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
China Xd Plastics Company
(NQ:
CXDC
)
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
4.200
4.250
4.140
4.180
80,995
-0.03(-0.71%)
Nov 29, 2012
4.230
4.320
4.210
4.210
57,335
-0.02(-0.47%)
Nov 28, 2012
4.190
4.240
4.190
4.230
36,789
-0.02(-0.47%)
Nov 27, 2012
4.210
4.300
4.100
4.250
30,281
+0.07(+1.67%)
Nov 26, 2012
4.210
4.250
4.170
4.180
33,587
-0.06(-1.42%)
Nov 23, 2012
4.170
4.260
4.140
4.240
28,899
+0.07(+1.68%)
Nov 21, 2012
4.140
4.180
4.130
4.170
13,549
+0.00(+0.00%)
Nov 20, 2012
4.150
4.170
4.100
4.170
25,393
-0.04(-0.95%)
Nov 19, 2012
4.100
4.250
4.060
4.210
34,790
+0.15(+3.69%)
Nov 16, 2012
4.090
4.160
4.001
4.060
37,274
-0.06(-1.46%)
Nov 15, 2012
4.210
4.250
4.000
4.120
63,926
-0.14(-3.29%)
Nov 14, 2012
4.110
4.310
4.110
4.260
18,459
+0.11(+2.65%)
Nov 13, 2012
4.150
4.350
4.100
4.150
97,836
+0.10(+2.47%)
Nov 12, 2012
4.000
4.150
4.000
4.050
18,115
+0.02(+0.50%)
Nov 09, 2012
4.000
4.065
4.000
4.030
19,101
-0.04(-0.98%)
Nov 08, 2012
4.050
4.150
4.040
4.070
43,423
+0.02(+0.49%)
Nov 07, 2012
4.050
4.140
4.050
4.050
20,120
-0.01(-0.25%)
Nov 06, 2012
4.100
4.180
4.060
4.060
10,296
-0.09(-2.17%)
Nov 05, 2012
4.030
4.180
4.030
4.150
15,775
+0.10(+2.47%)
Nov 02, 2012
4.140
4.180
4.031
4.050
4,500
-0.06(-1.46%)
Nov 01, 2012
4.110
4.150
4.090
4.110
3,952
-0.02(-0.48%)
Oct 31, 2012
4.140
4.210
4.040
4.130
14,100
-0.07(-1.67%)
Oct 26, 2012
4.260
4.200
4.200
4.200
60,100
-0.05(-1.18%)
Oct 25, 2012
4.230
4.270
4.150
4.250
12,492
+0.01(+0.24%)
Oct 24, 2012
4.300
4.350
4.170
4.240
26,461
-0.08(-1.85%)
Oct 23, 2012
4.350
4.350
4.220
4.320
19,020
+0.05(+1.17%)
Oct 19, 2012
4.110
4.270
4.100
4.270
25,967
+0.13(+3.14%)
Oct 18, 2012
4.113
4.160
4.100
4.140
17,234
-0.02(-0.48%)
Oct 17, 2012
4.050
4.160
4.030
4.160
18,173
+0.08(+1.96%)
Oct 16, 2012
4.030
4.100
4.030
4.080
9,650
+0.03(+0.74%)
Oct 15, 2012
3.990
4.050
3.990
4.050
20,049
+0.04(+1.00%)
Oct 12, 2012
3.960
4.060
3.860
4.010
12,242
-0.01(-0.25%)
Oct 11, 2012
3.940
4.060
3.940
4.020
16,310
+0.06(+1.52%)
Oct 10, 2012
3.960
4.060
3.840
3.960
12,072
-0.06(-1.49%)
Oct 09, 2012
3.900
4.150
3.850
4.020
33,127
+0.08(+2.03%)
Oct 08, 2012
3.870
3.970
3.870
3.940
14,395
+0.02(+0.51%)
Oct 05, 2012
3.930
3.970
3.850
3.920
22,990
-0.02(-0.51%)
Oct 04, 2012
3.820
3.940
3.780
3.940
22,180
+0.14(+3.68%)
Oct 03, 2012
3.750
3.880
3.730
3.800
24,841
+0.04(+1.06%)
Oct 02, 2012
3.830
3.940
