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
Cognex Cp
(NQ:
CGNX
)
42.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
8.022
8.351
7.938
8.215
672,038
+0.18(+2.24%)
Oct 26, 2012
8.055
8.035
8.035
8.035
774,870
-0.02(-0.22%)
Oct 25, 2012
8.085
8.091
7.950
8.053
403,145
+0.07(+0.85%)
Oct 24, 2012
8.119
8.175
7.907
7.986
352,415
-0.07(-0.81%)
Oct 23, 2012
7.891
8.089
7.853
8.051
458,727
+0.02(+0.25%)
Oct 19, 2012
8.233
8.288
7.961
8.031
725,121
-0.30(-3.60%)
Oct 18, 2012
8.215
8.380
8.146
8.330
959,268
+0.12(+1.45%)
Oct 17, 2012
8.123
8.267
8.083
8.211
583,789
+0.08(+1.03%)
Oct 16, 2012
8.146
8.254
8.094
8.128
457,617
+0.02(+0.31%)
Oct 15, 2012
8.182
8.182
8.053
8.103
434,677
-0.04(-0.44%)
Oct 12, 2012
8.060
8.195
8.023
8.139
611,193
+0.09(+1.06%)
Oct 11, 2012
8.092
8.175
7.972
8.053
504,060
+0.06(+0.76%)
Oct 10, 2012
8.058
8.096
7.938
7.992
581,042
-0.07(-0.92%)
Oct 09, 2012
8.132
8.137
7.950
8.067
638,150
-0.07(-0.83%)
Oct 08, 2012
8.159
8.191
8.087
8.134
368,729
-0.05(-0.66%)
Oct 05, 2012
8.236
8.389
8.167
8.188
675,739
-0.00(-0.03%)
Oct 04, 2012
8.105
8.254
8.022
8.191
823,590
+0.15(+1.85%)
Oct 03, 2012
7.977
8.055
7.819
8.042
1,059,704
+0.08(+1.05%)
Oct 02, 2012
7.961
8.013
7.848
7.959
838,879
+0.05(+0.66%)
Oct 01, 2012
7.864
7.965
7.805
7.907
894,913
+0.11(+1.47%)
Sep 28, 2012
7.769
7.866
7.717
7.792
766,886
-0.03(-0.43%)
Sep 27, 2012
7.808
7.855
7.738
7.826
857,852
+0.05(+0.61%)
Sep 26, 2012
7.790
7.850
7.676
7.778
1,120,518
-0.04(-0.53%)
Sep 25, 2012
8.294
8.294
7.454
7.820
4,256,668
-0.73(-8.57%)
Sep 24, 2012
8.488
8.698
8.411
8.553
503,044
+0.00(+0.05%)
Sep 21, 2012
8.569
8.786
8.479
8.549
2,638,222
+0.10(+1.23%)
Sep 20, 2012
8.402
8.499
8.339
8.445
372,217
-0.01(-0.16%)
Sep 19, 2012
8.544
8.560
8.392
8.459
798,627
-0.07(-0.79%)
Sep 18, 2012
8.416
8.533
8.352
8.526
544,322
+0.08(+0.91%)
Sep 17, 2012
8.366
8.463
8.339
8.450
496,179
+0.04(+0.48%)
Sep 14, 2012
8.315
8.486
8.213
8.409
1,308,910
+0.11(+1.39%)
Sep 13, 2012
8.398
8.605
8.249
8.294
2,064,986
-0.16(-1.84%)
Sep 12, 2012
8.585
8.645
8.398
8.450
642,716
-0.11(-1.32%)
Sep 11, 2012
8.576
8.671
8.523
8.562
715,717
-0.02(-0.29%)
Sep 10, 2012
8.806
8.806
8.567
8.587
932,845
-0.15(-1.75%)
Sep 07, 2012
8.427
8.763
8.391
8.740
1,709,633
+0.37(+4.44%)
Sep 06, 2012
8.220
8.400
8.195
8.369
1,298,401
+0.23(+2.88%)
Sep 05, 2012
8.139
8.233
8.121
8.134
853,596
-0.07(-0.88%)
Sep 04, 2012
8.128
8.218
7.963
8.206
551,968
+0.07(+0.91%)
Aug 31, 2012
8.155
8.179
7.995
8.132
