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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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, 2007
3.944
3.998
3.944
3.998
15,127
+0.02(+0.54%)
Nov 29, 2007
3.873
4.248
3.859
3.977
20,450
+0.10(+2.67%)
Nov 28, 2007
3.909
4.009
3.791
3.873
41,180
-0.09(-2.16%)
Nov 27, 2007
3.845
3.959
3.795
3.959
12,045
+0.04(+1.00%)
Nov 26, 2007
3.934
3.934
3.787
3.919
60,229
-0.01(-0.36%)
Nov 23, 2007
3.898
3.991
3.880
3.934
16,528
+0.06(+1.47%)
Nov 21, 2007
3.795
3.905
3.795
3.877
27,453
+0.10(+2.55%)
Nov 20, 2007
3.820
3.866
3.780
3.780
20,169
-0.05(-1.21%)
Nov 19, 2007
3.705
3.837
3.705
3.827
26,613
+0.02(+0.66%)
Nov 16, 2007
3.709
3.937
3.709
3.802
24,372
+0.06(+1.62%)
Nov 15, 2007
3.762
3.762
3.702
3.741
100,009
-0.06(-1.60%)
Nov 14, 2007
3.766
3.891
3.752
3.802
23,251
+0.07(+1.91%)
Nov 13, 2007
3.919
3.919
3.591
3.730
94,406
+0.14(+3.77%)
Nov 12, 2007
3.659
3.684
3.573
3.595
114,576
-0.06(-1.76%)
Nov 09, 2007
3.748
3.764
3.391
3.659
84,882
-0.14(-3.57%)
Nov 08, 2007
3.705
3.795
3.695
3.795
24,932
+0.05(+1.24%)
Nov 07, 2007
3.852
3.873
3.730
3.748
40,620
-0.14(-3.58%)
Nov 06, 2007
3.919
3.927
3.887
3.887
35,577
-0.04(-0.91%)
Nov 05, 2007
3.927
4.009
3.909
3.923
50,144
+0.01(+0.27%)
Nov 02, 2007
3.955
4.009
3.912
3.912
59,669
+0.00(+0.09%)
Nov 01, 2007
3.927
3.927
3.909
3.909
42,300
-0.10(-2.49%)
Oct 31, 2007
4.005
4.009
3.937
4.009
27,173
+0.02(+0.45%)
Oct 30, 2007
3.905
3.998
3.891
3.991
19,049
+0.06(+1.64%)
Oct 29, 2007
3.927
3.927
3.909
3.927
13,166
+0.00(+0.00%)
Oct 26, 2007
3.919
3.927
3.820
3.927
6,163
+0.00(+0.00%)
Oct 25, 2007
3.891
3.980
3.891
3.927
154,916
+0.01(+0.18%)
Oct 24, 2007
3.944
3.944
3.919
3.919
27,453
-0.09(-2.23%)
Oct 23, 2007
3.959
4.009
3.927
4.009
12,606
+0.04(+0.90%)
Oct 22, 2007
3.948
4.009
3.948
3.973
17,648
+0.00(+0.00%)
Oct 19, 2007
3.909
4.030
3.827
3.973
79,559
+0.07(+1.83%)
Oct 18, 2007
3.909
3.977
3.891
3.902
23,251
+0.03(+0.74%)
Oct 17, 2007
3.852
3.891
3.784
3.873
35,017
-0.02(-0.46%)
Oct 16, 2007
3.880
3.927
3.880
3.891
32,776
-0.03(-0.85%)
Oct 15, 2007
3.870
3.944
3.845
3.924
10,084
+0.01(+0.19%)
Oct 12, 2007
3.919
3.927
3.917
3.917
4,202
-0.01(-0.25%)
Oct 11, 2007
3.959
4.005
3.919
3.927
52,385
-0.07(-1.70%)
Oct 10, 2007
3.916
4.005
3.916
3.994
20,169
+0.07(+1.91%)
Oct 09, 2007
3.927
3.927
3.837
3.919
34,176
+0.00(+0.09%)
Oct 08, 2007
3.937
3.998
3.891
3.916
15,967
-0.02(-0.54%)
Oct 05, 2007
3.877
3.937