3.760
3.760
35,431
-0.11(-2.84%)
Oct 01, 2012
3.810
3.969
3.780
3.870
18,847
+0.05(+1.22%)
Sep 28, 2012
3.770
3.840
3.760
3.824
16,016
+0.05(+1.42%)
Sep 27, 2012
3.830
3.850
3.770
3.770
14,019
-0.07(-1.82%)
Sep 26, 2012
3.880
3.890
3.820
3.840
9,958
-0.06(-1.54%)
Sep 25, 2012
3.820
3.940
3.790
3.900
28,904
+0.11(+2.90%)
Sep 24, 2012
3.670
3.850
3.620
3.790
120,489
+0.27(+7.67%)
Sep 21, 2012
4.100
4.100
3.520
3.520
215,109
-0.53(-13.09%)
Sep 20, 2012
4.250
4.270
4.050
4.050
80,239
-0.16(-3.80%)
Sep 19, 2012
4.260
4.330
4.210
4.210
19,652
-0.09(-2.09%)
Sep 18, 2012
4.180
4.350
4.180
4.300
43,343
+0.11(+2.63%)
Sep 17, 2012
4.250
4.290
4.160
4.190
27,625
-0.06(-1.41%)
Sep 14, 2012
4.230
4.320
4.230
4.250
35,986
+0.00(+0.00%)
Sep 13, 2012
4.180
4.300
4.180
4.250
27,017
-0.01(-0.24%)
Sep 12, 2012
4.200
4.300
4.200
4.260
23,644
+0.04(+0.95%)
Sep 11, 2012
4.220
4.325
4.200
4.220
47,887
-0.03(-0.71%)
Sep 10, 2012
4.280
4.330
4.210
4.250
17,300
-0.03(-0.70%)
Sep 07, 2012
4.290
4.410
4.200
4.280
57,052
-0.06(-1.50%)
Sep 06, 2012
4.360
4.386
4.300
4.345
15,396
+0.02(+0.58%)
Sep 05, 2012
4.330
4.380
4.300
4.320
27,737
+0.01(+0.23%)
Sep 04, 2012
4.310
4.390
4.290
4.310
36,702
-0.08(-1.82%)
Aug 31, 2012
4.440
4.450
4.290
4.390
10,856
-0.03(-0.68%)
Aug 30, 2012
4.300
4.420
4.300
4.420
7,692
+0.09(+2.08%)
Aug 29, 2012
4.340
4.420
4.300
4.330
14,784
-0.04(-0.92%)
Aug 27, 2012
4.390
4.450
4.360
4.370
11,964
-0.04(-0.91%)
Aug 24, 2012
4.420
4.490
4.350
4.410
25,342
-0.11(-2.43%)
Aug 23, 2012
4.510
4.570
4.480
4.520
8,600
-0.03(-0.66%)
Aug 22, 2012
4.460
4.590
4.380
4.550
18,940
+0.06(+1.27%)
Aug 21, 2012
4.540
4.600
4.480
4.493
9,760
-0.06(-1.25%)
Aug 20, 2012
4.420
4.550
4.386
4.550
30,992
+0.07(+1.56%)
Aug 17, 2012
4.400
4.500
4.400
4.480
52,635
+0.11(+2.52%)
Aug 16, 2012
4.350
4.460
4.350
4.370
13,916
+0.00(+0.00%)
Aug 15, 2012
4.370
4.460
4.360
4.370
9,936
-0.03(-0.68%)
Aug 14, 2012
4.410
4.470
4.400
4.400
18,091
-0.01(-0.23%)
Aug 13, 2012
4.420
4.450
4.350
4.410
28,056
+0.01(+0.23%)
Aug 10, 2012
4.300
4.450
4.290
4.400
48,972
+0.04(+0.92%)
Aug 09, 2012
4.400
4.450
4.299
4.360
15,383
-0.05(-1.13%)
Aug 08, 2012
4.430
4.450
4.361
4.410
8,212
+0.00(+0.00%)
Aug 07, 2012
4.320
4.430
4.300
4.410
24,537
+0.15(+3.52%)
Aug 06, 2012
4.280
4.400
4.260
4.260
24,102
-0.04(-0.96%)
Aug 03, 2012
4.380
4.390
4.300
4.301
14,733
-0.01(-0.21%)
Aug 02, 2012
4.310
4.410
4.310
4.310
27,423
-0.03(-0.69%)
