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
Marten Transport L
(NQ:
MRTN
)
17.27
-0.47 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2010
4.742
4.836
4.724
4.820
268,556
+0.06(+1.24%)
Oct 28, 2010
4.774
4.795
4.729
4.761
410,007
+0.01(+0.19%)
Oct 27, 2010
4.761
4.829
4.678
4.752
789,162
-0.11(-2.33%)
Oct 25, 2010
4.899
4.917
4.820
4.865
346,617
+0.01(+0.23%)
Oct 22, 2010
4.929
4.929
4.840
4.854
404,507
-0.07(-1.34%)
Oct 21, 2010
5.006
5.006
4.822
4.919
787,399
-0.05(-1.00%)
Oct 20, 2010
4.992
5.072
4.584
4.969
2,999,649
-0.44(-8.21%)
Oct 19, 2010
5.371
5.450
5.283
5.414
549,537
-0.05(-0.91%)
Oct 18, 2010
5.466
5.534
5.416
5.464
263,550
+0.02(+0.46%)
Oct 15, 2010
5.514
5.521
5.430
5.439
290,428
-0.00(-0.04%)
Oct 14, 2010
5.439
5.455
5.378
5.441
247,958
-0.02(-0.29%)
Oct 13, 2010
5.312
5.509
5.307
5.457
345,652
+0.17(+3.22%)
Oct 12, 2010
5.314
5.328
5.262
5.287
133,557
-0.05(-0.98%)
Oct 11, 2010
5.244
5.360
5.189
5.339
162,793
+0.09(+1.73%)
Oct 08, 2010
5.140
5.298
5.130
5.248
347,001
+0.11(+2.07%)
Oct 07, 2010
5.180
5.180
5.044
5.142
381,631
+0.01(+0.13%)
Oct 06, 2010
5.244
5.269
5.103
5.135
393,953
-0.10(-1.86%)
Oct 05, 2010
5.140
5.269
5.106
5.233
444,531
+0.16(+3.08%)
Oct 04, 2010
5.185
5.232
5.031
5.076
232,168
-0.12(-2.23%)
Oct 01, 2010
5.294
5.294
5.176
5.192
251,999
-0.07(-1.29%)
Sep 30, 2010
5.496
5.503
5.244
5.260
471,797
-0.20(-3.62%)
Sep 29, 2010
5.162
5.460
5.162
5.457
726,798
+0.27(+5.16%)
Sep 28, 2010
5.146
5.203
5.081
5.189
126,819
+0.07(+1.33%)
Sep 27, 2010
5.187
5.203
5.112
5.121
265,542
-0.08(-1.61%)
Sep 24, 2010
5.081
5.233
5.076
5.205
318,161
+0.19(+3.80%)
Sep 23, 2010
5.019
5.103
5.006
5.015
382,265
-0.05(-0.94%)
Sep 22, 2010
4.951
5.072
4.951
5.062
326,235
+0.11(+2.25%)
Sep 21, 2010
5.056
5.060
4.947
4.951
411,043
-0.11(-2.15%)
Sep 20, 2010
5.040
5.117
5.001
5.060
519,353
+0.03(+0.59%)
Sep 17, 2010
5.119
5.130
5.010
5.031
693,940
-0.06(-1.20%)
Sep 15, 2010
5.033
5.117
4.983
5.092
349,892
+0.05(+0.90%)
Sep 14, 2010
5.040
5.092
4.990
5.047
388,325
+0.00(+0.06%)
Sep 13, 2010
5.015
5.078
4.990
5.044
477,311
+0.08(+1.63%)
Sep 10, 2010
4.833
4.992
4.801
4.963
748,556
+0.17(+3.45%)
Sep 09, 2010
4.811
4.812
4.733
4.797
261,629
+0.05(+1.05%)
Sep 08, 2010
4.720
4.856
4.720
4.747
163,401
+0.04(+0.87%)
Sep 07, 2010
4.752
4.758
4.679
4.706
217,272
-0.05(-0.96%)
Sep 03, 2010
4.711
4.779
4.674
4.752
245,155
+0.10(+2.10%)
Sep 02, 2010
4.602
4.663
4.572
4.654
116,476
+0.04(+0.93%)
Sep 01, 2010
4.536