3.866
3.937
53,226
+0.10(+2.60%)
Oct 04, 2007
3.795
3.845
3.745
3.837
60,790
+0.01(+0.26%)
Oct 03, 2007
3.748
3.828
3.730
3.828
65,832
+0.08(+2.12%)
Oct 02, 2007
3.691
3.784
3.691
3.748
87,683
+0.00(+0.00%)
Oct 01, 2007
3.659
3.748
3.659
3.748
21,850
+0.00(+0.00%)
Sep 28, 2007
3.737
3.748
3.730
3.748
20,730
+0.00(+0.00%)
Sep 27, 2007
3.748
3.748
3.727
3.748
52,946
+0.04(+1.09%)
Sep 26, 2007
3.748
3.748
3.698
3.708
98,048
-0.02(-0.61%)
Sep 25, 2007
3.748
3.748
3.712
3.731
43,421
-0.02(-0.56%)
Sep 24, 2007
3.923
3.923
3.748
3.752
103,371
-0.14(-3.58%)
Sep 21, 2007
3.927
3.927
3.891
3.891
146,792
-0.09(-2.24%)
Sep 20, 2007
3.927
4.005
3.919
3.980
19,889
+0.05(+1.18%)
Sep 19, 2007
3.919
3.977
3.919
3.934
26,893
-0.02(-0.63%)
Sep 18, 2007
3.880
3.969
3.880
3.959
42,861
+0.17(+4.62%)
Sep 17, 2007
3.741
3.802
3.741
3.784
78,999
+0.04(+1.15%)
Sep 14, 2007
3.739
3.820
3.739
3.741
78,999
+0.00(+0.10%)
Sep 13, 2007
3.755
3.816
3.723
3.737
115,417
-0.00(-0.10%)
Sep 12, 2007
3.745
3.755
3.677
3.741
37,818
+0.04(+1.16%)
Sep 11, 2007
3.745
3.748
3.670
3.698
93,566
-0.07(-1.89%)
Sep 10, 2007
3.787
3.845
3.670
3.770
24,091
+0.10(+2.72%)
Sep 07, 2007
3.780
3.780
3.588
3.670
101,410
-0.13(-3.47%)
Sep 06, 2007
3.845
3.873
3.759
3.802
104,491
-0.05(-1.39%)
Sep 05, 2007
3.891
3.891
3.809
3.855
194,696
-0.04(-0.92%)
Sep 04, 2007
3.998
3.998
3.766
3.891
43,981
+0.02(+0.46%)
Aug 31, 2007
3.927
3.966
3.862
3.873
26,893
-0.04(-0.91%)
Aug 30, 2007
3.944
4.023
3.837
3.909
24,932
-0.04(-1.08%)
Aug 29, 2007
3.855
3.952
3.787
3.952
20,169
+0.17(+4.63%)
Aug 28, 2007
3.766
3.855
3.748
3.777
158,558
+0.00(+0.00%)
Aug 27, 2007
3.780
4.016
3.777
3.777
46,783
-0.01(-0.19%)
Aug 24, 2007
3.745
3.852
3.730
3.784
76,477
+0.04(+0.95%)
Aug 23, 2007
3.712
3.748
3.712
3.748
31,655
-0.01(-0.38%)
Aug 22, 2007
3.741
3.762
3.684
3.762
49,584
+0.06(+1.64%)
Aug 21, 2007
3.695
3.845
3.591
3.702
106,172
-0.05(-1.33%)
Aug 20, 2007
3.677
3.759
3.591
3.752
236,717
+0.04(+0.96%)
Aug 17, 2007
3.691
3.780
3.677
3.716
84,601
+0.02(+0.68%)
Aug 16, 2007
3.748
3.748
3.570
3.691
57,708
-0.06(-1.52%)
Aug 15, 2007
3.923
3.923
3.727
3.748
123,821
-0.15(-3.85%)
Aug 14, 2007
3.927
3.998
3.884
3.898
54,346
+0.33(+9.20%)
Aug 13, 2007
3.566
3.570
3.498
3.570
9,804
+0.03(+0.81%)
Aug 10, 2007
3.570
3.659
3.509
3.541
7,003
-0.12(-3.22%)
Aug 09, 2007
3.588
3.659
3.588
3.659
7,563
-0.05(-1.44%)
Aug 08, 2007
3.495
3.712
3.495
3.712
4,482
+0.18(+5.16%)
Aug 07, 2007
3.588
