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
Englobal Corp
(NQ:
ENG
)
1.600
-0.020 (-1.23%)
Streaming Delayed Price
Updated: 2:42 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 (%)
Nov 30, 2006
6.960
7.050
6.820
6.870
109,900
-0.08(-1.15%)
Nov 29, 2006
6.740
6.960
6.700
6.950
173,100
+0.23(+3.42%)
Nov 28, 2006
6.800
6.839
6.650
6.720
71,200
-0.10(-1.47%)
Nov 27, 2006
6.850
6.890
6.700
6.820
148,300
-0.03(-0.44%)
Nov 24, 2006
6.880
6.900
6.800
6.850
45,100
-0.07(-1.01%)
Nov 22, 2006
6.970
6.970
6.830
6.920
84,700
+0.01(+0.14%)
Nov 21, 2006
6.860
6.950
6.810
6.910
61,800
+0.07(+1.02%)
Nov 20, 2006
6.770
6.940
6.720
6.840
122,600
+0.02(+0.29%)
Nov 17, 2006
6.980
6.980
6.650
6.820
157,400
-0.14(-2.01%)
Nov 16, 2006
6.650
6.990
6.650
6.960
191,600
+0.28(+4.19%)
Nov 15, 2006
6.390
6.780
6.390
6.680
212,600
+0.33(+5.20%)
Nov 14, 2006
6.290
6.490
6.010
6.350
107,500
+0.09(+1.44%)
Nov 13, 2006
6.370
6.390
6.000
6.260
188,200
-0.13(-2.03%)
Nov 10, 2006
6.200
6.750
6.110
6.390
272,400
+0.24(+3.90%)
Nov 09, 2006
6.060
6.200
6.000
6.150
153,900
+0.14(+2.33%)
Nov 08, 2006
5.900
6.050
5.860
6.010
103,800
+0.05(+0.84%)
Nov 07, 2006
5.990
6.090
5.950
5.960
109,000
-0.05(-0.83%)
Nov 06, 2006
6.200
6.200
5.900
6.010
200,200
-0.04(-0.66%)
Nov 03, 2006
5.970
6.100
5.880
6.050
161,000
+0.13(+2.20%)
Nov 02, 2006
6.060
6.060
5.820
5.920
161,900
-0.14(-2.31%)
Nov 01, 2006
5.960
6.180
5.960
6.060
281,200
+0.10(+1.68%)
Oct 31, 2006
6.300
6.300
5.700
5.960
1,010,400
-1.49(-20.00%)
Oct 30, 2006
7.380
7.510
7.300
7.450
68,400
-0.06(-0.80%)
Oct 27, 2006
7.650
7.700
7.500
7.510
101,500
-0.12(-1.57%)
Oct 26, 2006
7.490
7.740
7.490
7.630
93,200
+0.22(+2.97%)
Oct 25, 2006
7.170
7.490
7.170
7.410
86,900
+0.08(+1.09%)
Oct 24, 2006
7.090
7.370
7.090
7.330
92,300
+0.14(+1.95%)
Oct 23, 2006
7.300
7.400
7.100
7.190
121,100
-0.24(-3.23%)
Oct 20, 2006
7.610
7.610
7.400
7.430
82,400
-0.17(-2.24%)
Oct 19, 2006
7.310
7.700
7.300
7.600
160,300
+0.05(+0.66%)
Oct 18, 2006
7.880
7.880
7.350
7.550
231,100
-0.34(-4.31%)
Oct 17, 2006
8.160
8.210
7.500
7.890
306,600
-0.26(-3.19%)
Oct 16, 2006
8.020
8.200
8.000
8.150
266,000
+0.17(+2.13%)
Oct 13, 2006
7.850
8.000
7.800
7.980
216,100
+0.23(+2.97%)
Oct 12, 2006
7.450
7.780
7.450
7.750
227,400
+0.35(+4.73%)
Oct 11, 2006
7.400
7.460
7.310
7.400
310,100
+0.10(+1.37%)
Oct 10, 2006
7.160
7.420
7.020
7.300
361,200
+0.28(+3.99%)
Oct 09, 2006
6.600
7.020
6.570
7.020
245,100
+0.32(+4.78%)
Oct 06, 2006
6.690
6.750
6.610
6.700
212,300
+0.10(+1.52%)
Oct 05, 2006
6.150
