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
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
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
6.292
6.357
6.218
6.316
1,014,412
+0.07(+1.05%)
Nov 29, 2012
6.177
6.300
6.111
6.250
572,726
+0.16(+2.56%)
Nov 28, 2012
6.037
6.177
5.890
6.095
754,089
+0.03(+0.54%)
Nov 27, 2012
6.136
6.238
6.054
6.062
332,946
-0.07(-1.20%)
Nov 26, 2012
6.086
6.136
6.033
6.136
409,586
+0.02(+0.27%)
Nov 23, 2012
5.972
6.136
5.955
6.119
219,560
+0.16(+2.75%)
Nov 21, 2012
5.947
5.988
5.914
5.955
241,895
+0.02(+0.28%)
Nov 20, 2012
5.931
6.021
5.881
5.939
233,391
-0.02(-0.41%)
Nov 19, 2012
5.906
6.013
5.881
5.963
433,191
+0.15(+2.54%)
Nov 16, 2012
5.857
5.939
5.767
5.816
443,760
+0.07(+1.14%)
Nov 15, 2012
5.865
5.906
5.742
5.750
660,189
-0.10(-1.68%)
Nov 14, 2012
5.980
6.021
5.824
5.849
326,266
-0.10(-1.66%)
Nov 13, 2012
5.988
6.054
5.931
5.947
363,042
-0.10(-1.63%)
Nov 12, 2012
6.193
6.193
5.951
6.045
431,171
-0.12(-1.99%)
Nov 09, 2012
5.873
6.505
5.865
6.168
736,324
+0.24(+4.01%)
Nov 08, 2012
6.086
6.144
5.923
5.931
415,381
-0.16(-2.56%)
Nov 07, 2012
6.333
6.333
6.078
6.086
204,408
-0.31(-4.87%)
Nov 06, 2012
6.423
6.595
6.390
6.398
334,920
+0.02(+0.26%)
Nov 05, 2012
6.168
6.398
6.168
6.382
277,058
+0.23(+3.73%)
Nov 02, 2012
6.300
6.423
6.086
6.152
350,150
-0.11(-1.70%)
Nov 01, 2012
5.947
6.283
5.947
6.259
516,700
+0.34(+5.83%)
Oct 31, 2012
5.947
6.013
5.890
5.914
368,298
-0.01(-0.14%)
Oct 26, 2012
6.013
5.922
5.922
5.922
214,074
-0.11(-1.77%)
Oct 25, 2012
6.119
6.144
5.988
6.029
344,236
-0.07(-1.21%)
Oct 24, 2012
6.144
6.144
6.045
6.103
227,883
+0.01(+0.13%)
Oct 23, 2012
5.955
6.103
5.955
6.095
290,780
+0.08(+1.37%)
Oct 19, 2012
6.078
6.136
5.935
6.013
333,638
-0.10(-1.61%)
Oct 18, 2012
6.086
6.144
5.947
6.111
306,075
+0.04(+0.68%)
Oct 17, 2012
6.127
6.136
6.037
6.070
261,767
-0.02(-0.40%)
Oct 16, 2012
5.980
6.095
5.914
6.095
364,170
+0.24(+4.06%)
Oct 15, 2012
5.857
5.947
5.832
5.857
285,263
+0.02(+0.28%)
Oct 12, 2012
5.881
5.963
5.832
5.840
131,841
-0.05(-0.84%)
Oct 11, 2012
5.906
5.906
5.832
5.890
206,587
+0.03(+0.56%)
Oct 10, 2012
5.931
5.941
5.808
5.857
195,560
-0.07(-1.11%)
Oct 09, 2012
6.004
6.054
5.867
5.922
220,214
-0.07(-1.23%)
Oct 08, 2012
5.898
6.021
5.824
5.996
341,582
+0.09(+1.53%)
Oct 05, 2012
5.963
5.996
5.873
5.906
458,630
-0.01(-0.14%)
Oct 04, 2012
6.045
6.045
5.865
5.914
349,818
-0.08(-1.37%)
Oct 03, 2012
6.070
6.127
5.931
5.996
635,804
-0.08(-1.35%)
