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
Cerus Corp
(NQ:
CERS
)
1.780
-0.110 (-5.82%)
Official Closing Price
Updated: 4:15 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
3.230
3.230
3.100
3.100
214,789
-0.07(-2.21%)
Oct 26, 2012
3.120
3.170
3.170
3.170
232,500
+0.06(+1.93%)
Oct 25, 2012
3.150
3.190
3.090
3.110
90,810
-0.01(-0.32%)
Oct 24, 2012
3.300
3.320
3.090
3.120
296,202
-0.20(-6.03%)
Oct 23, 2012
3.190
3.370
3.130
3.320
338,141
+0.02(+0.62%)
Oct 19, 2012
3.290
3.310
3.250
3.300
281,621
-0.02(-0.60%)
Oct 18, 2012
3.360
3.381
3.290
3.320
203,647
-0.04(-1.19%)
Oct 17, 2012
3.390
3.420
3.350
3.360
143,008
-0.03(-0.89%)
Oct 16, 2012
3.460
3.480
3.380
3.390
205,511
-0.04(-1.16%)
Oct 15, 2012
3.400
3.450
3.390
3.430
122,575
+0.03(+0.88%)
Oct 12, 2012
3.410
3.460
3.390
3.400
229,990
-0.02(-0.58%)
Oct 11, 2012
3.450
3.490
3.400
3.420
285,633
-0.01(-0.29%)
Oct 10, 2012
3.400
3.460
3.380
3.430
219,071
+0.03(+0.88%)
Oct 09, 2012
3.490
3.515
3.380
3.400
375,981
-0.04(-1.16%)
Oct 08, 2012
3.470
3.490
3.400
3.440
299,116
+0.08(+2.38%)
Oct 05, 2012
3.440
3.470
3.320
3.360
384,819
-0.06(-1.75%)
Oct 04, 2012
3.410
3.450
3.360
3.420
265,984
+0.02(+0.59%)
Oct 03, 2012
3.420
3.450
3.380
3.400
232,137
-0.01(-0.29%)
Oct 02, 2012
3.430
3.430
3.390
3.410
133,729
-0.01(-0.29%)
Oct 01, 2012
3.400
3.430
3.370
3.420
194,275
+0.02(+0.59%)
Sep 28, 2012
3.400
3.470
3.380
3.400
265,953
+0.00(+0.00%)
Sep 27, 2012
3.400
3.425
3.355
3.400
266,867
+0.01(+0.29%)
Sep 26, 2012
3.380
3.400
3.300
3.390
659,223
+0.01(+0.30%)
Sep 25, 2012
3.430
3.460
3.360
3.380
375,593
-0.07(-2.03%)
Sep 24, 2012
3.460
3.490
3.417
3.450
228,926
-0.01(-0.29%)
Sep 21, 2012
3.450
3.540
3.400
3.460
626,496
+0.02(+0.58%)
Sep 20, 2012
3.430
3.490
3.400
3.440
281,541
+0.00(+0.00%)
Sep 19, 2012
3.440
3.450
3.400
3.440
123,784
+0.01(+0.29%)
Sep 18, 2012
3.410
3.450
3.400
3.430
148,728
+0.01(+0.29%)
Sep 17, 2012
3.400
3.440
3.350
3.420
167,500
+0.00(+0.00%)
Sep 14, 2012
3.410
3.450
3.390
3.420
261,984
+0.01(+0.29%)
Sep 13, 2012
3.370
3.450
3.320
3.410
202,155
+0.05(+1.49%)
Sep 12, 2012
3.440
3.441
3.300
3.360
225,846
-0.08(-2.33%)
Sep 11, 2012
3.480
3.610
3.400
3.440
326,153
+0.04(+1.18%)
Sep 10, 2012
3.340
3.416
3.310
3.400
209,628
+0.08(+2.41%)
Sep 07, 2012
3.370
3.390
3.300
3.320
170,246
-0.03(-0.90%)
Sep 06, 2012
3.320
3.390
3.290
3.350
184,386
+0.06(+1.82%)
Sep 05, 2012
3.220
3.330
3.220
3.290
214,788
+0.04(+1.23%)
Sep 04, 2012
3.190
3.300
3.180
3.250
174,735