4.615
4.477
4.611
267,746
+0.16(+3.52%)
Aug 31, 2010
4.511
4.547
4.395
4.454
267,926
-0.07(-1.60%)
Aug 30, 2010
4.547
4.586
4.520
4.527
488,341
-0.04(-0.94%)
Aug 27, 2010
4.550
4.588
4.472
4.570
304,716
+0.08(+1.82%)
Aug 26, 2010
4.550
4.550
4.264
4.488
277,388
-0.04(-0.92%)
Aug 25, 2010
4.356
4.542
4.294
4.530
394,115
+0.14(+3.15%)
Aug 24, 2010
4.453
4.455
4.281
4.392
774,314
-0.08(-1.78%)
Aug 23, 2010
4.639
4.662
4.464
4.471
236,519
-0.15(-3.24%)
Aug 20, 2010
4.587
4.635
4.487
4.621
281,099
+0.01(+0.20%)
Aug 19, 2010
4.750
4.768
4.551
4.612
467,150
-0.14(-3.01%)
Aug 18, 2010
4.703
4.802
4.632
4.755
230,511
+0.05(+1.11%)
Aug 17, 2010
4.610
4.714
4.578
4.703
319,604
+0.14(+3.08%)
Aug 16, 2010
4.573
4.644
4.498
4.562
486,074
-0.03(-0.59%)
Aug 13, 2010
4.787
4.812
4.573
4.589
395,535
-0.22(-4.62%)
Aug 12, 2010
4.662
4.825
4.623
4.812
478,263
+0.10(+2.22%)
Aug 11, 2010
4.818
4.818
4.646
4.707
577,085
-0.20(-4.02%)
Aug 10, 2010
4.943
4.982
4.864
4.905
257,066
-0.10(-1.95%)
Aug 09, 2010
5.052
5.057
4.859
5.002
263,934
-0.01(-0.18%)
Aug 06, 2010
4.991
5.066
4.902
5.011
311,885
-0.05(-0.94%)
Aug 05, 2010
5.129
5.156
5.059
5.059
282,219
-0.11(-2.15%)
Aug 04, 2010
5.140
5.190
5.129
5.170
195,581
+0.04(+0.84%)
Aug 03, 2010
5.165
5.236
5.120
5.127
527,431
-0.07(-1.27%)
Aug 02, 2010
5.231
5.279
5.159
5.193
330,232
+0.04(+0.75%)
Jul 30, 2010
5.077
5.211
4.998
5.154
274,954
+0.01(+0.18%)
Jul 29, 2010
5.204
5.218
5.113
5.145
529,873
-0.01(-0.22%)
Jul 28, 2010
5.209
5.274
5.131
5.156
266,217
-0.07(-1.30%)
Jul 27, 2010
5.261
5.342
5.199
5.224
271,595
-0.00(-0.04%)
Jul 26, 2010
5.188
5.231
5.125
5.227
482,102
+0.03(+0.66%)
Jul 23, 2010
4.961
5.195
4.900
5.193
571,213
+0.23(+4.62%)
Jul 22, 2010
4.925
4.984
4.893
4.964
1,022,361
+0.13(+2.72%)
Jul 21, 2010
4.959
4.973
4.780
4.832
409,156
-0.08(-1.57%)
Jul 20, 2010
4.748
4.945
4.705
4.909
329,668
+0.10(+2.17%)
Jul 19, 2010
4.773
4.807
4.670
4.805
180,756
+0.04(+0.86%)
Jul 16, 2010
4.798
4.836
4.748
4.764
330,007
-0.07(-1.55%)
Jul 15, 2010
4.886
4.889
4.759
4.839
164,640
-0.08(-1.61%)
Jul 14, 2010
4.920
4.939
4.850
4.918
116,957
-0.01(-0.14%)
Jul 13, 2010
4.809
4.948
4.774
4.925
426,731
+0.18(+3.78%)
Jul 12, 2010
4.771
4.846
4.734
4.746
274,244
-0.05(-1.09%)
Jul 09, 2010
4.805
4.812
4.748
4.798
184,031
-0.02(-0.38%)
Jul 08, 2010
4.864
4.923
4.746
4.816
248,271
+0.00(+0.00%)
Jul 07, 2010
4.619
4.821
4.598
4.816
337,766
+0.22(+4.89%)
Jul 06, 2010
4.800
4.943
4.576
4.591
728,174
-0.16(-3.44%)