496,911
+0.08(+0.98%)
Aug 30, 2012
8.123
8.150
8.022
8.053
358,251
-0.14(-1.71%)
Aug 29, 2012
8.236
8.289
8.143
8.193
499,476
+0.01(+0.14%)
Aug 27, 2012
8.186
8.283
8.139
8.182
396,167
+0.01(+0.16%)
Aug 24, 2012
8.173
8.245
8.104
8.168
594,603
-0.05(-0.57%)
Aug 23, 2012
8.119
8.314
8.067
8.215
567,298
+0.07(+0.83%)
Aug 22, 2012
8.200
8.220
8.087
8.148
531,464
-0.07(-0.85%)
Aug 21, 2012
8.236
8.451
8.173
8.218
602,232
+0.00(+0.00%)
Aug 20, 2012
8.236
8.238
8.105
8.218
418,981
-0.02(-0.25%)
Aug 17, 2012
8.177
8.245
8.085
8.238
359,870
+0.05(+0.66%)
Aug 16, 2012
8.054
8.209
7.946
8.184
385,947
+0.13(+1.59%)
Aug 15, 2012
7.962
8.108
7.917
8.056
313,892
+0.04(+0.48%)
Aug 14, 2012
8.123
8.152
7.950
8.018
655,529
-0.07(-0.86%)
Aug 13, 2012
8.155
8.245
8.022
8.087
554,918
-0.06(-0.72%)
Aug 10, 2012
8.042
8.175
7.997
8.146
663,880
+0.10(+1.20%)
Aug 09, 2012
8.002
8.130
7.953
8.049
912,826
+0.00(+0.03%)
Aug 08, 2012
7.964
8.080
7.962
8.047
964,627
+0.06(+0.70%)
Aug 07, 2012
7.890
8.182
7.842
7.991
1,387,771
+0.14(+1.83%)
Aug 06, 2012
7.638
7.935
7.535
7.847
972,613
+0.22(+2.92%)
Aug 03, 2012
7.335
7.638
7.249
7.625
943,203
+0.41(+5.73%)
Aug 02, 2012
7.312
7.416
7.195
7.211
679,158
-0.17(-2.26%)
Aug 01, 2012
7.625
7.669
7.328
7.378
1,633,173
-0.22(-2.83%)
Jul 31, 2012
6.690
7.694
6.679
7.593
2,359,374
+0.41(+5.66%)
Jul 30, 2012
7.297
7.337
7.142
7.186
680,391
-0.10(-1.42%)
Jul 27, 2012
7.061
7.310
6.966
7.290
691,305
+0.26(+3.74%)
Jul 26, 2012
6.998
7.058
6.926
7.027
426,593
+0.18(+2.56%)
Jul 25, 2012
6.852
6.921
6.791
6.852
541,333
+0.06(+0.89%)
Jul 24, 2012
6.841
6.847
6.694
6.791
606,056
-0.03(-0.43%)
Jul 23, 2012
6.726
6.865
6.717
6.820
358,005
-0.07(-1.04%)
Jul 20, 2012
7.000
7.061
6.892
6.892
552,826
-0.20(-2.76%)
Jul 19, 2012
7.088
7.160
6.930
7.088
417,156
+0.04(+0.54%)
Jul 18, 2012
6.861
7.119
6.861
7.049
364,825
+0.18(+2.68%)
Jul 17, 2012
6.861
6.910
6.760
6.865
374,613
+0.07(+0.99%)
Jul 16, 2012
6.836
6.849
6.742
6.798
339,234
-0.06(-0.82%)
Jul 13, 2012
6.737
6.876
6.737
6.854
769,014
+0.13(+1.94%)
Jul 12, 2012
6.677
6.751
6.569
6.724
880,762
-0.02(-0.27%)
Jul 11, 2012
6.757
6.807
6.717
6.742
605,736
+0.01(+0.20%)
Jul 10, 2012
6.987
7.046
6.674
6.728
1,108,021
-0.19(-2.73%)
Jul 09, 2012
7.121
7.144
6.858
6.917
1,671,139
-0.24(-3.30%)
Jul 06, 2012
7.213
7.236
7.115
7.153
469,954
-0.16(-2.24%)
Jul 05, 2012
7.404
7.490
7.308
7.317
509,224
-0.14(-1.90%)
Jul 03, 2012
7.189
7.470
7.189
7.458
555,671
+0.26(+3.56%)
Jul 02, 2012
7.137
