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
Fonar Corp
(NQ:
FONR
)
15.00
-0.48 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2013
19.78
19.94
18.92
19.30
0
-0.33(-1.68%)
Nov 27, 2013
20.00
20.68
19.40
19.63
0
-0.24(-1.21%)
Nov 26, 2013
19.22
20.12
17.80
19.87
0
+0.86(+4.52%)
Nov 25, 2013
21.69
22.34
18.94
19.01
544,877
-1.96(-9.35%)
Nov 22, 2013
20.39
21.90
20.01
20.97
0
+0.90(+4.48%)
Nov 21, 2013
17.65
21.87
17.53
20.07
0
+2.61(+14.95%)
Nov 20, 2013
17.45
17.90
16.50
17.46
0
+0.01(+0.06%)
Nov 19, 2013
19.03
19.53
17.10
17.45
0
-1.14(-6.13%)
Nov 18, 2013
17.23
19.66
16.30
18.59
1,313,833
+1.59(+9.35%)
Nov 15, 2013
14.00
18.08
13.14
17.00
0
+6.31(+59.03%)
Nov 14, 2013
10.83
11.00
10.37
10.69
84,000
-0.34(-3.08%)
Nov 12, 2013
10.87
11.18
10.64
11.03
0
+0.02(+0.18%)
Nov 11, 2013
11.41
11.41
10.55
11.01
0
-0.40(-3.51%)
Nov 08, 2013
11.15
11.50
10.92
11.41
0
+0.31(+2.79%)
Nov 07, 2013
11.83
11.99
10.93
11.10
0
-0.77(-6.49%)
Nov 06, 2013
12.10
12.20
11.67
11.87
0
-0.12(-1.00%)
Nov 05, 2013
12.40
12.90
11.55
11.99
0
-0.39(-3.15%)
Nov 04, 2013
11.57
12.49
11.12
12.38
0
+0.95(+8.31%)
Nov 01, 2013
10.80
11.58
10.71
11.43
0
+0.54(+4.96%)
Oct 31, 2013
10.88
11.20
10.67
10.89
0
-0.06(-0.55%)
Oct 30, 2013
11.21
11.44
10.25
10.95
0
-0.33(-2.93%)
Oct 29, 2013
11.28
11.75
11.01
11.28
0
+0.00(+0.00%)
Oct 28, 2013
11.10
11.67
10.57
11.28
0
+0.24(+2.17%)
Oct 25, 2013
10.20
11.20
10.10
11.04
0
+0.89(+8.77%)
Oct 24, 2013
10.21
10.37
9.901
10.15
0
+0.06(+0.59%)
Oct 23, 2013
9.360
10.22
9.318
10.09
0
+0.69(+7.34%)
Oct 22, 2013
9.360
9.540
9.190
9.400
0
+0.06(+0.64%)
Oct 21, 2013
8.990
9.650
8.880
9.340
0
+0.41(+4.59%)
Oct 18, 2013
8.980
9.050
8.750
8.930
93,471
-0.02(-0.22%)
Oct 17, 2013
8.900
9.165
8.700
8.950
0
-0.06(-0.67%)
Oct 16, 2013
9.120
9.220
8.780
9.010
0
-0.11(-1.21%)
Oct 15, 2013
9.000
9.220
8.792
9.120
0
+0.13(+1.45%)
Oct 14, 2013
8.580
9.170
8.541
8.990
0
+0.46(+5.39%)
Oct 11, 2013
8.650
8.800
8.493
8.530
0
-0.06(-0.70%)
Oct 10, 2013
8.400
9.320
8.360
8.590
0
+0.32(+3.87%)
Oct 09, 2013
8.740
8.850
8.260
8.270
0
-0.64(-7.18%)
Oct 08, 2013
9.500
9.740
8.610
8.910
0
-0.69(-7.19%)
Oct 07, 2013
8.470
9.780
8.310
9.600
0
+1.01(+11.76%)