Oct 02, 2012
6.292
6.423
5.963
6.078
1,282,270
-0.32(-5.01%)
Oct 01, 2012
6.398
6.529
6.357
6.399
824,869
-0.19(-2.92%)
Sep 28, 2012
6.579
6.611
6.546
6.591
500,366
-0.04(-0.56%)
Sep 27, 2012
6.579
6.628
6.497
6.628
328,941
+0.10(+1.51%)
Sep 26, 2012
6.464
6.570
6.439
6.529
297,228
+0.07(+1.14%)
Sep 25, 2012
6.718
6.743
6.456
6.456
352,051
-0.19(-2.84%)
Sep 24, 2012
6.685
6.710
6.595
6.644
232,679
-0.07(-1.10%)
Sep 21, 2012
6.669
6.816
6.644
6.718
464,672
+0.11(+1.61%)
Sep 20, 2012
6.628
6.677
6.505
6.611
222,385
-0.05(-0.74%)
Sep 19, 2012
6.866
6.882
6.628
6.661
345,335
-0.25(-3.68%)
Sep 18, 2012
6.972
6.997
6.800
6.915
292,175
-0.05(-0.71%)
Sep 17, 2012
6.964
7.005
6.911
6.964
364,530
+0.01(+0.12%)
Sep 14, 2012
6.775
6.981
6.603
6.956
541,345
+0.23(+3.41%)
Sep 13, 2012
6.620
6.759
6.546
6.726
770,186
+0.14(+2.12%)
Sep 12, 2012
6.628
6.652
6.521
6.587
313,356
+0.00(+0.00%)
Sep 11, 2012
6.562
6.603
6.513
6.587
414,029
+0.05(+0.75%)
Sep 10, 2012
6.677
6.685
6.497
6.538
782,963
-0.11(-1.73%)
Sep 07, 2012
6.603
6.677
6.562
6.652
423,125
+0.03(+0.50%)
Sep 06, 2012
6.521
6.644
6.457
6.620
352,050
+0.13(+2.02%)
Sep 05, 2012
6.595
6.718
6.472
6.488
420,738
-0.07(-1.12%)
Sep 04, 2012
6.522
6.643
6.375
6.562
335,451
+0.06(+0.87%)
Aug 31, 2012
6.473
6.538
6.384
6.505
252,475
+0.06(+1.01%)
Aug 30, 2012
6.481
6.570
6.416
6.440
158,498
-0.06(-0.87%)
Aug 29, 2012
6.424
6.513
6.384
6.497
285,413
+0.10(+1.52%)
Aug 27, 2012
6.457
6.489
6.400
6.400
202,514
+0.02(+0.25%)
Aug 24, 2012
6.432
6.481
6.343
6.384
152,488
-0.06(-0.88%)
Aug 23, 2012
6.465
6.481
6.319
6.440
401,691
-0.06(-0.87%)
Aug 22, 2012
6.497
6.538
6.457
6.497
241,191
+0.01(+0.13%)
Aug 21, 2012
6.635
6.749
6.457
6.489
428,350
-0.13(-1.96%)
Aug 20, 2012
6.692
6.716
6.595
6.619
325,994
-0.10(-1.51%)
Aug 17, 2012
6.708
6.822
6.692
6.721
260,672
-0.00(-0.06%)
Aug 16, 2012
6.587
6.757
6.497
6.725
307,635
+0.11(+1.72%)
Aug 15, 2012
6.603
6.725
6.546
6.611
252,304
+0.02(+0.25%)
Aug 14, 2012
6.554
6.660
6.497
6.595
582,970
+0.10(+1.50%)
Aug 13, 2012
6.668
6.733
6.420
6.497
593,613
-0.20(-3.03%)
Aug 10, 2012
6.903
7.228
6.652
6.700
1,368,679
-1.07(-13.79%)
Aug 09, 2012
7.780
7.902
7.699
7.772
258,898
+0.00(+0.00%)
Aug 08, 2012
7.724
7.829
7.626
7.772
160,549
-0.01(-0.10%)
Aug 07, 2012
7.772
7.918
7.626
7.780
216,407
+0.05(+0.63%)
Aug 06, 2012
7.569
7.910
7.521
7.732
397,920
+0.18(+2.37%)
Aug 03, 2012
7.407
7.618
7.382
7.553
294,926
+0.23(+3.10%)
Aug 02, 2012
7.293
7.469
7.277
7.326
