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
Gladstone Cap Corp
(NQ:
GLAD
)
22.40
+0.07 (+0.31%)
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, 2012
2.835
2.852
2.804
2.831
237,576
+0.01(+0.24%)
Nov 29, 2012
2.780
2.825
2.776
2.825
193,693
+0.06(+2.24%)
Nov 28, 2012
2.801
2.814
2.721
2.763
261,948
-0.04(-1.59%)
Nov 27, 2012
2.807
2.818
2.794
2.807
166,138
-0.01(-0.37%)
Nov 26, 2012
2.804
2.818
2.756
2.818
218,742
+0.01(+0.49%)
Nov 23, 2012
2.801
2.811
2.780
2.804
72,723
+0.02(+0.62%)
Nov 21, 2012
2.748
2.787
2.711
2.787
114,197
+0.05(+1.76%)
Nov 20, 2012
2.797
2.811
2.711
2.739
147,887
-0.07(-2.57%)
Nov 19, 2012
2.677
2.818
2.653
2.811
352,649
+0.17(+6.52%)
Nov 16, 2012
2.563
2.654
2.494
2.639
619,640
+0.07(+2.82%)
Nov 15, 2012
2.536
2.613
2.525
2.567
566,264
-0.02(-0.80%)
Nov 14, 2012
2.747
2.805
2.580
2.587
749,306
-0.15(-5.60%)
Nov 13, 2012
2.894
2.952
2.730
2.741
550,184
-0.16(-5.41%)
Nov 12, 2012
2.904
2.945
2.877
2.897
199,309
+0.01(+0.35%)
Nov 09, 2012
2.931
2.931
2.874
2.887
250,748
-0.04(-1.51%)
Nov 08, 2012
2.955
2.966
2.931
2.931
182,781
-0.02(-0.58%)
Nov 07, 2012
2.986
2.986
2.938
2.949
275,840
-0.06(-1.93%)
Nov 06, 2012
2.986
3.013
2.952
3.006
141,320
+0.02(+0.57%)
Nov 05, 2012
3.000
3.037
2.959
2.989
154,002
-0.03(-1.02%)
Nov 02, 2012
3.051
3.064
3.000
3.020
184,233
-0.03(-1.01%)
Nov 01, 2012
3.034
3.075
3.024
3.051
262,040
+0.02(+0.56%)
Oct 31, 2012
3.000
3.034
2.986
3.034
173,021
+0.04(+1.48%)
Oct 26, 2012
2.966
2.989
2.989
2.989
125,267
+0.01(+0.23%)
Oct 25, 2012
2.959
2.998
2.928
2.983
156,023
+0.04(+1.39%)
Oct 24, 2012
2.983
3.027
2.931
2.942
139,513
-0.03(-0.92%)
Oct 23, 2012
2.945
2.986
2.911
2.969
171,610
-0.06(-2.13%)
Oct 19, 2012
3.037
3.061
3.025
3.034
261,852
-0.03(-1.00%)
Oct 18, 2012
3.071
3.075
3.051
3.064
324,723
+0.01(+0.45%)
Oct 17, 2012
3.037
3.051
3.027
3.051
319,005
+0.03(+0.99%)
Oct 16, 2012
3.041
3.044
3.003
3.021
329,365
+0.00(+0.13%)
Oct 15, 2012
2.963
3.031
2.956
3.017
295,048
+0.05(+1.71%)
Oct 12, 2012
3.007
3.027
2.966
2.966
177,564
-0.04(-1.35%)
Oct 11, 2012
3.024
3.034
2.997
3.007
155,360
+0.00(+0.11%)
Oct 10, 2012
2.976
3.024
2.976
3.003
115,996
+0.02(+0.57%)
Oct 09, 2012
2.987
3.017
2.966
2.987
216,470
-0.02(-0.56%)
Oct 08, 2012
2.946
3.017
2.946
3.003
229,988
+0.04(+1.37%)
Oct 05, 2012
2.990
3.017
2.953
2.963
158,873
-0.03(-0.91%)
Oct 04, 2012
2.997
3.007
2.959
2.990
113,911
+0.02(+0.57%)
Oct 03, 2012
2.963
3.000
2.949
2.973
194,698
+0.02(+0.80%)
