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
Hollysys Automation
(NQ:
HOLI
)
21.17
-0.08 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010
12.54
12.62
12.26
12.37
160,133
-0.31(-2.44%)
Nov 29, 2010
12.60
12.74
12.50
12.68
69,259
-0.03(-0.21%)
Nov 26, 2010
12.90
12.90
12.57
12.70
153,944
-0.02(-0.14%)
Nov 24, 2010
12.72
12.72
12.72
12.72
270,217
+0.00(+0.00%)
Nov 23, 2010
12.32
12.72
12.31
12.72
331,157
+0.12(+0.94%)
Nov 22, 2010
12.56
12.81
12.30
12.60
463,055
-0.15(-1.14%)
Nov 19, 2010
13.00
13.09
12.67
12.75
610,634
-0.34(-2.57%)
Nov 18, 2010
12.80
13.34
12.74
13.09
594,886
+0.41(+3.23%)
Nov 17, 2010
12.50
12.73
12.46
12.68
225,439
+0.22(+1.75%)
Nov 16, 2010
12.38
12.72
12.13
12.46
375,627
-0.04(-0.29%)
Nov 15, 2010
12.46
12.60
11.86
12.50
243,889
+0.12(+0.95%)
Nov 12, 2010
12.31
12.54
12.31
12.38
318,592
-0.16(-1.30%)
Nov 11, 2010
12.44
12.60
12.31
12.54
102,641
+0.00(+0.00%)
Nov 10, 2010
12.30
12.60
11.86
12.54
456,976
+0.16(+1.32%)
Nov 09, 2010
12.60
12.60
12.30
12.38
278,454
-0.29(-2.30%)
Nov 08, 2010
12.80
12.83
12.52
12.67
421,627
-0.10(-0.78%)
Nov 05, 2010
12.74
12.89
12.71
12.77
178,808
+0.02(+0.14%)
Nov 04, 2010
12.86
12.95
12.65
12.75
605,753
+0.02(+0.14%)
Nov 03, 2010
12.00
12.95
11.92
12.73
1,259,302
+0.82(+6.87%)
Nov 02, 2010
11.80
11.97
11.71
11.91
322,505
+0.22(+1.86%)
Nov 01, 2010
11.52
11.72
11.46
11.70
370,285
+0.21(+1.82%)
Oct 29, 2010
11.32
11.50
11.27
11.49
256,321
+0.20(+1.77%)
Oct 28, 2010
11.22
11.37
11.11
11.29
403,014
+0.10(+0.89%)
Oct 27, 2010
10.93
11.20
10.85
11.19
823,291
-0.04(-0.32%)
Oct 25, 2010
11.36
11.46
11.14
11.22
754,339
+0.08(+0.73%)
Oct 22, 2010
11.11
11.23
11.04
11.14
228,594
+0.07(+0.66%)
Oct 21, 2010
11.00
11.12
10.91
11.07
504,502
+0.13(+1.16%)
Oct 20, 2010
10.86
10.95
10.74
10.94
119,957
+0.12(+1.09%)
Oct 19, 2010
10.81
10.84
10.68
10.82
321,086
-0.13(-1.16%)
Oct 18, 2010
10.91
11.03
10.86
10.95
199,514
+0.02(+0.17%)
Oct 15, 2010
10.91
10.94
10.74
10.93
222,854
+0.03(+0.25%)
Oct 14, 2010
10.97
10.99
10.89
10.91
125,300
-0.05(-0.41%)
Oct 13, 2010
10.95
11.01
10.89
10.95
188,155
+0.01(+0.08%)
Oct 12, 2010
10.86
10.95
10.76
10.94
191,456
+0.05(+0.50%)
Oct 11, 2010
10.91
10.97
10.78
10.89
249,631
+0.02(+0.17%)
Oct 08, 2010
10.86
10.92
10.81
10.87
362,369
-0.02(-0.17%)
Oct 07, 2010
10.72
10.91
10.69
10.89
634,960
+0.16(+1.53%)
Oct 06, 2010
10.45
10.72
10.43
10.72
648,443
+0.29(+2.79%)
Oct 05, 2010
10.22
10.45
10.14
10.43
580,587
+0.22(+2.14%)
Oct 04, 2010
10.22
