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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.210
-0.055 (-2.43%)
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 31, 2008
2.920
2.920
2.600
2.630
31,562
-0.07(-2.59%)
Oct 30, 2008
2.710
2.720
2.520
2.700
30,595
+0.18(+7.14%)
Oct 29, 2008
2.570
2.664
2.320
2.520
23,100
+0.01(+0.40%)
Oct 28, 2008
2.700
2.714
2.500
2.510
31,663
-0.22(-8.06%)
Oct 27, 2008
2.900
3.000
2.730
2.730
22,031
-0.43(-13.61%)
Oct 24, 2008
3.240
3.240
2.950
3.160
15,357
-0.13(-3.95%)
Oct 23, 2008
3.160
3.400
3.120
3.290
15,200
+0.00(+0.00%)
Oct 22, 2008
3.230
3.430
3.120
3.290
7,000
-0.06(-1.79%)
Oct 21, 2008
3.140
3.420
3.140
3.350
7,540
-0.00(-0.00%)
Oct 20, 2008
3.490
3.500
3.250
3.350
16,158
-0.04(-1.15%)
Oct 17, 2008
3.300
3.450
3.110
3.389
12,411
+0.12(+3.64%)
Oct 16, 2008
3.280
3.590
3.150
3.270
10,302
-0.01(-0.31%)
Oct 15, 2008
3.401
3.401
3.230
3.280
4,612
-0.01(-0.23%)
Oct 14, 2008
3.270
3.690
3.240
3.287
16,280
+0.06(+1.78%)
Oct 13, 2008
3.270
3.700
3.030
3.230
41,162
+0.19(+6.25%)
Oct 10, 2008
2.560
3.900
2.500
3.040
63,222
+0.25(+8.96%)
Oct 09, 2008
2.590
3.196
2.550
2.790
62,984
+0.21(+8.14%)
Oct 08, 2008
2.560
2.620
2.310
2.580
53,535
-0.13(-4.87%)
Oct 07, 2008
3.000
3.000
2.550
2.712
84,433
-0.26(-8.69%)
Oct 06, 2008
3.300
3.346
2.550
2.970
44,159
-0.37(-11.08%)
Oct 03, 2008
3.970
3.990
3.300
3.340
49,530
-0.70(-17.33%)
Oct 02, 2008
3.900
4.430
3.670
4.040
10,915
+0.00(+0.00%)
Oct 01, 2008
4.000
4.190
3.720
4.040
16,056
+0.12(+3.06%)
Sep 30, 2008
3.490
3.920
3.330
3.920
59,245
+0.46(+13.13%)
Sep 29, 2008
4.010
4.010
3.030
3.465
55,396
-0.75(-17.89%)
Sep 26, 2008
4.120
4.250
4.100
4.220
13,070
-0.11(-2.54%)
Sep 25, 2008
4.230
4.340
4.230
4.330
12,076
+0.12(+2.85%)
Sep 24, 2008
4.190
4.380
4.020
4.210
5,839
-0.04(-0.94%)
Sep 23, 2008
4.410
4.410
4.020
4.250
28,271
-0.11(-2.61%)
Sep 22, 2008
4.180
4.400
4.180
4.364
13,620
+0.22(+5.21%)
Sep 19, 2008
4.100
4.400
4.090
4.148
49,801
+0.10(+2.42%)
Sep 18, 2008
4.350
4.430
3.940
4.050
91,935
-0.25(-5.81%)
Sep 17, 2008
4.300
4.430
4.150
4.300
42,748
+0.05(+1.18%)
Sep 16, 2008
4.550
4.580
4.070
4.250
87,664
-0.40(-8.60%)
Sep 15, 2008
4.930
5.130
4.550