206,993
+0.00(+0.00%)
Aug 01, 2012
7.529
7.577
7.317
7.326
280,015
-0.19(-2.59%)
Jul 31, 2012
7.277
7.545
7.277
7.521
284,852
+0.23(+3.18%)
Jul 30, 2012
7.423
7.496
7.244
7.289
204,486
-0.13(-1.81%)
Jul 27, 2012
7.179
7.456
7.090
7.424
257,754
+0.28(+3.87%)
Jul 26, 2012
7.131
7.204
7.058
7.147
347,403
+0.13(+1.85%)
Jul 25, 2012
7.074
7.204
6.976
7.017
250,782
+0.00(+0.00%)
Jul 24, 2012
7.131
7.179
6.944
7.017
266,558
-0.11(-1.59%)
Jul 23, 2012
7.058
7.212
7.058
7.131
240,459
-0.09(-1.24%)
Jul 20, 2012
7.431
7.431
7.212
7.220
285,824
-0.27(-3.58%)
Jul 19, 2012
7.594
7.610
7.350
7.488
292,820
-0.04(-0.54%)
Jul 18, 2012
7.456
7.707
7.423
7.529
255,210
+0.09(+1.20%)
Jul 17, 2012
7.407
7.496
7.269
7.439
208,154
+0.05(+0.66%)
Jul 16, 2012
7.456
7.496
7.326
7.391
258,839
-0.11(-1.52%)
Jul 13, 2012
7.496
7.577
7.464
7.504
368,343
+0.01(+0.11%)
Jul 12, 2012
7.553
7.598
7.382
7.496
329,710
-0.15(-2.02%)
Jul 11, 2012
7.626
7.699
7.553
7.650
234,385
+0.03(+0.43%)
Jul 10, 2012
7.772
7.813
7.569
7.618
334,264
-0.14(-1.78%)
Jul 09, 2012
7.740
7.772
7.659
7.756
327,943
-0.02(-0.31%)
Jul 06, 2012
7.894
8.000
7.756
7.780
160,536
-0.21(-2.64%)
Jul 05, 2012
7.805
8.032
7.772
7.992
257,029
+0.16(+2.07%)
Jul 03, 2012
7.748
7.837
7.675
7.829
176,718
+0.06(+0.73%)
Jul 02, 2012
7.707
7.780
7.561
7.772
213,783
+0.11(+1.38%)
Jun 29, 2012
7.537
7.679
7.464
7.667
478,337
+0.27(+3.68%)
Jun 28, 2012
7.309
7.399
7.228
7.395
205,332
+0.06(+0.83%)
Jun 27, 2012
7.261
7.456
7.261
7.334
153,676
+0.06(+0.89%)
Jun 26, 2012
7.261
7.334
7.163
7.269
256,893
-0.01(-0.11%)
Jun 25, 2012
7.553
7.618
7.204
7.277
412,974
-0.43(-5.58%)
Jun 22, 2012
7.586
7.732
7.561
7.707
374,727
+0.17(+2.26%)
Jun 21, 2012
7.975
7.975
7.529
7.537
265,984
-0.46(-5.79%)
Jun 20, 2012
8.024
8.089
7.910
8.000
254,473
-0.04(-0.51%)
Jun 19, 2012
7.813
8.122
7.756
8.040
269,126
+0.25(+3.23%)
Jun 18, 2012
7.789
7.854
7.667
7.789
193,478
-0.04(-0.52%)
Jun 15, 2012
7.618
7.927
7.610
7.829
470,794
+0.18(+2.34%)
Jun 14, 2012
7.488
7.699
7.464
7.650
234,281
+0.15(+2.06%)
Jun 13, 2012
7.602
7.732
7.464
7.496
243,734
-0.14(-1.81%)
Jun 12, 2012
7.456
7.634
7.431
7.634
220,761
+0.20(+2.73%)
Jun 11, 2012
7.699
7.699
7.366
7.431
413,390
-0.21(-2.76%)
Jun 08, 2012
7.577
7.675
7.504
7.642
407,653
+0.03(+0.43%)
Jun 07, 2012
7.845
7.902
7.602
7.610
271,222
-0.14(-1.78%)
Jun 06, 2012
7.496
7.760
7.496
7.748
308,273
+0.29(+3.92%)
Jun 05, 2012
7.343
7.480
7.319
7.456
203,324
+0.06(+0.87%)
Jun 04, 2012