Aug 01, 2012
4.360
4.510
4.310
4.340
10,185
-0.11(-2.47%)
Jul 31, 2012
4.450
4.460
4.320
4.450
11,111
-0.04(-0.89%)
Jul 30, 2012
4.490
4.540
4.300
4.490
22,127
+0.01(+0.22%)
Jul 27, 2012
4.360
4.550
4.310
4.480
33,185
+0.08(+1.82%)
Jul 26, 2012
4.400
4.450
4.300
4.400
8,643
+0.02(+0.46%)
Jul 25, 2012
4.360
4.460
4.300
4.380
38,432
-0.01(-0.23%)
Jul 24, 2012
4.390
4.420
4.340
4.390
36,726
-0.07(-1.57%)
Jul 23, 2012
4.440
4.600
4.380
4.460
43,411
-0.04(-0.89%)
Jul 20, 2012
4.590
4.690
4.500
4.500
50,924
-0.12(-2.60%)
Jul 19, 2012
4.610
4.700
4.550
4.620
21,398
+0.00(+0.00%)
Jul 18, 2012
4.560
4.650
4.500
4.620
19,685
+0.01(+0.22%)
Jul 17, 2012
4.690
4.690
4.560
4.610
16,342
-0.05(-1.07%)
Jul 16, 2012
4.550
4.700
4.550
4.660
6,964
+0.07(+1.53%)
Jul 13, 2012
4.690
4.740
4.580
4.590
32,950
-0.11(-2.34%)
Jul 12, 2012
4.680
4.750
4.650
4.700
14,526
+0.00(+0.00%)
Jul 11, 2012
4.680
4.750
4.600
4.700
13,183
+0.01(+0.21%)
Jul 10, 2012
4.740
4.770
4.630
4.690
8,749
-0.07(-1.47%)
Jul 09, 2012
4.690
4.780
4.630
4.760
27,030
+0.05(+1.06%)
Jul 06, 2012
4.630
4.770
4.580
4.710
51,918
+0.08(+1.73%)
Jul 05, 2012
4.700
4.720
4.610
4.630
24,374
-0.11(-2.32%)
Jul 03, 2012
4.670
4.780
4.630
4.740
34,476
+0.10(+2.16%)
Jul 02, 2012
4.570
4.780
4.520
4.640
44,649
+0.06(+1.31%)
Jun 29, 2012
4.630
4.780
4.580
4.580
52,620
-0.02(-0.43%)
Jun 28, 2012
4.540
4.730
4.500
4.600
49,127
+0.03(+0.66%)
Jun 27, 2012
4.790
4.790
4.510
4.570
75,038
-0.22(-4.59%)
Jun 26, 2012
4.790
4.830
4.770
4.790
4,090
-0.02(-0.42%)
Jun 25, 2012
4.740
4.930
4.720
4.810
23,571
+0.02(+0.42%)
Jun 22, 2012
4.750
4.850
4.700
4.790
10,610
+0.05(+1.05%)
Jun 21, 2012
4.900
4.900
4.720
4.740
42,293
-0.16(-3.27%)
Jun 20, 2012
4.950
5.000
4.880
4.900
46,296
-0.09(-1.80%)
Jun 19, 2012
4.960
5.000
4.920
4.990
20,782
+0.08(+1.60%)
Jun 18, 2012
4.970
5.020
4.850
4.911
23,164
-0.12(-2.36%)
Jun 15, 2012
4.840
5.030
4.840
5.030
201,636
+0.22(+4.57%)
Jun 14, 2012
4.780
4.840
4.750
4.810
36,557
+0.05(+1.05%)
Jun 13, 2012
4.780
4.820
4.750
4.760
21,110
-0.01(-0.21%)
Jun 12, 2012
4.740
4.880
4.720
4.770
28,157
+0.02(+0.42%)
Jun 11, 2012
4.830
4.830
4.740
4.750
33,259
-0.09(-1.86%)
Jun 08, 2012
4.840
4.900
4.760
4.840
30,187
+0.00(+0.00%)
Jun 07, 2012
4.860
4.950
4.800
4.840
36,623
-0.00(-0.10%)
Jun 06, 2012
4.760
4.890
4.710
4.845
24,351
+0.09(+2.00%)
Jun 05, 2012
4.670
4.840
4.670
4.750
39,508
+0.05(+1.06%)
Jun 04, 2012
4.780
4.800
4.650
4.700
88,590