Jul 02, 2010
4.798
4.818
4.680
4.755
184,856
-0.00(-0.05%)
Jul 01, 2010
4.703
4.784
4.598
4.757
322,007
+0.04(+0.91%)
Jun 30, 2010
4.748
4.805
4.709
4.714
402,367
-0.02(-0.48%)
Jun 29, 2010
4.682
4.784
4.623
4.737
533,973
-0.12(-2.52%)
Jun 25, 2010
4.732
4.866
4.657
4.859
2,937,635
+0.16(+3.33%)
Jun 24, 2010
4.680
4.843
4.644
4.703
217,652
-0.02(-0.34%)
Jun 23, 2010
4.730
4.793
4.669
4.719
144,539
-0.03(-0.62%)
Jun 22, 2010
4.966
4.982
4.724
4.748
400,600
-0.19(-3.86%)
Jun 21, 2010
5.045
5.095
4.920
4.939
299,512
-0.04(-0.82%)
Jun 18, 2010
4.918
5.111
4.918
4.979
504,385
+0.09(+1.76%)
Jun 17, 2010
4.973
4.973
4.830
4.893
336,822
-0.04(-0.83%)
Jun 16, 2010
4.875
5.057
4.818
4.934
309,395
+0.02(+0.32%)
Jun 15, 2010
4.859
4.943
4.762
4.918
389,041
+0.09(+1.78%)
Jun 14, 2010
4.759
4.909
4.759
4.832
512,598
+0.13(+2.75%)
Jun 11, 2010
4.603
4.712
4.553
4.703
327,279
+0.05(+0.97%)
Jun 10, 2010
4.641
4.694
4.582
4.657
622,925
+0.08(+1.84%)
Jun 09, 2010
4.648
4.698
4.560
4.573
376,668
-0.03(-0.64%)
Jun 08, 2010
4.628
4.628
4.517
4.603
199,363
-0.01(-0.25%)
Jun 07, 2010
4.784
4.807
4.594
4.614
588,987
-0.16(-3.30%)
Jun 04, 2010
4.898
4.959
4.757
4.772
556,111
-0.24(-4.82%)
Jun 03, 2010
4.954
5.070
4.954
5.013
445,677
+0.08(+1.70%)
Jun 02, 2010
4.850
4.934
4.793
4.929
200,831
+0.10(+1.97%)
Jun 01, 2010
5.016
5.025
4.834
4.834
270,678
-0.22(-4.31%)
May 28, 2010
5.095
5.129
5.043
5.052
486,704
-0.04(-0.85%)
May 27, 2010
4.920
5.097
4.836
5.095
531,707
+0.26(+5.45%)
May 26, 2010
4.734
4.880
4.687
4.832
492,699
+0.11(+2.40%)
May 25, 2010
4.660
4.750
4.582
4.719
330,818
+0.00(+0.05%)
May 24, 2010
4.827
4.841
4.707
4.716
297,643
-0.10(-2.07%)
May 21, 2010
4.712
4.823
4.623
4.816
449,094
+0.09(+1.92%)
May 20, 2010
4.827
5.111
4.719
4.725
445,074
-0.36(-7.09%)
May 19, 2010
5.199
5.199
5.041
5.086
241,099
-0.09(-1.75%)
May 18, 2010
5.245
5.282
5.104
5.177
492,501
-0.00(-0.09%)
May 17, 2010
5.122
5.199
5.020
5.181
222,523
+0.09(+1.83%)
May 14, 2010
5.095
5.100
5.004
5.088
202,422
-0.04(-0.71%)
May 13, 2010
5.292
5.311
5.116
5.125
498,174
-0.16(-3.09%)
May 12, 2010
5.070
5.342
5.070
5.288
596,348
+0.23(+4.58%)
May 11, 2010
5.027
5.120
4.927
5.057
357,911
+0.05(+0.91%)
May 10, 2010
4.895
5.011
4.880
5.011
386,798
+0.22(+4.59%)
May 07, 2010
4.927
4.954
4.719
4.791
632,336
-0.14(-2.76%)
May 06, 2010
4.991
5.111
4.821
4.927
551,504
-0.06(-1.27%)
May 05, 2010
4.991
5.027
4.948
4.991
345,692
-0.01(-0.23%)
May 04, 2010
5.013
5.013
4.927
5.002
399,617