Oct 04, 2013
7.390
8.600
7.340
8.590
0
+1.26(+17.19%)
Oct 03, 2013
7.400
7.430
7.030
7.330
0
+0.06(+0.83%)
Oct 02, 2013
7.210
7.850
7.061
7.270
0
+1.25(+20.76%)
Oct 01, 2013
5.810
6.070
5.660
6.020
0
+0.13(+2.21%)
Sep 27, 2013
5.640
6.000
5.640
5.890
0
+0.22(+3.86%)
Sep 26, 2013
5.650
5.700
5.631
5.671
0
+0.01(+0.10%)
Sep 25, 2013
5.590
5.700
5.560
5.666
0
+0.11(+1.90%)
Sep 24, 2013
5.420
5.650
5.360
5.560
0
+0.16(+2.96%)
Sep 23, 2013
5.469
5.489
5.350
5.400
0
+0.01(+0.19%)
Sep 20, 2013
5.400
5.449
5.350
5.390
0
-0.04(-0.74%)
Sep 19, 2013
5.430
5.540
5.360
5.430
0
+0.04(+0.74%)
Sep 18, 2013
5.350
5.500
5.310
5.390
0
+0.03(+0.56%)
Sep 17, 2013
5.300
5.549
5.290
5.360
0
+0.04(+0.66%)
Sep 16, 2013
5.434
5.450
5.260
5.325
0
-0.08(-1.55%)
Sep 13, 2013
5.510
5.510
5.291
5.409
0
-0.06(-1.12%)
Sep 12, 2013
5.470
5.550
5.340
5.470
0
-0.03(-0.53%)
Sep 11, 2013
5.500
5.510
5.361
5.499
0
+0.02(+0.35%)
Sep 10, 2013
5.540
5.550
5.412
5.480
0
+0.00(+0.00%)
Sep 09, 2013
5.330
5.540
5.330
5.480
0
+0.19(+3.59%)
Sep 06, 2013
5.300
5.340
5.250
5.290
0
+0.03(+0.57%)
Sep 05, 2013
5.160
5.340
5.120
5.260
0
+0.14(+2.73%)
Sep 04, 2013
5.257
5.300
5.120
5.120
0
-0.13(-2.48%)
Sep 03, 2013
5.310
5.320
5.210
5.250
0
-0.06(-1.13%)
Aug 30, 2013
5.370
5.370
5.300
5.310
0
+0.00(+0.00%)
Aug 29, 2013
5.400
5.425
5.300
5.310
0
-0.08(-1.48%)
Aug 28, 2013
5.430
5.500
5.310
5.390
0
+0.00(+0.00%)
Aug 27, 2013
5.490
5.510
5.340
5.390
0
-0.05(-0.92%)
Aug 26, 2013
5.380
5.530
5.330
5.440
0
+0.06(+1.12%)
Aug 23, 2013
5.439
5.439
5.350
5.380
0
-0.06(-1.10%)
Aug 22, 2013
5.510
5.585
5.350
5.440
0
-0.04(-0.73%)
Aug 21, 2013
5.410
5.490
5.410
5.480
0
+0.07(+1.29%)
Aug 20, 2013
5.520
5.520
5.410
5.410
0
-0.12(-2.15%)
Aug 19, 2013
5.530
5.600
5.480
5.529
0
-0.02(-0.38%)
Aug 16, 2013
5.620
5.645
5.500
5.550
0
-0.10(-1.77%)
Aug 15, 2013
5.680
5.720
5.600
5.650
34,231
-0.08(-1.40%)
Aug 14, 2013
5.808
5.808
5.600
5.730
0
-0.01(-0.17%)
Aug 13, 2013
5.750
5.780
5.690
5.740
13,919
+0.04(+0.70%)
Aug 12, 2013
5.800
5.800
5.670
5.700
27,268
-0.15(-2.56%)
Aug 09, 2013
5.780
5.850
5.710
5.850
32,152
+0.07(+1.21%)
Aug 08, 2013
5.600
5.850
5.600
5.780
29,368
+0.17(+3.03%)
Aug 07, 2013
