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
Kandi Techs Group
(NQ:
KNDI
)
2.040
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, 2011
2.750
2.750
2.465
2.550
60,802
-0.26(-9.25%)
Oct 28, 2011
2.440
2.890
2.430
2.810
217,491
+0.42(+17.57%)
Oct 27, 2011
2.400
2.440
2.280
2.390
76,490
+0.02(+0.84%)
Oct 26, 2011
2.290
2.380
2.201
2.370
31,279
+0.10(+4.41%)
Oct 25, 2011
2.183
2.315
2.150
2.270
18,273
-0.01(-0.44%)
Oct 24, 2011
2.230
2.300
2.180
2.280
36,983
+0.05(+2.24%)
Oct 21, 2011
2.190
2.280
2.140
2.230
23,360
+0.08(+3.72%)
Oct 20, 2011
2.230
2.240
2.130
2.150
12,300
-0.04(-1.83%)
Oct 19, 2011
2.330
2.341
2.060
2.190
60,074
-0.16(-6.81%)
Oct 18, 2011
2.240
2.470
2.240
2.350
17,889
+0.08(+3.53%)
Oct 17, 2011
2.350
2.420
2.220
2.270
35,839
-0.14(-5.74%)
Oct 14, 2011
2.300
2.410
2.270
2.408
55,673
+0.13(+5.61%)
Oct 13, 2011
2.120
2.370
2.020
2.280
105,043
+0.11(+5.07%)
Oct 12, 2011
2.010
2.170
2.010
2.170
118,481
+0.17(+8.50%)
Oct 11, 2011
1.980
2.080
1.980
2.000
39,767
-0.05(-2.44%)
Oct 10, 2011
2.010
2.080
1.910
2.050
11,200
+0.07(+3.54%)
Oct 07, 2011
1.980
2.020
1.970
1.980
12,950
-0.04(-1.98%)
Oct 06, 2011
2.000
2.080
1.960
2.020
23,275
+0.01(+0.50%)
Oct 05, 2011
1.980
2.059
1.880
2.010
24,950
+0.01(+0.50%)
Oct 04, 2011
1.960
2.122
1.880
2.000
66,462
+0.02(+1.01%)
Oct 03, 2011
2.120
2.120
1.980
1.980
79,389
-0.18(-8.33%)
Sep 30, 2011
2.110
2.160
2.100
2.160
30,875
+0.01(+0.47%)
Sep 29, 2011
2.110
2.210
2.100
2.150
49,067
+0.02(+0.94%)
Sep 28, 2011
2.129
2.130
2.100
2.130
38,967
+0.00(+0.00%)
Sep 27, 2011
2.170
2.300
2.100
2.130
68,627
-0.04(-1.84%)
Sep 26, 2011
2.220
2.220
2.100
2.170
45,101
-0.06(-2.69%)
Sep 23, 2011
2.140
2.290
2.121
2.230
33,415
+0.06(+2.76%)
Sep 22, 2011
2.130
2.170
2.100
2.170
70,507
+0.01(+0.46%)
Sep 21, 2011
2.220
2.290
2.160
2.160
12,319
-0.09(-3.91%)
Sep 20, 2011
2.160
2.340
2.160
2.248
39,633
+0.01(+0.36%)
Sep 19, 2011
2.230
2.350
2.130
2.240
41,874
-0.12(-5.08%)
Sep 16, 2011
2.400
2.400
2.280
2.360
59,712
+0.05(+2.16%)
Sep 15, 2011
2.260
2.340
2.250
2.310
56,400
+0.08(+3.59%)
Sep 14, 2011
2.310
2.400
2.230
2.230
45,274
-0.10(-4.29%)
Sep 13, 2011
2.270
2.350
2.180
2.330
50,495
+0.05(+2.19%)
Sep 12, 2011
2.300
2.349
2.240
2.280
65,548
-0.07(-2.98%)
Sep 09, 2011
2.520
2.520
2.260
2.350
106,596
-0.18(-7.11%)
Sep 08, 2011
2.460
2.550
2.440
2.530
25,738
+0.03(+1.20%)
Sep 07, 2011
2.520
2.520
2.430
2.500
28,550
+0.00(+0.00%)
Sep 06, 2011
2.680
2.680
2.460
2.500