10.22
10.02
10.21
285,482
+0.05(+0.45%)
Oct 01, 2010
10.27
10.33
10.09
10.17
332,775
+0.00(+0.00%)
Sep 30, 2010
9.996
10.29
9.942
10.17
799,048
+0.16(+1.64%)
Sep 29, 2010
9.996
10.07
9.806
10.01
589,957
+0.17(+1.76%)
Sep 28, 2010
9.778
9.987
9.587
9.833
557,462
+0.12(+1.22%)
Sep 27, 2010
9.506
9.760
9.506
9.715
229,284
+0.25(+2.59%)
Sep 24, 2010
9.542
9.651
9.442
9.469
58,719
+0.05(+0.48%)
Sep 23, 2010
9.406
9.624
9.369
9.424
58,111
-0.05(-0.48%)
Sep 22, 2010
9.524
9.742
9.424
9.469
62,480
-0.07(-0.76%)
Sep 21, 2010
9.515
9.751
9.369
9.542
246,668
+0.05(+0.57%)
Sep 20, 2010
9.433
9.506
9.351
9.488
312,150
+0.05(+0.58%)
Sep 17, 2010
9.697
9.760
9.360
9.433
354,345
-0.09(-0.95%)
Sep 15, 2010
9.542
9.615
9.306
9.524
510,932
-0.12(-1.23%)
Sep 14, 2010
9.088
9.697
9.069
9.642
850,369
+0.53(+5.78%)
Sep 13, 2010
9.151
9.197
9.069
9.115
433,026
-0.02(-0.20%)
Sep 10, 2010
8.951
9.142
8.951
9.133
154,874
+0.23(+2.55%)
Sep 09, 2010
9.133
9.133
8.888
8.906
46,944
-0.15(-1.71%)
Sep 08, 2010
9.088
9.251
8.924
9.060
252,281
-0.05(-0.50%)
Sep 07, 2010
9.233
9.288
9.069
9.106
478,773
-0.25(-2.72%)
Sep 03, 2010
9.197
9.360
9.197
9.360
151,171
+0.18(+1.98%)
Sep 02, 2010
9.124
9.233
9.069
9.179
105,448
+0.09(+1.00%)
Sep 01, 2010
9.242
9.242
9.033
9.088
55,019
+0.01(+0.07%)
Aug 31, 2010
9.079
9.206
8.851
9.081
141,565
-0.05(-0.57%)
Aug 30, 2010
8.924
9.160
8.924
9.133
125,254
+0.13(+1.41%)
Aug 27, 2010
9.033
9.151
8.851
9.006
158,509
+0.09(+1.02%)
Aug 26, 2010
8.870
9.069
8.751
8.915
147,576
+0.07(+0.82%)
Aug 25, 2010
8.533
8.860
8.324
8.842
106,262
+0.28(+3.29%)
Aug 24, 2010
8.624
8.742
8.288
8.561
107,954
-0.16(-1.88%)
Aug 23, 2010
8.879
9.033
8.561
8.724
162,226
-0.13(-1.44%)
Aug 20, 2010
8.579
8.942
8.270
8.851
156,801
+0.22(+2.53%)
Aug 19, 2010
9.224
9.224
8.551
8.633
178,495
-0.69(-7.41%)
Aug 18, 2010
9.206
9.324
9.033
9.324
72,937
+0.13(+1.38%)
Aug 17, 2010
9.179
9.269
9.024
9.197
53,724
+0.07(+0.80%)
Aug 16, 2010
9.215
9.242
8.988
9.124
140,048
-0.15(-1.67%)
Aug 13, 2010
9.169
9.524
9.042
9.279
440,488
+0.10(+1.09%)
Aug 12, 2010
8.706
9.424
8.561
9.179
1,123,077
+0.48(+5.54%)
Aug 11, 2010
8.633
8.779
8.561
8.697
156,996
-0.08(-0.93%)
Aug 10, 2010
8.542
8.842
8.542
8.779
256,044
-0.01(-0.10%)
Aug 09, 2010
8.851
8.851
8.515
8.788
142,236
-0.04(-0.41%)
Aug 06, 2010
8.579
8.833
8.424
8.824
87,868
+0.15(+1.78%)
Aug 05, 2010
8.470
8.697
8.406
8.670
48,835
+0.17(+2.03%)
Aug 04, 2010
8.633
8.633
8.252
8.497
168,134
-0.15(-1.79%)
Aug 03, 2010