Oct 02, 2012
2.946
2.956
2.905
2.949
424,851
-0.00(-0.11%)
Oct 01, 2012
2.987
3.000
2.916
2.953
312,382
-0.01(-0.23%)
Sep 28, 2012
2.990
3.017
2.956
2.959
199,762
-0.03(-1.02%)
Sep 27, 2012
2.946
3.014
2.946
2.990
193,610
+0.04(+1.49%)
Sep 26, 2012
2.909
2.956
2.909
2.946
205,667
+0.03(+1.04%)
Sep 25, 2012
2.997
3.034
2.899
2.916
448,894
-0.07(-2.49%)
Sep 24, 2012
2.929
2.999
2.885
2.990
304,515
+0.04(+1.49%)
Sep 21, 2012
2.997
3.007
2.936
2.946
363,579
-0.02(-0.57%)
Sep 20, 2012
3.010
3.011
2.946
2.963
157,950
-0.06(-2.12%)
Sep 19, 2012
3.010
3.068
2.997
3.027
255,157
+0.01(+0.45%)
Sep 18, 2012
3.020
3.024
2.936
3.014
720,772
-0.06(-1.87%)
Sep 17, 2012
3.031
3.071
2.993
3.071
408,235
+0.00(+0.11%)
Sep 14, 2012
3.014
3.084
3.004
3.068
506,656
+0.06(+2.12%)
Sep 13, 2012
2.967
3.007
2.937
3.004
249,118
+0.04(+1.24%)
Sep 12, 2012
2.940
2.970
2.937
2.967
254,743
+0.03(+1.03%)
Sep 11, 2012
2.937
2.947
2.927
2.937
245,033
+0.00(+0.11%)
Sep 10, 2012
2.920
2.944
2.920
2.933
288,407
+0.01(+0.46%)
Sep 07, 2012
2.937
2.944
2.917
2.920
256,197
+0.00(+0.00%)
Sep 06, 2012
2.913
2.937
2.893
2.920
321,235
+0.03(+0.93%)
Sep 05, 2012
2.897
2.910
2.866
2.893
166,403
+0.01(+0.35%)
Sep 04, 2012
2.873
2.897
2.856
2.883
340,071
+0.00(+0.00%)
Aug 31, 2012
2.873
2.920
2.850
2.883
279,576
+0.03(+1.18%)
Aug 30, 2012
2.846
2.873
2.819
2.850
194,535
+0.00(+0.00%)
Aug 29, 2012
2.856
2.870
2.819
2.850
181,294
+0.04(+1.43%)
Aug 27, 2012
2.806
2.836
2.801
2.809
207,594
+0.01(+0.24%)
Aug 24, 2012
2.722
2.836
2.722
2.803
193,543
+0.07(+2.58%)
Aug 23, 2012
2.806
2.816
2.712
2.732
503,864
-0.09(-3.33%)
Aug 22, 2012
2.853
2.880
2.803
2.826
284,713
-0.05(-1.64%)
Aug 21, 2012
2.893
2.927
2.843
2.873
247,646
-0.04(-1.38%)
Aug 20, 2012
2.920
2.944
2.796
2.913
491,163
+0.00(+0.12%)
Aug 17, 2012
2.913
2.913
2.880
2.910
327,024
+0.01(+0.23%)
Aug 16, 2012
2.880
2.923
2.857
2.903
370,127
+0.03(+0.93%)
Aug 15, 2012
2.813
2.907
2.813
2.877
216,277
+0.05(+1.89%)
Aug 14, 2012
2.830
2.910
2.817
2.823
358,296
-0.00(-0.12%)
Aug 13, 2012
2.803
2.833
2.797
2.827
163,094
+0.02(+0.71%)
Aug 10, 2012
2.807
2.813
2.797
2.807
114,390
-0.00(-0.12%)
Aug 09, 2012
2.810
2.847
2.797
2.810
151,447
+0.01(+0.36%)
Aug 08, 2012
2.813
2.830
2.782
2.800
143,370
-0.02(-0.71%)
Aug 07, 2012
2.833
2.847
2.807
2.820
278,100
-0.01(-0.47%)
Aug 06, 2012
2.807
2.833
2.791
2.833
215,937
+0.04(+1.31%)
Aug 03, 2012
2.724
2.803
2.667
2.797
296,244
+0.12(+4.61%)
Aug 02, 2012
2.677
2.724
2.674