73,650
-0.15(-5.66%)
Sep 02, 2011
2.770
2.820
2.600
2.650
78,735
-0.04(-1.49%)
Sep 01, 2011
2.600
2.840
2.600
2.690
163,900
+0.12(+4.67%)
Aug 31, 2011
2.480
2.600
2.480
2.570
57,311
+0.10(+4.05%)
Aug 30, 2011
2.500
2.510
2.390
2.470
39,356
-0.05(-1.98%)
Aug 29, 2011
2.620
2.660
2.461
2.520
121,604
-0.04(-1.56%)
Aug 26, 2011
2.560
2.560
2.360
2.560
48,886
+0.08(+3.23%)
Aug 25, 2011
2.381
2.520
2.380
2.480
36,353
+0.06(+2.48%)
Aug 24, 2011
2.450
2.500
2.360
2.420
27,047
-0.02(-0.82%)
Aug 23, 2011
2.420
2.500
2.350
2.440
55,404
+0.04(+1.67%)
Aug 22, 2011
2.470
2.500
2.370
2.400
42,648
-0.02(-0.83%)
Aug 19, 2011
2.620
2.750
2.360
2.420
102,838
-0.13(-5.10%)
Aug 18, 2011
2.500
2.700
2.350
2.550
103,619
-0.03(-1.16%)
Aug 17, 2011
2.230
2.600
2.230
2.580
149,552
+0.36(+16.22%)
Aug 16, 2011
2.270
2.380
2.220
2.220
80,161
-0.05(-2.20%)
Aug 15, 2011
2.580
2.770
2.160
2.270
232,624
-0.29(-11.33%)
Aug 12, 2011
2.460
2.770
2.400
2.560
121,574
+0.21(+8.94%)
Aug 11, 2011
2.250
2.400
2.200
2.350
93,569
+0.20(+9.30%)
Aug 10, 2011
2.250
2.250
2.110
2.150
63,728
-0.09(-4.02%)
Aug 09, 2011
2.310
2.400
2.110
2.240
109,794
-0.02(-0.88%)
Aug 08, 2011
2.340
2.400
2.200
2.260
147,785
-0.19(-7.76%)
Aug 05, 2011
2.500
2.690
2.400
2.450
146,357
-0.23(-8.58%)
Aug 04, 2011
2.530
2.750
2.250
2.680
271,903
+0.05(+1.90%)
Aug 03, 2011
2.700
2.740
2.560
2.630
125,684
-0.11(-4.01%)
Aug 02, 2011
2.980
2.980
2.710
2.740
103,909
-0.17(-5.84%)
Aug 01, 2011
2.780
2.970
2.670
2.910
93,931
+0.26(+9.81%)
Jul 29, 2011
2.800
2.800
2.580
2.650
87,674
-0.09(-3.28%)
Jul 28, 2011
2.610
2.870
2.520
2.740
145,201
+0.14(+5.38%)
Jul 27, 2011
2.920
2.980
2.550
2.600
238,694
-0.34(-11.56%)
Jul 26, 2011
3.030
3.050
2.900
2.940
224,132
-0.11(-3.61%)
Jul 25, 2011
2.950
3.100
2.900
3.050
203,558
-0.02(-0.65%)
Jul 22, 2011
3.140
3.300
2.910
3.070
615,714
-0.13(-4.06%)
Jul 21, 2011
2.810
3.250
2.800
3.200
1,094,402
+0.42(+15.11%)
Jul 20, 2011
2.570
2.940
2.260
2.780
860,698
+0.33(+13.47%)
Jul 19, 2011
2.160
2.790
2.100
2.450
1,349,589
+0.47(+23.74%)
Jul 18, 2011
2.090
2.090
1.910
1.980
115,944
-0.08(-3.88%)
Jul 15, 2011
2.070
2.090
2.010
2.060
83,386
+0.02(+0.98%)
Jul 14, 2011
2.140
2.140
1.930
2.040
104,236
-0.03(-1.45%)
Jul 13, 2011
2.080
2.240
2.000
2.070
133,887
+0.05(+2.48%)
Jul 12, 2011
2.190
2.190
1.970
2.020
244,367
-0.17(-7.76%)
Jul 11, 2011
1.920
2.610
1.920
2.190
1,601,802
+0.36(+19.68%)
Jul 08, 2011
1.810
1.840
1.800
1.830
29,417
+0.02(+0.94%)
Jul 07, 2011