-0.12(-2.49%)
Jun 01, 2012
4.810
4.870
4.800
4.820
51,764
-0.01(-0.21%)
May 31, 2012
4.960
4.960
4.800
4.830
68,309
-0.14(-2.82%)
May 30, 2012
4.970
4.990
4.812
4.970
76,423
-0.02(-0.40%)
May 29, 2012
4.930
5.000
4.920
4.990
73,303
+0.06(+1.22%)
May 25, 2012
4.940
4.940
4.815
4.930
29,165
-0.05(-1.00%)
May 24, 2012
4.860
4.980
4.860
4.980
45,790
+0.17(+3.53%)
May 23, 2012
4.930
4.980
4.800
4.810
92,294
-0.13(-2.63%)
May 22, 2012
4.970
5.000
4.860
4.940
80,874
-0.03(-0.60%)
May 21, 2012
4.960
5.040
4.925
4.970
65,637
+0.04(+0.81%)
May 18, 2012
4.890
4.980
4.810
4.930
79,918
+0.08(+1.65%)
May 17, 2012
4.830
4.930
4.810
4.850
52,343
-0.01(-0.21%)
May 16, 2012
4.910
4.950
4.810
4.860
66,282
-0.04(-0.82%)
May 15, 2012
4.940
5.020
4.870
4.900
83,009
-0.05(-1.01%)
May 14, 2012
4.960
5.030
4.920
4.950
30,537
-0.02(-0.40%)
May 11, 2012
5.050
5.100
4.960
4.970
126,765
-0.03(-0.60%)
May 10, 2012
5.110
5.180
4.970
5.000
78,199
+0.00(+0.00%)
May 09, 2012
5.050
5.070
4.980
5.000
255,353
-0.05(-0.99%)
May 08, 2012
5.060
5.160
5.050
5.050
77,903
-0.05(-0.98%)
May 07, 2012
5.020
5.180
5.020
5.100
42,554
+0.04(+0.79%)
May 04, 2012
5.060
5.200
5.040
5.060
39,096
-0.02(-0.30%)
May 03, 2012
5.210
5.230
5.050
5.075
39,120
-0.16(-2.96%)
May 02, 2012
5.090
5.230
5.090
5.230
53,198
+0.14(+2.75%)
May 01, 2012
5.030
5.120
4.976
5.090
48,575
+0.05(+0.99%)
Apr 30, 2012
5.120
5.120
4.900
5.040
63,274
-0.01(-0.20%)
Apr 27, 2012
5.050
5.135
4.920
5.050
97,723
+0.08(+1.61%)
Apr 26, 2012
5.010
5.050
4.880
4.970
94,137
-0.08(-1.58%)
Apr 25, 2012
5.030
5.100
4.950
5.050
42,759
+0.09(+1.81%)
Apr 24, 2012
5.080
5.110
4.900
4.960
90,652
-0.12(-2.36%)
Apr 23, 2012
4.920
5.150
4.820
5.080
213,869
+0.11(+2.21%)
Apr 20, 2012
5.100
5.100
4.950
4.970
76,946
-0.09(-1.78%)
Apr 19, 2012
5.090
5.160
5.010
5.060
87,343
+0.00(+0.00%)
Apr 18, 2012
5.050
5.080
4.970
5.060
93,712
+0.05(+1.10%)
Apr 17, 2012
5.050
5.110
4.980
5.005
69,540
-0.01(-0.30%)
Apr 16, 2012
5.020
5.080
4.990
5.020
81,894
-0.01(-0.20%)
Apr 13, 2012
5.150
5.170
4.980
5.030
50,996
-0.15(-2.90%)
Apr 12, 2012
4.970
5.220
4.910
5.180
144,881
+0.21(+4.23%)
Apr 11, 2012
4.970
5.010
4.850
4.970
120,592
+0.02(+0.40%)
Apr 10, 2012
4.400
5.540
4.400
4.950
539,294
+0.55(+12.50%)
Apr 09, 2012
4.740
4.740
4.400
4.400
150,792
-0.15(-3.30%)
Apr 05, 2012
4.950
4.995
4.460
4.550
455,513
-0.42(-8.45%)
Apr 04, 2012
5.250
5.250
4.870
4.970
205,899
-0.33(-6.23%)
Apr 03, 2012