6.650
6.150
6.600
290,000
+0.45(+7.32%)
Oct 04, 2006
5.900
6.240
5.770
6.150
195,600
+0.20(+3.36%)
Oct 03, 2006
6.160
6.250
5.900
5.950
144,600
-0.20(-3.25%)
Oct 02, 2006
6.200
6.690
6.061
6.150
361,300
-0.04(-0.65%)
Sep 29, 2006
5.770
6.300
5.690
6.190
360,500
+0.47(+8.22%)
Sep 28, 2006
5.820
5.830
5.670
5.720
136,300
+0.00(+0.00%)
Sep 27, 2006
5.650
5.850
5.600
5.720
168,100
+0.01(+0.18%)
Sep 26, 2006
5.710
5.750
5.600
5.710
87,700
-0.03(-0.52%)
Sep 25, 2006
5.780
5.790
5.600
5.740
114,400
-0.04(-0.69%)
Sep 22, 2006
5.830
5.850
5.770
5.780
142,500
-0.07(-1.20%)
Sep 21, 2006
5.810
5.850
5.790
5.850
126,900
+0.04(+0.69%)
Sep 20, 2006
5.730
5.900
5.730
5.810
165,800
+0.00(+0.00%)
Sep 19, 2006
5.810
5.860
5.690
5.810
250,700
+0.01(+0.17%)
Sep 18, 2006
5.820
5.860
5.740
5.800
223,400
-0.03(-0.51%)
Sep 15, 2006
5.760
5.880
5.700
5.830
234,000
+0.09(+1.57%)
Sep 14, 2006
5.750
5.900
5.540
5.740
229,100
-0.06(-1.03%)
Sep 13, 2006
5.950
6.000
5.250
5.800
539,300
-0.22(-3.65%)
Sep 12, 2006
6.300
6.350
6.000
6.020
280,800
-0.30(-4.75%)
Sep 11, 2006
6.200
6.390
6.100
6.320
162,800
+0.03(+0.48%)
Sep 08, 2006
6.210
6.300
6.100
6.290
180,400
+0.09(+1.45%)
Sep 07, 2006
6.220
6.400
6.050
6.200
243,700
-0.16(-2.52%)
Sep 06, 2006
6.500
6.582
6.300
6.360
210,900
-0.35(-5.22%)
Sep 05, 2006
6.520
6.790
6.150
6.710
531,300
-0.27(-3.87%)
Sep 01, 2006
6.930
7.020
6.900
6.980
111,000
+0.01(+0.14%)
Aug 31, 2006
7.000
7.000
6.900
6.970
95,600
-0.03(-0.43%)
Aug 30, 2006
7.010
7.040
6.850
7.000
140,700
-0.01(-0.14%)
Aug 29, 2006
7.070
7.090
6.860
7.010
139,100
-0.01(-0.14%)
Aug 28, 2006
7.120
7.150
6.950
7.020
174,200
-0.05(-0.71%)
Aug 25, 2006
7.060
7.120
6.950
7.070
224,000
+0.00(+0.00%)
Aug 24, 2006
7.100
7.180
6.900
7.070
238,000
-0.03(-0.42%)
Aug 23, 2006
7.160
7.220
7.080
7.100
97,400
-0.06(-0.84%)
Aug 22, 2006
7.240
7.250
7.150
7.160
49,600
-0.07(-0.97%)
Aug 21, 2006
7.250
7.270
7.160
7.230
66,700
-0.02(-0.28%)
Aug 18, 2006
7.230
7.270
7.180
7.250
70,700
+0.07(+0.97%)
Aug 17, 2006
7.320
7.320
7.150
7.180
137,000
-0.08(-1.10%)
Aug 16, 2006
7.200
7.350
7.160
7.260
134,600
+0.06(+0.83%)
Aug 15, 2006
7.270
7.400
7.010
7.200
204,600
+0.03(+0.42%)
Aug 14, 2006
7.170
7.250
7.150
7.170
127,600
-0.08(-1.10%)
Aug 11, 2006
7.420
7.450
7.110
7.250
172,600
-0.23(-3.07%)
Aug 10, 2006
7.630
7.710
7.350
7.480
159,300
-0.22(-2.86%)
Aug 09, 2006
8.050
8.280
7.670
7.700
403,100
-0.40(-4.94%)
Aug 08, 2006
7.850
8.280
7.830
8.100
620,900
+0.50(+6.58%)
Aug 07, 2006
7.270
7.690
7.164
7.600
260,800
+0.39(+5.41%)