1.740
1.870
1.730
1.813
87,141
+0.08(+4.79%)
Jul 06, 2011
1.760
1.800
1.710
1.730
69,655
-0.08(-4.42%)
Jul 05, 2011
1.810
1.850
1.750
1.810
23,321
-0.02(-1.09%)
Jul 01, 2011
1.810
1.860
1.750
1.830
41,772
+0.02(+1.10%)
Jun 30, 2011
1.860
1.860
1.680
1.810
181,229
-0.05(-2.69%)
Jun 29, 2011
1.900
1.950
1.810
1.860
86,503
-0.07(-3.63%)
Jun 28, 2011
1.990
2.020
1.930
1.930
40,740
-0.02(-1.03%)
Jun 27, 2011
2.020
2.020
1.910
1.950
18,485
-0.03(-1.52%)
Jun 24, 2011
1.950
2.020
1.910
1.980
26,044
-0.04(-1.98%)
Jun 23, 2011
2.000
2.020
1.950
2.020
23,703
-0.03(-1.46%)
Jun 22, 2011
2.000
2.070
1.979
2.050
55,660
+0.10(+5.13%)
Jun 21, 2011
2.040
2.040
1.950
1.950
24,154
-0.06(-2.99%)
Jun 20, 2011
1.970
2.080
1.940
2.010
90,965
+0.05(+2.60%)
Jun 17, 2011
2.030
2.030
1.900
1.959
39,294
-0.03(-1.56%)
Jun 16, 2011
1.978
2.160
1.900
1.990
198,829
+0.05(+2.68%)
Jun 15, 2011
1.860
2.080
1.860
1.938
240,961
+0.04(+2.00%)
Jun 14, 2011
1.760
1.900
1.760
1.900
55,632
+0.12(+6.74%)
Jun 13, 2011
1.850
1.850
1.750
1.780
75,983
-0.07(-3.78%)
Jun 10, 2011
1.950
1.950
1.750
1.850
113,576
-0.07(-3.65%)
Jun 09, 2011
1.750
1.920
1.720
1.920
101,656
+0.17(+9.71%)
Jun 08, 2011
1.830
1.870
1.720
1.750
76,252
-0.10(-5.41%)
Jun 07, 2011
1.850
1.860
1.820
1.850
34,170
+0.00(+0.00%)
Jun 06, 2011
1.850
1.930
1.830
1.850
50,879
-0.06(-3.14%)
Jun 03, 2011
1.900
1.960
1.880
1.910
90,145
-0.01(-0.52%)
May 24, 2011
2.020
2.020
1.900
1.920
135,269
-0.09(-4.48%)
May 23, 2011
2.010
2.080
1.980
2.010
76,569
-0.07(-3.37%)
May 20, 2011
2.090
2.130
2.000
2.080
98,695
-0.02(-0.95%)
May 19, 2011
2.130
2.200
2.090
2.100
50,312
-0.02(-0.94%)
May 18, 2011
2.070
2.220
2.070
2.120
87,601
+0.07(+3.41%)
May 17, 2011
2.200
2.200
2.030
2.050
145,711
-0.16(-7.24%)
May 16, 2011
2.000
2.300
1.970
2.210
419,616
+0.23(+11.62%)
May 13, 2011
2.020
2.040
1.900
1.980
85,451
-0.06(-2.94%)
May 12, 2011
2.080
2.100
1.860
2.040
265,359
-0.08(-3.77%)
May 11, 2011
2.130
2.130
2.020
2.120
140,080
-0.01(-0.47%)
May 10, 2011
2.150
2.250
2.070
2.130
126,446
-0.02(-0.93%)
May 09, 2011
2.180
2.280
2.090
2.150
374,164
+0.00(+0.05%)
May 06, 2011
2.110
2.170
2.020
2.149
327,140
+0.05(+2.33%)
May 05, 2011
2.080
2.140
1.950
2.100
429,810
+0.02(+0.96%)
May 04, 2011
2.230
2.300
1.960
2.080
1,376,420
-0.65(-23.81%)
May 03, 2011
2.780
2.820
2.660
2.730
87,700
-0.09(-3.19%)
May 02, 2011
2.800
2.940
2.790
2.820
78,563
-0.08(-2.76%)
Apr 29, 2011
2.750
2.921
2.630
2.900
242,533
+0.13(+4.69%)