2.674
252,670
-0.00(-0.12%)
Aug 01, 2012
2.740
2.760
2.677
2.677
424,192
-0.04(-1.35%)
Jul 31, 2012
2.810
2.830
2.710
2.714
380,627
-0.09(-3.32%)
Jul 30, 2012
2.803
2.820
2.780
2.807
174,586
-0.01(-0.24%)
Jul 27, 2012
2.763
2.847
2.737
2.813
182,746
+0.07(+2.42%)
Jul 26, 2012
2.714
2.770
2.696
2.747
156,982
+0.06(+2.10%)
Jul 25, 2012
2.694
2.724
2.665
2.690
180,797
+0.00(+0.00%)
Jul 24, 2012
2.750
2.750
2.670
2.690
180,974
-0.04(-1.58%)
Jul 23, 2012
2.733
2.800
2.720
2.733
254,012
-0.03(-1.08%)
Jul 20, 2012
2.793
2.840
2.763
2.763
160,956
-0.03(-1.19%)
Jul 19, 2012
2.813
2.827
2.797
2.797
146,167
-0.02(-0.59%)
Jul 18, 2012
2.860
2.889
2.797
2.813
265,729
-0.04(-1.52%)
Jul 17, 2012
2.817
2.883
2.814
2.857
285,384
+0.05(+1.88%)
Jul 16, 2012
2.797
2.814
2.779
2.804
171,214
+0.01(+0.24%)
Jul 13, 2012
2.781
2.807
2.778
2.797
156,364
+0.02(+0.59%)
Jul 12, 2012
2.748
2.787
2.728
2.781
163,386
+0.02(+0.84%)
Jul 11, 2012
2.738
2.764
2.708
2.758
262,483
+0.03(+1.09%)
Jul 10, 2012
2.725
2.738
2.708
2.728
143,072
+0.03(+0.98%)
Jul 09, 2012
2.735
2.744
2.692
2.701
276,687
-0.04(-1.33%)
Jul 06, 2012
2.705
2.771
2.705
2.738
186,977
+0.03(+0.97%)
Jul 05, 2012
2.665
2.715
2.665
2.711
231,864
+0.05(+1.73%)
Jul 03, 2012
2.635
2.665
2.629
2.665
111,396
+0.02(+0.88%)
Jul 02, 2012
2.622
2.642
2.596
2.642
227,583
+0.04(+1.39%)
Jun 29, 2012
2.616
2.626
2.576
2.606
392,114
+0.01(+0.51%)
Jun 28, 2012
2.576
2.606
2.559
2.592
196,198
-0.01(-0.25%)
Jun 27, 2012
2.592
2.612
2.576
2.599
197,863
-0.00(-0.13%)
Jun 26, 2012
2.592
2.612
2.579
2.602
209,418
+0.01(+0.51%)
Jun 25, 2012
2.563
2.599
2.563
2.589
201,166
-0.01(-0.27%)
Jun 22, 2012
2.612
2.616
2.573
2.596
647,763
-0.01(-0.24%)
Jun 21, 2012
2.596
2.626
2.592
2.602
246,892
-0.01(-0.51%)
Jun 20, 2012
2.612
2.622
2.570
2.616
204,676
+0.01(+0.51%)
Jun 19, 2012
2.586
2.622
2.586
2.602
412,320
+0.01(+0.51%)
Jun 18, 2012
2.540
2.599
2.510
2.589
312,036
+0.01(+0.51%)
Jun 15, 2012
2.596
2.612
2.550
2.576
459,366
-0.03(-1.13%)
Jun 14, 2012
2.543
2.612
2.524
2.605
251,665
+0.07(+2.84%)
Jun 13, 2012
2.576
2.615
2.520
2.533
391,790
-0.06(-2.15%)
Jun 12, 2012
2.563
2.605
2.553
2.589
220,395
+0.05(+1.93%)
Jun 11, 2012
2.632
2.632
2.530
2.540
222,824
-0.09(-3.36%)
Jun 08, 2012
2.579
2.641
2.570
2.628
232,240
+0.05(+2.03%)
Jun 07, 2012
2.514
2.596
2.475
2.576
332,739
+0.09(+3.42%)
Jun 06, 2012
2.468
2.494
2.448
2.491
218,987
+0.06(+2.28%)
Jun 05, 2012
2.422
2.448
2.409
2.435
208,037
+0.01(+0.54%)
Jun 04, 2012