5.620
5.620
4.530
5.300
1,207,593
-0.27(-4.85%)
Apr 02, 2012
5.480
5.590
5.206
5.570
456,533
+0.12(+2.20%)
Mar 30, 2012
5.540
5.540
5.430
5.450
134,237
-0.03(-0.55%)
Mar 29, 2012
5.400
5.490
5.300
5.480
137,340
+0.13(+2.43%)
Mar 28, 2012
5.480
5.580
5.310
5.350
215,415
-0.13(-2.37%)
Mar 27, 2012
5.700
5.700
5.300
5.480
166,801
-0.02(-0.36%)
Mar 26, 2012
5.540
5.800
5.300
5.500
740,838
+0.31(+5.97%)
Mar 23, 2012
5.210
5.220
5.130
5.190
69,506
+0.01(+0.19%)
Mar 22, 2012
5.200
5.230
5.110
5.180
160,722
-0.03(-0.58%)
Mar 21, 2012
5.100
5.210
5.070
5.210
107,371
+0.14(+2.76%)
Mar 20, 2012
5.150
5.150
5.010
5.070
96,285
-0.05(-0.98%)
Mar 19, 2012
5.000
5.150
4.843
5.120
87,083
+0.21(+4.28%)
Mar 16, 2012
4.960
4.960
4.810
4.910
168,239
-0.05(-1.01%)
Mar 15, 2012
5.100
5.110
4.850
4.960
164,535
-0.13(-2.55%)
Mar 14, 2012
5.040
5.140
4.980
5.090
180,054
+0.05(+0.99%)
Mar 13, 2012
5.060
5.060
4.980
5.040
84,762
+0.03(+0.60%)
Mar 12, 2012
5.130
5.135
4.940
5.010
63,727
-0.03(-0.60%)
Mar 09, 2012
5.093
5.160
5.040
5.040
25,450
-0.05(-0.98%)
Mar 08, 2012
5.170
5.183
5.030
5.090
29,647
-0.04(-0.78%)
Mar 07, 2012
4.930
5.200
4.930
5.130
86,017
+0.24(+4.91%)
Mar 06, 2012
4.930
4.980
4.850
4.890
67,991
-0.02(-0.41%)
Mar 05, 2012
4.850
4.980
4.850
4.910
134,327
+0.07(+1.45%)
Mar 02, 2012
5.000
5.008
4.750
4.840
134,652
-0.10(-2.02%)
Mar 01, 2012
5.120
5.130
4.920
4.940
93,950
-0.15(-2.95%)
Feb 29, 2012
5.250
5.250
5.040
5.090
68,376
-0.12(-2.30%)
Feb 28, 2012
5.300
5.300
5.200
5.210
55,520
-0.06(-1.14%)
Feb 27, 2012
5.240
5.270
5.211
5.270
69,113
+0.04(+0.76%)
Feb 24, 2012
5.230
5.240
5.180
5.230
64,140
+0.04(+0.77%)
Feb 23, 2012
5.230
5.230
5.170
5.190
34,330
-0.01(-0.19%)
Feb 22, 2012
5.240
5.240
5.200
5.200
42,239
+0.00(+0.00%)
Feb 21, 2012
5.130
5.240
5.100
5.200
134,029
+0.08(+1.56%)
Feb 17, 2012
5.070
5.120
5.070
5.120
47,133
+0.05(+0.99%)
Feb 16, 2012
5.090
5.129
5.060
5.070
40,015
+0.01(+0.20%)
Feb 15, 2012
4.980
5.150
4.950
5.060
58,822
+0.06(+1.20%)
Feb 14, 2012
5.060
5.062
4.970
5.000
47,773
+0.00(+0.00%)
Feb 13, 2012
5.060
5.110
5.000
5.000
58,095
+0.01(+0.20%)
Feb 10, 2012
5.140
5.200
4.950
4.990
77,406
-0.11(-2.16%)
Feb 09, 2012
5.190
5.226
5.100
5.100
85,741
-0.01(-0.20%)
Feb 08, 2012
5.200
5.250
5.100
5.110
77,558
-0.04(-0.78%)
Feb 07, 2012
5.240
5.240
5.100
5.150
75,816
-0.04(-0.77%)
Feb 06, 2012
5.000
5.200
5.000
5.190
164,223
+0.23(+4.64%)
Feb 03, 2012
4.900
5.350
4.900