Apr 28, 2011
3.070
3.070
2.695
2.770
618,420
-0.32(-10.36%)
Apr 27, 2011
3.040
3.170
3.030
3.090
139,414
+0.03(+0.98%)
Apr 26, 2011
3.210
3.210
3.030
3.060
117,974
-0.13(-4.08%)
Apr 25, 2011
2.840
3.230
2.830
3.190
220,021
+0.30(+10.38%)
Apr 21, 2011
3.090
3.140
2.730
2.890
229,592
-0.14(-4.62%)
Apr 20, 2011
3.010
3.140
2.900
3.030
303,421
+0.08(+2.71%)
Apr 19, 2011
2.710
2.990
2.690
2.950
279,905
+0.27(+10.07%)
Apr 18, 2011
2.480
2.690
2.391
2.680
207,195
+0.16(+6.35%)
Apr 15, 2011
2.400
2.520
2.400
2.520
115,244
+0.13(+5.44%)
Apr 14, 2011
2.290
2.470
2.280
2.390
155,532
+0.09(+3.91%)
Apr 13, 2011
2.450
2.470
2.220
2.300
335,457
-0.14(-5.74%)
Apr 12, 2011
2.670
2.690
2.420
2.440
299,600
-0.25(-9.29%)
Apr 11, 2011
2.850
2.880
2.640
2.690
183,809
-0.15(-5.28%)
Apr 08, 2011
2.810
2.900
2.720
2.840
126,300
+0.03(+1.07%)
Apr 07, 2011
2.830
2.890
2.720
2.810
161,662
-0.03(-1.06%)
Apr 06, 2011
2.710
2.930
2.710
2.840
211,138
+0.08(+2.90%)
Apr 05, 2011
2.800
2.939
2.700
2.760
323,247
-0.04(-1.43%)
Apr 04, 2011
3.000
3.040
2.740
2.800
461,951
-0.19(-6.35%)
Apr 01, 2011
3.110
3.120
2.920
2.990
289,002
-0.08(-2.61%)
Mar 31, 2011
3.470
3.610
2.860
3.070
1,395,210
-0.30(-8.90%)
Mar 30, 2011
3.370
3.580
3.360
3.370
253,717
-0.06(-1.75%)
Mar 29, 2011
3.600
3.620
3.430
3.430
228,617
-0.19(-5.25%)
Mar 28, 2011
3.720
3.790
3.550
3.620
94,160
-0.10(-2.69%)
Mar 25, 2011
3.800
3.900
3.690
3.720
104,564
-0.08(-2.11%)
Mar 24, 2011
3.730
3.810
3.590
3.800
122,630
+0.12(+3.26%)
Mar 23, 2011
3.650
3.700
3.470
3.680
81,526
+0.08(+2.22%)
Mar 22, 2011
3.700
3.750
3.570
3.600
64,348
-0.06(-1.64%)
Mar 21, 2011
3.770
3.780
3.630
3.660
123,068
+0.04(+1.24%)
Mar 18, 2011
3.520
3.740
3.500
3.615
158,341
+0.12(+3.29%)
Mar 17, 2011
3.410
3.510
3.330
3.500
308,073
+0.15(+4.47%)
Mar 16, 2011
3.500
3.630
3.310
3.350
474,590
-0.08(-2.33%)
Mar 15, 2011
3.530
3.630
3.420
3.430
495,336
-0.28(-7.55%)
Mar 14, 2011
3.980
4.020
3.620
3.710
306,695
-0.18(-4.63%)
Mar 11, 2011
3.920
4.010
3.760
3.890
196,906
-0.07(-1.77%)
Mar 10, 2011
4.100
4.120
3.940
3.960
262,600
-0.24(-5.71%)
Mar 09, 2011
4.380
4.450
4.120
4.200
368,510
-0.15(-3.45%)
Mar 08, 2011
4.220
4.380
4.200
4.350
200,373
+0.13(+3.08%)
Mar 07, 2011
4.300
4.300
4.100
4.220
326,687
+0.12(+2.93%)
Mar 04, 2011
4.350
4.369
3.910
4.100
392,807
-0.23(-5.31%)
Mar 03, 2011
4.080
4.480
4.070
4.330
571,387
+0.26(+6.39%)
Mar 02, 2011
3.610
4.080
3.610
4.070
584,732
+0.51(+14.33%)
Mar 01, 2011
3.620