5.780
5.782
5.570
5.610
53,184
-0.20(-3.44%)
Aug 06, 2013
5.870
5.870
5.770
5.810
20,849
-0.04(-0.68%)
Aug 05, 2013
5.760
5.860
5.690
5.850
31,585
+0.04(+0.69%)
Aug 02, 2013
5.759
5.820
5.730
5.810
7,049
+0.05(+0.87%)
Aug 01, 2013
5.858
5.858
5.757
5.760
8,271
+0.00(+0.00%)
Jul 31, 2013
5.880
5.880
5.750
5.760
0
-0.09(-1.54%)
Jul 30, 2013
5.810
5.950
5.760
5.850
0
+0.04(+0.69%)
Jul 29, 2013
5.890
5.990
5.810
5.810
0
-0.05(-0.85%)
Jul 26, 2013
5.740
6.100
5.740
5.860
0
+0.14(+2.45%)
Jul 25, 2013
5.840
5.930
5.710
5.720
0
-0.09(-1.55%)
Jul 24, 2013
6.150
6.150
5.750
5.810
0
-0.15(-2.52%)
Jul 23, 2013
6.100
6.140
5.900
5.960
0
-0.12(-1.97%)
Jul 22, 2013
6.150
6.160
6.080
6.080
0
-0.12(-1.94%)
Jul 19, 2013
6.280
6.280
6.060
6.200
0
-0.04(-0.64%)
Jul 18, 2013
6.250
6.390
6.170
6.240
0
+0.04(+0.65%)
Jul 17, 2013
6.270
6.270
6.170
6.200
14,035
+0.00(+0.00%)
Jul 16, 2013
6.350
6.350
6.160
6.200
0
-0.11(-1.74%)
Jul 15, 2013
6.370
6.430
6.310
6.310
0
-0.03(-0.47%)
Jul 12, 2013
6.310
6.410
6.300
6.340
0
-0.01(-0.16%)
Jul 11, 2013
6.350
6.410
6.280
6.350
0
+0.05(+0.79%)
Jul 10, 2013
6.360
6.400
6.280
6.300
0
-0.04(-0.63%)
Jul 09, 2013
6.440
6.440
6.261
6.340
0
-0.11(-1.71%)
Jul 08, 2013
6.470
6.700
6.400
6.450
0
-0.05(-0.77%)
Jul 05, 2013
6.475
6.610
6.375
6.500
0
+0.09(+1.40%)
Jul 03, 2013
6.550
6.550
6.380
6.410
0
-0.23(-3.46%)
Jul 02, 2013
6.450
6.680
6.431
6.640
0
+0.28(+4.40%)
Jul 01, 2013
6.580
6.598
6.350
6.360
0
-0.20(-3.05%)
Jun 28, 2013
6.150
6.570
6.130
6.560
93,031
+0.55(+9.15%)
Jun 26, 2013
5.960
6.210
5.875
6.010
0
+0.12(+2.04%)
Jun 25, 2013
5.850
5.980
5.730
5.890
0
-0.03(-0.51%)
Jun 24, 2013
6.010
6.020
5.670
5.920
0
-0.14(-2.31%)
Jun 21, 2013
6.090
6.300
6.020
6.060
24,834
-0.02(-0.33%)
Jun 20, 2013
6.200
6.260
6.070
6.080
0
-0.22(-3.49%)
Jun 19, 2013
6.210
6.340
6.150
6.300
0
+0.02(+0.33%)
Jun 18, 2013
6.140
6.290
6.140
6.279
0
+0.19(+3.10%)
Jun 17, 2013
6.270
6.360
6.090
6.090
0
-0.21(-3.41%)
Jun 14, 2013
6.290
6.370
6.150
6.305
0
-0.04(-0.55%)
Jun 13, 2013
6.425
6.425
6.150
6.340
20,070
+0.05(+0.79%)
Jun 12, 2013
6.610
6.610
6.201
6.290
54,448
-0.27(-4.12%)
Jun 11, 2013
6.530
6.660
6.520
6.560
22,340
+0.05(+0.77%)
Jun 10, 2013
