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
Marten Transport L
(NQ:
MRTN
)
17.86
+0.08 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2011
3.839
3.951
3.765
3.942
617,815
+0.25(+6.83%)
Nov 29, 2011
3.679
3.711
3.620
3.690
251,305
+0.02(+0.47%)
Nov 28, 2011
3.585
3.726
3.585
3.673
420,514
+0.16(+4.56%)
Nov 25, 2011
3.573
3.626
3.513
3.513
137,177
-0.08(-2.32%)
Nov 23, 2011
3.681
3.681
3.573
3.596
243,901
-0.11(-2.88%)
Nov 22, 2011
3.908
3.940
3.690
3.703
639,577
-0.20(-5.04%)
Nov 21, 2011
3.946
3.987
3.886
3.899
344,126
-0.10(-2.56%)
Nov 18, 2011
3.581
4.049
3.581
4.002
915,810
+0.48(+13.64%)
Nov 17, 2011
3.536
3.579
3.476
3.521
324,724
-0.01(-0.42%)
Nov 16, 2011
3.630
3.656
3.530
3.536
216,665
-0.13(-3.61%)
Nov 15, 2011
3.592
3.701
3.562
3.669
140,216
+0.06(+1.78%)
Nov 14, 2011
3.692
3.716
3.585
3.605
179,010
-0.10(-2.71%)
Nov 11, 2011
3.620
3.716
3.617
3.705
139,603
+0.11(+3.03%)
Nov 10, 2011
3.590
3.637
3.560
3.596
122,693
+0.06(+1.63%)
Nov 09, 2011
3.632
3.662
3.526
3.538
202,242
-0.18(-4.77%)
Nov 08, 2011
3.722
3.743
3.630
3.716
402,583
+0.03(+0.75%)
Nov 07, 2011
3.718
3.735
3.662
3.688
279,548
-0.04(-1.14%)
Nov 04, 2011
3.778
3.778
3.705
3.731
208,601
-0.08(-2.07%)
Nov 03, 2011
3.795
3.822
3.699
3.810
317,447
+0.07(+1.77%)
Nov 02, 2011
3.733
3.754
3.667
3.743
389,723
+0.06(+1.71%)
Nov 01, 2011
3.667
3.763
3.630
3.680
389,976
-0.10(-2.68%)
Oct 31, 2011
3.846
3.848
3.760
3.782
396,996
-0.13(-3.22%)
Oct 28, 2011
3.993
4.062
3.899
3.908
340,478
-0.10(-2.40%)
Oct 27, 2011
3.995
4.091
3.846
4.004
549,735
+0.17(+4.40%)
Oct 26, 2011
3.773
3.865
3.713
3.835
317,503
+0.12(+3.16%)
Oct 25, 2011
3.797
3.850
3.707
3.718
322,504
-0.13(-3.39%)
Oct 24, 2011
3.857
3.914
3.810
3.848
558,749
+0.02(+0.56%)
Oct 21, 2011
3.850
3.857
3.731
3.827
361,068
+0.04(+1.01%)
Oct 20, 2011
3.731
3.807
3.671
3.788
520,991
+0.08(+2.07%)
Oct 19, 2011
4.081
4.094
3.667
3.711
917,959
-0.40(-9.67%)
Oct 18, 2011
3.933
4.228
3.921
4.109
868,142
+0.19(+4.74%)
Oct 17, 2011
3.951
3.991
3.822
3.923
412,272
-0.07(-1.76%)
Oct 14, 2011
3.908
4.015
3.908
3.993
534,998
+0.13(+3.49%)
Oct 13, 2011
3.842
3.867
3.784
3.859
269,760
-0.01(-0.22%)
Oct 12, 2011
3.833
3.906
3.833
3.867
485,911
+0.05(+1.34%)
Oct 11, 2011
3.707
3.848
3.707
3.816
754,852
+0.07(+1.88%)
Oct 10, 2011
3.637
3.750
3.575
3.746
666,527
+0.17(+4.65%)
Oct 07, 2011
3.731
3.820
3.568
3.579
417,807
-0.13(-3.62%)
Oct 06, 2011
3.645
3.722
3.639
3.713
300,982
+0.08(+2.17%)
Oct 05, 2011