+0.06(+1.88%)
Aug 31, 2012
3.240
3.270
3.190
3.190
168,647
-0.02(-0.62%)
Aug 30, 2012
3.220
3.260
3.170
3.210
133,082
-0.03(-0.96%)
Aug 29, 2012
3.210
3.290
3.160
3.241
318,489
+0.05(+1.60%)
Aug 27, 2012
3.200
3.200
3.160
3.190
129,912
-0.01(-0.31%)
Aug 24, 2012
3.170
3.210
3.140
3.200
92,221
+0.01(+0.31%)
Aug 23, 2012
3.260
3.270
3.170
3.190
120,740
-0.05(-1.54%)
Aug 22, 2012
3.220
3.280
3.180
3.240
138,379
+0.03(+0.93%)
Aug 21, 2012
3.280
3.310
3.200
3.210
296,163
-0.05(-1.53%)
Aug 20, 2012
3.280
3.360
3.250
3.260
120,631
-0.02(-0.61%)
Aug 17, 2012
3.240
3.315
3.240
3.280
201,009
+0.02(+0.61%)
Aug 16, 2012
3.240
3.330
3.240
3.260
212,230
+0.03(+0.93%)
Aug 15, 2012
3.300
3.340
3.200
3.230
286,571
-0.01(-0.31%)
Aug 14, 2012
3.200
3.270
3.190
3.240
286,968
+0.05(+1.57%)
Aug 13, 2012
3.140
3.190
3.110
3.190
137,895
+0.04(+1.27%)
Aug 10, 2012
3.190
3.200
3.101
3.150
144,060
-0.05(-1.56%)
Aug 09, 2012
3.210
3.220
3.168
3.200
111,202
-0.03(-0.93%)
Aug 08, 2012
3.250
3.305
3.200
3.230
103,396
-0.06(-1.82%)
Aug 07, 2012
3.170
3.320
3.150
3.290
443,354
+0.13(+4.11%)
Aug 06, 2012
3.200
3.250
3.150
3.160
181,353
-0.05(-1.56%)
Aug 03, 2012
3.120
3.280
3.110
3.210
459,707
+0.14(+4.56%)
Aug 02, 2012
3.040
3.140
3.010
3.070
542,980
+0.07(+2.33%)
Aug 01, 2012
3.050
3.150
3.000
3.000
446,079
-0.02(-0.66%)
Jul 31, 2012
3.180
3.235
3.000
3.020
814,483
-0.17(-5.33%)
Jul 30, 2012
3.210
3.270
3.160
3.190
398,955
-0.02(-0.62%)
Jul 27, 2012
3.110
3.230
3.090
3.210
470,149
+0.11(+3.55%)
Jul 26, 2012
3.080
3.120
3.050
3.100
281,409
+0.05(+1.64%)
Jul 25, 2012
3.050
3.089
3.010
3.050
296,241
+0.02(+0.83%)
Jul 24, 2012
3.040
3.080
3.000
3.025
315,187
-0.00(-0.17%)
Jul 23, 2012
3.150
3.150
3.020
3.030
450,188
-0.15(-4.72%)
Jul 20, 2012
3.430
3.470
3.140
3.180
717,321
-0.28(-8.09%)
Jul 19, 2012
3.540
3.559
3.460
3.460
142,783
-0.06(-1.73%)
Jul 18, 2012
3.610
3.630
3.510
3.521
290,558
-0.08(-2.19%)
Jul 17, 2012
3.560
3.780
3.560
3.600
571,789
+0.05(+1.38%)
Jul 16, 2012
3.540
3.620
3.530
3.551
336,997
+0.04(+1.14%)
Jul 13, 2012
3.570
3.600
3.470
3.511
305,529
-0.06(-1.65%)
Jul 12, 2012
3.450
3.630
3.430
3.570
522,961
+0.09(+2.59%)
Jul 11, 2012
3.490
3.505
3.400
3.480
307,037
-0.01(-0.29%)
Jul 10, 2012
3.500
3.560
3.470
3.490
282,934
+0.00(+0.00%)
Jul 09, 2012
3.550
3.600
3.470
3.490
177,655
-0.07(-1.97%)
Jul 06, 2012
3.460
3.590
3.420
3.560
158,533
+0.05(+1.42%)
Jul 05, 2012
3.520
3.580
3.485
3.510
64,549
-0.01(-0.28%)
Jul 03, 2012
3.470
3.560