6.260
6.800
6.211
6.510
0
+0.27(+4.33%)
Jun 07, 2013
6.290
6.300
6.190
6.240
0
-0.05(-0.79%)
Jun 06, 2013
6.230
6.335
6.150
6.290
0
+0.02(+0.32%)
Jun 05, 2013
6.440
6.440
6.150
6.270
0
-0.21(-3.24%)
Jun 04, 2013
6.520
6.580
6.400
6.480
0
+0.00(+0.00%)
Jun 03, 2013
6.410
6.570
6.400
6.480
13,168
-0.11(-1.67%)
May 31, 2013
6.690
6.820
6.550
6.590
10,535
-0.17(-2.51%)
May 30, 2013
6.554
6.840
6.554
6.760
0
+0.13(+1.96%)
May 29, 2013
6.530
6.720
6.500
6.630
27,625
-0.10(-1.49%)
May 28, 2013
6.890
6.990
6.680
6.730
28,626
-0.01(-0.15%)
May 24, 2013
6.600
6.790
6.271
6.740
0
+0.07(+1.05%)
May 23, 2013
6.800
6.980
6.670
6.670
0
-0.23(-3.33%)
May 22, 2013
7.200
7.260
6.800
6.900
0
-0.36(-4.96%)
May 21, 2013
7.300
7.470
7.151
7.260
0
-0.08(-1.16%)
May 20, 2013
7.380
7.590
7.310
7.345
0
-0.08(-1.01%)
May 17, 2013
7.300
7.490
7.300
7.420
0
+0.10(+1.37%)
May 16, 2013
7.520
7.540
7.050
7.320
68,689
-0.14(-1.88%)
May 15, 2013
7.350
7.940
7.350
7.460
0
-0.21(-2.74%)
May 13, 2013
6.830
7.870
6.830
7.670
0
+0.80(+11.64%)
May 10, 2013
6.750
6.989
6.750
6.870
0
+0.11(+1.63%)
May 09, 2013
7.090
7.100
6.760
6.760
0
-0.36(-5.06%)
May 08, 2013
7.100
7.176
7.020
7.120
0
+0.02(+0.28%)
May 07, 2013
6.950
7.100
6.950
7.100
0
+0.13(+1.87%)
May 06, 2013
6.990
7.180
6.850
6.970
0
-0.03(-0.43%)
May 03, 2013
7.100
7.150
6.950
7.000
0
-0.10(-1.41%)
May 02, 2013
6.830
7.100
6.830
7.100
0
+0.25(+3.65%)
May 01, 2013
7.060
7.060
6.800
6.850
0
-0.20(-2.89%)
Apr 30, 2013
7.140
7.150
6.960
7.054
0
-0.04(-0.51%)
Apr 29, 2013
7.130
7.220
7.080
7.090
21,433
-0.07(-0.98%)
Apr 26, 2013
7.030
7.200
6.990
7.160
18,918
+0.17(+2.43%)
Apr 25, 2013
7.000
7.360
6.920
6.990
136,363
+0.03(+0.43%)
Apr 24, 2013
6.900
7.049
6.900
6.960
0
+0.01(+0.14%)
Apr 23, 2013
6.940
7.060
6.800
6.950
41,450
+0.01(+0.14%)
Apr 22, 2013
7.190
7.190
6.900
6.940
36,636
-0.21(-2.94%)
Apr 19, 2013
7.216
7.216
7.000
7.150
32,686
+0.18(+2.60%)
Apr 18, 2013
7.160
7.160
6.930
6.969
38,276
-0.13(-1.84%)
Apr 17, 2013
7.150
7.285
7.020
7.100
22,708
-0.11(-1.53%)
Apr 16, 2013
7.070
7.319
7.020
7.210
43,352
+0.14(+1.98%)
Apr 15, 2013
7.390
7.520
7.021
7.070
69,271
-0.33(-4.46%)
Apr 12, 2013
7.010
7.550
6.950
7.400