3.649
3.703
3.596
3.634
211,692
+0.01(+0.18%)
Oct 04, 2011
3.462
3.632
3.423
3.628
736,687
+0.13(+3.66%)
Oct 03, 2011
3.658
3.803
3.498
3.500
334,947
-0.18(-4.93%)
Sep 30, 2011
3.767
3.829
3.677
3.681
376,241
-0.14(-3.69%)
Sep 29, 2011
3.790
3.852
3.696
3.822
285,336
+0.11(+2.93%)
Sep 28, 2011
3.769
3.812
3.647
3.713
435,733
-0.05(-1.31%)
Sep 27, 2011
3.756
3.850
3.713
3.763
271,236
+0.09(+2.32%)
Sep 26, 2011
3.630
3.681
3.545
3.677
205,763
+0.08(+2.26%)
Sep 23, 2011
3.500
3.613
3.470
3.596
302,522
+0.10(+2.81%)
Sep 22, 2011
3.513
3.617
3.395
3.498
628,020
-0.13(-3.59%)
Sep 21, 2011
3.865
3.865
3.607
3.628
433,233
-0.25(-6.55%)
Sep 20, 2011
4.034
4.077
3.878
3.882
267,531
-0.13(-3.20%)
Sep 19, 2011
4.047
4.062
3.965
4.010
167,382
-0.10(-2.49%)
Sep 16, 2011
4.136
4.156
4.074
4.113
651,898
+0.00(+0.10%)
Sep 15, 2011
4.156
4.156
4.049
4.109
204,185
+0.00(+0.00%)
Sep 14, 2011
4.070
4.145
4.002
4.109
295,142
+0.07(+1.80%)
Sep 13, 2011
3.921
4.053
3.889
4.036
243,625
+0.14(+3.50%)
Sep 12, 2011
3.844
3.925
3.807
3.899
331,299
+0.00(+0.11%)
Sep 09, 2011
3.874
3.912
3.822
3.895
411,106
-0.03(-0.71%)
Sep 08, 2011
3.916
3.944
3.895
3.923
415,372
-0.01(-0.33%)
Sep 07, 2011
3.880
3.938
3.850
3.936
230,489
+0.12(+3.08%)
Sep 06, 2011
3.720
3.837
3.720
3.818
286,287
-0.01(-0.39%)
Sep 02, 2011
3.775
3.839
3.733
3.833
523,763
-0.01(-0.28%)
Sep 01, 2011
3.921
3.995
3.827
3.844
260,690
-0.08(-2.07%)
Aug 31, 2011
3.959
4.015
3.889
3.925
484,853
-0.00(-0.11%)
Aug 30, 2011
3.957
3.995
3.872
3.929
588,973
-0.05(-1.23%)
Aug 29, 2011
3.925
4.002
3.912
3.978
595,010
+0.05(+1.31%)
Aug 26, 2011
3.835
3.942
3.758
3.927
462,871
+0.07(+1.71%)
Aug 25, 2011
3.946
3.951
3.842
3.861
341,723
-0.05(-1.36%)
Aug 24, 2011
3.803
3.946
3.803
3.914
457,907
-0.00(-0.05%)
Aug 23, 2011
3.833
3.921
3.799
3.916
759,032
+0.09(+2.46%)
Aug 22, 2011
3.933
3.933
3.784
3.822
352,733
-0.01(-0.28%)
Aug 19, 2011
3.735
3.944
3.735
3.833
694,932
+0.04(+1.18%)
Aug 18, 2011
3.936
3.953
3.776
3.788
489,685
-0.24(-5.98%)
Aug 17, 2011
4.025
4.091
4.019
4.029
382,099
+0.02(+0.43%)
Aug 16, 2011
4.017
4.113
3.989
4.012
381,016
-0.04(-1.10%)
Aug 15, 2011
4.068
4.078
4.010
4.057
511,939
-0.00(-0.10%)
Aug 12, 2011
4.021
4.096
3.970
4.061
432,360
+0.06(+1.60%)
Aug 11, 2011
3.993
4.061
3.910
3.997
487,022
+0.14(+3.59%)
Aug 10, 2011
3.931
4.012
3.833
3.859
440,990
-0.17(-4.23%)
Aug 09, 2011
4.034
4.078
3.741
4.029
957,679
+0.09(+2.33%)
Aug 08, 2011
4.194
4.371
3.938
3.938
567,638
