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
Aware Inc
(NQ:
AWRE
)
1.850
+0.030 (+1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2008
0.8178
0.8449
0.8043
0.8043
3,983
-0.00(-0.56%)
Nov 26, 2008
0.8404
0.8404
0.8088
0.8088
96,473
-0.09(-9.60%)
Nov 25, 2008
0.8043
0.8946
0.7907
0.8946
11,508
+0.07(+8.79%)
Nov 24, 2008
0.7817
0.8269
0.7546
0.8223
163,579
+0.03(+4.00%)
Nov 21, 2008
0.8178
0.8223
0.7681
0.7907
52,983
+0.02(+2.94%)
Nov 20, 2008
0.8223
0.8223
0.7636
0.7681
91,309
-0.04(-5.03%)
Nov 19, 2008
0.8675
0.8856
0.8088
0.8088
177,989
-0.06(-6.77%)
Nov 18, 2008
0.8766
0.8766
0.8603
0.8675
46,052
-0.01(-1.03%)
Nov 17, 2008
0.9037
0.9037
0.8766
0.8766
20,945
-0.02(-2.02%)
Nov 14, 2008
0.9037
0.9037
0.8946
0.8946
26,290
-0.02(-1.98%)
Nov 13, 2008
0.9127
0.9127
0.8992
0.9127
50,963
+0.00(+0.40%)
Nov 12, 2008
0.9263
0.9308
0.9082
0.9091
43,028
-0.02(-2.33%)
Nov 11, 2008
0.9127
0.9443
0.8856
0.9308
89,067
-0.02(-2.37%)
Nov 10, 2008
0.9940
0.9940
0.9082
0.9534
18,203
-0.05(-4.95%)
Nov 07, 2008
0.9760
1.003
0.9037
1.003
22,359
+0.00(+0.45%)
Nov 06, 2008
1.003
1.003
0.9489
0.9986
9,997
-0.04(-3.91%)
Nov 05, 2008
1.039
1.044
1.039
1.039
36,469
-0.03(-2.95%)
Nov 04, 2008
1.043
1.071
1.043
1.071
11,508
+0.06(+5.80%)
Nov 03, 2008
1.039
1.057
0.9760
1.012
19,675
-0.00(-0.44%)
Oct 31, 2008
1.039
1.130
0.9624
1.017
29,836
-0.09(-8.36%)
Oct 30, 2008
1.107
1.109
1.098
1.109
6,196
+0.01(+1.04%)
Oct 29, 2008
1.102
1.125
1.057
1.098
55,644
-0.00(-0.41%)
Oct 28, 2008
1.130
1.157
1.080
1.102
86,757
-0.02(-2.20%)
Oct 27, 2008
1.125
1.175
1.125
1.127
15,271
-0.01(-1.00%)
Oct 24, 2008
0.9760
1.188
0.9760
1.139
16,156
-0.08(-6.32%)
Oct 23, 2008
1.206
1.215
1.206
1.215
2,434
-0.01(-1.10%)
Oct 22, 2008
1.206
1.238
1.206
1.229
9,572
-0.01(-1.09%)
Oct 21, 2008
1.134
1.243
1.134
1.243
10,479
+0.05(+4.17%)
Oct 20, 2008
1.283
1.283
1.193
1.193
9,899
-0.04(-3.30%)
Oct 17, 2008
1.197
1.234
1.134
1.234
11,661
+0.04(+3.02%)
Oct 16, 2008
1.148
1.197
1.089
1.197
12,783
+0.00(+0.38%)
Oct 15, 2008
1.102
1.193
1.084
1.193
31,916
+0.11(+10.00%)
Oct 14, 2008
1.134
1.139
1.084
1.084
38,936
-0.02(-2.04%)
Oct 13, 2008
1.238
1.238
1.107
1.107
17,340
-0.09(-7.55%)