7.209
7.092
7.202
1,346,501
+0.09(+1.30%)
Jun 29, 2012
6.969
7.126
6.969
7.110
835,158
+0.32(+4.73%)
Jun 28, 2012
6.753
6.847
6.730
6.789
964,204
-0.02(-0.36%)
Jun 27, 2012
6.733
6.852
6.681
6.814
1,691,554
+0.07(+1.00%)
Jun 26, 2012
6.879
6.892
6.663
6.746
2,251,373
-0.15(-2.18%)
Jun 25, 2012
7.018
7.103
6.879
6.897
593,419
-0.24(-3.43%)
Jun 22, 2012
7.180
7.207
7.117
7.142
2,560,649
+0.02(+0.27%)
Jun 21, 2012
7.243
7.281
7.085
7.122
979,945
-0.12(-1.66%)
Jun 20, 2012
7.337
7.370
7.202
7.243
729,089
-0.09(-1.26%)
Jun 19, 2012
7.234
7.404
7.207
7.335
1,492,335
+0.13(+1.78%)
Jun 18, 2012
7.236
7.258
7.151
7.207
1,429,552
-0.06(-0.80%)
Jun 15, 2012
7.297
7.337
7.243
7.265
1,755,685
-0.08(-1.13%)
Jun 14, 2012
7.312
7.438
7.299
7.348
741,210
+0.03(+0.37%)
Jun 13, 2012
7.476
7.523
7.290
7.321
1,088,613
-0.19(-2.54%)
Jun 12, 2012
7.476
7.539
7.364
7.512
873,654
+0.08(+1.09%)
Jun 11, 2012
7.739
7.818
7.431
7.431
1,492,940
-0.28(-3.61%)
Jun 08, 2012
7.613
7.728
7.539
7.710
984,841
+0.06(+0.76%)
Jun 07, 2012
7.777
7.838
7.602
7.651
1,242,770
+0.02(+0.24%)
Jun 06, 2012
7.429
7.654
7.429
7.634
2,778,538
+0.25(+3.38%)
Jun 05, 2012
7.350
7.420
7.281
7.384
1,389,462
-0.04(-0.54%)
Jun 04, 2012
7.613
7.683
7.366
7.425
1,512,237
-0.17(-2.25%)
Jun 01, 2012
7.640
7.854
7.580
7.595
1,296,935
-0.27(-3.37%)
May 31, 2012
7.941
7.974
7.744
7.860
898,403
-0.09(-1.13%)
May 30, 2012
8.103
8.112
7.939
7.950
887,119
-0.26(-3.20%)
May 29, 2012
8.135
8.283
8.083
8.213
404,628
+0.15(+1.86%)
May 25, 2012
8.157
8.159
8.027
8.063
512,596
-0.08(-0.99%)
May 24, 2012
8.146
8.177
8.045
8.144
811,404
+0.01(+0.17%)
May 23, 2012
7.920
8.162
7.886
8.130
1,122,142
+0.10(+1.20%)
May 22, 2012
8.003
8.061
7.960
8.034
901,192
+0.04(+0.53%)
May 21, 2012
7.736
7.991
7.667
7.991
960,261
+0.30(+3.84%)
May 18, 2012
7.727
7.839
7.642
7.696
1,007,856
-0.05(-0.61%)
May 17, 2012
7.958
7.991
7.743
7.743
649,581
-0.21(-2.62%)
May 16, 2012
8.146
8.164
7.935
7.951
809,770
-0.17(-2.04%)
May 15, 2012
8.162
8.287
8.092
8.117
856,423
-0.02(-0.30%)
May 14, 2012
7.938
8.182
7.839
8.141
1,432,657
+0.06(+0.72%)
May 11, 2012
8.079
8.244
8.065
8.083
603,786
-0.09(-1.04%)
May 10, 2012
8.240
8.267
8.117
8.168
873,514
+0.02(+0.25%)
May 09, 2012
8.115
8.227
8.038
8.148
1,002,730
-0.05(-0.60%)
May 08, 2012
8.175
8.236
8.065
8.197
871,527
-0.07(-0.81%)
May 07, 2012
8.274
8.377
8.236
8.265
669,459
-0.04(-0.51%)
May 04, 2012
8.663
8.663
8.303
8.307
1,078,472
-0.42(-4.82%)
May 03, 2012
8.923
8.934
8.719
8.728