-0.36(-8.43%)
Aug 05, 2011
4.345
4.445
4.221
4.300
569,874
+0.01(+0.20%)
Aug 04, 2011
4.319
4.383
4.292
4.292
437,179
-0.08(-1.90%)
Aug 03, 2011
4.324
4.418
4.266
4.375
373,149
+0.07(+1.58%)
Aug 02, 2011
4.426
4.503
4.298
4.307
628,831
-0.13(-2.84%)
Aug 01, 2011
4.424
4.497
4.383
4.433
301,586
+0.04(+1.02%)
Jul 29, 2011
4.283
4.426
4.283
4.388
181,779
+0.02(+0.39%)
Jul 28, 2011
4.381
4.426
4.337
4.371
161,845
+0.00(+0.10%)
Jul 27, 2011
4.422
4.441
4.339
4.366
278,934
-0.07(-1.59%)
Jul 26, 2011
4.535
4.535
4.409
4.437
195,229
-0.11(-2.35%)
Jul 25, 2011
4.550
4.612
4.501
4.543
195,707
-0.05(-1.16%)
Jul 22, 2011
4.633
4.708
4.586
4.597
137,064
-0.05(-1.06%)
Jul 21, 2011
4.597
4.710
4.588
4.646
239,188
+0.05(+1.16%)
Jul 20, 2011
4.701
4.701
4.569
4.593
416,744
-0.08(-1.69%)
Jul 19, 2011
4.693
4.708
4.631
4.671
213,709
+0.01(+0.23%)
Jul 18, 2011
4.693
4.708
4.654
4.661
164,241
-0.08(-1.67%)
Jul 15, 2011
4.725
4.759
4.710
4.740
190,339
+0.02(+0.50%)
Jul 14, 2011
4.750
4.761
4.646
4.716
212,570
-0.02(-0.41%)
Jul 13, 2011
4.661
4.753
4.661
4.735
298,638
+0.08(+1.79%)
Jul 12, 2011
4.697
4.740
4.652
4.652
403,111
-0.06(-1.18%)
Jul 11, 2011
4.650
4.763
4.650
4.708
312,899
-0.00(-0.05%)
Jul 08, 2011
4.663
4.725
4.633
4.710
351,186
-0.01(-0.32%)
Jul 07, 2011
4.714
4.770
4.669
4.725
231,538
+0.04(+0.91%)
Jul 06, 2011
4.573
4.706
4.567
4.682
221,997
+0.11(+2.33%)
Jul 05, 2011
4.650
4.671
4.565
4.575
411,709
-0.08(-1.70%)
Jul 01, 2011
4.597
4.682
4.573
4.654
570,183
+0.05(+1.02%)
Jun 30, 2011
4.565
4.629
4.563
4.607
422,735
+0.04(+0.93%)
Jun 29, 2011
4.578
4.578
4.501
4.565
283,973
+0.00(+0.00%)
Jun 28, 2011
4.479
4.595
4.454
4.565
888,657
+0.09(+2.05%)
Jun 27, 2011
4.477
4.490
4.411
4.473
310,442
+0.02(+0.43%)
Jun 24, 2011
4.507
4.520
4.435
4.454
679,720
-0.04(-0.95%)
Jun 23, 2011
4.439
4.584
4.422
4.497
466,296
+0.02(+0.38%)
Jun 22, 2011
4.503
4.543
4.465
4.479
189,528
-0.06(-1.22%)
Jun 21, 2011
4.475
4.550
4.435
4.535
170,012
+0.07(+1.67%)
Jun 20, 2011
4.462
4.488
4.411
4.460
108,781
+0.03(+0.72%)
Jun 17, 2011
4.415
4.473
4.386
4.428
336,133
+0.04(+0.87%)
Jun 16, 2011
4.334
4.394
4.334
4.390
493,745
+0.08(+1.83%)
Jun 15, 2011
4.228
4.330
4.228
4.311
1,537,422
+0.06(+1.30%)
Jun 14, 2011
4.224
4.277
4.224
4.255
484,608
+0.06(+1.53%)
Jun 13, 2011
4.224
4.236
4.147
4.192
282,853
-0.01(-0.35%)
Jun 10, 2011
4.249
4.283
4.157
4.206
268,039
-0.07(-1.74%)
Jun 09, 2011
4.319
4.321
4.264
4.281
105,748
-0.01(-0.20%)
Jun 08, 2011