3.659
3.530
3.530
5,042
-0.06(-1.59%)
Aug 06, 2007
3.677
3.677
3.588
3.588
7,003
+0.00(+0.10%)
Aug 03, 2007
3.630
3.641
3.584
3.584
4,482
-0.05(-1.38%)
Aug 02, 2007
3.712
3.748
3.634
3.634
11,485
-0.02(-0.68%)
Aug 01, 2007
3.659
3.659
3.612
3.659
16,528
+0.03(+0.79%)
Jul 31, 2007
3.695
3.712
3.630
3.630
16,248
-0.04(-1.07%)
Jul 30, 2007
3.748
3.812
3.648
3.670
64,992
-0.08(-2.10%)
Jul 27, 2007
3.720
3.748
3.720
3.748
2,241
-0.02(-0.47%)
Jul 26, 2007
3.787
3.787
3.766
3.766
33,056
-0.11(-2.94%)
Jul 25, 2007
3.944
3.944
3.845
3.880
8,404
-0.12(-2.95%)
Jul 24, 2007
4.087
4.102
3.998
3.998
23,531
-0.10(-2.52%)
Jul 23, 2007
3.934
4.102
3.934
4.102
19,049
+0.01(+0.36%)
Jul 20, 2007
3.927
4.109
3.927
4.087
15,967
+0.20(+5.13%)
Jul 19, 2007
3.755
3.887
3.752
3.887
81,240
+0.10(+2.74%)
Jul 18, 2007
3.816
3.848
3.780
3.784
18,769
-0.07(-1.94%)
Jul 17, 2007
3.977
3.977
3.834
3.859
15,687
-0.16(-3.91%)
Jul 16, 2007
4.069
4.069
3.952
4.016
17,648
-0.09(-2.17%)
Jul 13, 2007
4.034
4.105
3.998
4.105
14,847
+0.06(+1.59%)
Jul 12, 2007
4.077
4.112
4.041
4.041
4,762
-0.01(-0.26%)
Jul 11, 2007
4.052
4.084
4.052
4.052
3,361
-0.05(-1.30%)
Jul 10, 2007
4.044
4.105
4.044
4.105
560
+0.01(+0.17%)
Jul 09, 2007
4.069
4.098
4.044
4.098
1,120
-0.06(-1.37%)
Jul 06, 2007
4.119
4.159
4.119
4.155
2,801
+0.05(+1.13%)
Jul 05, 2007
4.019
4.123
4.016
4.109
2,801
+0.04(+0.97%)
Jul 03, 2007
4.034
4.109
4.034
4.069
15,407
+0.02(+0.62%)
Jul 02, 2007
3.966
4.105
3.966
4.044
14,847
+0.08(+1.98%)
Jun 29, 2007
3.741
3.966
3.666
3.966
17,368
+0.21(+5.61%)
Jun 28, 2007
3.723
3.755
3.659
3.755
8,404
+0.02(+0.67%)
Jun 27, 2007
3.727
3.780
3.727
3.730
7,843
-0.05(-1.32%)
Jun 26, 2007
3.741
3.859
3.741
3.780
9,244
+0.06(+1.63%)
Jun 25, 2007
3.652
3.720
3.648
3.720
10,925
+0.05(+1.46%)
Jun 22, 2007
3.648
3.720
3.648
3.666
2,801
+0.02(+0.49%)
Jun 21, 2007
3.648
3.698
3.630
3.648
27,733
+0.04(+1.09%)
Jun 20, 2007
3.645
3.652
3.609
3.609
13,166
-0.06(-1.56%)
Jun 19, 2007
3.634
3.687
3.634
3.666
1,120
+0.00(+0.00%)
Jun 18, 2007
3.820
3.820
3.655
3.666
5,322
-0.12(-3.11%)
Jun 15, 2007
3.784
3.784
3.784
3.784
560
+0.10(+2.81%)
Jun 14, 2007
3.659
3.734
3.659
3.680
3,641
-0.01(-0.38%)
Jun 13, 2007
3.598
3.695
3.552
3.695
13,726
+0.12(+3.40%)
Jun 12, 2007
3.684
3.702
3.359
3.573
7,563
-0.07(-2.05%)
Jun 11, 2007
3.612
3.648
3.598
3.648
19,049
+0.09(+2.51%)
Jun 08, 2007
3.559
3.570
3.559
3.559
19,889
-0.01(-0.20%)
Jun 07, 2007
3.534
3.578
3.505
3.566
444,860