2.422
2.452
2.396
2.422
237,040
+0.00(+0.14%)
Jun 01, 2012
2.409
2.455
2.389
2.419
302,936
-0.00(-0.14%)
May 31, 2012
2.425
2.445
2.399
2.422
369,032
+0.01(+0.41%)
May 30, 2012
2.406
2.455
2.406
2.412
177,110
-0.02(-0.94%)
May 29, 2012
2.452
2.471
2.406
2.435
278,966
-0.01(-0.27%)
May 25, 2012
2.438
2.461
2.409
2.442
150,802
+0.00(+0.00%)
May 24, 2012
2.452
2.468
2.393
2.442
215,342
-0.02(-0.67%)
May 23, 2012
2.438
2.475
2.399
2.458
370,681
+0.01(+0.27%)
May 22, 2012
2.491
2.520
2.438
2.452
281,883
-0.05(-1.84%)
May 21, 2012
2.533
2.533
2.432
2.497
402,153
-0.02(-0.78%)
May 18, 2012
2.576
2.589
2.497
2.517
269,541
-0.06(-2.41%)
May 17, 2012
2.619
2.619
2.569
2.579
218,354
-0.03(-1.25%)
May 16, 2012
2.605
2.641
2.602
2.612
191,365
-0.01(-0.25%)
May 15, 2012
2.602
2.628
2.597
2.619
213,824
+0.04(+1.51%)
May 14, 2012
2.557
2.596
2.557
2.580
149,930
+0.01(+0.25%)
May 11, 2012
2.563
2.612
2.563
2.573
158,461
-0.02(-0.75%)
May 10, 2012
2.580
2.612
2.551
2.593
155,179
+0.04(+1.40%)
May 09, 2012
2.550
2.576
2.547
2.557
125,103
-0.01(-0.50%)
May 08, 2012
2.541
2.576
2.537
2.570
197,718
+0.02(+0.76%)
May 07, 2012
2.544
2.576
2.543
2.550
170,040
+0.00(+0.13%)
May 04, 2012
2.580
2.593
2.547
2.547
210,375
-0.04(-1.63%)
May 03, 2012
2.593
2.612
2.580
2.589
157,918
-0.01(-0.25%)
May 02, 2012
2.628
2.632
2.580
2.596
214,422
-0.00(-0.13%)
May 01, 2012
2.596
2.648
2.596
2.599
217,023
+0.00(+0.00%)
Apr 30, 2012
2.619
2.625
2.596
2.599
173,211
-0.01(-0.37%)
Apr 27, 2012
2.573
2.625
2.573
2.609
249,281
+0.03(+1.26%)
Apr 26, 2012
2.573
2.605
2.563
2.576
89,633
-0.01(-0.25%)
Apr 25, 2012
2.580
2.628
2.577
2.583
207,241
+0.01(+0.25%)
Apr 24, 2012
2.557
2.580
2.554
2.576
115,610
+0.03(+1.15%)
Apr 23, 2012
2.547
2.580
2.544
2.547
262,157
-0.02(-0.76%)
Apr 20, 2012
2.628
2.628
2.557
2.567
215,164
+0.01(+0.51%)
Apr 19, 2012
2.547
2.628
2.528
2.554
258,588
+0.00(+0.13%)
Apr 18, 2012
2.619
2.619
2.541
2.550
240,787
-0.08(-3.20%)
Apr 17, 2012
2.632
2.667
2.609
2.635
289,614
+0.03(+1.24%)
Apr 16, 2012
2.577
2.654
2.522
2.603
161,431
+0.05(+1.89%)
Apr 13, 2012
2.583
2.628
2.553
2.554
179,245
-0.05(-1.73%)
Apr 12, 2012
2.477
2.619
2.477
2.599
261,526
+0.13(+5.35%)
Apr 11, 2012
2.500
2.519
2.429
2.467
336,446
-0.01(-0.52%)
Apr 10, 2012
2.541
2.589
2.464
2.480
391,627
-0.06(-2.28%)
Apr 09, 2012
2.609
2.635
2.538
2.538
434,993
-0.10(-3.90%)
Apr 05, 2012
2.628
2.664
2.628
2.641
77,801
-0.00(-0.12%)
Apr 04, 2012
2.702
2.706
2.628
2.644
218,558