Aug 04, 2006
7.250
7.330
7.100
7.210
153,700
-0.16(-2.17%)
Aug 03, 2006
7.310
7.380
7.250
7.370
91,100
+0.01(+0.14%)
Aug 02, 2006
7.350
7.490
7.300
7.360
95,500
-0.06(-0.81%)
Aug 01, 2006
7.630
7.650
7.320
7.420
118,300
-0.18(-2.37%)
Jul 31, 2006
7.490
7.650
7.490
7.600
130,700
+0.10(+1.33%)
Jul 28, 2006
7.200
7.500
7.200
7.500
126,200
+0.23(+3.16%)
Jul 27, 2006
7.370
7.520
7.160
7.270
139,200
-0.11(-1.49%)
Jul 26, 2006
7.500
7.500
7.020
7.380
132,000
-0.10(-1.34%)
Jul 25, 2006
7.400
7.500
7.280
7.480
88,500
+0.08(+1.08%)
Jul 24, 2006
7.080
7.430
7.080
7.400
164,900
+0.32(+4.52%)
Jul 21, 2006
7.230
7.250
6.890
7.080
185,500
-0.15(-2.07%)
Jul 20, 2006
7.660
8.000
7.110
7.230
126,600
-0.44(-5.74%)
Jul 19, 2006
7.230
7.700
7.200
7.670
222,200
+0.37(+5.07%)
Jul 18, 2006
7.070
7.320
6.750
7.300
237,000
+0.24(+3.40%)
Jul 17, 2006
7.710
7.710
7.060
7.060
360,900
-0.61(-7.95%)
Jul 14, 2006
7.930
7.980
7.400
7.670
187,800
-0.21(-2.66%)
Jul 13, 2006
7.710
7.910
7.010
7.880
412,000
-0.32(-3.90%)
Jul 12, 2006
8.090
8.510
8.000
8.200
173,100
+0.13(+1.61%)
Jul 11, 2006
7.930
8.120
7.730
8.070
259,100
-0.02(-0.25%)
Jul 10, 2006
8.620
8.620
8.070
8.090
244,000
-0.54(-6.26%)
Jul 07, 2006
8.700
9.190
8.460
8.630
402,000
-0.25(-2.82%)
Jul 06, 2006
8.330
8.880
8.320
8.880
394,500
+0.69(+8.42%)
Jul 05, 2006
8.140
8.240
7.880
8.190
200,100
+0.04(+0.49%)
Jul 03, 2006
7.790
8.250
7.790
8.150
206,400
+0.36(+4.62%)
Jun 30, 2006
7.870
8.100
7.700
7.790
948,400
+0.12(+1.56%)
Jun 29, 2006
7.330
7.690
7.330
7.670
212,200
+0.33(+4.50%)
Jun 28, 2006
7.070
7.370
7.000
7.340
147,600
+0.42(+6.07%)
Jun 27, 2006
7.350
7.380
6.860
6.920
282,100
-0.34(-4.68%)
Jun 26, 2006
7.310
7.380
7.230
7.260
194,300
-0.09(-1.22%)
Jun 23, 2006
7.550
7.580
7.310
7.350
139,100
-0.05(-0.68%)
Jun 22, 2006
7.470
7.590
7.350
7.400
100,700
+0.00(+0.00%)
Jun 21, 2006
7.280
7.480
7.280
7.400
141,000
+0.02(+0.27%)
Jun 20, 2006
7.410
7.500
7.250
7.380
144,500
-0.01(-0.14%)
Jun 19, 2006
7.370
7.450
7.100
7.390
237,900
+0.02(+0.27%)
Jun 16, 2006
7.610
7.780
7.120
7.370
199,700
-0.22(-2.90%)
Jun 15, 2006
7.160
7.690
7.100
7.590
292,500
+0.55(+7.81%)
Jun 14, 2006
6.710
7.150
6.710
7.040
204,400
+0.13(+1.88%)
Jun 13, 2006
7.400
7.410
6.760
6.910
281,200
-0.51(-6.87%)
Jun 12, 2006
7.980
8.010
7.400
7.420
333,800
-0.59(-7.37%)
Jun 09, 2006
8.050
8.300
7.980
8.010
226,300
+0.07(+0.88%)
Jun 08, 2006
8.150
8.150
7.460
7.940
448,000
-0.21(-2.58%)
Jun 07, 2006
8.300
8.350
8.050
8.150
221,700
-0.02(-0.24%)
Jun 06, 2006
8.530
8.754
7.870
8.170