-0.00(-0.07%)
Jun 06, 2007
3.498
3.570
3.480
3.569
14,567
+0.07(+2.01%)
Jun 05, 2007
3.502
3.580
3.484
3.498
13,446
-0.02(-0.71%)
Jun 04, 2007
3.495
3.541
3.491
3.523
33,616
+0.01(+0.41%)
Jun 01, 2007
3.509
3.509
3.509
3.509
1,120
-0.02(-0.51%)
May 31, 2007
3.548
3.570
3.527
3.527
12,326
-0.04(-1.20%)
May 30, 2007
3.545
3.602
3.545
3.570
5,602
-0.02(-0.50%)
May 29, 2007
3.595
3.612
3.552
3.588
2,521
+0.05(+1.52%)
May 25, 2007
3.484
3.563
3.438
3.534
28,574
+0.05(+1.33%)
May 24, 2007
3.577
3.623
3.445
3.488
37,818
-0.14(-3.74%)
May 23, 2007
3.695
3.727
3.570
3.623
56,588
-0.07(-2.03%)
May 22, 2007
3.784
3.787
3.698
3.698
26,613
-0.09(-2.36%)
May 21, 2007
3.837
3.837
3.784
3.787
21,570
-0.05(-1.30%)
May 18, 2007
3.837
3.837
3.802
3.837
6,723
-0.04(-1.10%)
May 17, 2007
3.887
3.955
3.873
3.880
10,925
-0.09(-2.16%)
May 16, 2007
3.966
4.016
3.944
3.966
30,815
-0.01(-0.36%)
May 15, 2007
3.969
3.980
3.927
3.980
11,485
+0.00(+0.00%)
May 14, 2007
3.948
3.980
3.948
3.980
5,602
+0.02(+0.45%)
May 11, 2007
3.998
4.002
3.820
3.962
17,368
-0.04(-0.98%)
May 10, 2007
4.002
4.002
3.962
4.002
13,166
-0.05(-1.15%)
May 09, 2007
4.019
4.048
3.977
4.048
3,641
-0.02(-0.61%)
May 08, 2007
3.991
4.094
3.991
4.073
13,446
+0.04(+0.97%)
May 07, 2007
4.016
4.059
4.016
4.034
2,801
+0.02(+0.44%)
May 04, 2007
3.984
4.016
3.984
4.016
29,134
+0.03(+0.81%)
May 03, 2007
3.984
3.984
3.984
3.984
0
+0.00(+0.00%)
May 02, 2007
4.016
4.016
3.984
3.984
3,921
-0.01(-0.36%)
May 01, 2007
4.016
4.016
3.998
3.998
2,521
-0.02(-0.53%)
Apr 30, 2007
4.016
4.062
4.016
4.019
2,521
+0.00(+0.09%)
Apr 27, 2007
4.023
4.069
4.016
4.016
2,241
-0.02(-0.62%)
Apr 26, 2007
3.980
4.041
3.980
4.041
7,003
+0.09(+2.17%)
Apr 25, 2007
3.916
3.998
3.877
3.955
17,088
+0.03(+0.73%)
Apr 24, 2007
3.873
3.944
3.873
3.927
1,680
-0.02(-0.45%)
Apr 23, 2007
3.962
4.027
3.944
3.944
28,574
+0.00(+0.00%)
Apr 20, 2007
3.823
3.977
3.773
3.944
43,421
+0.04(+1.01%)
Apr 19, 2007
3.859
3.905
3.855
3.905
9,244
+0.02(+0.55%)
Apr 18, 2007
3.909
3.909
3.859
3.884
3,641
-0.02(-0.64%)
Apr 17, 2007
3.912
3.923
3.891
3.909
16,808
-0.01(-0.27%)
Apr 16, 2007
3.866
3.923
3.862
3.919
8,684
+0.03(+0.73%)
Apr 13, 2007
3.894
3.919
3.891
3.891
14,847
+0.01(+0.28%)
Apr 12, 2007
3.770
3.909
3.770
3.880
36,418
+0.05(+1.30%)
Apr 11, 2007
3.873
3.919
3.802
3.830
24,652
-0.06(-1.47%)
Apr 10, 2007
3.830
3.891
3.820
3.887
15,127
+0.01(+0.28%)
Apr 09, 2007
3.877
3.923
3.841
3.877
26,613
-0.04(-1.00%)
Apr 05, 2007