8.942
8.960
8.542
8.651
242,522
-0.41(-4.56%)
Aug 02, 2010
8.997
9.088
8.833
9.065
134,810
+0.20(+2.20%)
Jul 30, 2010
8.579
8.906
8.506
8.870
106,929
+0.21(+2.41%)
Jul 29, 2010
8.633
8.824
8.547
8.661
253,239
+0.12(+1.38%)
Jul 28, 2010
8.606
8.688
8.470
8.542
156,426
-0.06(-0.74%)
Jul 27, 2010
8.942
9.042
8.533
8.606
211,659
-0.30(-3.37%)
Jul 26, 2010
8.706
8.960
8.601
8.906
284,266
+0.19(+2.19%)
Jul 23, 2010
8.533
8.715
8.352
8.715
155,824
+0.19(+2.24%)
Jul 22, 2010
8.179
8.570
8.161
8.524
335,603
+0.27(+3.30%)
Jul 21, 2010
8.679
8.706
8.206
8.252
143,627
-0.41(-4.72%)
Jul 20, 2010
7.870
8.661
7.870
8.661
175,780
+0.73(+9.16%)
Jul 19, 2010
7.534
8.088
7.497
7.934
212,168
+0.36(+4.80%)
Jul 16, 2010
7.588
7.597
7.452
7.570
263,043
-0.18(-2.29%)
Jul 15, 2010
8.088
8.088
7.697
7.747
124,999
-0.43(-5.28%)
Jul 14, 2010
8.152
8.197
8.052
8.179
207,811
-0.06(-0.77%)
Jul 13, 2010
8.143
8.297
8.034
8.243
47,064
+0.15(+1.91%)
Jul 12, 2010
8.097
8.370
7.997
8.088
51,518
-0.09(-1.11%)
Jul 09, 2010
8.442
8.624
8.124
8.179
78,517
-0.40(-4.66%)
Jul 08, 2010
8.333
8.679
8.333
8.579
47,843
+0.30(+3.62%)
Jul 07, 2010
8.224
8.397
8.143
8.279
39,970
+0.05(+0.55%)
Jul 06, 2010
8.306
8.524
8.161
8.233
41,192
+0.17(+2.14%)
Jul 02, 2010
8.106
8.179
7.952
8.061
45,857
+0.07(+0.91%)
Jul 01, 2010
8.261
8.288
7.761
7.988
124,971
-0.20(-2.44%)
Jun 30, 2010
8.261
8.388
8.124
8.188
169,719
-0.15(-1.74%)
Jun 29, 2010
8.397
8.397
8.197
8.333
64,295
-0.25(-2.86%)
Jun 25, 2010
8.924
8.924
8.452
8.579
37,733
+0.16(+1.94%)
Jun 24, 2010
8.379
8.615
8.379
8.415
53,206
-0.22(-2.53%)
Jun 23, 2010
8.706
8.779
8.570
8.633
64,706
-0.07(-0.84%)
Jun 22, 2010
8.833
8.979
8.615
8.706
192,277
-0.14(-1.54%)
Jun 21, 2010
9.079
9.124
8.815
8.842
66,308
-0.10(-1.12%)
Jun 18, 2010
9.015
9.088
8.888
8.942
21,844
-0.07(-0.81%)
Jun 17, 2010
8.960
9.033
8.860
9.015
65,342
+0.05(+0.61%)
Jun 16, 2010
8.888
9.060
8.797
8.960
49,698
+0.04(+0.41%)
Jun 15, 2010
8.697
9.033
8.542
8.924
134,195
+0.27(+3.15%)
Jun 14, 2010
8.606
9.015
8.579
8.651
111,675
+0.14(+1.60%)
Jun 11, 2010
8.324
8.579
8.315
8.515
93,954
+0.09(+1.08%)
Jun 10, 2010
8.279
8.497
8.179
8.424
107,631
+0.34(+4.16%)
Jun 09, 2010
8.415
8.596
8.070
8.088
64,605
-0.23(-2.73%)
Jun 08, 2010
7.934
8.315
7.834
8.315
263,428
+0.35(+4.45%)
Jun 07, 2010
8.161
8.306
7.924
7.961
435,911
-0.22(-2.75%)
Jun 04, 2010
8.052
8.361
8.052
8.186
146,137
-0.10(-1.23%)
Jun 03, 2010
8.224
8.479
8.224
8.288
122,438
+0.04(+0.44%)
Jun 02, 2010
8.433