-0.06(-2.26%)
Apr 03, 2012
2.702
2.722
2.693
2.706
218,620
-0.01(-0.47%)
Apr 02, 2012
2.593
2.722
2.574
2.718
347,935
+0.11(+4.19%)
Mar 30, 2012
2.667
2.667
2.606
2.609
297,193
-0.04(-1.34%)
Mar 29, 2012
2.596
2.657
2.561
2.644
217,716
+0.04(+1.36%)
Mar 28, 2012
2.654
2.699
2.606
2.609
221,415
-0.04(-1.58%)
Mar 27, 2012
2.693
2.693
2.638
2.651
217,852
-0.05(-1.90%)
Mar 26, 2012
2.673
2.712
2.657
2.702
239,854
+0.05(+1.82%)
Mar 23, 2012
2.615
2.660
2.612
2.654
195,661
+0.02(+0.86%)
Mar 22, 2012
2.622
2.654
2.587
2.632
245,689
-0.02(-0.85%)
Mar 21, 2012
2.751
2.751
2.644
2.654
200,737
-0.08(-2.83%)
Mar 20, 2012
2.702
2.744
2.696
2.731
211,691
+0.02(+0.83%)
Mar 19, 2012
2.680
2.734
2.677
2.709
299,281
+0.01(+0.47%)
Mar 16, 2012
2.757
2.757
2.654
2.696
566,001
-0.06(-2.09%)
Mar 15, 2012
2.788
2.798
2.715
2.753
205,378
-0.03(-0.92%)
Mar 14, 2012
2.766
2.792
2.760
2.779
117,868
+0.00(+0.00%)
Mar 13, 2012
2.734
2.782
2.728
2.779
345,496
+0.05(+1.87%)
Mar 12, 2012
2.706
2.734
2.702
2.728
174,439
+0.01(+0.47%)
Mar 09, 2012
2.712
2.744
2.709
2.715
277,285
-0.01(-0.35%)
Mar 08, 2012
2.709
2.731
2.680
2.725
263,710
+0.03(+0.95%)
Mar 07, 2012
2.699
2.712
2.680
2.699
183,557
+0.01(+0.36%)
Mar 06, 2012
2.680
2.712
2.667
2.690
222,861
-0.02(-0.82%)
Mar 05, 2012
2.680
2.712
2.680
2.712
163,071
+0.04(+1.31%)
Mar 02, 2012
2.699
2.699
2.664
2.677
358,661
-0.02(-0.71%)
Mar 01, 2012
2.741
2.741
2.696
2.696
282,814
-0.03(-0.94%)
Feb 29, 2012
2.709
2.744
2.683
2.721
446,866
+0.03(+1.07%)
Feb 28, 2012
2.709
2.737
2.687
2.693
250,283
-0.00(-0.12%)
Feb 27, 2012
2.690
2.709
2.680
2.696
278,893
+0.01(+0.48%)
Feb 24, 2012
2.616
2.690
2.562
2.683
533,310
+0.07(+2.81%)
Feb 23, 2012
2.655
2.655
2.603
2.610
309,192
-0.03(-1.21%)
Feb 22, 2012
2.648
2.712
2.632
2.642
341,986
-0.02(-0.84%)
Feb 21, 2012
2.712
2.725
2.664
2.664
284,196
-0.04(-1.53%)
Feb 17, 2012
2.680
2.712
2.680
2.706
326,628
+0.02(+0.83%)
Feb 16, 2012
2.645
2.690
2.632
2.683
384,841
+0.04(+1.69%)
Feb 15, 2012
2.658
2.680
2.610
2.639
454,975
+0.00(+0.00%)
Feb 14, 2012
2.651
2.654
2.610
2.639
330,404
-0.02(-0.60%)
Feb 13, 2012
2.616
2.670
2.610
2.654
573,645
+0.02(+0.60%)
Feb 10, 2012
2.705
2.737
2.629
2.639
606,325
-0.10(-3.70%)
Feb 09, 2012
2.813
2.816
2.737
2.740
364,329
-0.07(-2.59%)
Feb 08, 2012
2.784
2.825
2.784
2.813
235,358
+0.02(+0.79%)
Feb 07, 2012
2.866
2.866
2.775
2.790
596,059
-0.09(-3.18%)
Feb 06, 2012
2.920
2.933
2.879
2.882
285,485
-0.05(-1.62%)
Feb 03, 2012
2.952