3.887
3.919
3.841
3.916
7,283
+0.03(+0.73%)
Apr 04, 2007
3.894
3.919
3.866
3.887
24,091
+0.00(+0.00%)
Apr 03, 2007
3.941
3.944
3.770
3.887
36,137
-0.04(-0.91%)
Apr 02, 2007
3.712
3.923
3.712
3.923
17,368
+0.20(+5.27%)
Mar 30, 2007
3.698
3.741
3.695
3.727
7,563
+0.05(+1.26%)
Mar 29, 2007
3.695
3.745
3.680
3.680
69,474
-0.00(-0.10%)
Mar 28, 2007
3.663
3.720
3.659
3.684
43,421
+0.01(+0.19%)
Mar 27, 2007
3.727
3.748
3.677
3.677
24,932
-0.07(-1.81%)
Mar 26, 2007
3.673
3.745
3.670
3.745
10,645
+0.05(+1.45%)
Mar 23, 2007
3.662
3.709
3.652
3.691
35,017
+0.05(+1.27%)
Mar 22, 2007
3.623
3.673
3.623
3.645
7,843
+0.04(+1.09%)
Mar 21, 2007
3.655
3.730
3.605
3.605
44,261
-0.05(-1.37%)
Mar 20, 2007
3.837
3.891
3.623
3.655
150,434
-0.15(-3.85%)
Mar 19, 2007
3.770
3.923
3.770
3.802
58,268
-0.07(-1.75%)
Mar 16, 2007
4.016
4.044
3.802
3.870
87,683
-0.15(-3.64%)
Mar 15, 2007
3.905
4.016
3.859
4.016
27,173
+0.11(+2.93%)
Mar 14, 2007
3.891
3.923
3.855
3.902
24,091
+0.10(+2.63%)
Mar 13, 2007
3.727
3.802
3.712
3.802
16,248
+0.07(+1.91%)
Mar 12, 2007
3.634
3.730
3.570
3.730
126,622
+0.14(+3.77%)
Mar 09, 2007
3.584
3.634
3.573
3.595
70,594
-0.03(-0.89%)
Mar 08, 2007
3.659
3.666
3.627
3.627
17,648
-0.05(-1.46%)
Mar 07, 2007
3.673
3.709
3.673
3.680
5,882
+0.00(+0.10%)
Mar 06, 2007
3.698
3.709
3.641
3.677
15,407
-0.02(-0.48%)
Mar 05, 2007
3.641
3.734
3.641
3.695
21,570
+0.00(+0.00%)
Mar 02, 2007
3.827
3.827
3.645
3.695
101,970
-0.13(-3.45%)
Mar 01, 2007
3.809
3.830
3.766
3.827
13,726
+0.02(+0.66%)
Feb 28, 2007
3.841
3.859
3.748
3.802
100,289
-0.10(-2.65%)
Feb 27, 2007
3.898
3.919
3.873
3.905
71,715
-0.02(-0.55%)
Feb 26, 2007
3.856
3.930
3.856
3.927
16,248
+0.07(+1.95%)
Feb 23, 2007
3.859
3.873
3.805
3.852
135,867
+0.02(+0.65%)
Feb 22, 2007
3.802
3.862
3.748
3.827
20,730
+0.02(+0.66%)
Feb 21, 2007
3.873
3.873
3.748
3.802
27,173
-0.07(-1.84%)
Feb 20, 2007
3.873
3.873
3.873
3.873
1,960
+0.00(+0.00%)
Feb 16, 2007
3.830
3.873
3.820
3.873
14,287
+0.02(+0.65%)
Feb 15, 2007
3.812
3.848
3.812
3.848
14,006
+0.06(+1.51%)
Feb 14, 2007
3.766
3.830
3.766
3.791
12,045
-0.06(-1.48%)
Feb 13, 2007
3.820
3.891
3.627
3.848
16,528
+0.01(+0.28%)
Feb 12, 2007
3.748
3.855
3.662
3.837
21,570
+0.05(+1.41%)
Feb 09, 2007
3.784
3.784
3.784
3.784
0
+0.00(+0.00%)
Feb 08, 2007
3.641
3.837
3.588
3.784
17,648
+0.10(+2.61%)
Feb 07, 2007
3.712
3.834
3.680
3.687
1,680
-0.11(-3.00%)
Feb 06, 2007
3.837
3.870
3.730
3.802
11,765
-0.04(-0.93%)
Feb 05, 2007
3.730
3.837