8.433
8.197
8.252
153,045
-0.13(-1.52%)
Jun 01, 2010
8.488
8.606
8.279
8.379
208,785
-0.24(-2.74%)
May 28, 2010
8.742
8.824
8.551
8.615
95,211
-0.13(-1.46%)
May 27, 2010
8.497
8.951
8.497
8.742
279,733
+0.46(+5.60%)
May 26, 2010
7.706
8.342
7.706
8.279
442,158
+0.62(+8.07%)
May 25, 2010
7.416
7.688
7.141
7.661
652,832
-0.02(-0.24%)
May 24, 2010
8.261
8.461
7.588
7.679
615,063
-0.64(-7.65%)
May 21, 2010
8.224
8.611
8.106
8.315
317,926
-0.08(-0.97%)
May 20, 2010
8.561
8.561
8.197
8.397
368,426
-0.45(-5.04%)
May 19, 2010
8.815
8.851
8.711
8.842
507,406
-0.07(-0.82%)
May 18, 2010
8.688
9.024
8.633
8.915
295,939
+0.30(+3.48%)
May 17, 2010
8.751
8.751
8.470
8.615
315,041
-0.05(-0.63%)
May 14, 2010
8.801
8.801
8.570
8.670
274,296
-0.24(-2.65%)
May 13, 2010
8.406
9.142
8.333
8.906
1,038,805
+0.17(+1.98%)
May 12, 2010
8.642
8.951
8.606
8.733
234,372
+0.09(+1.05%)
May 11, 2010
9.015
9.033
8.588
8.642
376,619
-0.45(-4.90%)
May 10, 2010
9.015
9.088
8.770
9.088
251,277
+0.82(+9.89%)
May 07, 2010
8.688
8.896
8.179
8.270
434,684
-0.43(-4.91%)
May 06, 2010
9.133
9.142
8.370
8.697
552,158
-0.49(-5.34%)
May 05, 2010
9.133
9.360
9.088
9.188
583,199
+0.03(+0.30%)
May 04, 2010
9.451
9.497
9.088
9.160
310,564
-0.42(-4.36%)
May 03, 2010
9.542
9.633
9.088
9.578
432,043
+0.15(+1.64%)
Apr 30, 2010
10.25
10.25
9.369
9.424
511,606
-0.89(-8.63%)
Apr 29, 2010
10.67
10.71
10.28
10.31
740,936
-0.18(-1.73%)
Apr 28, 2010
11.48
11.50
10.41
10.50
333,470
-0.05(-0.43%)
Apr 27, 2010
10.72
10.74
10.45
10.54
153,159
-0.25(-2.36%)
Apr 26, 2010
10.71
11.06
10.67
10.80
331,414
+0.13(+1.19%)
Apr 23, 2010
10.38
10.71
10.30
10.67
159,610
+0.34(+3.25%)
Apr 22, 2010
10.12
10.37
10.01
10.33
75,108
+0.16(+1.61%)
Apr 21, 2010
10.16
10.33
10.14
10.17
96,482
-0.05(-0.53%)
Apr 20, 2010
10.02
10.24
10.02
10.22
161,564
+0.20(+1.99%)
Apr 19, 2010
10.46
10.46
9.842
10.02
356,461
-0.44(-4.17%)
Apr 16, 2010
10.70
10.75
10.20
10.46
1,348,910
-0.36(-3.36%)
Apr 15, 2010
10.91
11.09
10.69
10.82
81,335
-0.17(-1.57%)
Apr 14, 2010
10.81
11.00
10.63
11.00
218,310
+0.18(+1.64%)
Apr 13, 2010
10.78
10.96
10.50
10.82
223,010
-0.01(-0.13%)
Apr 12, 2010
11.46
11.50
10.81
10.83
240,055
-0.52(-4.56%)
Apr 09, 2010
11.44
11.44
11.29
11.35
145,161
-0.01(-0.08%)
Apr 08, 2010
11.50
11.50
11.24
11.36
136,552
-0.11(-0.95%)
Apr 07, 2010
11.33
11.51
11.15
11.47
299,456
+0.15(+1.37%)
Apr 06, 2010
11.17
11.36
11.06
11.31
238,352
+0.15(+1.38%)
Apr 05, 2010
10.68
11.31
10.68
11.16
483,529
+0.49(+4.60%)