4.650
57,798
-0.20(-4.19%)
Sep 12, 2008
4.690
4.950
4.610
4.854
7,048
+0.04(+0.90%)
Sep 11, 2008
5.020
5.020
4.670
4.810
51,422
-0.30(-5.87%)
Sep 10, 2008
5.130
5.330
4.890
5.110
51,077
+0.08(+1.59%)
Sep 09, 2008
5.430
5.430
5.000
5.030
28,083
-0.32(-5.98%)
Sep 08, 2008
5.980
5.990
5.345
5.350
72,337
-0.64(-10.68%)
Sep 05, 2008
5.850
6.080
5.800
5.990
18,580
-0.01(-0.17%)
Sep 04, 2008
6.330
6.330
5.810
6.000
48,000
-0.25(-4.03%)
Sep 03, 2008
6.350
6.380
6.238
6.252
14,314
-0.03(-0.44%)
Sep 02, 2008
6.200
6.280
6.180
6.280
18,772
+0.10(+1.61%)
Aug 29, 2008
6.200
6.300
6.110
6.180
70,934
-0.01(-0.16%)
Aug 28, 2008
5.970
6.200
5.900
6.190
13,185
+0.33(+5.63%)
Aug 27, 2008
5.770
6.090
5.770
5.860
17,550
+0.17(+2.99%)
Aug 26, 2008
5.720
5.750
5.620
5.690
17,000
+0.01(+0.18%)
Aug 25, 2008
5.630
5.800
5.600
5.680
20,015
-0.11(-1.90%)
Aug 22, 2008
5.700
5.800
5.530
5.790
15,405
+0.09(+1.58%)
Aug 21, 2008
5.790
5.790
5.600
5.700
13,926
-0.09(-1.55%)
Aug 20, 2008
5.800
5.800
5.560
5.790
14,284
-0.01(-0.17%)
Aug 19, 2008
5.500
5.960
5.500
5.800
69,461
+0.25(+4.50%)
Aug 18, 2008
5.430
5.640
5.300
5.550
39,488
+0.24(+4.58%)
Aug 15, 2008
5.250
5.320
5.250
5.307
12,665
+0.15(+2.85%)
Aug 14, 2008
5.100
5.330
5.030
5.160
43,050
+0.10(+1.98%)
Aug 13, 2008
5.250
5.250
5.050
5.060
15,425
-0.09(-1.75%)
Aug 12, 2008
4.830
5.230
4.830
5.150
29,004
+0.26(+5.31%)
Aug 11, 2008
4.980
5.180
4.780
4.890
18,752
-0.03(-0.61%)
Aug 08, 2008
5.030
5.066
4.880
4.920
31,520
-0.01(-0.20%)
Aug 07, 2008
5.160
5.170
4.930
4.930
34,506
-0.25(-4.83%)
Aug 06, 2008
5.680
5.730
5.040
5.180
20,173
-0.32(-5.82%)
Aug 05, 2008
5.250
5.620
5.250
5.500
14,778
+0.39(+7.63%)
Aug 04, 2008
5.400
5.550
5.110
5.110
18,367
-0.33(-6.07%)
Aug 01, 2008
5.420
5.700
5.320
5.440
8,776
+0.06(+1.12%)
Jul 31, 2008
5.500
5.500
5.240
5.380
14,977
-0.13(-2.36%)
Jul 30, 2008
5.610
5.650
5.450
5.510
21,945
-0.01(-0.12%)
Jul 29, 2008
5.517
5.520
5.210
5.517
21,249
+0.30(+5.68%)
Jul 28, 2008
5.280
5.400
5.220
5.220
10,723
-0.03(-0.57%)
Jul 25, 2008
5.090
5.350
5.020
5.250
41,096
+0.24(+4.79%)
Jul 24, 2008
5.310
5.650
5.000
5.010
74,090
-0.25(-4.75%)
Jul 23, 2008
5.790
6.120
5.250
5.260
102,455
-0.37(-6.51%)