1,273,303
-0.23(-2.57%)
May 02, 2012
8.849
9.118
8.753
8.959
2,844,512
-0.27(-2.91%)
May 01, 2012
9.192
9.483
8.959
9.228
2,068,513
+0.21(+2.36%)
Apr 30, 2012
8.881
9.071
8.789
9.015
1,545,799
+0.14(+1.54%)
Apr 27, 2012
9.028
9.028
8.847
8.878
1,643,860
-0.14(-1.59%)
Apr 26, 2012
8.816
9.055
8.773
9.022
864,267
+0.16(+1.85%)
Apr 25, 2012
8.784
8.872
8.762
8.858
964,378
+0.24(+2.73%)
Apr 24, 2012
8.659
8.748
8.580
8.623
796,876
-0.02(-0.26%)
Apr 23, 2012
8.733
8.789
8.513
8.645
1,105,068
-0.19(-2.15%)
Apr 20, 2012
8.981
9.017
8.825
8.836
854,289
+0.07(+0.82%)
Apr 19, 2012
8.948
9.062
8.710
8.764
946,826
-0.19(-2.17%)
Apr 18, 2012
8.966
9.015
8.804
8.959
1,154,655
-0.04(-0.47%)
Apr 17, 2012
8.937
9.158
8.937
9.001
1,279,710
+0.13(+1.41%)
Apr 16, 2012
8.878
8.930
8.753
8.876
1,507,469
-0.02(-0.23%)
Apr 13, 2012
9.102
9.203
8.820
8.896
1,719,905
-0.28(-3.00%)
Apr 12, 2012
9.109
9.383
9.062
9.172
1,145,158
+0.06(+0.61%)
Apr 11, 2012
9.082
9.127
8.952
9.116
742,981
+0.14(+1.57%)
Apr 10, 2012
9.169
9.203
8.928
8.975
733,944
-0.21(-2.29%)
Apr 09, 2012
9.174
9.250
9.024
9.185
507,430
-0.16(-1.75%)
Apr 05, 2012
9.340
9.416
9.302
9.349
455,112
-0.06(-0.68%)
Apr 04, 2012
9.467
9.568
9.351
9.412
499,979
-0.21(-2.20%)
Apr 03, 2012
9.691
9.817
9.573
9.624
527,794
-0.12(-1.24%)
Apr 02, 2012
9.391
9.747
9.277
9.745
997,395
+0.26(+2.71%)
Mar 30, 2012
9.700
9.700
9.485
9.488
893,677
-0.10(-1.05%)
Mar 29, 2012
9.541
9.633
9.369
9.588
465,805
-0.05(-0.53%)
Mar 28, 2012
9.806
9.806
9.526
9.640
706,570
-0.17(-1.69%)
Mar 27, 2012
9.862
9.940
9.799
9.806
495,782
-0.07(-0.73%)
Mar 26, 2012
9.718
9.944
9.718
9.877
628,869
+0.26(+2.70%)
Mar 23, 2012
9.514
9.633
9.436
9.617
496,121
+0.09(+0.99%)
Mar 22, 2012
9.597
9.658
9.429
9.523
1,036,011
-0.21(-2.16%)
Mar 21, 2012
9.767
9.947
9.664
9.734
789,803
-0.02(-0.18%)
Mar 20, 2012
9.629
9.821
9.488
9.752
1,047,236
+0.03(+0.28%)
Mar 19, 2012
9.673
9.855
9.620
9.725
726,242
+0.00(+0.05%)
Mar 16, 2012
9.734
9.756
9.593
9.720
2,102,848
+0.01(+0.12%)
Mar 15, 2012
9.564
9.729
9.436
9.709
482,856
+0.14(+1.45%)
Mar 14, 2012
9.741
9.756
9.521
9.570
471,957
-0.18(-1.82%)
Mar 13, 2012
9.595
9.747
9.575
9.747
979,620
+0.22(+2.28%)
Mar 12, 2012
9.456
9.561
9.418
9.530
501,327
+0.03(+0.31%)
Mar 09, 2012
9.176
9.530
9.147
9.501
984,907
+0.35(+3.87%)
Mar 08, 2012
9.194
9.228
9.004
9.147
830,134
+0.03(+0.29%)
Mar 07, 2012
9.158
9.167
9.075
9.120
658,087
-0.01(-0.07%)
Mar 06, 2012
9.228
9.371
9.072
9.127
510,984
-0.24(-2.61%)