Oct 10, 2008
1.080
1.215
1.017
1.197
86,252
+0.08(+7.29%)
Oct 09, 2008
1.089
1.229
1.089
1.116
74,806
-0.13(-10.18%)
Oct 08, 2008
1.206
1.290
1.098
1.243
77,793
-0.03(-2.14%)
Oct 07, 2008
1.292
1.292
1.270
1.270
17,530
-0.04(-3.10%)
Oct 06, 2008
1.283
1.310
1.283
1.310
72,389
+0.00(+0.00%)
Oct 03, 2008
1.337
1.337
1.306
1.310
30,347
-0.03(-2.03%)
Oct 02, 2008
1.301
1.365
1.301
1.337
15,014
+0.00(+0.00%)
Oct 01, 2008
1.342
1.342
1.337
1.337
663
-0.06(-4.52%)
Sep 30, 2008
1.337
1.401
1.337
1.401
7,686
+0.07(+5.08%)
Sep 29, 2008
1.337
1.419
1.324
1.333
15,952
-0.01(-0.67%)
Sep 26, 2008
1.414
1.419
1.337
1.342
24,716
-0.01(-1.00%)
Sep 25, 2008
1.365
1.365
1.342
1.356
1,549
-0.03(-1.96%)
Sep 24, 2008
1.387
1.450
1.337
1.383
13,307
-0.05(-3.77%)
Sep 23, 2008
1.351
1.446
1.351
1.437
109,635
+0.09(+6.71%)
Sep 22, 2008
1.333
1.387
1.333
1.346
53,154
-0.09(-6.58%)
Sep 19, 2008
1.396
1.450
1.315
1.441
17,807
+0.03(+2.24%)
Sep 18, 2008
1.374
1.419
1.337
1.410
20,779
-0.01(-0.64%)
Sep 17, 2008
1.356
1.419
1.310
1.419
25,626
+0.03(+1.95%)
Sep 16, 2008
1.356
1.401
1.342
1.392
12,172
-0.01(-0.96%)
Sep 15, 2008
1.319
1.405
1.319
1.405
30,652
-0.00(-0.00%)
Sep 12, 2008
1.383
1.405
1.351
1.405
25,230
+0.05(+3.32%)
Sep 11, 2008
1.396
1.478
1.324
1.360
26,115
-0.05(-3.83%)
Sep 10, 2008
1.387
1.432
1.387
1.414
20,361
-0.00(-0.32%)
Sep 09, 2008
1.387
1.419
1.365
1.419
21,003
+0.04(+2.95%)
Sep 08, 2008
1.378
1.455
1.378
1.378
45,824
-0.03(-1.93%)
Sep 05, 2008
1.446
1.446
1.392
1.405
12,559
-0.01(-0.96%)
Sep 04, 2008
1.446
1.468
1.405
1.419
18,035
-0.02(-1.57%)
Sep 03, 2008
1.468
1.487
1.441
1.441
3,392
+0.02(+1.59%)
Sep 02, 2008
1.401
1.487
1.401
1.419
152,617
-0.01(-0.63%)
Aug 29, 2008
1.468
1.505
1.428
1.428
41,468
-0.04(-2.77%)
Aug 28, 2008
1.423
1.468
1.423
1.468
39,091
+0.06(+4.17%)
Aug 27, 2008
1.464
1.545
1.410
1.410
43,367
-0.07(-4.59%)
Aug 26, 2008
1.428
1.491
1.410
1.478
20,573
+0.03(+2.19%)
Aug 25, 2008
1.450
1.500
1.401
1.446
41,774
+0.02(+1.27%)
Aug 22, 2008
1.464
1.554
1.374
1.428
67,360
-0.03(-2.17%)
Aug 21, 2008
1.333
1.459
1.333
1.459
41,364
+0.13(+9.49%)
Aug 20, 2008
1.369
1.419
1.333
1.333
59,851
-0.01(-1.01%)
Aug 19, 2008