81,342
+0.31(+4.37%)
Apr 11, 2013
7.190
7.290
7.041
7.090
29,369
-0.07(-0.98%)
Apr 10, 2013
7.070
7.190
6.930
7.160
50,181
+0.15(+2.14%)
Apr 09, 2013
7.580
7.580
6.860
7.010
102,272
-0.45(-6.03%)
Apr 08, 2013
7.240
7.650
7.100
7.460
263,374
+0.37(+5.22%)
Apr 05, 2013
6.310
7.100
6.310
7.090
233,532
+0.65(+10.09%)
Apr 04, 2013
6.400
6.559
6.260
6.440
23,138
-0.01(-0.16%)
Apr 03, 2013
6.500
6.660
6.400
6.450
32,960
-0.05(-0.77%)
Apr 02, 2013
6.690
6.829
6.500
6.500
43,213
-0.19(-2.84%)
Apr 01, 2013
6.970
6.970
6.651
6.690
39,557
-0.23(-3.32%)
Mar 28, 2013
6.810
7.050
6.770
6.920
49,448
+0.12(+1.76%)
Mar 27, 2013
6.550
6.800
6.520
6.800
36,025
+0.23(+3.50%)
Mar 26, 2013
6.790
6.800
6.530
6.570
36,794
-0.15(-2.23%)
Mar 25, 2013
6.510
6.939
6.510
6.720
77,892
+0.08(+1.20%)
Mar 22, 2013
6.675
6.700
6.510
6.640
24,700
+0.07(+1.07%)
Mar 21, 2013
6.510
6.700
6.490
6.570
35,902
+0.03(+0.46%)
Mar 20, 2013
6.680
6.740
6.460
6.540
37,614
-0.11(-1.65%)
Mar 19, 2013
6.500
6.778
6.400
6.650
37,791
+0.06(+0.91%)
Mar 18, 2013
6.790
6.899
6.400
6.590
86,157
-0.09(-1.35%)
Mar 15, 2013
6.490
6.710
6.380
6.680
57,595
+0.16(+2.45%)
Mar 14, 2013
6.560
6.810
6.320
6.520
90,081
-0.05(-0.76%)
Mar 13, 2013
6.660
6.970
6.260
6.570
116,538
-0.15(-2.23%)
Mar 12, 2013
7.030
7.400
6.540
6.720
146,359
-0.36(-5.08%)
Mar 11, 2013
6.340
7.440
6.220
7.080
314,182
+0.74(+11.67%)
Mar 08, 2013
6.180
6.460
6.080
6.340
86,985
+0.16(+2.59%)
Mar 07, 2013
5.800
6.490
5.760
6.180
327,606
+0.45(+7.83%)
Mar 06, 2013
5.400
6.100
5.250
5.731
191,123
+0.32(+5.93%)
Mar 05, 2013
5.520
5.650
5.390
5.410
36,465
-0.10(-1.81%)
Mar 04, 2013
5.280
5.560
5.270
5.510
16,282
+0.22(+4.15%)
Mar 01, 2013
5.360
5.450
5.250
5.290
31,953
-0.10(-1.85%)
Feb 28, 2013
5.200
5.470
5.180
5.390
46,319
+0.17(+3.26%)
Feb 27, 2013
5.320
5.320
5.180
5.220
38,387
-0.12(-2.25%)
Feb 26, 2013
5.390
5.556
5.270
5.340
36,539
-0.26(-4.64%)
Feb 22, 2013
5.150
5.620
5.120
5.600
79,925
+0.45(+8.74%)
Feb 21, 2013
5.210
5.460
5.120
5.150
52,522
-0.12(-2.28%)
Feb 20, 2013
5.140
5.460
5.131
5.270
31,566
+0.14(+2.73%)
Feb 19, 2013
5.190
5.250
5.100
5.130
53,803
-0.06(-1.16%)
Feb 15, 2013
5.770
5.870
5.150
5.190
168,142