522,600
-0.61(-6.95%)
Jun 05, 2006
9.380
9.380
8.760
8.780
325,400
-0.61(-6.50%)
Jun 02, 2006
9.300
9.600
9.200
9.390
433,300
+0.24(+2.62%)
Jun 01, 2006
8.460
9.350
8.460
9.150
722,400
+0.63(+7.39%)
May 31, 2006
7.800
8.550
7.740
8.520
692,000
+0.96(+12.70%)
May 30, 2006
7.380
7.970
7.380
7.560
728,700
+0.08(+1.07%)
May 26, 2006
7.550
7.785
7.380
7.480
271,600
-0.08(-1.06%)
May 25, 2006
7.540
7.980
7.520
7.560
352,000
-0.27(-3.45%)
May 24, 2006
8.000
8.020
7.595
7.830
325,700
-0.17(-2.12%)
May 23, 2006
7.990
8.100
7.680
8.000
439,900
+0.17(+2.17%)
May 22, 2006
8.420
8.430
7.750
7.830
423,200
-0.63(-7.45%)
May 19, 2006
8.610
8.700
8.110
8.460
314,300
-0.08(-0.94%)
May 18, 2006
9.150
9.300
8.500
8.540
313,200
-0.57(-6.26%)
May 17, 2006
9.680
9.680
8.970
9.110
248,600
-0.37(-3.90%)
May 16, 2006
9.550
9.700
9.450
9.480
163,900
+0.13(+1.39%)
May 15, 2006
9.990
10.00
9.050
9.350
434,600
-0.57(-5.75%)
May 12, 2006
9.080
9.980
8.770
9.920
882,100
+0.61(+6.55%)
May 11, 2006
10.12
10.20
9.170
9.310
343,000
-0.46(-4.71%)
May 10, 2006
10.32
10.32
9.410
9.770
673,700
-0.28(-2.79%)
May 09, 2006
10.18
10.37
10.01
10.05
252,900
-0.07(-0.69%)
May 08, 2006
10.45
10.48
9.960
10.12
265,400
-0.09(-0.88%)
May 05, 2006
10.08
10.28
9.880
10.21
226,300
+0.13(+1.29%)
May 04, 2006
10.60
10.60
10.00
10.08
425,900
-0.22(-2.14%)
May 03, 2006
9.830
10.64
9.700
10.30
1,209,300
+0.66(+6.85%)
May 02, 2006
10.00
10.04
9.500
9.640
534,600
-0.41(-4.08%)
May 01, 2006
10.30
10.33
10.04
10.05
174,700
-0.20(-1.95%)
Apr 28, 2006
10.28
10.35
10.15
10.25
226,700
+0.06(+0.59%)
Apr 27, 2006
10.65
10.70
10.10
10.19
503,000
-0.80(-7.28%)
Apr 26, 2006
11.25
11.42
10.85
10.99
345,700
-0.41(-3.60%)
Apr 25, 2006
11.69
12.24
11.30
11.40
149,900
-0.15(-1.30%)
Apr 24, 2006
11.70
11.75
11.40
11.55
161,000
-0.15(-1.28%)
Apr 21, 2006
11.71
11.91
11.50
11.70
258,600
+0.00(+0.00%)
Apr 20, 2006
11.99
12.20
11.70
11.70
165,000
-0.29(-2.42%)
Apr 19, 2006
12.08
12.08
11.96
11.99
204,600
-0.01(-0.08%)
Apr 18, 2006
12.10
12.19
11.86
12.00
319,900
+0.03(+0.25%)
Apr 17, 2006
12.14
12.39
11.80
11.97
262,900
-0.02(-0.17%)
Apr 13, 2006
12.15
12.19
11.95
11.99
124,500
-0.16(-1.32%)
Apr 12, 2006
12.28
12.38
11.99
12.15
188,600
-0.07(-0.57%)
Apr 11, 2006
11.99
12.56
11.99
12.22
342,800
+0.23(+1.92%)
Apr 10, 2006
12.00
12.32
11.78
11.99
636,000
-0.33(-2.68%)
Apr 07, 2006
13.00
13.20
12.30
12.32
590,900
-0.99(-7.44%)
Apr 06, 2006
14.59
14.61
13.20
13.31
670,500
-1.39(-9.46%)
Apr 05, 2006
14.79
14.95
14.25
14.70
339,100
+0.11(+0.75%)