1.487
1.545
1.342
1.346
85,613
-0.19(-12.09%)
Aug 18, 2008
1.473
1.545
1.473
1.532
62,217
+0.03(+2.11%)
Aug 15, 2008
1.437
1.500
1.437
1.500
41,608
+0.07(+4.73%)
Aug 14, 2008
1.405
1.432
1.383
1.432
46,313
+0.03(+1.93%)
Aug 13, 2008
1.333
1.410
1.333
1.405
75,193
+0.04(+2.98%)
Aug 12, 2008
1.326
1.369
1.319
1.365
42,050
+0.03(+2.03%)
Aug 11, 2008
1.324
1.396
1.310
1.337
55,827
-0.01(-0.67%)
Aug 08, 2008
1.419
1.432
1.346
1.346
46,041
-0.05(-3.25%)
Aug 07, 2008
1.446
1.532
1.360
1.392
186,594
-0.04(-2.84%)
Aug 06, 2008
1.387
1.437
1.351
1.432
76,797
+0.05(+3.93%)
Aug 05, 2008
1.179
1.396
1.179
1.378
98,772
+0.18(+15.09%)
Aug 04, 2008
1.220
1.238
1.157
1.197
56,159
-0.03(-2.21%)
Aug 01, 2008
1.224
1.252
1.224
1.224
28,003
-0.02(-1.81%)
Jul 31, 2008
1.360
1.468
1.247
1.247
600,169
-0.15(-10.97%)
Jul 30, 2008
1.157
1.401
1.157
1.401
173,189
+0.12(+9.16%)
Jul 29, 2008
0.8359
1.288
0.7907
1.283
704,484
+0.19(+16.87%)
Jul 28, 2008
1.139
1.143
1.084
1.098
30,639
-0.03(-2.80%)
Jul 25, 2008
1.152
1.152
1.107
1.130
90,451
-0.05(-3.85%)
Jul 24, 2008
1.175
1.238
1.152
1.175
29,634
-0.03(-2.26%)
Jul 23, 2008
1.188
1.206
1.166
1.202
58,266
+0.01(+1.14%)
Jul 22, 2008
1.152
1.211
1.152
1.188
53,581
+0.03(+2.33%)
Jul 21, 2008
1.179
1.179
1.161
1.161
12,376
-0.01(-1.15%)
Jul 18, 2008
1.179
1.202
1.170
1.175
35,262
-0.03(-2.26%)
Jul 17, 2008
1.220
1.220
1.197
1.202
14,916
-0.02(-1.48%)
Jul 16, 2008
1.197
1.220
1.197
1.220
42,048
+0.00(+0.00%)
Jul 15, 2008
1.197
1.224
1.197
1.220
26,742
+0.00(+0.00%)
Jul 14, 2008
1.206
1.256
1.206
1.220
49,416
+0.00(+0.00%)
Jul 11, 2008
1.220
1.224
1.220
1.220
33,441
-0.01(-0.73%)
Jul 10, 2008
1.252
1.270
1.220
1.229
22,970
-0.03(-2.16%)
Jul 09, 2008
1.261
1.274
1.256
1.256
41,807
-0.01(-0.71%)
Jul 08, 2008
1.288
1.288
1.265
1.265
42,608
-0.01(-1.06%)
Jul 07, 2008
1.292
1.378
1.270
1.279
59,689
-0.04(-2.75%)
Jul 04, 2008
1.333
1.333
1.297
1.315
30,887
+0.00(+0.00%)
Jul 03, 2008
1.333
1.333
1.297
1.315
30,887
-0.05(-3.32%)
Jul 02, 2008
1.387
1.387
1.342
1.360
17,495
+0.01(+0.67%)
Jul 01, 2008
1.356
1.401
1.351
1.351
47,284
-0.01(-0.99%)
Jun 30, 2008
1.356
1.374
1.356
1.365
59,043
-0.02(-1.63%)
Jun 27, 2008
1.428