Mar 05, 2012
9.414
9.519
9.322
9.371
584,636
-0.05(-0.50%)
Mar 02, 2012
9.624
9.624
9.161
9.418
1,424,790
-0.18(-1.89%)
Mar 01, 2012
9.631
9.741
9.526
9.600
990,073
+0.05(+0.52%)
Feb 29, 2012
9.479
9.698
9.349
9.550
1,600,355
+0.07(+0.71%)
Feb 28, 2012
9.559
9.635
9.438
9.483
522,605
-0.06(-0.63%)
Feb 27, 2012
9.398
9.575
9.255
9.543
524,552
+0.02(+0.21%)
Feb 24, 2012
9.575
9.579
9.472
9.523
632,287
-0.03(-0.30%)
Feb 23, 2012
9.496
9.597
9.445
9.552
858,562
+0.08(+0.90%)
Feb 22, 2012
9.456
9.570
9.365
9.467
468,225
-0.06(-0.59%)
Feb 21, 2012
9.403
9.539
9.310
9.523
1,527,959
-0.07(-0.77%)
Feb 17, 2012
9.756
9.780
9.555
9.597
568,590
-0.10(-1.04%)
Feb 16, 2012
9.561
9.738
9.418
9.698
834,493
+0.17(+1.78%)
Feb 15, 2012
9.863
9.863
9.497
9.528
1,124,201
-0.29(-2.91%)
Feb 14, 2012
9.816
9.881
9.658
9.814
1,703,165
-0.19(-1.85%)
Feb 13, 2012
9.038
10.01
9.036
9.999
2,794,697
+0.77(+8.33%)
Feb 10, 2012
9.385
9.485
8.880
9.231
1,878,908
-0.41(-4.22%)
Feb 09, 2012
9.613
9.742
9.499
9.637
1,436,510
-0.05(-0.48%)
Feb 08, 2012
9.700
9.854
9.579
9.684
784,597
-0.02(-0.18%)
Feb 07, 2012
9.693
9.807
9.642
9.702
640,285
+0.01(+0.09%)
Feb 06, 2012
9.794
9.876
9.622
9.693
821,685
-0.20(-1.99%)
Feb 03, 2012
9.765
9.979
9.731
9.890
884,948
+0.31(+3.22%)
Feb 02, 2012
9.588
9.644
9.539
9.581
612,896
-0.02(-0.23%)
Feb 01, 2012
9.336
9.662
9.280
9.604
1,326,823
+0.32(+3.44%)
Jan 31, 2012
9.351
9.362
9.246
9.284
1,210,956
+0.01(+0.12%)
Jan 30, 2012
9.222
9.356
9.161
9.273
685,276
-0.07(-0.79%)
Jan 27, 2012
9.101
9.353
9.101
9.347
778,659
+0.19(+2.02%)
Jan 26, 2012
9.155
9.184
9.099
9.161
552,223
+0.03(+0.34%)
Jan 25, 2012
9.195
9.195
9.034
9.130
554,653
-0.08(-0.92%)
Jan 24, 2012
9.038
9.228
8.924
9.215
497,498
+0.12(+1.28%)
Jan 23, 2012
9.123
9.206
8.936
9.099
598,686
-0.05(-0.59%)
Jan 20, 2012
9.110
9.235
9.094
9.152
525,519
-0.02(-0.22%)
Jan 19, 2012
9.222
9.271
9.128
9.172
964,999
-0.02(-0.19%)
Jan 18, 2012
9.094
9.217
9.018
9.190
1,269,319
+0.11(+1.23%)
Jan 17, 2012
9.070
9.209
8.996
9.079
1,515,263
+0.13(+1.42%)
Jan 13, 2012
8.813
8.960
8.802
8.951
1,458,461
-0.07(-0.82%)
Jan 12, 2012
9.058
9.070
8.694
9.025
1,147,742
+0.04(+0.40%)
Jan 11, 2012
8.962
9.056
8.915
8.989
1,515,809
-0.06(-0.69%)
Jan 10, 2012
8.882
9.126
8.840
9.052
1,940,274
+0.27(+3.05%)
Jan 09, 2012
8.596
8.822
8.546
8.784
1,954,551
+0.21(+2.42%)
Jan 06, 2012
8.469
8.654
8.323
8.576
1,981,300
+0.15(+1.80%)
Jan 05, 2012
8.218
8.466
8.142
8.424
1,232,644
+0.17(+2.06%)
Jan 04, 2012
8.113