3.640
3.380
3.560
317,984
-0.03(-0.84%)
Feb 28, 2011
3.670
3.750
3.550
3.590
205,448
-0.07(-1.91%)
Feb 25, 2011
3.630
3.690
3.530
3.660
157,049
+0.19(+5.48%)
Feb 24, 2011
3.460
3.570
3.350
3.470
191,065
-0.01(-0.29%)
Feb 23, 2011
3.680
3.770
3.360
3.480
383,463
-0.22(-5.95%)
Feb 22, 2011
3.990
3.990
3.650
3.700
294,236
-0.33(-8.19%)
Feb 18, 2011
4.040
4.100
3.980
4.030
81,243
+0.02(+0.50%)
Feb 17, 2011
4.010
4.100
3.940
4.010
194,548
-0.05(-1.23%)
Feb 16, 2011
4.090
4.220
3.970
4.060
254,936
-0.03(-0.73%)
Feb 15, 2011
4.040
4.130
4.020
4.090
143,208
+0.05(+1.24%)
Feb 14, 2011
4.020
4.120
3.970
4.040
199,085
-0.01(-0.25%)
Feb 11, 2011
3.940
4.100
3.920
4.050
166,479
+0.07(+1.76%)
Feb 10, 2011
4.080
4.100
3.930
3.980
159,652
-0.09(-2.21%)
Feb 09, 2011
4.040
4.090
3.950
4.070
185,550
+0.17(+4.36%)
Feb 08, 2011
3.880
4.150
3.800
3.900
533,206
+0.12(+3.17%)
Feb 07, 2011
3.880
3.900
3.550
3.780
753,530
-0.12(-3.08%)
Feb 04, 2011
4.150
4.150
3.820
3.900
492,556
-0.25(-6.02%)
Feb 03, 2011
4.150
4.250
4.080
4.150
294,282
-0.03(-0.72%)
Feb 02, 2011
4.060
4.240
4.010
4.180
278,688
+0.09(+2.20%)
Feb 01, 2011
4.180
4.190
4.050
4.090
527,656
-0.08(-1.80%)
Jan 31, 2011
4.480
4.480
4.100
4.165
469,421
-0.21(-4.69%)
Jan 28, 2011
4.530
4.570
4.350
4.370
193,793
-0.14(-3.10%)
Jan 27, 2011
4.630
4.700
4.480
4.510
365,286
+0.08(+1.81%)
Jan 26, 2011
4.590
4.620
4.270
4.430
656,675
-0.16(-3.49%)
Jan 25, 2011
4.750
4.750
4.530
4.590
168,043
-0.12(-2.55%)
Jan 24, 2011
4.680
4.860
4.620
4.710
250,418
+0.05(+1.07%)
Jan 21, 2011
4.550
4.750
4.550
4.660
338,191
+0.14(+3.10%)
Jan 20, 2011
4.940
4.950
4.360
4.520
968,427
-0.47(-9.42%)
Jan 19, 2011
4.980
5.150
4.800
4.990
1,023,723
+0.02(+0.40%)
Jan 18, 2011
5.030
5.300
4.940
4.970
458,192
-0.01(-0.20%)
Jan 14, 2011
5.150
5.220
4.810
4.980
966,045
-0.28(-5.32%)
Jan 13, 2011
5.110
5.350
4.980
5.260
1,227,524
+0.53(+11.21%)
Jan 12, 2011
4.720
4.800
4.630
4.730
355,600
+0.03(+0.64%)
Jan 11, 2011
4.750
4.920
4.660
4.700
476,410
-0.02(-0.42%)
Jan 10, 2011
4.540
4.900
4.370
4.720
668,468
+0.20(+4.42%)
Jan 07, 2011
4.980
5.040
4.490
4.520
1,229,517
-0.43(-8.69%)
Jan 06, 2011
5.200
5.230
4.932
4.950
712,390
-0.24(-4.62%)
Jan 05, 2011
5.290
5.290
5.100
5.190
462,478
+0.00(+0.00%)
Jan 04, 2011
5.340
5.340
5.120
5.190
372,798
-0.08(-1.52%)
Jan 03, 2011
5.350
5.370
5.160
5.270
273,057
+0.00(+0.00%)
Dec 31, 2010
5.140
5.330
5.120
5.270
397,985
+0.17(+3.33%)
Dec 30, 2010
5.200
5.250
4.960
5.100