Jul 22, 2008
5.700
5.750
5.560
5.626
16,300
-0.12(-2.16%)
Jul 21, 2008
5.590
5.870
5.340
5.750
30,130
+0.15(+2.68%)
Jul 18, 2008
5.170
5.630
5.140
5.600
53,187
+0.51(+10.02%)
Jul 17, 2008
5.110
5.140
4.980
5.090
40,185
+0.07(+1.39%)
Jul 16, 2008
4.670
5.070
4.670
5.020
50,137
+0.32(+6.81%)
Jul 15, 2008
4.950
4.950
4.700
4.700
34,061
-0.17(-3.49%)
Jul 14, 2008
4.980
4.990
4.820
4.870
19,348
+0.00(+0.00%)
Jul 11, 2008
4.700
4.889
4.700
4.870
23,481
-0.02(-0.41%)
Jul 10, 2008
4.620
4.930
4.510
4.890
40,695
+0.31(+6.77%)
Jul 09, 2008
4.680
4.750
4.550
4.580
27,873
-0.05(-1.08%)
Jul 08, 2008
4.690
4.690
4.500
4.630
35,544
-0.05(-1.07%)
Jul 07, 2008
4.630
4.700
4.550
4.680
31,640
+0.03(+0.65%)
Jul 04, 2008
4.770
4.770
4.600
4.650
20,995
+0.00(+0.00%)
Jul 03, 2008
4.770
4.770
4.600
4.650
20,995
-0.04(-0.85%)
Jul 02, 2008
4.730
4.850
4.570
4.690
41,116
+0.04(+0.89%)
Jul 01, 2008
4.690
4.690
4.550
4.649
110,342
+0.03(+0.62%)
Jun 30, 2008
4.100
4.890
4.080
4.620
274,946
+0.76(+19.69%)
Jun 27, 2008
5.050
5.480
3.750
3.860
779,525
-1.02(-20.90%)
Jun 26, 2008
5.850
5.850
4.860
4.880
247,405
-1.05(-17.71%)
Jun 25, 2008
5.800
6.030
5.748
5.930
35,940
+0.13(+2.24%)
Jun 24, 2008
5.890
5.950
5.670
5.800
38,776
-0.02(-0.34%)
Jun 23, 2008
6.300
6.300
5.550
5.820
83,494
-0.41(-6.58%)
Jun 20, 2008
6.370
6.460
6.190
6.230
17,711
+0.06(+0.97%)
Jun 19, 2008
6.150
6.320
6.000
6.170
45,671
+0.08(+1.31%)
Jun 18, 2008
6.240
6.510
6.020
6.090
26,020
-0.10(-1.62%)
Jun 17, 2008
6.515
6.520
6.130
6.190
61,835
-0.31(-4.77%)
Jun 16, 2008
6.500
6.550
6.320
6.500
6,587
+0.01(+0.15%)
Jun 13, 2008
6.800
6.800
6.360
6.490
12,601
-0.29(-4.28%)
Jun 12, 2008
6.850
6.990
6.740
6.780
26,005
+0.05(+0.74%)
Jun 11, 2008
7.360
7.360
6.690
6.730
72,296
-0.67(-9.05%)
Jun 10, 2008
7.430
7.600
7.360
7.400
13,142
-0.27(-3.52%)
Jun 09, 2008
7.640
7.830
7.460
7.670
15,710
-0.01(-0.13%)
Jun 06, 2008
7.870
7.910
7.640
7.680
6,365
-0.14(-1.79%)
Jun 05, 2008
7.870
7.910
7.611
7.820
21,195
+0.06(+0.77%)
Jun 04, 2008
7.560
7.820
7.553
7.760
16,930
+0.24(+3.19%)
Jun 03, 2008
7.540
7.670
7.480
7.520
10,000
-0.03(-0.40%)
Jun 02, 2008
7.850
7.920
7.530
7.550
35,151
-0.28(-3.58%)
May 30, 2008
8.050
8.050
7.800