4.309
4.366
4.285
4.290
100,666
-0.03(-0.74%)
Jun 07, 2011
4.322
4.375
4.309
4.322
253,173
+0.01(+0.15%)
Jun 06, 2011
4.277
4.334
4.245
4.315
229,798
+0.03(+0.80%)
Jun 03, 2011
4.377
4.415
4.270
4.281
356,347
-0.29(-6.26%)
May 24, 2011
4.567
4.620
4.514
4.567
208,566
+0.01(+0.28%)
May 23, 2011
4.571
4.599
4.545
4.554
143,984
-0.07(-1.57%)
May 20, 2011
4.678
4.678
4.616
4.627
251,832
-0.09(-1.86%)
May 19, 2011
4.695
4.763
4.674
4.714
218,739
+0.04(+0.78%)
May 18, 2011
4.588
4.678
4.543
4.678
208,397
+0.09(+1.95%)
May 17, 2011
4.573
4.605
4.529
4.588
113,427
-0.02(-0.37%)
May 16, 2011
4.612
4.635
4.565
4.605
182,833
-0.04(-0.90%)
May 13, 2011
4.742
4.742
4.631
4.647
118,387
-0.09(-1.83%)
May 12, 2011
4.674
4.753
4.618
4.733
109,662
+0.04(+0.91%)
May 11, 2011
4.744
4.765
4.689
4.691
174,722
-0.06(-1.30%)
May 10, 2011
4.665
4.752
4.665
4.752
90,261
+0.10(+2.25%)
May 09, 2011
4.625
4.657
4.569
4.648
165,141
+0.01(+0.23%)
May 06, 2011
4.716
4.716
4.620
4.637
428,605
+0.02(+0.51%)
May 05, 2011
4.541
4.673
4.531
4.614
300,453
+0.10(+2.27%)
May 04, 2011
4.584
4.614
4.512
4.512
377,008
-0.07(-1.53%)
May 03, 2011
4.635
4.652
4.541
4.582
115,215
-0.08(-1.69%)
May 02, 2011
4.667
4.795
4.654
4.661
161,476
-0.10(-2.19%)
Apr 29, 2011
4.784
4.816
4.746
4.765
139,080
-0.00(-0.09%)
Apr 28, 2011
4.742
4.793
4.727
4.769
553,617
+0.02(+0.40%)
Apr 27, 2011
4.759
4.775
4.714
4.750
155,545
+0.00(+0.04%)
Apr 26, 2011
4.791
4.825
4.742
4.748
149,065
-0.02(-0.45%)
Apr 25, 2011
4.780
4.812
4.712
4.769
72,974
-0.03(-0.58%)
Apr 21, 2011
4.808
4.842
4.759
4.797
122,699
+0.02(+0.40%)
Apr 20, 2011
4.902
4.970
4.752
4.778
546,612
+0.14(+2.99%)
Apr 19, 2011
4.614
4.659
4.563
4.639
147,582
+0.06(+1.30%)
Apr 18, 2011
4.584
4.599
4.514
4.580
244,305
-0.06(-1.38%)
Apr 15, 2011
4.563
4.650
4.563
4.644
158,900
+0.07(+1.44%)
Apr 14, 2011
4.580
4.650
4.546
4.578
245,215
-0.02(-0.51%)
Apr 13, 2011
4.697
4.697
4.588
4.601
155,184
-0.07(-1.51%)
Apr 12, 2011
4.763
4.772
4.671
4.671
108,692
-0.06(-1.26%)
Apr 11, 2011
4.706
4.750
4.667
4.731
127,372
+0.02(+0.50%)
Apr 08, 2011
4.895
4.895
4.637
4.708
296,596
-0.16(-3.28%)
Apr 07, 2011
4.882
4.921
4.863
4.868
146,728
-0.02(-0.39%)
Apr 06, 2011
4.780
4.887
4.750
4.887
199,216
+0.14(+2.96%)
Apr 05, 2011
4.816
4.838
4.731
4.746
219,647
-0.09(-1.85%)
Apr 04, 2011
4.882
4.899
4.819
4.836
165,835
-0.01(-0.31%)
Apr 01, 2011
4.795
4.931
4.767
4.850
339,113
+0.10(+2.06%)
Mar 31, 2011
4.614
4.761
4.614
4.752
189,522