3.440
3.520
223,667
+0.08(+2.30%)
Jul 02, 2012
3.320
3.460
3.310
3.441
530,454
+0.12(+3.64%)
Jun 29, 2012
3.290
3.370
3.200
3.320
344,210
+0.09(+2.79%)
Jun 28, 2012
3.200
3.290
3.190
3.230
153,660
+0.01(+0.31%)
Jun 27, 2012
3.270
3.270
3.130
3.220
679,234
-0.05(-1.53%)
Jun 26, 2012
3.270
3.330
3.180
3.270
243,232
+0.00(+0.00%)
Jun 25, 2012
3.300
3.300
3.180
3.270
210,947
-0.08(-2.39%)
Jun 22, 2012
3.320
3.409
3.320
3.350
520,257
+0.04(+1.21%)
Jun 21, 2012
3.370
3.404
3.295
3.310
299,545
-0.06(-1.78%)
Jun 20, 2012
3.360
3.380
3.290
3.370
148,101
+0.02(+0.60%)
Jun 19, 2012
3.310
3.460
3.300
3.350
336,341
+0.07(+2.13%)
Jun 18, 2012
3.230
3.330
3.190
3.280
303,139
+0.04(+1.23%)
Jun 15, 2012
3.240
3.265
3.220
3.240
332,856
+0.00(+0.00%)
Jun 14, 2012
3.260
3.310
3.170
3.240
191,370
-0.01(-0.31%)
Jun 13, 2012
3.200
3.335
3.200
3.250
338,424
+0.05(+1.56%)
Jun 12, 2012
3.180
3.230
3.130
3.200
385,243
+0.03(+0.95%)
Jun 11, 2012
3.250
3.250
3.150
3.170
310,046
-0.04(-1.25%)
Jun 08, 2012
3.270
3.290
3.130
3.210
341,408
-0.07(-2.13%)
Jun 07, 2012
3.330
3.370
3.130
3.280
258,824
+0.00(+0.00%)
Jun 06, 2012
3.290
3.470
3.240
3.280
208,681
+0.01(+0.31%)
Jun 05, 2012
3.270
3.400
3.200
3.270
308,938
+0.00(+0.00%)
Jun 04, 2012
3.230
3.280
3.180
3.270
435,394
+0.07(+2.19%)
Jun 01, 2012
3.300
3.400
3.000
3.200
607,227
-0.18(-5.33%)
May 31, 2012
3.470
3.470
3.350
3.380
734,669
-0.08(-2.31%)
May 30, 2012
3.500
3.510
3.440
3.460
737,013
-0.06(-1.70%)
May 29, 2012
3.530
3.580
3.450
3.520
606,011
+0.03(+0.86%)
May 25, 2012
3.560
3.620
3.460
3.490
218,062
-0.06(-1.69%)
May 24, 2012
3.520
3.579
3.490
3.550
251,019
+0.03(+0.85%)
May 23, 2012
3.470
3.560
3.322
3.520
396,461
+0.01(+0.28%)
May 22, 2012
3.540
3.630
3.490
3.510
365,575
-0.04(-1.13%)
May 21, 2012
3.370
3.570
3.360
3.550
377,214
+0.17(+5.03%)
May 18, 2012
3.470
3.470
3.280
3.380
1,440,333
-0.08(-2.31%)
May 17, 2012
3.630
3.630
3.460
3.460
392,749
-0.15(-4.16%)
May 16, 2012
3.730
3.770
3.550
3.610
553,242
-0.11(-2.96%)
May 15, 2012
3.690
3.825
3.665
3.720
532,223
+0.02(+0.54%)
May 14, 2012
3.640
3.730
3.630
3.700
359,242
+0.04(+1.09%)
May 11, 2012
3.540
3.670
3.500
3.660
399,443
+0.09(+2.52%)
May 10, 2012
3.630
3.650
3.550
3.570
286,559
-0.04(-1.11%)
May 09, 2012
3.630
3.680
3.610
3.610
183,090
-0.06(-1.63%)
May 08, 2012
3.640
3.710
3.630
3.670
335,101
+0.03(+0.82%)
May 07, 2012
3.650
3.740
3.620
3.640
521,523
-0.01(-0.27%)
May 04, 2012
3.700
3.732
3.650
3.650
409,026
-0.07(-1.88%)
May 03, 2012