1.428
1.360
1.387
28,559
-0.04(-2.85%)
Jun 26, 2008
1.392
1.428
1.365
1.428
45,992
+0.05(+3.27%)
Jun 25, 2008
1.419
1.441
1.383
1.383
21,246
-0.05(-3.16%)
Jun 24, 2008
1.401
1.446
1.401
1.428
61,484
+0.04(+2.93%)
Jun 23, 2008
1.459
1.464
1.387
1.387
148,538
-0.09(-6.12%)
Jun 20, 2008
1.423
1.478
1.405
1.478
205,032
+0.05(+3.48%)
Jun 19, 2008
1.446
1.459
1.410
1.428
172,921
-0.01(-0.94%)
Jun 18, 2008
1.581
1.581
1.401
1.441
166,031
-0.15(-9.25%)
Jun 17, 2008
1.649
1.649
1.581
1.588
30,165
-0.04(-2.36%)
Jun 16, 2008
1.663
1.807
1.613
1.627
35,468
-0.05(-2.70%)
Jun 13, 2008
1.586
1.672
1.586
1.672
43,225
+0.11(+7.25%)
Jun 12, 2008
1.536
1.563
1.523
1.559
43,666
+0.01(+0.88%)
Jun 11, 2008
1.572
1.636
1.518
1.545
67,340
-0.05(-2.84%)
Jun 10, 2008
1.613
1.627
1.581
1.590
19,254
-0.00(-0.28%)
Jun 09, 2008
1.627
1.636
1.595
1.595
29,555
-0.04(-2.22%)
Jun 06, 2008
1.581
1.658
1.572
1.631
51,943
+0.04(+2.56%)
Jun 05, 2008
1.604
1.609
1.590
1.590
42,466
-0.03(-1.68%)
Jun 04, 2008
1.645
1.654
1.618
1.618
50,305
-0.00(-0.28%)
Jun 03, 2008
1.572
1.631
1.572
1.622
44,637
+0.03(+1.70%)
Jun 02, 2008
1.618
1.631
1.577
1.595
53,625
-0.04(-2.49%)
May 30, 2008
1.541
1.636
1.541
1.636
80,301
+0.12(+7.74%)
May 29, 2008
1.491
1.527
1.491
1.518
53,641
-0.01(-0.59%)
May 28, 2008
1.545
1.568
1.527
1.527
59,740
-0.04(-2.59%)
May 27, 2008
1.577
1.609
1.541
1.568
80,876
+0.01(+0.87%)
May 26, 2008
1.536
1.595
1.536
1.554
94,773
+0.00(+0.00%)
May 23, 2008
1.536
1.595
1.536
1.554
94,773
+0.01(+0.58%)
May 22, 2008
1.577
1.627
1.536
1.545
89,561
-0.03(-1.72%)
May 21, 2008
1.604
1.622
1.550
1.572
78,435
-0.03(-1.97%)
May 20, 2008
1.645
1.658
1.604
1.604
112,284
-0.02(-1.39%)
May 19, 2008
1.780
1.807
1.609
1.627
217,904
-0.09(-5.26%)
May 16, 2008
1.830
1.965
1.604
1.717
532,758
+0.09(+5.85%)
May 15, 2008
1.396
1.645
1.360
1.622
240,306
+0.21(+15.06%)
May 14, 2008
1.351
1.437
1.351
1.410
47,656
+0.04(+2.63%)
May 13, 2008
1.292
1.441
1.274
1.374
108,979
+0.08(+5.92%)
May 12, 2008
1.288
1.392
1.288
1.297
110,394
+0.01(+0.70%)
May 09, 2008
1.387
1.450
1.274
1.288
238,611
-0.29(-18.34%)
May 08, 2008
1.595
1.595
1.532
1.577
33,861
-0.07(-4.12%)
May 07, 2008
1.536
1.649