+0.12(+2.48%)
Mar 30, 2011
4.637
4.652
4.578
4.637
100,992
+0.11(+2.35%)
Mar 29, 2011
4.495
4.552
4.458
4.531
70,135
-0.01(-0.14%)
Mar 28, 2011
4.661
4.661
4.531
4.537
131,877
-0.10(-2.16%)
Mar 25, 2011
4.618
4.714
4.588
4.637
94,714
+0.03(+0.69%)
Mar 24, 2011
4.633
4.642
4.578
4.605
124,487
-0.05(-1.01%)
Mar 23, 2011
4.569
4.682
4.516
4.652
201,074
+0.07(+1.44%)
Mar 22, 2011
4.608
4.608
4.505
4.586
157,882
-0.01(-0.32%)
Mar 21, 2011
4.563
4.601
4.475
4.601
159,585
+0.13(+2.96%)
Mar 18, 2011
4.622
4.635
4.463
4.469
531,920
-0.12(-2.65%)
Mar 17, 2011
4.599
4.652
4.559
4.590
265,162
+0.08(+1.75%)
Mar 16, 2011
4.486
4.550
4.446
4.512
313,380
+0.01(+0.19%)
Mar 15, 2011
4.390
4.537
4.390
4.503
194,740
+0.01(+0.24%)
Mar 14, 2011
4.475
4.550
4.475
4.492
122,572
-0.04(-0.85%)
Mar 11, 2011
4.516
4.569
4.492
4.531
186,946
+0.01(+0.19%)
Mar 10, 2011
4.539
4.567
4.490
4.522
375,868
-0.08(-1.80%)
Mar 09, 2011
4.531
4.622
4.518
4.605
121,629
+0.07(+1.65%)
Mar 08, 2011
4.399
4.578
4.375
4.531
187,490
+0.12(+2.71%)
Mar 07, 2011
4.563
4.563
4.388
4.411
237,473
-0.14(-3.09%)
Mar 04, 2011
4.580
4.588
4.490
4.552
133,641
-0.02(-0.42%)
Mar 03, 2011
4.452
4.603
4.452
4.571
173,080
+0.17(+3.77%)
Mar 02, 2011
4.369
4.452
4.356
4.405
167,257
+0.02(+0.49%)
Mar 01, 2011
4.559
4.599
4.373
4.384
189,090
-0.17(-3.65%)
Feb 28, 2011
4.567
4.612
4.522
4.550
311,161
+0.00(+0.00%)
Feb 25, 2011
4.550
4.584
4.505
4.550
127,546
-0.00(-0.09%)
Feb 24, 2011
4.505
4.612
4.460
4.554
273,688
+0.06(+1.28%)
Feb 23, 2011
4.654
4.688
4.475
4.497
204,633
-0.16(-3.47%)
Feb 22, 2011
4.763
4.763
4.639
4.659
323,132
-0.15(-3.14%)
Feb 18, 2011
4.891
4.891
4.786
4.810
194,751
-0.05(-1.09%)
Feb 17, 2011
4.799
4.865
4.769
4.863
259,918
+0.06(+1.29%)
Feb 16, 2011
4.820
4.865
4.788
4.801
359,086
+0.00(+0.00%)
Feb 15, 2011
4.735
4.816
4.718
4.801
164,607
+0.07(+1.49%)
Feb 14, 2011
4.765
4.801
4.720
4.731
143,561
-0.04(-0.94%)
Feb 11, 2011
4.725
4.778
4.725
4.776
159,600
+0.04(+0.76%)
Feb 10, 2011
4.654
4.767
4.654
4.739
533,599
+0.05(+1.09%)
Feb 09, 2011
4.671
4.727
4.656
4.688
286,093
-0.00(-0.09%)
Feb 08, 2011
4.659
4.699
4.641
4.693
151,639
+0.02(+0.50%)
Feb 07, 2011
4.652
4.727
4.607
4.669
221,884
+0.01(+0.32%)
Feb 04, 2011
4.616
4.673
4.522
4.654
232,221
+0.03(+0.74%)
Feb 03, 2011
4.610
4.656
4.552
4.620
314,434
+0.00(+0.00%)
Feb 02, 2011
4.644
4.659
4.593
4.620
281,425
-0.04(-0.96%)
Feb 01, 2011
4.548
4.684
4.535
4.665
234,617
+0.13(+2.82%)
Jan 31, 2011
4.520
4.541
