-3.17%)
Nov 03, 2011
6.695
6.891
6.521
6.862
111,266
+0.25(+3.73%)
Nov 02, 2011
6.630
6.630
6.521
6.615
88,258
+0.10(+1.56%)
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.