4.960
115,004
+0.09(+1.85%)
Feb 02, 2012
4.880
4.951
4.820
4.870
50,151
+0.03(+0.62%)
Feb 01, 2012
4.720
4.980
4.720
4.840
131,278
+0.11(+2.33%)
Jan 31, 2012
5.070
5.120
4.710
4.730
420,310
-0.34(-6.71%)
Jan 30, 2012
5.200
5.220
5.060
5.070
145,139
-0.14(-2.69%)
Jan 27, 2012
5.360
5.360
5.150
5.210
100,651
-0.08(-1.51%)
Jan 26, 2012
5.340
5.490
5.270
5.290
64,748
+0.00(+0.00%)
Jan 25, 2012
5.300
5.370
5.250
5.290
63,961
-0.05(-0.94%)
Jan 24, 2012
5.300
5.340
5.245
5.340
73,150
+0.05(+0.95%)
Jan 23, 2012
5.240
5.380
5.240
5.290
85,972
-0.01(-0.19%)
Jan 20, 2012
5.290
5.330
5.180
5.300
81,803
-0.01(-0.19%)
Jan 19, 2012
5.550
5.580
5.110
5.310
171,473
-0.23(-4.15%)
Jan 18, 2012
5.730
5.730
5.510
5.540
103,083
-0.15(-2.64%)
Jan 17, 2012
5.790
5.790
5.540
5.690
94,352
+0.00(+0.00%)
Jan 13, 2012
5.710
5.710
5.570
5.690
45,520
+0.00(+0.00%)
Jan 12, 2012
5.750
5.750
5.560
5.690
126,245
+0.02(+0.35%)
Jan 11, 2012
5.800
5.800
5.650
5.670
70,291
-0.13(-2.24%)
Jan 10, 2012
5.800
5.821
5.650
5.800
65,380
+0.09(+1.58%)
Jan 09, 2012
5.780
5.780
5.550
5.710
128,565
+0.03(+0.53%)
Jan 06, 2012
5.510
5.690
5.470
5.680
106,570
+0.21(+3.84%)
Jan 05, 2012
5.510
5.590
5.440
5.470
69,170
-0.05(-0.91%)
Jan 04, 2012
5.430
5.570
5.410
5.520
107,279
+0.18(+3.37%)
Dec 30, 2011
5.350
5.370
5.220
5.340
49,234
-0.01(-0.19%)
Dec 29, 2011
5.330
5.390
5.300
5.350
66,409
+0.05(+0.94%)
Dec 28, 2011
5.300
5.350
5.230
5.300
116,077
+0.04(+0.78%)
Dec 27, 2011
5.170
5.300
5.170
5.259
118,942
+0.05(+0.94%)
Dec 23, 2011
5.230
5.300
5.110
5.210
69,518
+0.09(+1.76%)
Dec 21, 2011
5.190
5.220
5.080
5.120
85,761
-0.09(-1.73%)
Dec 20, 2011
5.080
5.240
5.060
5.210
108,946
+0.16(+3.17%)
Dec 19, 2011
5.040
5.100
4.920
5.050
134,690
+0.01(+0.20%)
Dec 16, 2011
4.950
5.040
4.920
5.040
52,059
+0.14(+2.86%)
Dec 15, 2011
5.010
5.010
4.870
4.900
54,146
-0.05(-1.01%)
Dec 14, 2011
4.950
5.030
4.860
4.950
62,433
+0.01(+0.20%)
Dec 13, 2011
4.990
5.050
4.900
4.940
70,678
-0.06(-1.20%)
Dec 12, 2011
5.070
5.090
4.900
5.000
69,614
-0.14(-2.72%)
Dec 09, 2011
5.100
5.240
5.000
5.140
139,657
+0.07(+1.38%)
Dec 08, 2011
5.080
5.100
5.010
5.070
71,845
+0.00(+0.00%)
Dec 07, 2011
5.140
5.190
5.000
5.070
39,560
-0.07(-1.36%)
Dec 06, 2011
5.130
5.220
5.070
5.140
63,453
-0.02(-0.39%)
Dec 05, 2011
5.190
5.240
5.060
5.160
95,833
+0.00(+0.00%)
Dec 02, 2011
4.926
5.160
4.870
5.160
126,116
+0.34(+7.05%)
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.