3.750
3.810
3.670
3.720
656,500
-0.05(-1.33%)
May 02, 2012
3.760
3.895
3.750
3.770
586,329
-0.06(-1.57%)
May 01, 2012
3.940
3.970
3.720
3.830
505,178
-0.11(-2.79%)
Apr 30, 2012
4.020
4.060
3.910
3.940
609,561
-0.10(-2.48%)
Apr 27, 2012
4.010
4.060
3.950
4.040
637,990
+0.03(+0.75%)
Apr 26, 2012
4.060
4.060
3.920
4.010
605,360
-0.03(-0.74%)
Apr 25, 2012
3.900
4.050
3.870
4.040
645,176
+0.19(+4.94%)
Apr 24, 2012
3.810
3.910
3.800
3.850
284,498
+0.06(+1.58%)
Apr 23, 2012
3.830
3.850
3.770
3.790
368,123
-0.10(-2.57%)
Apr 20, 2012
3.900
4.060
3.860
3.890
766,128
+0.04(+1.04%)
Apr 19, 2012
3.770
3.898
3.760
3.850
574,646
+0.08(+2.09%)
Apr 18, 2012
3.870
3.910
3.750
3.771
515,534
-0.09(-2.31%)
Apr 17, 2012
3.730
3.950
3.720
3.860
1,174,335
+0.21(+5.75%)
Apr 16, 2012
3.560
3.680
3.500
3.650
436,161
+0.09(+2.53%)
Apr 13, 2012
3.660
3.690
3.540
3.560
384,021
-0.12(-3.26%)
Apr 12, 2012
3.700
3.760
3.660
3.680
267,268
+0.00(+0.00%)
Apr 11, 2012
3.700
3.780
3.665
3.680
385,773
+0.02(+0.55%)
Apr 10, 2012
3.670
3.810
3.650
3.660
500,078
-0.01(-0.27%)
Apr 09, 2012
3.720
3.742
3.640
3.670
407,090
-0.10(-2.65%)
Apr 05, 2012
3.900
3.950
3.725
3.770
712,175
-0.14(-3.58%)
Apr 04, 2012
3.940
3.960
3.860
3.910
579,782
-0.08(-2.01%)
Apr 03, 2012
4.060
4.130
3.970
3.990
211,894
-0.09(-2.21%)
Apr 02, 2012
3.990
4.120
3.920
4.080
790,362
+0.06(+1.49%)
Mar 30, 2012
4.080
4.080
3.950
4.020
784,661
-0.02(-0.50%)
Mar 29, 2012
4.000
4.080
3.960
4.040
479,980
+0.02(+0.50%)
Mar 28, 2012
4.130
4.240
4.010
4.020
528,477
-0.11(-2.66%)
Mar 27, 2012
4.150
4.200
4.110
4.130
359,640
+0.00(+0.00%)
Mar 26, 2012
4.200
4.280
4.110
4.130
797,291
-0.02(-0.48%)
Mar 23, 2012
4.210
4.210
4.080
4.150
432,509
-0.06(-1.43%)
Mar 22, 2012
4.210
4.280
4.100
4.210
612,269
-0.05(-1.17%)
Mar 21, 2012
4.320
4.450
4.250
4.260
772,352
-0.06(-1.39%)
Mar 20, 2012
4.160
4.530
4.022
4.320
1,328,472
+0.12(+2.86%)
Mar 19, 2012
4.120
4.270
4.100
4.200
448,092
+0.08(+1.94%)
Mar 16, 2012
4.000
4.170
4.000
4.120
925,267
+0.16(+4.04%)
Mar 15, 2012
3.950
4.040
3.940
3.960
872,382
+0.02(+0.51%)
Mar 14, 2012
3.790
4.010
3.777
3.940
875,115
+0.15(+3.96%)
Mar 13, 2012
3.750
3.820
3.649
3.790
440,665
+0.08(+2.16%)
Mar 12, 2012
3.730
3.790
3.660
3.710
295,758
-0.02(-0.54%)
Mar 09, 2012
3.730
3.850
3.670
3.730
453,548
+0.00(+0.00%)
Mar 08, 2012
3.610
3.750
3.610
3.730
614,445
+0.13(+3.61%)
Mar 07, 2012
3.590
3.770
3.580
3.600
609,638
+0.00(+0.00%)
Mar 06, 2012
3.570
3.690
3.540
3.600
451,182