7.830
13,261
-0.10(-1.26%)
May 29, 2008
8.000
8.020
7.890
7.930
9,011
-0.04(-0.50%)
May 28, 2008
7.800
8.000
7.800
7.970
8,404
+0.03(+0.38%)
May 27, 2008
8.020
8.020
7.750
7.940
21,510
+0.15(+1.93%)
May 26, 2008
8.070
8.070
7.750
7.790
17,441
+0.00(+0.00%)
May 23, 2008
8.070
8.070
7.750
7.790
17,101
-0.21(-2.58%)
May 22, 2008
8.000
8.250
7.980
7.996
12,226
+0.02(+0.20%)
May 21, 2008
7.770
8.090
7.600
7.980
43,547
+0.26(+3.37%)
May 20, 2008
8.000
8.000
7.720
7.720
19,948
-0.24(-3.02%)
May 19, 2008
7.930
8.180
7.900
7.960
40,577
-0.02(-0.25%)
May 16, 2008
8.100
8.350
7.730
7.980
68,182
-0.06(-0.73%)
May 15, 2008
8.400
8.420
7.820
8.039
84,801
-0.22(-2.68%)
May 14, 2008
8.000
8.490
7.960
8.260
114,090
+0.31(+3.90%)
May 13, 2008
7.410
7.950
7.280
7.950
50,268
+0.58(+7.87%)
May 12, 2008
7.600
7.890
7.350
7.370
51,216
-0.20(-2.64%)
May 09, 2008
7.130
7.650
7.000
7.570
129,906
+0.57(+8.14%)
May 08, 2008
7.230
7.250
7.000
7.000
24,722
-0.15(-2.10%)
May 07, 2008
7.350
7.350
6.990
7.150
46,678
+0.02(+0.28%)
May 06, 2008
7.090
7.200
7.040
7.130
40,099
+0.12(+1.71%)
May 05, 2008
7.010
7.250
6.940
7.010
36,086
+0.02(+0.29%)
May 02, 2008
7.170
7.180
6.870
6.990
12,950
-0.06(-0.85%)
May 01, 2008
6.880
7.190
6.880
7.050
15,044
+0.14(+2.03%)
Apr 30, 2008
7.250
7.250
6.910
6.910
27,480
-0.31(-4.29%)
Apr 29, 2008
6.950
7.220
6.950
7.220
23,290
+0.37(+5.40%)
Apr 28, 2008
7.310
7.480
6.830
6.850
38,850
-0.50(-6.80%)
Apr 25, 2008
7.070
7.379
7.070
7.350
14,100
+0.26(+3.67%)
Apr 24, 2008
7.200
7.369
7.090
7.090
17,644
-0.05(-0.70%)
Apr 23, 2008
7.300
7.590
7.140
7.140
10,348
-0.13(-1.79%)
Apr 22, 2008
7.150
7.490
7.090
7.270
30,088
+0.10(+1.39%)
Apr 21, 2008
7.210
7.250
7.010
7.170
15,369
+0.00(+0.00%)
Apr 18, 2008
7.270
7.270
6.820
7.170
25,828
+0.02(+0.28%)
Apr 17, 2008
7.150
7.160
6.850
7.150
31,360
-0.04(-0.56%)
Apr 16, 2008
6.946
7.480
6.946
7.190
21,100
+0.23(+3.30%)
Apr 15, 2008
7.180
7.180
6.820
6.960
13,770
-0.16(-2.25%)
Apr 14, 2008
7.310
7.470
6.760
7.120
61,783
-0.14(-1.93%)
Apr 11, 2008
7.870
8.200
7.260
7.260
70,654
-0.60(-7.63%)
Apr 10, 2008
8.400
8.480
7.810
7.860
83,496
-0.36(-4.38%)
Apr 09, 2008
8.010
8.500
7.800
8.220
82,636
-0.27(-3.18%)