Apr 04, 2006
14.80
14.80
14.35
14.59
275,100
+0.13(+0.90%)
Apr 03, 2006
14.86
15.20
14.05
14.46
861,500
-0.15(-1.03%)
Mar 31, 2006
13.95
14.80
13.50
14.61
422,600
+0.42(+2.96%)
Mar 30, 2006
14.35
14.36
13.61
14.19
542,000
-0.19(-1.32%)
Mar 29, 2006
12.57
14.45
12.50
14.38
1,159,200
+1.81(+14.40%)
Mar 28, 2006
12.39
12.96
11.74
12.57
548,800
+0.18(+1.45%)
Mar 27, 2006
11.40
12.40
11.40
12.39
475,500
+1.00(+8.78%)
Mar 24, 2006
11.05
11.49
11.03
11.39
233,200
+0.34(+3.08%)
Mar 23, 2006
10.99
11.40
10.96
11.05
330,600
+0.05(+0.45%)
Mar 22, 2006
10.99
11.09
10.58
11.00
553,800
-0.47(-4.10%)
Mar 21, 2006
10.88
11.50
10.85
11.47
469,700
+0.65(+6.01%)
Mar 20, 2006
10.50
10.85
10.42
10.82
162,400
+0.29(+2.75%)
Mar 17, 2006
10.44
10.53
10.00
10.53
235,500
-0.09(-0.85%)
Mar 16, 2006
10.77
10.83
10.61
10.62
72,500
-0.10(-0.93%)
Mar 15, 2006
10.95
11.25
10.55
10.72
199,700
-0.21(-1.92%)
Mar 14, 2006
10.79
10.95
10.56
10.93
129,100
+0.33(+3.11%)
Mar 13, 2006
10.65
10.84
10.60
10.60
115,500
-0.05(-0.47%)
Mar 10, 2006
10.59
10.65
10.29
10.65
100,100
+0.11(+1.04%)
Mar 09, 2006
10.40
10.73
10.32
10.54
87,300
+0.22(+2.13%)
Mar 08, 2006
10.73
10.73
10.05
10.32
193,900
-0.40(-3.73%)
Mar 07, 2006
11.00
11.30
10.64
10.72
190,300
-0.38(-3.42%)
Mar 06, 2006
10.46
11.10
10.31
11.10
384,100
+0.64(+6.12%)
Mar 03, 2006
10.42
10.59
10.15
10.46
135,600
-0.19(-1.78%)
Mar 02, 2006
10.70
10.77
10.60
10.65
118,900
-0.12(-1.11%)
Mar 01, 2006
10.00
10.80
9.650
10.77
538,300
+0.67(+6.63%)
Feb 28, 2006
10.31
10.22
10.06
10.10
164,600
-0.21(-2.04%)
Feb 27, 2006
10.53
10.62
10.11
10.31
167,400
-0.31(-2.92%)
Feb 24, 2006
10.75
10.80
10.51
10.62
109,100
-0.08(-0.75%)
Feb 23, 2006
10.54
10.85
10.54
10.70
122,500
+0.12(+1.13%)
Feb 22, 2006
10.50
10.75
10.44
10.58
186,000
-0.18(-1.67%)
Feb 21, 2006
11.00
11.06
10.71
10.76
214,000
+0.26(+2.48%)
Feb 17, 2006
11.33
11.33
10.40
10.50
333,900
-0.47(-4.28%)
Feb 16, 2006
10.48
11.12
10.41
10.97
478,200
+0.60(+5.79%)
Feb 15, 2006
10.35
10.50
10.05
10.37
360,500
-0.10(-0.96%)
Feb 14, 2006
10.20
10.47
9.810
10.47
485,200
+0.74(+7.61%)
Feb 13, 2006
9.100
9.920
9.100
9.730
527,800
+0.59(+6.46%)
Feb 10, 2006
9.810
9.810
8.900
9.140
735,900
-0.86(-8.60%)
Feb 09, 2006
9.920
10.34
9.630
10.00
488,500
-0.14(-1.38%)
Feb 08, 2006
11.50
11.55
9.840
10.14
1,127,900
-1.52(-13.04%)
Feb 07, 2006
11.96
11.97
11.60
11.66
282,500
-0.25(-2.10%)
Feb 06, 2006
11.74
11.97
11.55
11.91
221,400
+0.39(+3.39%)
Feb 03, 2006
11.42
11.66
11.40
11.52
174,700
-0.02(-0.17%)
Feb 02, 2006
11.28
11.65
11.28
11.54