-0.08(-1.52%)
May 03, 2010
4.957
5.081
4.939
5.079
218,009
+0.12(+2.47%)
Apr 30, 2010
5.038
5.092
4.950
4.957
311,555
-0.09(-1.75%)
Apr 29, 2010
4.834
5.045
4.789
5.045
348,694
+0.25(+5.10%)
Apr 28, 2010
4.900
4.900
4.796
4.800
215,087
-0.06(-1.31%)
Apr 27, 2010
5.009
5.057
4.864
4.864
350,501
-0.15(-3.07%)
Apr 26, 2010
5.050
5.077
4.984
5.018
203,802
-0.02(-0.41%)
Apr 23, 2010
4.998
5.063
4.957
5.038
280,358
-0.01(-0.13%)
Apr 22, 2010
4.952
5.070
4.900
5.045
463,896
+0.06(+1.18%)
Apr 21, 2010
4.859
5.116
4.768
4.986
1,463,816
+0.29(+6.08%)
Apr 20, 2010
4.778
4.827
4.646
4.700
828,967
-0.07(-1.57%)
Apr 19, 2010
4.775
4.821
4.707
4.775
242,589
-0.03(-0.61%)
Apr 16, 2010
4.823
4.832
4.719
4.805
327,556
-0.01(-0.28%)
Apr 15, 2010
4.623
4.852
4.623
4.818
745,463
+0.17(+3.76%)
Apr 14, 2010
4.478
4.644
4.478
4.644
1,688,840
+0.20(+4.49%)
Apr 13, 2010
4.471
4.474
4.401
4.444
201,567
-0.02(-0.46%)
Apr 12, 2010
4.462
4.505
4.391
4.464
171,358
+0.01(+0.25%)
Apr 09, 2010
4.501
4.501
4.433
4.453
147,518
-0.05(-1.01%)
Apr 08, 2010
4.376
4.519
4.374
4.498
291,767
+0.10(+2.22%)
Apr 07, 2010
4.439
4.439
4.358
4.401
310,611
-0.05(-1.22%)
Apr 06, 2010
4.498
4.498
4.439
4.455
431,038
-0.07(-1.65%)
Apr 05, 2010
4.442
4.530
4.419
4.530
256,078
+0.10(+2.31%)
Apr 01, 2010
4.476
4.428
4.428
4.428
243,330
-0.04(-0.96%)
Mar 31, 2010
4.381
4.503
4.381
4.471
301,297
+0.06(+1.44%)
Mar 30, 2010
4.371
4.412
4.358
4.408
148,510
+0.03(+0.67%)
Mar 29, 2010
4.446
4.446
4.315
4.378
316,836
-0.02(-0.52%)
Mar 26, 2010
4.412
4.442
4.396
4.401
314,072
+0.02(+0.36%)
Mar 25, 2010
4.428
4.508
4.383
4.385
756,880
-0.03(-0.72%)
Mar 24, 2010
4.480
4.498
4.412
4.417
164,397
-0.08(-1.82%)
Mar 23, 2010
4.467
4.542
4.453
4.498
491,029
+0.02(+0.51%)
Mar 22, 2010
4.469
4.488
4.430
4.476
354,658
-0.02(-0.50%)
Mar 19, 2010
4.492
4.503
4.397
4.498
882,543
+0.02(+0.46%)
Mar 18, 2010
4.442
4.503
4.399
4.478
362,839
+0.01(+0.25%)
Mar 17, 2010
4.535
4.578
4.444
4.467
548,595
-0.07(-1.55%)
Mar 16, 2010
4.580
4.621
4.501
4.537
569,150
-0.04(-0.94%)
Mar 15, 2010
4.571
4.616
4.553
4.580
356,240
+0.00(+0.00%)
Mar 12, 2010
4.539
4.580
4.530
4.580
706,918
+0.05(+1.05%)
Mar 11, 2010
4.496
4.544
4.394
4.533
170,939
+0.00(+0.10%)
Mar 10, 2010
4.569
4.655
4.496
4.528
399,030
-0.05(-1.19%)
Mar 09, 2010
4.437
4.616
4.419
4.582
533,849
+0.12(+2.69%)
Mar 08, 2010
4.449
4.464
4.331
4.462
234,474
+0.02(+0.56%)
Mar 05, 2010
4.367
4.450
4.367
4.437
365,524
+0.08(+1.77%)
Mar 04, 2010
4.383
4.410
4.346