1.536
1.645
38,044
+0.09(+5.81%)
May 06, 2008
1.532
1.568
1.496
1.554
53,185
+0.05(+3.61%)
May 05, 2008
1.423
1.500
1.414
1.500
35,853
+0.05(+3.75%)
May 02, 2008
1.437
1.468
1.356
1.446
85,256
-0.03(-1.84%)
May 01, 2008
1.468
1.514
1.356
1.473
101,984
+0.03(+1.87%)
Apr 30, 2008
1.496
1.496
1.432
1.446
18,121
-0.05(-3.03%)
Apr 29, 2008
1.468
1.545
1.401
1.491
432,566
+0.03(+1.85%)
Apr 28, 2008
1.536
1.590
1.450
1.464
16,908
-0.05(-3.57%)
Apr 25, 2008
1.419
1.677
1.410
1.518
199,276
+0.12(+8.74%)
Apr 24, 2008
1.369
1.432
1.369
1.396
94,054
+0.01(+0.65%)
Apr 23, 2008
1.437
1.532
1.356
1.387
174,045
-0.05(-3.46%)
Apr 22, 2008
1.536
1.559
1.419
1.437
211,605
-0.12(-7.56%)
Apr 21, 2008
1.536
1.559
1.509
1.554
22,078
-0.00(-0.29%)
Apr 18, 2008
1.568
1.590
1.468
1.559
111,058
-0.04(-2.54%)
Apr 17, 2008
1.572
1.609
1.563
1.599
27,510
+0.00(+0.28%)
Apr 16, 2008
1.622
1.636
1.561
1.595
31,993
-0.04(-2.22%)
Apr 15, 2008
1.622
1.663
1.618
1.631
19,677
+0.00(+0.28%)
Apr 14, 2008
1.636
1.640
1.622
1.627
10,014
-0.01(-0.83%)
Apr 11, 2008
1.627
1.667
1.627
1.640
19,254
+0.00(+0.00%)
Apr 10, 2008
1.663
1.676
1.640
1.640
18,037
-0.04(-2.16%)
Apr 09, 2008
1.708
1.712
1.658
1.676
28,773
-0.01(-0.54%)
Apr 08, 2008
1.694
1.712
1.663
1.685
17,827
-0.01(-0.80%)
Apr 07, 2008
1.762
1.789
1.694
1.699
21,191
-0.06(-3.34%)
Apr 04, 2008
1.798
1.803
1.694
1.758
68,777
-0.03(-1.77%)
Apr 03, 2008
1.721
1.794
1.681
1.789
16,820
+0.10(+5.88%)
Apr 02, 2008
1.708
1.731
1.690
1.690
11,997
-0.03(-1.58%)
Apr 01, 2008
1.690
1.735
1.672
1.717
376,170
+0.05(+3.26%)
Mar 31, 2008
1.649
1.726
1.649
1.663
52,138
+0.00(+0.00%)
Mar 28, 2008
1.663
1.712
1.632
1.663
61,321
-0.00(-0.27%)
Mar 27, 2008
1.694
1.694
1.667
1.667
85,701
-0.01(-0.81%)
Mar 26, 2008
1.753
1.758
1.681
1.681
45,817
-0.09(-5.10%)
Mar 25, 2008
1.744
1.803
1.744
1.771
32,755
+0.04(+2.08%)
Mar 24, 2008
1.785
1.807
1.712
1.735
37,141
-0.05(-2.78%)
Mar 21, 2008
1.717
1.803
1.717
1.785
14,031
+0.00(+0.00%)
Mar 20, 2008
1.717
1.803
1.717
1.785
14,031
+0.09(+5.33%)
Mar 19, 2008
1.866
1.866
1.694
1.694
36,592
-0.12(-6.48%)
Mar 18, 2008
1.694
1.834
1.694
1.812
78,398
+0.10(+6.08%)
Mar 17, 2008
1.721
1.821
1.699
1.708