675,822
-0.11(-2.11%)
Dec 29, 2010
5.280
5.290
5.150
5.210
321,706
-0.05(-0.95%)
Dec 28, 2010
5.300
5.380
5.200
5.260
484,507
+0.02(+0.38%)
Dec 27, 2010
5.400
5.430
5.110
5.240
495,894
-0.11(-2.05%)
Dec 23, 2010
5.460
5.540
5.270
5.350
445,870
-0.00(-0.00%)
Dec 22, 2010
5.500
5.520
5.300
5.350
913,261
+0.07(+1.33%)
Dec 21, 2010
5.700
5.700
5.250
5.280
3,167,600
-1.42(-21.19%)
Dec 20, 2010
6.300
6.750
6.300
6.700
925,912
+0.59(+9.66%)
Dec 17, 2010
5.280
6.150
5.220
6.110
1,173,439
+0.86(+16.38%)
Dec 16, 2010
5.200
5.250
5.000
5.250
199,450
+0.05(+0.96%)
Dec 15, 2010
5.600
5.640
5.120
5.200
329,117
-0.38(-6.81%)
Dec 14, 2010
5.930
5.930
5.450
5.580
324,709
-0.30(-5.10%)
Dec 13, 2010
6.050
6.150
5.840
5.880
319,833
+0.03(+0.51%)
Dec 10, 2010
5.750
5.930
5.640
5.850
329,591
+0.23(+4.09%)
Dec 09, 2010
5.750
5.870
5.470
5.620
311,976
-0.12(-2.09%)
Dec 08, 2010
5.900
5.970
5.640
5.740
278,378
-0.08(-1.29%)
Dec 07, 2010
5.890
5.960
5.730
5.815
272,414
+0.07(+1.13%)
Dec 06, 2010
5.820
5.900
5.600
5.750
203,499
-0.07(-1.20%)
Dec 03, 2010
5.830
5.890
5.600
5.820
191,987
+0.19(+3.37%)
Dec 02, 2010
5.550
5.710
5.550
5.630
199,114
+0.11(+1.99%)
Dec 01, 2010
5.930
5.950
5.350
5.520
530,257
-0.23(-3.92%)
Nov 30, 2010
5.970
6.000
5.560
5.745
373,990
-0.30(-5.04%)
Nov 29, 2010
6.150
6.240
5.780
6.050
192,102
-0.02(-0.33%)
Nov 26, 2010
5.950
6.140
5.920
6.070
261,833
+0.14(+2.36%)
Nov 24, 2010
5.560
5.930
5.930
5.930
323,981
+0.45(+8.21%)
Nov 23, 2010
5.730
5.800
5.400
5.480
237,400
-0.29(-5.03%)
Nov 22, 2010
5.700
6.150
5.600
5.770
420,070
+0.08(+1.41%)
Nov 19, 2010
5.980
5.980
5.450
5.690
399,095
-0.29(-4.85%)
Nov 18, 2010
6.130
6.260
5.930
5.980
190,110
-0.07(-1.16%)
Nov 17, 2010
6.000
6.180
5.860
6.050
198,475
+0.04(+0.66%)
Nov 16, 2010
6.240
6.340
5.820
6.010
309,862
-0.29(-4.60%)
Nov 15, 2010
5.850
7.250
5.750
6.300
820,656
+0.46(+7.88%)
Nov 12, 2010
6.270
6.270
5.580
5.840
468,157
-0.52(-8.10%)
Nov 11, 2010
6.200
6.480
6.120
6.355
222,572
+0.04(+0.55%)
Nov 10, 2010
6.520
6.520
6.030
6.320
308,726
+0.00(+0.00%)
Nov 09, 2010
6.580
6.650
6.190
6.320
233,813
-0.15(-2.32%)
Nov 08, 2010
6.200
6.680
6.010
6.470
483,751
+0.25(+4.02%)
Nov 05, 2010
6.450
6.450
6.130
6.220
237,960
-0.19(-2.96%)
Nov 04, 2010
6.000
6.490
5.900
6.410
698,726
+0.46(+7.73%)
Nov 03, 2010
5.970
5.990
5.740
5.950
151,784
-0.04(-0.67%)
Nov 02, 2010
6.010
6.100
5.880
5.990
154,898
-0.01(-0.17%)
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.