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
Timberland Bancorp
(NQ:
TSBK
)
24.85
-0.35 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 27, 2011
3.040
3.172
3.172
3.172
13,989
+0.14(+4.57%)
Oct 25, 2011
2.858
3.033
3.033
3.033
2,605
+0.13(+4.37%)
Oct 24, 2011
2.712
2.916
2.712
2.906
10,325
+0.03(+0.91%)
Oct 21, 2011
2.843
2.931
2.771
2.880
7,668
+0.02(+0.77%)
Oct 20, 2011
2.916
2.982
2.851
2.858
1,920
-0.06(-2.00%)
Oct 19, 2011
2.924
3.026
2.916
2.916
7,507
-0.11(-3.61%)
Oct 18, 2011
2.960
3.026
2.843
3.026
9,399
+0.07(+2.47%)
Oct 17, 2011
2.865
2.989
2.865
2.953
907
-0.07(-2.41%)
Oct 14, 2011
2.938
3.026
2.843
3.026
9,993
-0.04(-1.19%)
Oct 13, 2011
3.062
3.062
2.953
3.062
2,578
+0.04(+1.20%)
Oct 12, 2011
2.960
3.062
2.960
3.026
33,611
+0.03(+0.97%)
Oct 11, 2011
2.902
3.091
2.807
2.997
1,678
-0.07(-2.14%)
Oct 10, 2011
2.916
3.062
2.916
3.062
4,251
+0.07(+2.19%)
Oct 07, 2011
2.960
2.997
2.953
2.997
1,885
+0.05(+1.73%)
Oct 05, 2011
2.946
2.946
2.946
2.946
274
-0.07(-2.42%)
Oct 04, 2011
3.011
3.026
2.683
3.018
5,453
+0.03(+0.98%)
Oct 03, 2011
2.946
3.070
2.741
2.989
12,597
+0.04(+1.49%)
Sep 30, 2011
2.843
3.070
2.734
2.946
8,048
+0.10(+3.59%)
Sep 28, 2011
2.843
2.843
2.843
2.843
0
-0.10(-3.47%)
Sep 27, 2011
2.603
3.026
2.574
2.946
45,443
-0.01(-0.25%)
Sep 26, 2011
2.975
3.091
2.843
2.953
2,171
+0.04(+1.25%)
Sep 23, 2011
3.033
3.033
2.916
2.916
6,324
-0.26(-8.05%)
Sep 22, 2011
3.048
3.172
2.916
3.172
19,201
-0.07(-2.25%)
Sep 21, 2011
3.331
3.331
3.099
3.244
8,937
-0.07(-2.20%)
Sep 20, 2011
3.361
3.383
3.281
3.317
2,391
-0.12(-3.40%)
Sep 19, 2011
3.441
3.441
3.434
3.434
274
-0.12(-3.29%)
Sep 16, 2011
3.551
3.551
3.551
3.551
839
+0.07(+2.10%)
Sep 14, 2011
3.478
3.478
3.478
3.478
0
+0.03(+0.85%)
Sep 13, 2011
3.536
3.543
3.449
3.449
995
-0.09(-2.67%)
Sep 12, 2011
3.638
3.638
3.463
3.543
1,977
-0.03(-0.82%)
Sep 09, 2011
3.507
3.594
3.507
3.573
3,264
-0.07(-2.00%)
Sep 07, 2011
3.646
3.646
3.646
3.646
0
+0.04(+1.21%)
Sep 06, 2011
3.565
3.646
3.558
3.602
1,800
-0.08(-2.18%)
Sep 02, 2011
3.609
3.682
3.580
3.682
1,508
-0.04(-0.98%)
Aug 31, 2011
3.580
3.718
3.718
3.718
10,286
+0.11(+3.03%)
Aug 30, 2011
3.646
3.646
3.609
3.609
274
-0.01(-0.20%)
Aug 26, 2011
3.536
3.616
3.616
3.616
2,194
+0.12(+3.33%)