2.952
2.901
2.930
401,541
+0.01(+0.43%)
Feb 02, 2012
2.898
2.926
2.863
2.917
292,604
+0.01(+0.44%)
Feb 01, 2012
2.819
2.911
2.819
2.904
475,590
+0.07(+2.57%)
Jan 31, 2012
2.832
2.895
2.811
2.832
506,582
+0.03(+1.13%)
Jan 30, 2012
2.822
2.860
2.762
2.800
280,305
-0.06(-1.99%)
Jan 27, 2012
2.879
2.895
2.784
2.857
538,190
-0.03(-1.20%)
Jan 26, 2012
2.828
2.942
2.822
2.892
353,709
+0.07(+2.47%)
Jan 25, 2012
2.797
2.828
2.784
2.822
193,243
+0.02(+0.56%)
Jan 24, 2012
2.737
2.816
2.737
2.806
342,437
+0.05(+1.84%)
Jan 23, 2012
2.737
2.756
2.699
2.756
236,088
+0.02(+0.69%)
Jan 20, 2012
2.705
2.746
2.689
2.737
244,398
+0.02(+0.70%)
Jan 19, 2012
2.711
2.718
2.642
2.718
333,707
+0.03(+0.94%)
Jan 18, 2012
2.683
2.692
2.670
2.692
388,416
+0.01(+0.47%)
Jan 17, 2012
2.677
2.689
2.661
2.680
377,725
+0.03(+1.07%)
Jan 13, 2012
2.633
2.683
2.633
2.652
252,798
-0.02(-0.59%)
Jan 12, 2012
2.652
2.667
2.614
2.667
204,278
+0.02(+0.83%)
Jan 11, 2012
2.604
2.645
2.592
2.645
210,611
+0.04(+1.44%)
Jan 10, 2012
2.551
2.611
2.542
2.608
348,820
+0.08(+2.97%)
Jan 09, 2012
2.501
2.539
2.497
2.532
253,719
+0.04(+1.51%)
Jan 06, 2012
2.485
2.517
2.463
2.495
210,171
+0.02(+0.63%)
Jan 05, 2012
2.463
2.481
2.448
2.479
147,097
+0.02(+0.64%)
Jan 04, 2012
2.479
2.510
2.419
2.463
193,367
+0.07(+2.88%)
Dec 30, 2011
2.413
2.413
2.379
2.394
253,056
-0.01(-0.26%)
Dec 29, 2011
2.372
2.438
2.363
2.401
227,877
+0.05(+2.00%)
Dec 28, 2011
2.416
2.429
2.353
2.353
232,520
-0.08(-3.23%)
Dec 27, 2011
2.413
2.432
2.410
2.432
269,870
+0.01(+0.26%)
Dec 23, 2011
2.419
2.432
2.401
2.426
144,564
+0.06(+2.38%)
Dec 21, 2011
2.350
2.391
2.313
2.369
303,832
+0.00(+0.00%)
Dec 20, 2011
2.382
2.407
2.338
2.369
488,142
+0.02(+0.94%)
Dec 19, 2011
2.394
2.419
2.347
2.347
258,945
-0.03(-1.32%)
Dec 16, 2011
2.410
2.422
2.379
2.379
583,232
-0.02(-0.91%)
Dec 15, 2011
2.400
2.438
2.347
2.400
279,901
+0.01(+0.52%)
Dec 14, 2011
2.335
2.399
2.332
2.388
267,145
+0.03(+1.45%)
Dec 13, 2011
2.419
2.422
2.347
2.354
209,741
-0.06(-2.32%)
Dec 12, 2011
2.394
2.428
2.381
2.410
287,227
-0.05(-1.90%)
Dec 09, 2011
2.379
2.472
2.379
2.456
282,773
+0.08(+3.54%)
Dec 08, 2011
2.435
2.435
2.372
2.372
222,622
-0.09(-3.54%)
Dec 07, 2011
2.441
2.481
2.382
2.459
165,232
+0.01(+0.25%)
Dec 06, 2011
2.428
2.481
2.388
2.453
202,547
+0.02(+1.02%)
Dec 05, 2011
2.410
2.450
2.400
2.428
280,895
+0.03(+1.43%)
Dec 02, 2011
2.391
2.400
2.375
2.394
171,934
+0.04(+1.58%)
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.