3.730
3.837
4,202
+0.13(+3.46%)
Feb 02, 2007
3.748
3.748
3.677
3.709
9,244
-0.07(-1.98%)
Feb 01, 2007
3.609
3.845
3.609
3.784
23,811
+0.16(+4.33%)
Jan 31, 2007
3.427
3.662
3.395
3.627
107,293
-0.14(-3.61%)
Jan 30, 2007
3.766
3.766
3.698
3.762
2,241
-0.04(-1.03%)
Jan 29, 2007
3.820
3.912
3.802
3.802
1,680
-0.05(-1.39%)
Jan 26, 2007
3.816
3.855
3.748
3.855
7,003
-0.03(-0.83%)
Jan 25, 2007
3.952
3.952
3.887
3.887
4,482
-0.06(-1.45%)
Jan 24, 2007
3.927
3.944
3.873
3.944
15,127
-0.01(-0.18%)
Jan 23, 2007
3.948
3.952
3.944
3.952
5,882
+0.02(+0.46%)
Jan 22, 2007
3.962
3.962
3.873
3.934
47,623
+0.25(+6.93%)
Jan 19, 2007
3.655
3.679
3.655
3.679
1,400
+0.01(+0.16%)
Jan 18, 2007
3.673
3.673
3.673
3.673
280
+0.04(+0.98%)
Jan 17, 2007
3.602
3.637
3.602
3.637
1,120
-0.00(-0.10%)
Jan 16, 2007
3.605
3.641
3.605
3.641
840
-0.05(-1.45%)
Jan 12, 2007
3.605
3.695
3.570
3.695
18,209
+0.09(+2.48%)
Jan 11, 2007
3.748
3.748
3.530
3.605
43,701
-0.20(-5.16%)
Jan 10, 2007
3.784
3.802
3.720
3.802
7,003
+0.02(+0.47%)
Jan 09, 2007
3.802
3.802
3.734
3.784
1,680
-0.02(-0.47%)
Jan 08, 2007
3.802
3.802
3.802
3.802
840
+0.00(+0.00%)
Jan 05, 2007
3.712
3.802
3.684
3.802
10,365
+0.04(+0.95%)
Jan 04, 2007
3.570
3.816
3.570
3.766
25,492
+0.11(+2.93%)
Jan 03, 2007
3.534
3.662
3.534
3.659
20,450
+0.04(+1.09%)
Dec 29, 2006
3.655
3.655
3.555
3.620
11,205
-0.00(-0.10%)
Dec 28, 2006
3.648
3.695
3.595
3.623
12,326
-0.09(-2.40%)
Dec 27, 2006
3.641
3.748
3.627
3.712
23,251
+0.12(+3.28%)
Dec 26, 2006
3.623
3.659
3.577
3.595
17,088
-0.03(-0.79%)
Dec 22, 2006
3.766
3.820
3.573
3.623
29,974
-0.12(-3.33%)
Dec 21, 2006
3.570
3.748
3.570
3.748
6,163
+0.15(+4.06%)
Dec 20, 2006
3.602
3.602
3.602
3.602
280
+0.00(+0.10%)
Dec 19, 2006
3.605
3.605
3.552
3.598
26,052
-0.02(-0.69%)
Dec 18, 2006
3.552
3.623
3.516
3.623
16,528
-0.01(-0.29%)
Dec 15, 2006
3.659
3.820
3.609
3.634
32,215
+0.01(+0.30%)
Dec 14, 2006
3.616
3.677
3.570
3.623
31,095
-0.04(-0.98%)
Dec 13, 2006
3.427
3.659
3.427
3.659
56,027
+0.23(+6.77%)
Dec 12, 2006
3.409
3.430
3.380
3.427
26,613
+0.02(+0.52%)
Dec 11, 2006
3.288
3.427
3.288
3.409
32,496
+0.14(+4.14%)
Dec 08, 2006
3.266
3.273
3.256
3.273
3,361
+0.04(+1.10%)
Dec 07, 2006
3.213
3.238
3.195
3.238
3,921
-0.01(-0.33%)
Dec 06, 2006
3.295
3.295
3.174
3.248
19,049
-0.05(-1.62%)
Dec 05, 2006
3.284
3.391
3.284
3.302
14,847
-0.04(-1.07%)
Dec 04, 2006
3.320
3.338
3.213
3.338
40,059
+0.02(+0.54%)
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.