Aug 25, 2011
3.616
3.616
3.478
3.500
9,971
-0.15(-4.00%)
Aug 24, 2011
3.551
3.646
3.449
3.646
5,074
+0.04(+1.21%)
Aug 23, 2011
3.631
3.638
3.543
3.602
3,619
+0.02(+0.61%)
Aug 22, 2011
3.594
3.631
3.463
3.580
6,248
+0.01(+0.21%)
Aug 19, 2011
3.500
3.638
3.500
3.573
9,784
-0.04(-1.01%)
Aug 18, 2011
3.660
3.704
3.609
3.609
2,880
-0.12(-3.13%)
Aug 17, 2011
3.762
3.835
3.718
3.726
3,785
-0.07(-1.81%)
Aug 16, 2011
3.908
3.959
3.667
3.794
33,504
-0.14(-3.63%)
Aug 15, 2011
3.872
3.952
3.755
3.937
3,033
+0.07(+1.89%)
Aug 12, 2011
3.646
3.864
3.609
3.864
8,249
+0.22(+6.00%)
Aug 11, 2011
3.646
3.646
3.646
3.646
13,715
+0.01(+0.40%)
Aug 10, 2011
3.536
3.631
3.536
3.631
3,777
-0.01(-0.40%)
Aug 09, 2011
3.500
3.733
3.281
3.646
26,141
+0.00(+0.00%)
Aug 08, 2011
3.646
3.653
3.514
3.646
21,425
-0.07(-1.96%)
Aug 05, 2011
3.740
3.944
3.646
3.718
11,267
-0.10(-2.67%)
Aug 04, 2011
3.828
3.828
3.682
3.820
10,829
-0.17(-4.38%)
Aug 03, 2011
3.872
3.995
3.872
3.995
548
+0.04(+1.11%)
Aug 02, 2011
3.893
4.003
3.842
3.952
2,331
+0.06(+1.50%)
Aug 01, 2011
4.076
4.076
3.893
3.893
4,663
-0.15(-3.61%)
Jul 29, 2011
4.134
4.167
3.937
4.039
27,949
-0.14(-3.32%)
Jul 28, 2011
4.149
4.178
4.083
4.178
18,653
+0.00(+0.00%)
Jul 27, 2011
4.061
4.309
4.061
4.178
79,439
-0.05(-1.21%)
Jul 26, 2011
4.141
4.360
4.119
4.229
48,075
+0.03(+0.70%)
Jul 25, 2011
4.236
4.360
4.119
4.200
71,709
-0.11(-2.54%)
Jul 22, 2011
4.265
4.360
4.251
4.309
15,990
+0.03(+0.68%)
Jul 21, 2011
4.280
4.345
4.251
4.280
13,678
+0.01(+0.17%)
Jul 20, 2011
4.258
4.302
4.200
4.273
3,098
+0.08(+1.91%)
Jul 19, 2011
4.243
4.276
4.192
4.192
3,003
-0.01(-0.17%)
Jul 18, 2011
4.258
4.345
4.200
4.200
1,850
-0.09(-2.21%)
Jul 15, 2011
4.287
4.324
4.214
4.294
4,808
+0.13(+3.15%)
Jul 14, 2011
4.258
4.353
4.156
4.163
7,886
-0.10(-2.39%)
Jul 13, 2011
4.149
4.265
4.149
4.265
1,788
+0.10(+2.45%)
Jul 12, 2011
4.185
4.251
4.127
4.163
24,516
-0.04(-0.87%)
Jul 11, 2011
4.163
4.258
4.163
4.200
8,385
-0.13(-3.03%)
Jul 08, 2011
4.375
4.375
4.316
4.331
2,173
-0.12(-2.78%)
Jul 07, 2011
4.462
4.531
4.411
4.455
23,409
-0.07(-1.45%)
Jul 06, 2011
4.520
4.520
4.389
4.520
5,897
-0.04(-0.80%)
Jul 05, 2011
4.586
4.586
4.367
4.557
45,892
+0.18(+4.17%)
Jul 01, 2011
4.367
4.557
4.273
4.375
28,199
+0.07(+1.52%)