33,848
-0.03(-1.56%)
Mar 14, 2008
1.970
1.970
1.735
1.735
84,798
-0.18(-9.43%)
Mar 13, 2008
1.907
1.925
1.907
1.916
19,270
+0.00(+0.00%)
Mar 12, 2008
1.952
1.952
1.916
1.916
5,378
+0.00(+0.24%)
Mar 11, 2008
1.902
1.934
1.893
1.911
17,572
+0.06(+3.42%)
Mar 10, 2008
1.965
1.965
1.749
1.848
51,518
-0.09(-4.88%)
Mar 07, 2008
1.853
1.952
1.830
1.943
89,134
+0.11(+5.91%)
Mar 06, 2008
1.884
1.884
1.785
1.834
28,142
-0.05(-2.87%)
Mar 05, 2008
1.712
1.893
1.708
1.889
53,422
+0.18(+10.58%)
Mar 04, 2008
1.694
1.726
1.581
1.708
1,450,039
-0.02(-1.31%)
Mar 03, 2008
1.803
1.803
1.699
1.731
28,660
-0.07(-4.01%)
Feb 29, 2008
1.794
1.812
1.776
1.803
11,991
-0.01(-0.50%)
Feb 28, 2008
1.780
1.830
1.703
1.812
89,616
+0.01(+0.50%)
Feb 27, 2008
1.744
1.821
1.731
1.803
71,098
+0.03(+1.53%)
Feb 26, 2008
1.694
1.794
1.694
1.776
53,355
+0.05(+2.88%)
Feb 25, 2008
1.749
1.750
1.703
1.726
36,672
-0.04(-2.40%)
Feb 22, 2008
1.740
1.830
1.690
1.768
57,138
+0.02(+0.88%)
Feb 21, 2008
1.740
1.776
1.708
1.753
25,673
+0.05(+2.92%)
Feb 20, 2008
1.717
1.735
1.676
1.703
24,555
-0.00(-0.26%)
Feb 19, 2008
1.758
1.780
1.672
1.708
75,866
-0.06(-3.57%)
Feb 18, 2008
1.685
1.771
1.676
1.771
37,298
+0.00(+0.00%)
Feb 15, 2008
1.685
1.771
1.676
1.771
37,298
+0.04(+2.08%)
Feb 14, 2008
1.717
1.789
1.717
1.735
11,729
+0.01(+0.79%)
Feb 13, 2008
1.857
1.875
1.699
1.721
144,364
-0.10(-5.46%)
Feb 12, 2008
1.780
1.889
1.762
1.821
538,140
+0.04(+2.28%)
Feb 11, 2008
1.721
1.798
1.721
1.780
62,261
+0.04(+2.34%)
Feb 08, 2008
1.681
1.740
1.654
1.740
60,030
-0.01(-0.77%)
Feb 07, 2008
1.699
1.753
1.618
1.753
126,030
+0.01(+0.78%)
Feb 06, 2008
1.708
1.767
1.681
1.740
25,894
+0.01(+0.79%)
Feb 05, 2008
1.654
1.731
1.654
1.726
30,876
+0.00(+0.26%)
Feb 04, 2008
1.685
1.744
1.685
1.721
43,489
+0.01(+0.53%)
Feb 01, 2008
1.672
1.776
1.618
1.712
193,572
+0.06(+3.84%)
Jan 31, 2008
1.622
1.685
1.622
1.649
58,906
-0.02(-1.08%)
Jan 30, 2008
1.699
1.708
1.581
1.667
113,357
-0.03(-1.86%)
Jan 29, 2008
1.717
1.749
1.694
1.699
291,480
-0.04(-2.34%)
Jan 28, 2008
1.753
1.753
1.694
1.740
71,019
-0.01(-0.77%)
Jan 25, 2008
1.753
1.753
1.726
1.753
46,304
+0.03(+1.57%)
Jan 24, 2008
1.712
1.740
1.518
1.726
116,037