Apr 08, 2008
8.050
8.490
7.830
8.490
76,254
+0.39(+4.81%)
Apr 07, 2008
8.120
8.120
7.930
8.100
35,807
+0.06(+0.75%)
Apr 04, 2008
8.000
8.150
7.800
8.040
50,917
+0.09(+1.13%)
Apr 03, 2008
7.450
8.240
7.450
7.950
127,346
+0.16(+2.05%)
Apr 02, 2008
7.810
7.810
7.310
7.790
152,137
-0.02(-0.26%)
Apr 01, 2008
7.950
7.990
7.570
7.810
69,408
-0.18(-2.25%)
Mar 31, 2008
7.500
7.990
7.280
7.990
153,228
+0.44(+5.83%)
Mar 28, 2008
7.100
7.900
6.900
7.550
652,969
+0.45(+6.34%)
Mar 27, 2008
6.240
7.240
6.230
7.100
363,930
+0.96(+15.64%)
Mar 26, 2008
5.800
6.430
5.760
6.140
88,832
+0.40(+6.97%)
Mar 25, 2008
5.160
5.860
4.950
5.740
186,658
+0.78(+15.73%)
Mar 24, 2008
5.040
5.140
4.810
4.960
28,355
+0.03(+0.61%)
Mar 21, 2008
4.700
5.140
4.580
4.930
49,665
+0.00(+0.00%)
Mar 20, 2008
4.700
5.140
4.580
4.930
49,665
+0.15(+3.14%)
Mar 19, 2008
5.040
5.190
4.662
4.780
40,914
-0.12(-2.45%)
Mar 18, 2008
5.120
5.150
4.530
4.900
86,016
-0.05(-1.05%)
Mar 17, 2008
5.000
5.050
4.790
4.952
30,690
-0.10(-1.94%)
Mar 14, 2008
5.060
5.300
4.800
5.050
23,178
+0.00(+0.00%)
Mar 13, 2008
5.320
5.320
5.010
5.050
50,160
-0.35(-6.48%)
Mar 12, 2008
5.200
5.670
5.200
5.400
26,368
+0.25(+4.85%)
Mar 11, 2008
5.060
5.230
5.020
5.150
32,560
+0.10(+1.98%)
Mar 10, 2008
5.200
5.300
4.960
5.050
53,563
-0.11(-2.13%)
Mar 07, 2008
5.160
5.280
4.790
5.160
62,474
+0.02(+0.39%)
Mar 06, 2008
6.120
6.120
5.000
5.140
128,136
-1.02(-16.56%)
Mar 05, 2008
6.400
6.740
6.060
6.160
86,830
-0.51(-7.65%)
Mar 04, 2008
6.930
6.930
6.450
6.670
23,944
-0.07(-1.04%)
Mar 03, 2008
6.920
7.070
6.450
6.740
29,372
+0.01(+0.15%)
Feb 29, 2008
6.550
6.900
6.500
6.730
59,215
+0.18(+2.75%)
Feb 28, 2008
6.500
6.710
6.500
6.550
12,372
-0.12(-1.80%)
Feb 27, 2008
6.640
6.850
6.500
6.670
20,844
-0.04(-0.60%)
Feb 26, 2008
6.620
6.867
6.620
6.710
17,721
-0.11(-1.61%)
Feb 25, 2008
6.850
7.000
6.680
6.820
17,426
+0.02(+0.29%)
Feb 22, 2008
6.700
6.950
6.600
6.800
15,898
+0.10(+1.49%)
Feb 21, 2008
6.620
6.990
6.620
6.700
18,500
-0.05(-0.73%)
Feb 20, 2008
6.780
6.968
6.540
6.749
27,954
-0.10(-1.47%)
Feb 19, 2008
7.130
7.240
6.850
6.850
36,724
-0.28(-3.93%)
Feb 18, 2008
7.010
7.150
7.010
7.130
37,914
+0.00(+0.00%)
Feb 15, 2008
7.010
7.150