Apr 01, 2010
10.61
10.67
10.67
10.67
272,127
+0.20(+1.91%)
Mar 31, 2010
10.52
10.75
10.34
10.47
381,179
-0.15(-1.45%)
Mar 30, 2010
10.41
10.67
10.41
10.62
363,043
+0.45(+4.38%)
Mar 29, 2010
10.18
10.47
10.11
10.18
235,496
+0.01(+0.09%)
Mar 26, 2010
10.11
10.25
10.05
10.17
136,599
+0.03(+0.27%)
Mar 25, 2010
10.14
10.29
9.806
10.14
1,060,165
+0.00(+0.00%)
Mar 24, 2010
10.04
10.38
10.04
10.14
95,726
-0.16(-1.59%)
Mar 23, 2010
10.31
10.61
10.11
10.31
417,489
+0.07(+0.71%)
Mar 22, 2010
9.878
10.27
9.833
10.23
280,410
+0.22(+2.18%)
Mar 19, 2010
10.11
10.22
9.942
10.01
205,091
+0.01(+0.09%)
Mar 18, 2010
10.14
10.26
9.869
10.01
429,362
-0.07(-0.72%)
Mar 17, 2010
9.442
10.08
9.297
10.08
225,382
+0.72(+7.67%)
Mar 16, 2010
9.460
9.542
9.279
9.360
188,842
+0.00(+0.00%)
Mar 15, 2010
9.724
10.02
9.324
9.360
146,472
-0.53(-5.33%)
Mar 12, 2010
9.996
10.04
9.687
9.887
121,548
-0.08(-0.82%)
Mar 11, 2010
10.17
10.17
9.834
9.969
170,168
-0.39(-3.77%)
Mar 10, 2010
9.824
10.43
9.815
10.36
204,499
+0.51(+5.17%)
Mar 09, 2010
9.960
10.05
9.815
9.851
199,339
-0.29(-2.87%)
Mar 08, 2010
9.987
10.18
9.978
10.14
53,890
+0.15(+1.55%)
Mar 05, 2010
9.315
10.41
9.306
9.987
340,536
+0.76(+8.28%)
Mar 04, 2010
9.324
9.406
9.188
9.224
131,263
-0.15(-1.65%)
Mar 03, 2010
8.933
9.406
8.933
9.378
177,443
+0.04(+0.39%)
Mar 02, 2010
9.315
9.388
9.242
9.342
93,733
+0.13(+1.38%)
Mar 01, 2010
9.224
9.442
9.142
9.215
223,833
+0.07(+0.80%)
Feb 26, 2010
9.206
9.515
8.742
9.142
275,439
-0.11(-1.18%)
Feb 25, 2010
8.551
9.724
7.752
9.251
1,108,566
+0.45(+5.06%)
Feb 24, 2010
9.215
9.333
8.414
8.806
418,244
-0.40(-4.34%)
Feb 23, 2010
9.615
9.769
9.115
9.206
441,355
-0.42(-4.34%)
Feb 22, 2010
9.769
9.769
9.460
9.624
85,481
-0.15(-1.49%)
Feb 19, 2010
9.660
9.815
9.597
9.769
38,322
+0.03(+0.28%)
Feb 18, 2010
9.433
9.978
9.169
9.742
376,553
+0.23(+2.39%)
Feb 17, 2010
9.687
9.887
9.406
9.515
140,987
-0.18(-1.87%)
Feb 16, 2010
9.824
9.824
9.510
9.697
197,209
-0.07(-0.74%)
Feb 12, 2010
9.315
9.769
9.769
9.769
362,359
+0.44(+4.67%)
Feb 11, 2010
10.63
10.63
9.097
9.333
571,442
-1.54(-14.13%)
Feb 10, 2010
10.81
10.91
10.68
10.87
105,623
+0.01(+0.08%)
Feb 09, 2010
10.22
11.04
10.01
10.86
237,622
+0.64(+6.22%)
Feb 08, 2010
10.21
10.40
10.14
10.22
68,777
+0.01(+0.09%)
Feb 05, 2010
10.10
10.43
9.769
10.21
144,197
-0.01(-0.09%)
Feb 04, 2010
10.85
10.85
10.18
10.22
56,201
-0.65(-6.01%)
Feb 03, 2010
11.31
11.36
10.70
10.88
175,960
-0.43(-3.78%)
Feb 02, 2010
10.31
11.33
10.31
11.31
127,666