8.294
8.024
8.254
900,093
+0.26(+3.21%)
Dec 30, 2011
8.198
8.265
7.990
7.997
951,439
-0.08(-1.02%)
Dec 29, 2011
7.946
8.190
7.682
8.080
457,243
+0.16(+2.00%)
Dec 28, 2011
8.138
8.158
7.908
7.921
372,435
-0.21(-2.64%)
Dec 27, 2011
7.968
8.198
7.939
8.136
676,132
+0.15(+1.82%)
Dec 23, 2011
8.022
8.028
7.941
7.990
359,796
+0.04(+0.51%)
Dec 21, 2011
7.939
7.975
7.717
7.950
551,512
-0.05(-0.59%)
Dec 20, 2011
7.872
8.042
7.872
7.997
754,183
+0.34(+4.50%)
Dec 19, 2011
7.881
7.993
7.640
7.653
687,952
-0.17(-2.23%)
Dec 16, 2011
7.838
7.921
7.713
7.827
2,188,281
+0.09(+1.13%)
Dec 15, 2011
7.850
7.883
7.702
7.740
679,185
+0.05(+0.61%)
Dec 14, 2011
7.751
7.836
7.642
7.693
933,121
-0.15(-1.94%)
Dec 13, 2011
8.120
8.171
7.800
7.845
1,199,445
-0.20(-2.45%)
Dec 12, 2011
8.053
8.136
7.841
8.042
1,807,548
-0.19(-2.28%)
Dec 09, 2011
7.488
8.294
7.445
8.230
2,350,119
+0.77(+10.27%)
Dec 08, 2011
7.720
7.753
7.441
7.463
828,035
-0.34(-4.33%)
Dec 07, 2011
7.821
7.821
7.622
7.800
758,376
-0.10(-1.22%)
Dec 06, 2011
7.894
8.006
7.807
7.897
654,400
-0.00(-0.03%)
Dec 05, 2011
7.834
7.981
7.702
7.899
800,923
+0.24(+3.15%)
Dec 02, 2011
7.850
7.865
7.608
7.657
627,405
-0.09(-1.13%)
Dec 01, 2011
7.939
7.988
7.742
7.745
1,113,657
-0.23(-2.83%)
Nov 30, 2011
7.599
7.970
7.512
7.970
2,039,515
+0.73(+10.09%)
Nov 29, 2011
7.193
7.295
7.109
7.240
527,994
+0.03(+0.46%)
Nov 28, 2011
7.142
7.246
7.032
7.206
715,812
+0.35(+5.03%)
Nov 25, 2011
6.897
6.986
6.750
6.861
379,007
-0.08(-1.16%)
Nov 23, 2011
7.151
7.151
6.899
6.941
988,085
-0.28(-3.86%)
Nov 22, 2011
7.364
7.416
7.184
7.220
482,644
-0.14(-1.88%)
Nov 21, 2011
7.416
7.427
7.242
7.358
647,994
-0.21(-2.80%)
Nov 18, 2011
7.516
7.609
7.465
7.569
532,456
+0.05(+0.71%)
Nov 17, 2011
7.696
7.725
7.458
7.516
722,999
-0.20(-2.60%)
Nov 16, 2011
7.908
7.952
7.703
7.716
813,150
-0.33(-4.04%)
Nov 15, 2011
7.658
8.111
7.658
8.042
1,442,676
+0.34(+4.46%)
Nov 14, 2011
7.921
7.932
7.625
7.699
805,281
-0.19(-2.40%)
Nov 11, 2011
7.770
7.897
7.748
7.888
738,226
+0.25(+3.24%)
Nov 10, 2011
7.714
7.763
7.567
7.641
741,557
+0.08(+1.09%)
Nov 09, 2011
7.705
7.750
7.500
7.558
1,055,157
-0.41(-5.12%)
Nov 08, 2011
7.797
7.990
7.676
7.966
626,580
+0.20(+2.64%)
Nov 07, 2011
7.790
7.834
7.527
7.761
608,188
-0.07(-0.88%)
Nov 04, 2011
7.699
7.854
7.667
7.830
537,569
+0.01(+0.09%)
Nov 03, 2011
7.623
7.846
7.313
7.823
1,303,238
+0.34(+4.55%)
Nov 02, 2011
7.135
7.627
6.968
7.482
1,863,976
+0.15(+2.07%)
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.