-0.01(-0.28%)
Mar 05, 2012
3.570
3.660
3.450
3.610
677,251
+0.04(+1.12%)
Mar 02, 2012
3.710
3.780
3.550
3.570
738,338
-0.18(-4.80%)
Mar 01, 2012
3.780
3.900
3.680
3.750
808,059
-0.01(-0.27%)
Feb 29, 2012
3.800
4.090
3.750
3.760
3,102,364
+0.24(+6.82%)
Feb 28, 2012
3.560
3.670
3.425
3.520
624,209
-0.03(-0.85%)
Feb 27, 2012
3.550
3.650
3.410
3.550
474,041
-0.03(-0.84%)
Feb 24, 2012
3.640
3.750
3.570
3.580
519,271
-0.03(-0.83%)
Feb 23, 2012
3.540
3.650
3.520
3.610
491,892
+0.04(+1.12%)
Feb 22, 2012
3.570
3.730
3.500
3.570
697,278
-0.01(-0.28%)
Feb 21, 2012
3.530
3.660
3.480
3.580
900,643
+0.05(+1.42%)
Feb 17, 2012
3.360
3.605
3.280
3.530
1,133,925
+0.18(+5.37%)
Feb 16, 2012
3.120
3.420
3.120
3.350
1,259,398
+0.18(+5.68%)
Feb 15, 2012
3.250
3.270
3.160
3.170
326,224
-0.07(-2.16%)
Feb 14, 2012
3.270
3.290
3.220
3.240
357,342
-0.01(-0.31%)
Feb 13, 2012
3.230
3.270
3.190
3.250
372,655
+0.05(+1.56%)
Feb 10, 2012
3.200
3.250
3.120
3.200
495,052
-0.02(-0.62%)
Feb 09, 2012
3.210
3.240
3.150
3.220
553,790
+0.03(+0.94%)
Feb 08, 2012
3.200
3.230
3.170
3.190
505,960
+0.00(+0.00%)
Feb 07, 2012
3.190
3.210
3.130
3.190
340,955
+0.00(+0.00%)
Feb 06, 2012
3.150
3.210
3.063
3.190
337,809
+0.03(+0.95%)
Feb 03, 2012
3.150
3.320
3.110
3.160
813,120
-0.01(-0.32%)
Feb 02, 2012
2.910
3.250
2.900
3.170
2,566,061
+0.27(+9.31%)
Feb 01, 2012
2.870
2.910
2.840
2.900
1,350,737
+0.05(+1.75%)
Jan 31, 2012
2.790
2.880
2.780
2.850
171,185
+0.09(+3.26%)
Jan 30, 2012
2.850
2.890
2.750
2.760
165,378
-0.12(-4.17%)
Jan 27, 2012
2.880
2.910
2.800
2.880
294,704
-0.01(-0.35%)
Jan 26, 2012
2.900
2.910
2.840
2.890
240,329
-0.01(-0.34%)
Jan 25, 2012
2.880
2.920
2.830
2.900
187,437
+0.00(+0.00%)
Jan 24, 2012
2.820
2.900
2.800
2.900
215,635
+0.05(+1.75%)
Jan 23, 2012
2.790
2.860
2.765
2.850
165,801
+0.06(+2.15%)
Jan 20, 2012
2.850
2.890
2.750
2.790
293,501
-0.06(-2.11%)
Jan 19, 2012
2.900
2.900
2.810
2.850
185,703
-0.05(-1.72%)
Jan 18, 2012
2.940
2.960
2.858
2.900
138,595
-0.03(-1.02%)
Jan 17, 2012
3.000
3.030
2.900
2.930
212,749
-0.06(-2.01%)
Jan 13, 2012
3.010
3.010
2.970
2.990
253,501
-0.04(-1.32%)
Jan 12, 2012
3.060
3.080
3.010
3.030
389,482
-0.06(-1.94%)
Jan 11, 2012
3.050
3.100
2.980
3.090
268,113
+0.03(+0.98%)
Jan 10, 2012
2.880
3.070
2.880
3.060
407,472
+0.19(+6.62%)
Jan 09, 2012
2.820
2.870
2.621
2.870
261,965
+0.05(+1.77%)
Jan 06, 2012
2.830
2.830
2.760
2.820
161,130
-0.03(-1.05%)
Jan 05, 2012
2.830
2.860
2.800
2.850
153,128
+0.00(+0.00%)
Jan 04, 2012
2.830