+0.91(+8.74%)
Feb 01, 2010
10.48
10.52
10.31
10.40
66,802
-0.05(-0.52%)
Jan 29, 2010
10.73
10.81
10.22
10.45
80,460
-0.27(-2.54%)
Jan 28, 2010
10.81
10.81
10.70
10.72
112,855
+0.03(+0.25%)
Jan 27, 2010
10.33
10.71
10.16
10.70
213,913
+0.27(+2.62%)
Jan 26, 2010
10.27
10.55
10.21
10.42
247,504
-0.11(-1.03%)
Jan 25, 2010
10.50
10.56
10.41
10.53
160,493
+0.14(+1.31%)
Jan 22, 2010
10.27
10.69
9.824
10.40
366,451
+0.06(+0.62%)
Jan 21, 2010
10.90
10.90
10.27
10.33
143,778
-0.64(-5.80%)
Jan 20, 2010
11.16
11.19
10.70
10.97
118,642
-0.37(-3.29%)
Jan 19, 2010
11.10
11.60
11.10
11.34
335,835
+0.25(+2.21%)
Jan 15, 2010
10.91
11.10
11.10
11.10
211,715
+0.22(+2.00%)
Jan 14, 2010
10.57
10.97
10.54
10.88
156,008
+0.34(+3.19%)
Jan 13, 2010
10.35
10.72
10.35
10.54
265,282
+0.17(+1.67%)
Jan 12, 2010
11.00
11.00
10.14
10.37
165,552
-0.76(-6.86%)
Jan 11, 2010
11.31
11.31
11.07
11.13
18,046
-0.19(-1.69%)
Jan 08, 2010
11.39
11.39
11.23
11.32
162,387
-0.06(-0.56%)
Jan 07, 2010
11.40
11.52
11.11
11.39
117,000
-0.01(-0.08%)
Jan 06, 2010
11.37
11.53
11.35
11.40
106,525
+0.05(+0.40%)
Jan 05, 2010
11.37
11.78
11.32
11.35
425,361
+0.03(+0.24%)
Jan 04, 2010
10.96
11.36
10.93
11.32
184,976
+0.41(+3.75%)
Dec 31, 2009
10.96
10.91
10.91
10.91
109,929
+0.06(+0.59%)
Dec 30, 2009
11.05
11.05
10.76
10.85
226,003
-0.16(-1.48%)
Dec 29, 2009
10.26
11.35
10.26
11.01
308,367
+0.80(+7.83%)
Dec 28, 2009
10.62
10.65
10.01
10.21
67,155
-0.39(-3.68%)
Dec 24, 2009
10.75
10.75
10.57
10.61
8,720
-0.05(-0.51%)
Dec 23, 2009
10.75
10.75
10.43
10.66
27,689
+0.01(+0.09%)
Dec 22, 2009
10.68
10.85
10.54
10.65
36,914
-0.05(-0.43%)
Dec 21, 2009
10.61
10.86
10.44
10.70
47,960
+0.06(+0.60%)
Dec 18, 2009
10.85
10.91
10.33
10.63
116,977
-0.19(-1.76%)
Dec 17, 2009
10.88
10.97
10.73
10.82
11,098
-0.06(-0.58%)
Dec 16, 2009
10.50
11.03
10.50
10.89
193,373
+0.39(+3.72%)
Dec 15, 2009
10.68
10.68
10.35
10.50
56,245
-0.29(-2.70%)
Dec 14, 2009
10.85
11.11
10.68
10.79
53,308
-0.09(-0.83%)
Dec 11, 2009
10.78
10.95
10.69
10.88
79,376
+0.13(+1.18%)
Dec 10, 2009
11.07
11.18
10.73
10.75
62,689
-0.09(-0.84%)
Dec 09, 2009
10.90
10.92
10.77
10.84
101,742
-0.11(-1.00%)
Dec 08, 2009
10.98
11.36
10.82
10.95
219,476
-0.05(-0.41%)
Dec 07, 2009
10.79
11.13
10.79
11.00
152,884
+0.08(+0.75%)
Dec 04, 2009
11.35
11.35
10.69
10.91
93,578
-0.30(-2.67%)
Dec 03, 2009
11.36
11.36
11.20
11.21
45,206
-0.10(-0.88%)
Dec 02, 2009
11.52
11.66
11.20
11.31
93,741
-0.23(-1.97%)
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.