4.471
4.537
358,705
+0.04(+0.95%)
Jan 28, 2011
4.531
4.545
4.443
4.495
504,465
-0.06(-1.22%)
Jan 27, 2011
4.486
4.571
4.454
4.550
247,063
+0.08(+1.76%)
Jan 26, 2011
4.311
4.524
4.311
4.471
636,481
+0.19(+4.32%)
Jan 25, 2011
4.226
4.311
4.220
4.286
442,045
+0.03(+0.75%)
Jan 24, 2011
4.222
4.299
4.222
4.254
252,493
+0.02(+0.55%)
Jan 21, 2011
4.284
4.284
4.186
4.231
266,761
-0.01(-0.35%)
Jan 20, 2011
4.280
4.309
4.233
4.245
289,780
-0.04(-0.94%)
Jan 19, 2011
4.316
4.335
4.239
4.286
513,515
-0.02(-0.54%)
Jan 18, 2011
4.367
4.429
4.263
4.309
350,904
-0.08(-1.75%)
Jan 14, 2011
4.367
4.399
4.335
4.386
578,626
+0.02(+0.44%)
Jan 13, 2011
4.377
4.399
4.339
4.367
333,385
-0.02(-0.44%)
Jan 12, 2011
4.412
4.426
4.380
4.386
272,393
+0.02(+0.39%)
Jan 11, 2011
4.409
4.456
4.358
4.369
289,066
-0.01(-0.29%)
Jan 10, 2011
4.365
4.416
4.356
4.382
654,939
+0.01(+0.15%)
Jan 07, 2011
4.388
4.473
4.305
4.375
508,208
+0.00(+0.00%)
Jan 06, 2011
4.497
4.552
4.292
4.375
1,242,157
-0.13(-2.97%)
Jan 05, 2011
4.554
4.620
4.482
4.509
284,586
-0.05(-1.07%)
Jan 04, 2011
4.678
4.695
4.527
4.558
294,482
-0.09(-2.01%)
Jan 03, 2011
4.601
4.729
4.580
4.652
201,613
+0.10(+2.20%)
Dec 31, 2010
4.618
4.618
4.527
4.552
136,567
-0.03(-0.70%)
Dec 30, 2010
4.550
4.620
4.503
4.584
172,126
+0.04(+0.89%)
Dec 29, 2010
4.556
4.561
4.514
4.544
101,868
+0.01(+0.14%)
Dec 28, 2010
4.533
4.573
4.503
4.537
128,832
-0.03(-0.61%)
Dec 27, 2010
4.527
4.573
4.499
4.565
128,151
+0.01(+0.33%)
Dec 23, 2010
4.558
4.567
4.512
4.550
167,026
-0.01(-0.28%)
Dec 22, 2010
4.607
4.607
4.516
4.563
145,951
-0.03(-0.70%)
Dec 21, 2010
4.533
4.622
4.505
4.595
262,835
+0.09(+2.03%)
Dec 20, 2010
4.503
4.552
4.429
4.503
374,223
+0.03(+0.57%)
Dec 17, 2010
4.524
4.527
4.426
4.478
505,080
-0.05(-1.04%)
Dec 16, 2010
4.595
4.595
4.448
4.524
2,126,839
-0.07(-1.48%)
Dec 15, 2010
4.703
4.703
4.584
4.593
876,373
-0.13(-2.75%)
Dec 14, 2010
4.763
4.763
4.697
4.722
386,590
-0.01(-0.18%)
Dec 13, 2010
4.863
4.863
4.725
4.731
581,609
-0.12(-2.54%)
Dec 10, 2010
4.897
4.897
4.854
4.854
237,487
-0.02(-0.48%)
Dec 09, 2010
4.861
4.897
4.846
4.878
279,762
+0.06(+1.24%)
Dec 08, 2010
4.844
4.903
4.816
4.818
226,026
-0.03(-0.61%)
Dec 07, 2010
4.903
4.948
4.842
4.848
843,698
-0.00(-0.04%)
Dec 06, 2010
4.880
4.927
4.850
4.850
325,208
-0.05(-1.09%)
Dec 03, 2010
4.746
4.912
4.733
4.903
673,820
+0.14(+3.04%)
Dec 02, 2010
4.735
4.808
4.712
4.759
308,408
+0.02(+0.45%)
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.