4.360
360,992
-0.03(-0.62%)
Mar 03, 2010
4.408
4.446
4.274
4.387
268,223
+0.01(+0.21%)
Mar 02, 2010
4.324
4.396
4.315
4.378
448,851
+0.05(+1.26%)
Mar 01, 2010
4.283
4.396
4.267
4.324
724,454
+0.05(+1.17%)
Feb 26, 2010
4.185
4.326
4.176
4.274
754,200
+0.10(+2.28%)
Feb 25, 2010
4.095
4.185
4.070
4.179
370,717
+0.05(+1.21%)
Feb 24, 2010
4.056
4.145
4.027
4.129
452,770
+0.07(+1.62%)
Feb 23, 2010
4.086
4.097
4.022
4.063
261,663
-0.02(-0.56%)
Feb 22, 2010
3.997
4.142
3.997
4.086
246,658
+0.09(+2.16%)
Feb 19, 2010
3.950
3.999
3.940
3.999
269,563
+0.05(+1.32%)
Feb 18, 2010
3.977
3.984
3.918
3.947
309,329
-0.04(-1.02%)
Feb 17, 2010
3.952
3.993
3.940
3.988
132,103
+0.06(+1.50%)
Feb 16, 2010
3.952
3.952
3.877
3.929
410,024
+0.01(+0.35%)
Feb 12, 2010
3.875
3.915
3.915
3.915
1,947,964
+0.01(+0.17%)
Feb 11, 2010
3.904
3.927
3.847
3.909
324,127
-0.02(-0.40%)
Feb 10, 2010
3.902
3.936
3.841
3.925
234,231
+0.01(+0.17%)
Feb 09, 2010
3.904
3.938
3.850
3.918
671,327
+0.05(+1.35%)
Feb 08, 2010
3.866
3.906
3.822
3.866
403,663
-0.01(-0.35%)
Feb 05, 2010
3.854
3.891
3.823
3.879
418,404
+0.02(+0.59%)
Feb 04, 2010
3.897
3.909
3.851
3.856
652,610
-0.05(-1.39%)
Feb 03, 2010
3.931
3.952
3.906
3.911
475,124
-0.03(-0.75%)
Feb 02, 2010
3.986
4.020
3.918
3.940
460,603
-0.04(-1.03%)
Feb 01, 2010
3.997
4.024
3.913
3.981
587,241
-0.01(-0.34%)
Jan 29, 2010
4.022
4.052
3.934
3.995
931,540
-0.01(-0.28%)
Jan 28, 2010
4.045
4.045
3.936
4.006
1,078,790
-0.04(-1.06%)
Jan 27, 2010
3.856
4.147
3.856
4.049
1,665,102
+0.22(+5.68%)
Jan 26, 2010
3.859
3.915
3.809
3.832
190,075
-0.04(-1.05%)
Jan 25, 2010
3.906
3.934
3.866
3.872
257,127
-0.02(-0.41%)
Jan 22, 2010
3.965
3.997
3.877
3.888
237,158
-0.09(-2.28%)
Jan 21, 2010
4.031
4.038
3.881
3.979
381,843
-0.04(-1.07%)
Jan 20, 2010
4.058
4.086
3.938
4.022
286,415
-0.05(-1.28%)
Jan 19, 2010
4.063
4.099
4.040
4.074
166,720
+0.02(+0.50%)
Jan 15, 2010
4.140
4.054
4.054
4.054
405,109
-0.07(-1.76%)
Jan 14, 2010
4.097
4.130
4.077
4.126
180,434
+0.01(+0.17%)
Jan 13, 2010
4.095
4.149
4.052
4.120
184,803
+0.04(+0.89%)
Jan 12, 2010
4.065
4.086
3.999
4.083
348,777
+0.01(+0.33%)
Jan 11, 2010
4.063
4.151
4.047
4.070
381,398
+0.02(+0.45%)
Jan 08, 2010
3.888
4.065
3.877
4.052
1,338,682
+0.16(+4.20%)
Jan 07, 2010
3.866
3.913
3.866
3.888
358,233
+0.03(+0.82%)
Jan 06, 2010
3.988
4.020
3.852
3.856
1,796,385
-0.12(-3.13%)
Jan 05, 2010
4.038
4.038
3.868
3.981
843,306
-0.06(-1.40%)
Jan 04, 2010
4.106
4.145
4.022
4.038
402,336
-0.03(-0.84%)
Dec 31, 2009