7.343
7.456
7.303
7.391
315,118
+0.06(+0.88%)
Jun 01, 2012
7.407
7.480
7.319
7.327
293,169
-0.22(-2.88%)
May 31, 2012
7.673
7.721
7.496
7.544
668,084
-0.14(-1.78%)
May 30, 2012
7.770
7.786
7.665
7.681
384,470
-0.14(-1.75%)
May 29, 2012
7.914
7.979
7.721
7.818
548,773
+0.02(+0.21%)
May 25, 2012
7.826
7.890
7.753
7.802
535,785
+0.01(+0.10%)
May 24, 2012
7.971
7.971
7.721
7.794
504,679
-0.13(-1.63%)
May 23, 2012
7.866
7.947
7.713
7.923
242,671
-0.05(-0.61%)
May 22, 2012
8.011
8.011
7.858
7.971
716,396
-0.06(-0.70%)
May 21, 2012
7.987
8.100
7.898
8.027
311,723
+0.03(+0.40%)
May 18, 2012
7.971
8.076
7.827
7.995
541,825
+0.01(+0.10%)
May 17, 2012
8.108
8.148
7.971
7.987
534,798
-0.12(-1.49%)
May 16, 2012
8.132
8.196
7.995
8.108
529,265
-0.01(-0.10%)
May 15, 2012
8.237
8.293
8.084
8.116
274,693
-0.14(-1.66%)
May 14, 2012
8.196
8.333
8.172
8.253
467,580
-0.09(-1.06%)
May 11, 2012
8.092
8.591
7.995
8.341
1,318,020
-0.25(-2.91%)
May 10, 2012
8.510
8.607
8.333
8.591
558,788
+0.16(+1.91%)
May 09, 2012
8.373
8.551
8.341
8.430
413,712
-0.02(-0.19%)
May 08, 2012
8.510
8.567
8.269
8.446
1,152,242
-0.15(-1.78%)
May 07, 2012
8.639
8.671
8.559
8.599
295,542
-0.06(-0.65%)
May 04, 2012
8.881
8.881
8.646
8.655
324,732
-0.29(-3.24%)
May 03, 2012
9.307
9.307
8.889
8.945
378,635
-0.35(-3.81%)
May 02, 2012
9.259
9.323
9.179
9.299
378,049
-0.05(-0.52%)
May 01, 2012
9.509
9.629
9.332
9.348
431,355
-0.12(-1.28%)
Apr 30, 2012
9.646
9.646
9.452
9.468
282,883
-0.18(-1.84%)
Apr 27, 2012
9.533
9.662
9.364
9.646
237,255
+0.12(+1.27%)
Apr 26, 2012
9.348
9.541
9.291
9.525
168,678
+0.18(+1.89%)
Apr 25, 2012
9.235
9.525
9.235
9.348
334,548
+0.20(+2.20%)
Apr 24, 2012
9.291
9.352
9.026
9.146
342,498
-0.13(-1.39%)
Apr 23, 2012
9.299
9.299
9.082
9.275
383,023
-0.20(-2.12%)
Apr 20, 2012
9.613
9.662
9.468
9.476
385,190
-0.01(-0.08%)
Apr 19, 2012
9.581
9.734
9.444
9.485
304,326
-0.06(-0.67%)
Apr 18, 2012
9.637
9.646
9.412
9.549
486,602
-0.19(-1.90%)
Apr 17, 2012
9.662
9.823
9.613
9.734
285,643
+0.16(+1.68%)
Apr 16, 2012
9.541
9.678
9.468
9.573
250,996
+0.11(+1.19%)
Apr 13, 2012
9.654
9.654
9.364
9.460
358,285
-0.23(-2.33%)
Apr 12, 2012
9.549
9.758
9.436
9.686
261,333
+0.17(+1.78%)
Apr 11, 2012
9.460
9.525
9.330
9.517
293,752
+0.17(+1.81%)
Apr 10, 2012
9.468
9.517
9.203
9.348
569,338
-0.11(-1.19%)
Apr 09, 2012
9.509
9.662
9.323
9.460
454,323
-0.24(-2.49%)
Apr 05, 2012
9.605
9.726
9.605
9.702
362,657
+0.04(+0.42%)
Apr 04, 2012
9.726
9.726
9.604
9.662
484,156