2.860
2.810
2.850
114,342
+0.05(+1.79%)
Dec 30, 2011
2.820
2.830
2.750
2.800
402,268
-0.02(-0.71%)
Dec 29, 2011
2.800
2.850
2.780
2.820
127,951
+0.03(+1.08%)
Dec 28, 2011
2.850
2.860
2.780
2.790
118,469
-0.06(-2.11%)
Dec 27, 2011
2.830
2.870
2.760
2.850
208,239
+0.00(+0.00%)
Dec 23, 2011
2.760
2.890
2.760
2.850
230,781
+0.01(+0.35%)
Dec 21, 2011
2.960
2.960
2.800
2.840
502,286
-0.13(-4.38%)
Dec 20, 2011
2.900
3.000
2.870
2.970
764,957
+0.14(+4.95%)
Dec 19, 2011
3.020
3.040
2.780
2.830
362,930
-0.19(-6.29%)
Dec 16, 2011
3.010
3.050
2.990
3.020
879,070
+0.02(+0.67%)
Dec 15, 2011
3.020
3.050
2.980
3.000
338,213
-0.04(-1.32%)
Dec 14, 2011
2.990
3.060
2.900
3.040
505,942
+0.02(+0.66%)
Dec 13, 2011
3.100
3.130
2.990
3.020
367,368
-0.06(-1.95%)
Dec 12, 2011
3.060
3.090
3.030
3.080
229,099
-0.03(-0.96%)
Dec 09, 2011
3.080
3.120
3.050
3.110
475,260
+0.04(+1.30%)
Dec 08, 2011
3.100
3.125
3.030
3.070
388,074
-0.06(-1.92%)
Dec 07, 2011
3.150
3.150
3.040
3.130
524,991
-0.02(-0.63%)
Dec 06, 2011
3.040
3.150
3.010
3.150
1,807,271
+0.11(+3.62%)
Dec 05, 2011
3.000
3.050
2.950
3.040
685,549
+0.05(+1.67%)
Dec 02, 2011
2.900
3.010
2.810
2.990
474,755
+0.11(+3.82%)
Dec 01, 2011
2.970
2.970
2.870
2.880
212,854
-0.11(-3.68%)
Nov 30, 2011
2.910
2.990
2.840
2.990
409,813
+0.19(+6.79%)
Nov 29, 2011
2.870
2.900
2.780
2.800
309,431
-0.08(-2.78%)
Nov 28, 2011
2.790
2.880
2.790
2.880
248,025
+0.11(+3.97%)
Nov 25, 2011
2.840
2.910
2.770
2.770
148,071
-0.10(-3.48%)
Nov 23, 2011
2.960
3.000
2.850
2.870
456,879
-0.12(-4.01%)
Nov 22, 2011
2.960
3.050
2.940
2.990
262,511
+0.00(+0.00%)
Nov 21, 2011
2.920
3.030
2.920
2.990
359,746
+0.00(+0.00%)
Nov 18, 2011
2.900
3.110
2.880
2.990
869,142
+0.04(+1.36%)
Nov 17, 2011
2.900
2.970
2.860
2.950
450,251
+0.05(+1.72%)
Nov 16, 2011
2.830
2.940
2.810
2.900
348,898
+0.06(+2.11%)
Nov 15, 2011
2.790
2.870
2.770
2.840
263,849
+0.04(+1.43%)
Nov 14, 2011
2.790
2.820
2.760
2.800
221,645
-0.02(-0.71%)
Nov 11, 2011
2.850
2.890
2.770
2.820
296,555
-0.01(-0.35%)
Nov 10, 2011
2.990
2.990
2.770
2.830
701,249
+0.01(+0.35%)
Nov 09, 2011
2.820
2.880
2.790
2.820
322,073
-0.03(-1.05%)
Nov 08, 2011
2.880
2.920
2.820
2.850
221,104
-0.01(-0.35%)
Nov 07, 2011
2.940
2.940
2.820
2.860
279,800
-0.07(-2.39%)
Nov 04, 2011
2.900
2.970
2.840
2.930
212,025
-0.02(-0.68%)
Nov 03, 2011
2.990
3.010
2.860
2.950
657,879
+0.06(+2.08%)
Nov 02, 2011
2.840
2.910
2.730
2.890
2,027,699
+0.34(+13.33%)
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.