7.010
7.130
37,914
+0.11(+1.57%)
Feb 14, 2008
7.330
7.800
7.020
7.020
99,453
-0.26(-3.57%)
Feb 13, 2008
6.550
7.290
6.550
7.280
141,595
+0.72(+10.97%)
Feb 12, 2008
6.410
6.800
6.240
6.560
38,004
+0.13(+2.02%)
Feb 11, 2008
6.540
6.540
6.325
6.430
17,900
-0.12(-1.83%)
Feb 08, 2008
6.510
6.860
6.370
6.550
28,451
+0.08(+1.24%)
Feb 07, 2008
6.620
6.910
6.410
6.470
44,890
-0.11(-1.67%)
Feb 06, 2008
6.400
6.910
6.400
6.580
32,407
+0.18(+2.81%)
Feb 05, 2008
6.480
6.820
6.400
6.400
29,637
-0.10(-1.54%)
Feb 04, 2008
6.150
6.930
6.070
6.500
43,573
+0.39(+6.38%)
Feb 01, 2008
5.890
6.250
5.890
6.110
111,824
+0.23(+3.91%)
Jan 31, 2008
6.120
6.250
5.860
5.880
63,986
-0.32(-5.16%)
Jan 30, 2008
6.050
6.200
5.760
6.200
42,350
+0.08(+1.31%)
Jan 29, 2008
6.000
6.230
5.910
6.120
36,068
+0.10(+1.66%)
Jan 28, 2008
5.910
6.050
5.830
6.020
27,977
+0.15(+2.56%)
Jan 25, 2008
5.900
6.100
5.850
5.870
49,214
+0.07(+1.21%)
Jan 24, 2008
5.830
6.200
5.770
5.800
59,771
+0.04(+0.69%)
Jan 23, 2008
6.050
6.210
5.550
5.760
117,680
-0.26(-4.35%)
Jan 22, 2008
6.010
6.250
5.600
6.022
54,277
-0.45(-6.92%)
Jan 21, 2008
6.590
6.860
6.400
6.470
44,891
+0.00(+0.00%)
Jan 18, 2008
6.590
6.860
6.400
6.470
44,891
-0.18(-2.71%)
Jan 17, 2008
6.870
7.040
6.600
6.650
39,435
-0.21(-3.06%)
Jan 16, 2008
7.010
7.110
6.600
6.860
58,942
-0.22(-3.11%)
Jan 15, 2008
6.860
7.200
6.820
7.080
38,736
+0.13(+1.87%)
Jan 14, 2008
6.700
7.000
6.610
6.950
29,688
+0.31(+4.67%)
Jan 11, 2008
6.670
6.850
6.600
6.640
34,817
-0.11(-1.63%)
Jan 10, 2008
6.500
7.140
6.188
6.750
104,339
+0.16(+2.43%)
Jan 09, 2008
7.610
7.690
6.150
6.590
302,813
-1.06(-13.86%)
Jan 08, 2008
7.850
7.970
7.530
7.650
60,834
-0.15(-1.92%)
Jan 07, 2008
8.320
8.350
7.770
7.800
73,110
-0.45(-5.45%)
Jan 04, 2008
8.340
8.740
8.100
8.250
33,774
-0.08(-0.96%)
Jan 03, 2008
8.300
8.920
8.100
8.330
106,577
+0.01(+0.12%)
Jan 02, 2008
8.640
8.810
8.160
8.320
104,818
-0.26(-3.03%)
Jan 01, 2008
8.650
9.040
8.400
8.580
52,888
+0.00(+0.00%)
Dec 31, 2007
8.650
9.040
8.400
8.580
52,888
-0.04(-0.46%)
Dec 28, 2007
9.600
9.770
8.610
8.620
109,506
-0.91(-9.55%)
Dec 27, 2007
9.500
9.900
9.460
9.530
73,200
+0.09(+0.97%)
Dec 26, 2007
9.260
9.439
9.100
9.439
44,541