-0.14(-1.48%)
Apr 03, 2012
9.879
10.19
9.734
9.807
576,619
-0.13(-1.30%)
Apr 02, 2012
9.911
9.960
9.710
9.935
390,192
+0.01(+0.08%)
Mar 30, 2012
10.02
10.02
9.807
9.927
426,326
+0.00(+0.00%)
Mar 29, 2012
9.750
9.976
9.702
9.927
367,106
+0.06(+0.65%)
Mar 28, 2012
9.943
9.943
9.662
9.863
312,527
-0.05(-0.49%)
Mar 27, 2012
9.935
10.03
9.782
9.911
345,623
-0.01(-0.08%)
Mar 26, 2012
9.895
10.02
9.807
9.919
549,743
+0.11(+1.15%)
Mar 23, 2012
9.718
9.831
9.605
9.807
374,229
+0.12(+1.25%)
Mar 22, 2012
9.678
9.766
9.605
9.686
246,313
-0.08(-0.82%)
Mar 21, 2012
9.831
9.879
9.734
9.766
260,498
-0.01(-0.08%)
Mar 20, 2012
9.742
9.831
9.646
9.774
251,192
-0.08(-0.82%)
Mar 19, 2012
9.694
10.01
9.670
9.855
312,481
+0.14(+1.41%)
Mar 16, 2012
9.742
9.766
9.637
9.718
687,411
+0.01(+0.08%)
Mar 15, 2012
9.726
9.871
9.646
9.710
526,386
+0.02(+0.25%)
Mar 14, 2012
9.879
9.895
9.613
9.686
442,556
-0.24(-2.43%)
Mar 13, 2012
9.831
9.927
9.678
9.927
436,719
+0.20(+2.07%)
Mar 12, 2012
9.887
9.895
9.710
9.726
285,946
-0.12(-1.23%)
Mar 09, 2012
9.646
9.879
9.597
9.847
601,518
+0.17(+1.75%)
Mar 08, 2012
9.428
9.694
9.372
9.678
640,418
+0.30(+3.18%)
Mar 07, 2012
9.348
9.476
9.247
9.380
567,109
+0.06(+0.69%)
Mar 06, 2012
9.235
9.443
9.227
9.315
647,726
-0.03(-0.34%)
Mar 05, 2012
9.371
9.443
9.251
9.347
689,325
-0.06(-0.60%)
Mar 02, 2012
9.579
9.619
9.203
9.403
881,830
-0.15(-1.59%)
Mar 01, 2012
9.619
9.747
9.531
9.555
827,579
-0.03(-0.33%)
Feb 29, 2012
9.843
9.883
9.555
9.587
622,096
-0.23(-2.36%)
Feb 28, 2012
9.667
9.947
9.507
9.819
320,871
+0.19(+1.99%)
Feb 27, 2012
9.595
9.739
9.475
9.627
398,425
-0.02(-0.25%)
Feb 24, 2012
9.635
9.771
9.575
9.651
557,985
+0.05(+0.50%)
Feb 23, 2012
9.587
9.667
9.435
9.603
923,805
+0.02(+0.25%)
Feb 22, 2012
9.731
9.803
9.543
9.579
851,671
-0.14(-1.48%)
Feb 21, 2012
9.899
9.899
9.699
9.723
702,722
-0.18(-1.78%)
Feb 17, 2012
9.939
9.987
9.867
9.899
611,663
+0.02(+0.16%)
Feb 16, 2012
9.715
9.899
9.651
9.883
799,243
+0.21(+2.15%)
Feb 15, 2012
9.795
9.795
9.579
9.675
716,845
-0.06(-0.66%)
Feb 14, 2012
9.595
9.739
9.475
9.739
889,007
+0.11(+1.16%)
Feb 13, 2012
9.715
9.939
9.523
9.627
1,001,872
-0.02(-0.17%)
Feb 10, 2012
9.595
9.906
9.299
9.643
2,843,341
+0.62(+6.82%)
Feb 09, 2012
9.036
9.084
8.900
9.028
549,190
+0.03(+0.36%)
Feb 08, 2012
8.916
9.036
8.804
8.996
509,919
+0.14(+1.53%)
Feb 07, 2012
8.828
8.948
8.756
8.860
394,503
+0.01(+0.09%)
Feb 06, 2012
8.756
8.872
8.653
8.852
378,919
+0.06(+0.64%)
Feb 03, 2012
8.852