4.072
4.072
4.072
4.072
629,925
-0.02(-0.55%)
Dec 30, 2009
4.074
4.104
4.022
4.095
252,635
-0.01(-0.17%)
Dec 29, 2009
4.115
4.140
4.073
4.101
220,064
-0.02(-0.44%)
Dec 28, 2009
4.124
4.124
4.008
4.120
240,491
-0.02(-0.38%)
Dec 24, 2009
4.111
4.167
4.090
4.136
51,011
+0.03(+0.66%)
Dec 23, 2009
4.106
4.130
4.043
4.108
161,475
+0.01(+0.28%)
Dec 22, 2009
4.081
4.117
3.965
4.097
344,607
+0.01(+0.22%)
Dec 21, 2009
4.061
4.129
4.004
4.088
445,060
+0.03(+0.84%)
Dec 18, 2009
4.002
4.061
3.970
4.054
724,912
+0.09(+2.23%)
Dec 17, 2009
3.968
3.979
3.902
3.965
321,178
-0.04(-0.96%)
Dec 16, 2009
4.058
4.113
3.984
4.004
235,210
-0.04(-0.90%)
Dec 15, 2009
4.092
4.154
4.036
4.040
372,661
-0.05(-1.33%)
Dec 14, 2009
4.049
4.104
3.968
4.095
220,196
+0.12(+2.97%)
Dec 11, 2009
3.977
4.027
3.952
3.977
93,104
+0.01(+0.17%)
Dec 10, 2009
4.047
4.047
3.936
3.970
292,983
-0.07(-1.85%)
Dec 09, 2009
4.097
4.097
3.993
4.045
284,758
-0.04(-0.89%)
Dec 08, 2009
3.934
4.129
3.900
4.081
939,373
+0.11(+2.74%)
Dec 07, 2009
3.977
3.990
3.891
3.972
580,007
-0.02(-0.40%)
Dec 04, 2009
3.822
3.995
3.775
3.988
1,177,828
+0.24(+6.29%)
Dec 03, 2009
3.859
3.859
3.752
3.752
585,081
-0.08(-2.13%)
Dec 02, 2009
3.881
3.906
3.804
3.834
602,242
-0.04(-1.00%)
Dec 01, 2009
3.859
3.884
3.800
3.872
703,198
+0.05(+1.25%)
Nov 30, 2009
3.845
3.866
3.777
3.825
541,687
-0.02(-0.53%)
Nov 27, 2009
3.800
3.875
3.800
3.845
702,435
-0.03(-0.70%)
Nov 25, 2009
3.920
3.925
3.872
3.872
170,710
-0.04(-1.10%)
Nov 24, 2009
3.963
4.004
3.895
3.915
262,664
-0.03(-0.86%)
Nov 23, 2009
4.122
4.172
3.922
3.950
604,010
-0.16(-3.81%)
Nov 20, 2009
3.950
4.111
3.950
4.106
566,514
+0.12(+2.96%)
Nov 19, 2009
3.986
3.995
3.884
3.988
359,762
-0.02(-0.57%)
Nov 18, 2009
4.040
4.065
3.911
4.011
628,343
-0.01(-0.28%)
Nov 17, 2009
4.038
4.065
3.995
4.022
221,562
-0.02(-0.51%)
Nov 16, 2009
3.915
4.079
3.915
4.043
215,510
+0.11(+2.83%)
Nov 13, 2009
3.891
3.940
3.856
3.931
279,128
+0.05(+1.40%)
Nov 12, 2009
4.024
4.049
3.875
3.877
831,872
-0.17(-4.10%)
Nov 11, 2009
3.961
4.072
3.931
4.043
309,889
+0.12(+3.01%)
Nov 10, 2009
3.988
4.002
3.906
3.925
214,699
-0.08(-2.04%)
Nov 09, 2009
3.993
4.038
3.959
4.006
235,413
+0.03(+0.86%)
Nov 06, 2009
3.906
3.977
3.877
3.972
301,447
+0.03(+0.86%)
Nov 05, 2009
3.891
3.968
3.881
3.938
575,780
+0.08(+2.12%)
Nov 04, 2009
3.977
4.011
3.836
3.856
725,684
-0.11(-2.86%)
Nov 03, 2009
3.900
3.999
3.888
3.970
355,464
+0.04(+0.98%)
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.