+0.19(+2.04%)
Dec 24, 2007
9.180
9.350
8.860
9.250
25,626
+0.12(+1.31%)
Dec 21, 2007
9.100
9.400
8.820
9.130
29,157
+0.17(+1.90%)
Dec 20, 2007
8.740
9.250
8.630
8.960
108,782
+0.32(+3.70%)
Dec 19, 2007
8.400
8.640
8.320
8.640
36,911
+0.21(+2.49%)
Dec 18, 2007
8.770
9.070
8.260
8.430
101,354
-0.26(-2.99%)
Dec 17, 2007
8.820
9.180
8.420
8.690
86,992
-0.12(-1.36%)
Dec 14, 2007
8.340
10.45
8.340
8.810
421,014
+0.46(+5.51%)
Dec 13, 2007
7.920
8.600
7.810
8.350
114,601
+0.35(+4.37%)
Dec 12, 2007
7.530
8.100
7.530
8.000
116,242
+0.49(+6.52%)
Dec 11, 2007
8.110
8.110
7.000
7.510
145,462
-0.57(-7.05%)
Dec 10, 2007
7.950
8.290
7.950
8.080
172,860
+0.45(+5.90%)
Dec 07, 2007
7.860
7.982
7.180
7.630
264,153
-0.16(-2.05%)
Dec 06, 2007
8.130
8.680
7.500
7.790
139,114
-0.37(-4.53%)
Dec 05, 2007
8.440
8.440
7.800
8.160
224,152
-0.19(-2.28%)
Dec 04, 2007
8.190
8.700
8.050
8.350
109,364
+0.15(+1.83%)
Dec 03, 2007
9.140
9.500
8.160
8.200
262,285
-0.93(-10.19%)
Nov 30, 2007
8.360
9.490
8.300
9.130
218,104
+0.85(+10.27%)
Nov 29, 2007
8.190
8.570
8.070
8.280
68,369
+0.32(+4.02%)
Nov 28, 2007
8.410
8.650
7.700
7.960
117,430
-0.42(-5.01%)
Nov 27, 2007
8.560
8.750
8.120
8.380
108,038
-0.16(-1.87%)
Nov 26, 2007
8.520
8.700
8.310
8.540
119,479
+0.29(+3.52%)
Nov 23, 2007
8.150
8.250
7.930
8.250
41,187
+0.16(+1.98%)
Nov 21, 2007
7.540
8.300
7.330
8.090
129,018
+0.27(+3.45%)
Nov 20, 2007
7.500
8.440
7.390
7.820
196,345
+0.31(+4.13%)
Nov 19, 2007
6.880
7.840
6.880
7.510
213,913
+0.63(+9.16%)
Nov 16, 2007
6.590
7.090
6.590
6.880
53,696
+0.36(+5.52%)
Nov 15, 2007
6.440
7.150
6.400
6.520
111,861
+0.04(+0.62%)
Nov 14, 2007
5.800
6.740
5.800
6.480
76,463
+0.75(+13.11%)
Nov 13, 2007
6.020
6.021
5.580
5.729
55,781
-0.29(-4.83%)
Nov 12, 2007
5.930
6.310
5.700
6.020
75,788
+0.11(+1.86%)
Nov 09, 2007
7.100
7.100
5.010
5.910
149,368
-1.03(-14.84%)
Nov 08, 2007
6.820
7.200
6.470
6.940
190,312
+0.32(+4.87%)
Nov 07, 2007
6.670
7.000
6.500
6.618
90,789
+0.02(+0.27%)
Nov 06, 2007
6.020
6.700
6.020
6.600
68,635
+0.55(+9.09%)
Nov 05, 2007
6.380
6.380
5.860
6.050
123,044
-0.40(-6.20%)
Nov 02, 2007
6.890
6.890
6.110
6.450
177,281
-0.37(-5.43%)
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.