8.876
8.772
8.796
886,934
+0.09(+1.01%)
Feb 02, 2012
8.716
8.820
8.700
8.708
458,244
+0.02(+0.21%)
Feb 01, 2012
8.644
8.760
8.588
8.690
688,232
+0.12(+1.38%)
Jan 31, 2012
8.716
8.796
8.532
8.572
530,950
-0.10(-1.20%)
Jan 30, 2012
8.868
8.916
8.636
8.676
582,630
-0.01(-0.09%)
Jan 27, 2012
8.652
8.756
8.644
8.684
456,192
+0.02(+0.28%)
Jan 26, 2012
8.756
8.851
8.596
8.660
603,966
-0.06(-0.64%)
Jan 25, 2012
8.732
8.812
8.516
8.716
684,308
-0.02(-0.18%)
Jan 24, 2012
8.660
8.780
8.564
8.732
471,671
+0.05(+0.55%)
Jan 23, 2012
8.692
8.764
8.548
8.684
303,931
+0.02(+0.18%)
Jan 20, 2012
8.660
8.820
8.636
8.668
505,001
-0.01(-0.09%)
Jan 19, 2012
8.604
8.812
8.580
8.676
628,143
+0.12(+1.40%)
Jan 18, 2012
8.308
8.676
8.204
8.556
1,282,021
+0.22(+2.59%)
Jan 17, 2012
8.516
8.740
8.308
8.340
596,383
-0.11(-1.32%)
Jan 13, 2012
8.620
8.620
8.332
8.452
448,870
-0.30(-3.47%)
Jan 12, 2012
8.788
8.820
8.660
8.756
452,359
-0.03(-0.36%)
Jan 11, 2012
8.316
8.844
8.316
8.788
812,341
+0.47(+5.62%)
Jan 10, 2012
8.332
8.468
8.260
8.320
222,506
+0.11(+1.31%)
Jan 09, 2012
8.148
8.324
8.108
8.212
237,881
+0.11(+1.38%)
Jan 06, 2012
8.300
8.363
8.084
8.100
415,612
-0.18(-2.22%)
Jan 05, 2012
8.108
8.332
7.980
8.284
392,956
+0.13(+1.57%)
Jan 04, 2012
8.276
8.412
8.116
8.156
278,940
-0.06(-0.68%)
Dec 30, 2011
8.380
8.428
8.204
8.212
233,545
-0.17(-2.00%)
Dec 29, 2011
8.292
8.476
8.253
8.380
203,677
+0.10(+1.16%)
Dec 28, 2011
8.524
8.524
8.260
8.284
134,807
-0.24(-2.81%)
Dec 27, 2011
8.420
8.644
8.356
8.524
115,834
+0.07(+0.85%)
Dec 23, 2011
8.460
8.468
8.324
8.452
114,176
+0.12(+1.44%)
Dec 21, 2011
8.396
8.396
8.052
8.332
239,621
-0.06(-0.67%)
Dec 20, 2011
8.140
8.396
8.076
8.388
402,911
+0.46(+5.75%)
Dec 19, 2011
8.204
8.308
7.900
7.932
338,870
-0.16(-1.98%)
Dec 16, 2011
7.956
8.252
7.796
8.092
1,200,464
+0.20(+2.53%)
Dec 15, 2011
8.052
8.100
7.804
7.892
360,398
+0.02(+0.20%)
Dec 14, 2011
7.916
8.044
7.820
7.876
440,327
-0.13(-1.60%)
Dec 13, 2011
8.140
8.340
7.932
8.004
468,618
-0.03(-0.40%)
Dec 12, 2011
8.204
8.319
7.868
8.036
385,733
-0.33(-3.92%)
Dec 09, 2011
7.900
8.396
7.788
8.364
542,466
+0.45(+5.66%)
Dec 08, 2011
8.084
8.108
7.780
7.916
516,308
-0.30(-3.70%)
Dec 07, 2011
7.988
8.240
7.852
8.220
389,411
+0.19(+2.39%)
Dec 06, 2011
8.004
8.163
7.861
8.028
522,064
+0.02(+0.30%)
Dec 05, 2011
8.068
8.099
7.814
8.004
384,631
+0.13(+1.71%)
Dec 02, 2011
7.790
8.028
7.727
7.869
346,642
+0.24(+3.12%)
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.