Jun 30, 2011
4.076
4.375
4.076
4.309
21,787
+0.22(+5.35%)
Jun 29, 2011
3.777
4.192
3.777
4.090
18,574
+0.32(+8.53%)
Jun 28, 2011
3.791
3.944
3.646
3.769
38,794
-0.02(-0.60%)
Jun 27, 2011
3.646
3.923
3.646
3.791
5,349
+0.15(+4.00%)
Jun 24, 2011
3.565
4.017
3.565
3.646
16,609
+0.04(+1.01%)
Jun 23, 2011
3.594
3.646
3.580
3.609
18,801
+0.03(+0.81%)
Jun 22, 2011
3.522
3.624
3.514
3.580
12,497
-0.03(-0.81%)
Jun 21, 2011
3.551
3.624
3.514
3.609
1,648
+0.09(+2.70%)
Jun 20, 2011
3.514
3.514
3.514
3.514
164
-0.05(-1.43%)
Jun 17, 2011
3.616
3.628
3.536
3.565
2,594
+0.09(+2.73%)
Jun 16, 2011
3.478
3.478
3.471
3.471
548
+0.01(+0.21%)
Jun 15, 2011
3.646
3.646
3.419
3.463
21,445
-0.18(-5.00%)
Jun 14, 2011
3.806
3.806
3.646
3.646
7,672
-0.16(-4.21%)
Jun 13, 2011
3.879
3.893
3.347
3.806
17,579
-0.10(-2.61%)
Jun 10, 2011
3.828
4.017
3.828
3.908
5,085
+0.01(+0.19%)
Jun 09, 2011
3.981
4.032
3.901
3.901
936
-0.03(-0.74%)
Jun 08, 2011
4.010
4.046
3.631
3.930
34,109
-0.11(-2.71%)
Jun 07, 2011
4.003
4.163
4.003
4.039
4,833
+0.14(+3.55%)
Jun 06, 2011
4.010
4.076
3.901
3.901
4,350
-0.18(-4.46%)
Jun 03, 2011
4.083
4.119
3.915
4.083
13,655
-0.09(-2.10%)
May 24, 2011
4.156
4.324
4.119
4.170
5,646
-0.02(-0.52%)
May 23, 2011
4.316
4.316
4.192
4.192
822
-0.16(-3.69%)
May 20, 2011
4.345
4.433
4.338
4.353
7,406
-0.15(-3.40%)
May 19, 2011
4.571
4.571
4.506
4.506
822
+0.00(+0.00%)
May 18, 2011
4.491
4.622
4.491
4.506
5,486
+0.01(+0.16%)
May 17, 2011
4.338
4.557
4.251
4.499
5,211
+0.16(+3.70%)
May 16, 2011
4.229
4.338
4.221
4.338
11,294
+0.12(+2.94%)
May 13, 2011
4.214
4.229
4.207
4.214
4,944
-0.00(-0.11%)
May 11, 2011
4.017
4.219
4.219
4.219
1,371
+0.03(+0.63%)
May 10, 2011
4.302
4.302
4.178
4.192
5,733
-0.12(-2.71%)
May 09, 2011
4.411
4.411
4.309
4.309
22,939
-0.07(-1.61%)
May 06, 2011
4.732
4.739
4.380
4.380
50,059
-0.15(-3.27%)
May 05, 2011
4.593
4.622
4.528
4.528
548
-0.08(-1.74%)
May 04, 2011
4.601
4.608
4.601
4.608
445
-0.04(-0.94%)
May 03, 2011
4.506
4.652
4.484
4.652
5,787
+0.05(+1.11%)
May 02, 2011
4.550
4.601
4.455
4.601
9,736
+0.08(+1.77%)
Apr 29, 2011
4.455
4.550
4.455
4.520
21,739
+0.05(+1.14%)
Apr 28, 2011
4.484
4.484
4.338
4.469
4,751
+0.01(+0.33%)
Apr 27, 2011
4.375
4.506
4.360
4.455
37,996
+0.38(+9.30%)
Apr 26, 2011
4.057