-0.00(-0.26%)
Jan 23, 2008
1.658
1.731
1.658
1.731
46,886
+0.01(+0.52%)
Jan 22, 2008
1.708
1.771
1.685
1.722
64,145
-0.09(-4.75%)
Jan 21, 2008
1.645
1.807
1.563
1.807
148,233
+0.00(+0.00%)
Jan 18, 2008
1.645
1.807
1.563
1.807
148,233
+0.01(+0.76%)
Jan 17, 2008
1.862
1.920
1.785
1.794
87,587
-0.06(-3.41%)
Jan 16, 2008
1.699
1.920
1.699
1.857
61,938
+0.13(+7.59%)
Jan 15, 2008
1.780
1.794
1.703
1.726
75,168
-0.03(-1.55%)
Jan 14, 2008
1.803
1.848
1.740
1.753
136,835
-0.05(-3.00%)
Jan 11, 2008
1.920
1.920
1.807
1.807
42,681
-0.10(-5.44%)
Jan 10, 2008
1.848
1.938
1.848
1.911
26,005
+0.08(+4.44%)
Jan 09, 2008
1.898
1.965
1.816
1.830
47,959
-0.09(-4.48%)
Jan 08, 2008
1.853
2.024
1.853
1.916
39,815
+0.10(+5.47%)
Jan 07, 2008
1.848
1.848
1.812
1.816
71,904
-0.02(-1.23%)
Jan 04, 2008
1.834
1.871
1.834
1.839
44,892
-0.01(-0.73%)
Jan 03, 2008
1.917
1.943
1.853
1.853
67,405
-0.07(-3.53%)
Jan 02, 2008
1.907
1.943
1.853
1.920
122,976
+0.02(+1.19%)
Jan 01, 2008
1.929
1.957
1.821
1.898
111,288
+0.00(+0.00%)
Dec 31, 2007
1.929
1.957
1.821
1.898
111,288
-0.07(-3.45%)
Dec 28, 2007
1.934
2.024
1.934
1.965
46,171
+0.00(+0.00%)
Dec 27, 2007
1.988
2.015
1.937
1.965
55,918
-0.05(-2.68%)
Dec 26, 2007
1.979
2.051
1.979
2.020
81,180
+0.05(+2.76%)
Dec 24, 2007
1.929
1.965
1.871
1.965
25,108
+0.05(+2.84%)
Dec 21, 2007
1.988
1.988
1.911
1.911
65,683
-0.04(-1.86%)
Dec 20, 2007
1.988
1.988
1.916
1.947
44,733
-0.02(-0.92%)
Dec 19, 2007
2.024
2.024
1.956
1.965
60,721
+0.01(+0.46%)
Dec 18, 2007
1.889
1.956
1.889
1.956
42,634
+0.05(+2.36%)
Dec 17, 2007
1.947
1.970
1.880
1.911
67,179
-0.04(-1.86%)
Dec 14, 2007
2.024
2.065
1.947
1.947
86,551
-0.10(-4.86%)
Dec 13, 2007
2.119
2.119
2.033
2.047
37,801
-0.09(-4.23%)
Dec 12, 2007
2.128
2.169
2.119
2.137
37,484
-0.00(-0.21%)
Dec 11, 2007
2.092
2.151
2.092
2.142
18,329
+0.09(+4.18%)
Dec 10, 2007
2.092
2.115
2.038
2.056
65,523
-0.05(-2.15%)
Dec 07, 2007
2.101
2.124
2.056
2.101
40,643
-0.01(-0.43%)
Dec 06, 2007
2.083
2.119
2.055
2.110
22,769
+0.01(+0.65%)
Dec 05, 2007
2.137
2.178
2.078
2.097
51,839
-0.02(-0.85%)
Dec 04, 2007
2.128
2.250
2.056
2.115
74,086
-0.01(-0.43%)
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.