259,400
+0.26(+2.30%)
Feb 01, 2006
11.59
11.59
11.25
11.28
316,000
-0.31(-2.67%)
Jan 31, 2006
12.33
12.33
11.15
11.59
596,500
-0.67(-5.46%)
Jan 30, 2006
12.21
12.49
12.15
12.26
246,700
+0.15(+1.24%)
Jan 27, 2006
11.91
12.70
11.76
12.11
561,700
-0.21(-1.70%)
Jan 26, 2006
12.85
13.48
12.26
12.32
1,083,300
-0.44(-3.45%)
Jan 25, 2006
11.70
12.79
11.66
12.76
1,326,000
+1.14(+9.81%)
Jan 24, 2006
11.17
11.63
11.00
11.62
350,300
+0.44(+3.94%)
Jan 23, 2006
11.32
11.40
10.96
11.18
348,000
-0.15(-1.32%)
Jan 20, 2006
11.82
11.90
11.15
11.33
335,000
-0.28(-2.41%)
Jan 19, 2006
11.35
11.70
11.20
11.61
385,800
+0.26(+2.29%)
Jan 18, 2006
11.96
11.98
11.12
11.35
441,400
-0.59(-4.94%)
Jan 17, 2006
11.35
11.94
11.30
11.94
638,900
+0.79(+7.09%)
Jan 13, 2006
11.08
11.35
10.82
11.15
296,300
+0.10(+0.90%)
Jan 12, 2006
11.01
11.37
11.01
11.05
629,400
+0.30(+2.79%)
Jan 11, 2006
11.90
11.91
10.52
10.75
1,779,300
-1.18(-9.89%)
Jan 10, 2006
11.93
12.06
11.60
11.93
1,005,300
+0.07(+0.59%)
Jan 09, 2006
10.86
12.03
10.85
11.86
2,106,300
+1.42(+13.60%)
Jan 06, 2006
9.530
10.50
9.530
10.44
951,700
+0.94(+9.89%)
Jan 05, 2006
9.500
9.760
9.150
9.500
603,800
+0.14(+1.50%)
Jan 04, 2006
9.390
9.500
9.200
9.360
585,800
+0.02(+0.21%)
Jan 03, 2006
8.450
9.370
8.380
9.340
795,200
+0.94(+11.19%)
Dec 30, 2005
8.420
8.620
8.380
8.400
332,800
-0.02(-0.24%)
Dec 29, 2005
8.520
8.570
8.400
8.420
237,300
-0.10(-1.17%)
Dec 28, 2005
8.650
8.650
8.500
8.520
173,400
-0.03(-0.35%)
Dec 27, 2005
8.980
8.990
8.410
8.550
696,600
-0.20(-2.29%)
Dec 23, 2005
8.440
8.770
8.400
8.750
2,064,700
+1.11(+14.53%)
Dec 22, 2005
7.750
7.770
7.550
7.640
157,500
-0.03(-0.39%)
Dec 21, 2005
7.560
7.800
7.530
7.670
243,800
+0.14(+1.86%)
Dec 20, 2005
7.500
7.650
7.440
7.530
177,000
-0.01(-0.13%)
Dec 19, 2005
7.280
7.550
7.280
7.540
277,300
+0.25(+3.43%)
Dec 16, 2005
7.500
7.510
7.200
7.290
370,900
-0.22(-2.93%)
Dec 15, 2005
7.450
7.730
7.200
7.510
395,400
+0.08(+1.08%)
Dec 14, 2005
7.040
7.430
7.000
7.430
400,700
+0.38(+5.39%)
Dec 13, 2005
6.680
7.120
6.680
7.050
460,900
+0.37(+5.54%)
Dec 12, 2005
6.540
6.680
6.500
6.680
226,300
+0.17(+2.61%)
Dec 09, 2005
6.390
6.600
6.360
6.510
333,700
+0.11(+1.72%)
Dec 08, 2005
6.290
6.490
6.220
6.400
194,400
+0.16(+2.56%)
Dec 07, 2005
6.330
6.330
5.950
6.240
223,700
+0.01(+0.16%)
Dec 06, 2005
6.540
6.540
6.000
6.230
626,000
-0.06(-0.95%)
Dec 05, 2005
6.590
7.110
6.200
6.290
705,500
-0.22(-3.38%)
Dec 02, 2005
6.600
6.650
6.500
6.510
63,400
-0.10(-1.51%)
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.