4.134
4.057
4.076
2,928
-0.07(-1.58%)
Apr 25, 2011
3.974
4.156
3.974
4.141
4,759
+0.08(+1.97%)
Apr 21, 2011
4.061
4.061
4.061
4.061
137
-0.03(-0.71%)
Apr 20, 2011
4.105
4.105
4.076
4.090
7,616
+0.01(+0.18%)
Apr 19, 2011
4.083
4.098
4.032
4.083
4,800
-0.06(-1.41%)
Apr 18, 2011
4.017
4.141
3.966
4.141
3,598
+0.07(+1.63%)
Apr 15, 2011
4.105
4.119
4.054
4.075
4,351
-0.01(-0.20%)
Apr 14, 2011
3.995
4.083
3.995
4.083
4,663
+0.00(+0.00%)
Apr 13, 2011
4.221
4.221
4.083
4.083
2,743
-0.03(-0.71%)
Apr 12, 2011
4.076
4.197
4.076
4.112
1,508
+0.14(+3.48%)
Apr 11, 2011
3.974
3.974
3.974
3.974
274
-0.03(-0.82%)
Apr 08, 2011
4.010
4.046
3.966
4.006
12,110
-0.08(-1.88%)
Apr 07, 2011
3.981
4.083
3.981
4.083
274
-0.03(-0.71%)
Apr 05, 2011
4.112
4.112
4.112
4.112
0
+0.00(+0.00%)
Apr 04, 2011
3.992
4.258
3.988
4.112
3,085
-0.07(-1.74%)
Apr 01, 2011
4.302
4.324
3.966
4.185
4,320
+0.09(+2.32%)
Mar 31, 2011
4.200
4.360
4.090
4.090
10,308
-0.21(-4.92%)
Mar 30, 2011
4.273
4.302
4.156
4.302
3,703
+0.19(+4.61%)
Mar 29, 2011
3.864
4.119
3.864
4.112
76,619
+0.17(+4.25%)
Mar 28, 2011
3.842
4.119
3.842
3.944
6,819
-0.15(-3.57%)
Mar 24, 2011
4.090
4.090
4.090
4.090
0
+0.11(+2.75%)
Mar 23, 2011
3.981
3.981
3.981
3.981
137
-0.10(-2.50%)
Mar 21, 2011
4.083
4.083
4.083
4.083
0
-0.04(-0.88%)
Mar 18, 2011
4.010
4.134
4.010
4.119
7,816
+0.14(+3.48%)
Mar 17, 2011
3.995
4.229
3.981
3.981
6,213
-0.03(-0.73%)
Mar 16, 2011
4.046
4.046
4.010
4.010
1,012
-0.04(-0.90%)
Mar 15, 2011
3.930
4.119
3.930
4.046
2,194
+0.07(+1.83%)
Mar 14, 2011
4.003
4.003
3.974
3.974
2,472
-0.04(-0.91%)
Mar 11, 2011
4.017
4.025
4.010
4.010
3,404
-0.06(-1.36%)
Mar 10, 2011
4.068
4.251
4.025
4.065
3,977
+0.00(+0.08%)
Mar 09, 2011
4.039
4.192
4.039
4.062
1,670
+0.04(+0.93%)
Mar 08, 2011
3.981
4.057
3.981
4.025
5,344
-0.04(-1.08%)
Mar 07, 2011
4.046
4.068
3.974
4.068
2,756
+0.24(+6.29%)
Mar 04, 2011
3.879
3.981
3.828
3.828
24,511
-0.20(-4.89%)
Mar 03, 2011
4.061
4.243
3.930
4.025
2,725
+0.00(+0.00%)
Mar 02, 2011
4.149
4.149
3.835
4.025
15,748
-0.06(-1.43%)
Mar 01, 2011
4.236
4.316
4.068
4.083
1,371
-0.17(-3.95%)
Feb 28, 2011
4.170
4.294
3.828
4.251
17,056
+0.01(+0.22%)
Feb 25, 2011
4.294
4.345
4.241
4.241
23,542
-0.06(-1.40%)
Feb 24, 2011
4.316
4.360
4.294
4.302
4,864
+0.06(+1.37%)
Feb 23, 2011
4.302
4.302
4.163
4.243
10,260
+0.00(+0.00%)
Feb 22, 2011
4.163
4.375
4.163
4.243
28,038
+0.09(+2.09%)
Feb 18, 2011
4.178
4.251
4.083
4.157
6,536
-0.06(-1.54%)
Feb 17, 2011
4.258
4.360
4.083
4.221
12,438
-0.09(-2.06%)
Feb 16, 2011
4.200
4.310
4.040
4.310
35,801
-0.03(-0.64%)
Feb 15, 2011
4.221
4.433
4.156
4.338
48,823
+0.35(+8.78%)
Feb 14, 2011
3.820
4.185
3.820
3.988
16,030
+0.03(+0.74%)
Feb 11, 2011
3.777
4.003
3.776
3.959
6,868
+0.24(+6.47%)
Feb 10, 2011
3.550
3.718
3.550
3.718
65,971
+0.08(+2.20%)
Feb 09, 2011
3.587
3.638
3.587
3.638
12,692
-0.01(-0.20%)
Feb 08, 2011
3.646
3.660
3.581
3.646
30,448
+0.01(+0.20%)
Feb 07, 2011
3.558
3.667
3.558
3.638
130,230
+0.17(+4.83%)
Feb 04, 2011
3.471
3.471
3.471
3.471
1,920
-0.12(-3.25%)
Feb 03, 2011
3.317
3.587
3.317
3.587
27,181
+0.23(+6.72%)
Feb 02, 2011
3.500
3.500
3.347
3.361
35,973
-0.16(-4.55%)
Feb 01, 2011
3.376
3.522
3.215
3.522
41,394
+0.15(+4.55%)
Jan 31, 2011
3.427
3.551
3.318
3.368
11,563
-0.01(-0.43%)
Jan 28, 2011
3.536
3.551
3.383
3.383
19,805
-0.15(-4.33%)
Jan 27, 2011
3.471
3.573
3.463
3.536
16,273
-0.03(-0.82%)
Jan 26, 2011
3.500
3.646
3.449
3.565
23,151
+0.10(+2.95%)
Jan 25, 2011
3.004
3.682
3.004
3.463
78,441
+0.47(+15.57%)
Jan 24, 2011
2.807
3.091
2.800
2.997
15,696
+0.19(+6.75%)
Jan 21, 2011
2.807
2.807
2.807
2.807
593
-0.09(-3.02%)
Jan 20, 2011
2.909
2.989
2.843
2.895
9,194
-0.01(-0.25%)
Jan 19, 2011
2.967
2.975
2.902
2.902
1,215
+0.06(+2.05%)
Jan 18, 2011
2.946
2.989
2.807
2.843
12,714
-0.07(-2.50%)
Jan 14, 2011
2.916
2.916
2.916
2.916
1,508
+0.00(+0.00%)
Jan 13, 2011
2.807
2.931
2.807
2.916
19,865
+0.14(+4.99%)
Jan 12, 2011
2.778
2.778
2.778
2.778
685
-0.15(-4.99%)
Jan 11, 2011
2.836
2.975
2.836
2.924
6,062
+0.11(+3.89%)
Jan 10, 2011
2.734
2.880
2.734
2.814
5,216
+0.07(+2.39%)
Jan 07, 2011
2.836
2.836
2.749
2.749
6,759
-0.05(-1.82%)
Jan 06, 2011
2.792
2.800
2.771
2.800
5,668
+0.07(+2.40%)
Jan 05, 2011
2.771
2.778
2.716
2.734
5,937
+0.09(+3.59%)
Jan 04, 2011
2.757
2.757
2.639
2.639
4,471
-0.20(-6.94%)
Jan 03, 2011
2.588
2.836
2.588
2.836
15,820
+0.20(+7.76%)
Dec 31, 2010
2.574
2.690
2.494
2.632
10,063
+0.08(+3.14%)
Dec 30, 2010
2.384
2.690
2.384
2.552
40,582
+0.11(+4.48%)
Dec 29, 2010
2.450
2.450
2.442
2.442
1,097
-0.01(-0.59%)
Dec 28, 2010
2.508
2.508
2.457
2.457
19,934
-0.04(-1.75%)
Dec 27, 2010
2.523
2.552
2.494
2.501
16,115
-0.08(-3.11%)
Dec 23, 2010
2.625
2.625
2.442
2.581
13,899
-0.04(-1.67%)
Dec 22, 2010
2.566
2.625
2.566
2.625
4,723
+0.01(+0.28%)
Dec 21, 2010
2.566
2.617
2.479
2.617
12,117
+0.22(+9.12%)
Dec 20, 2010
2.479
2.566
2.399
2.399
7,288
+0.01(+0.30%)
Dec 17, 2010
2.494
2.494
2.391
2.391
15,000
-0.12(-4.93%)
Dec 16, 2010
2.588
2.588
2.442
2.515
5,587
-0.01(-0.29%)
Dec 15, 2010
2.508
2.581
2.501
2.523
11,065
+0.07(+2.67%)
Dec 14, 2010
2.450
2.457
2.428
2.457
19,170
-0.02(-0.89%)
Dec 13, 2010
2.501
2.501
2.413
2.479
6,085
-0.12(-4.49%)
Dec 10, 2010
2.442
2.617
2.442
2.596
8,023
+0.09(+3.49%)
Dec 09, 2010
2.515
2.574
2.333
2.508
11,257
-0.01(-0.29%)
Dec 08, 2010
2.479
2.515
2.479
2.515
1,333
-0.05(-1.99%)
Dec 07, 2010
2.508
2.603
2.479
2.566
4,815
+0.09(+3.53%)
Dec 06, 2010
2.581
2.581
2.442
2.479
10,355
-0.08(-3.13%)
Dec 03, 2010
2.596
2.596
2.552
2.559
2,334
-0.03(-1.13%)
Dec 02, 2010
2.661
2.661
2.457
2.588
17,400
-0.08(-3.01%)
Dec 01, 2010
2.654
2.668
2.654
2.668
548
-0.10(-3.68%)
Nov 30, 2010
2.639
2.771
2.639
2.771
4,944
-0.04(-1.30%)
Nov 29, 2010
2.785
2.807
2.683
2.807
2,725
+0.04(+1.58%)
Nov 24, 2010
2.763
2.763
2.763
2.763
0
+0.14(+5.28%)
Nov 23, 2010
2.428
2.647
2.428
2.625
3,703
+0.14(+5.57%)
Nov 22, 2010
2.588
2.588
2.486
2.486
5,760
-0.14(-5.28%)
Nov 19, 2010
2.661
2.661
2.596
2.625
8,712
-0.04(-1.37%)
Nov 18, 2010
2.617
2.734
2.588
2.661
3,017
-0.04(-1.35%)
Nov 17, 2010
2.785
2.807
2.617
2.698
6,151
-0.15(-5.13%)
Nov 16, 2010
2.771
2.843
2.749
2.843
6,163
+0.07(+2.63%)
Nov 15, 2010
2.741
2.771
2.734
2.771
6,857
+0.00(+0.13%)
Nov 12, 2010
2.647
2.771
2.588
2.767
10,068
-0.00(-0.13%)
Nov 11, 2010
2.814
2.822
2.771
2.771
3,055
-0.08(-2.82%)
Nov 10, 2010
2.807
2.916
2.807
2.851
4,937
-0.07(-2.25%)
Nov 09, 2010
2.909
2.960
2.909
2.916
20,567
+0.11(+3.90%)
Nov 08, 2010
2.814
2.814
2.807
2.807
438
-0.11(-3.75%)
Nov 05, 2010
2.807
2.982
2.807
2.916
5,720
+0.18(+6.67%)
Nov 04, 2010
2.734
2.771
2.698
2.734
8,437
-0.01(-0.26%)
Nov 03, 2010
2.916
2.916
2.698
2.741
1,655
+0.01(+0.27%)
Nov 02, 2010
2.625
2.931
2.617
2.734
5,899
+0.11(+4.16%)
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.