-0.58(-10.05%)
Feb 14, 2013
6.180
6.180
5.760
5.770
150,238
-0.48(-7.68%)
Feb 13, 2013
6.060
6.250
5.960
6.250
65,004
+0.18(+2.97%)
Feb 12, 2013
5.940
6.410
5.910
6.070
148,786
+0.16(+2.71%)
Feb 11, 2013
6.260
6.280
5.860
5.910
92,358
-0.42(-6.66%)
Feb 08, 2013
5.890
6.390
5.780
6.332
168,026
+0.47(+8.05%)
Feb 07, 2013
5.560
5.899
5.450
5.860
104,346
+0.27(+4.83%)
Feb 06, 2013
5.540
5.630
5.540
5.590
25,156
+0.07(+1.27%)
Feb 04, 2013
5.590
5.590
5.480
5.520
23,500
-0.08(-1.43%)
Feb 01, 2013
5.550
5.640
5.320
5.600
38,187
+0.07(+1.27%)
Jan 31, 2013
5.570
5.700
5.520
5.530
37,206
+0.01(+0.18%)
Jan 30, 2013
5.540
5.620
5.470
5.520
24,783
+0.04(+0.73%)
Jan 29, 2013
4.810
5.730
4.800
5.480
53,785
-0.27(-4.69%)
Jan 28, 2013
5.670
5.790
5.490
5.750
105,974
+0.07(+1.23%)
Jan 25, 2013
5.540
5.680
5.470
5.680
20,521
+0.12(+2.16%)
Jan 24, 2013
5.360
5.590
5.340
5.560
45,882
+0.16(+2.96%)
Jan 23, 2013
5.430
5.460
5.360
5.400
26,922
-0.02(-0.37%)
Jan 22, 2013
5.420
5.470
5.390
5.420
10,215
+0.04(+0.74%)
Jan 18, 2013
5.400
5.560
5.320
5.380
23,270
-0.03(-0.55%)
Jan 17, 2013
5.760
5.760
5.310
5.410
53,630
-0.36(-6.24%)
Jan 16, 2013
5.670
5.790
5.600
5.770
80,665
+0.15(+2.67%)
Jan 15, 2013
5.380
5.720
5.380
5.620
150,534
+0.30(+5.64%)
Jan 14, 2013
4.850
5.340
4.850
5.320
98,968
+0.40(+8.13%)
Jan 11, 2013
4.860
4.980
4.810
4.920
47,170
+0.02(+0.41%)
Jan 10, 2013
4.850
4.970
4.810
4.900
36,221
+0.13(+2.73%)
Jan 09, 2013
4.740
4.790
4.720
4.770
16,400
+0.05(+1.06%)
Jan 08, 2013
4.590
4.730
4.470
4.720
26,590
+0.13(+2.83%)
Jan 07, 2013
4.650
4.700
4.510
4.590
14,806
-0.08(-1.71%)
Jan 04, 2013
4.650
4.670
4.561
4.670
6,206
+0.04(+0.86%)
Jan 03, 2013
4.620
4.840
4.580
4.630
34,851
+0.03(+0.65%)
Jan 02, 2013
4.478
4.600
4.350
4.600
33,001
+0.25(+5.75%)
Dec 31, 2012
4.420
4.510
4.330
4.350
67,965
+0.03(+0.69%)
Dec 28, 2012
4.330
4.570
4.320
4.320
10,576
-0.15(-3.36%)
Dec 27, 2012
4.570
4.640
4.320
4.470
57,749
-0.08(-1.76%)
Dec 26, 2012
4.580
4.700
4.550
4.550
11,914
-0.03(-0.66%)
Dec 24, 2012
4.710
4.720
4.570
4.580
11,789
-0.16(-3.38%)
Dec 21, 2012
4.600
4.740
4.580
4.740
29,119
+0.05(+1.07%)
Dec 20, 2012
4.740
4.750
4.650
4.690
16,624
-0.07(-1.47%)
Dec 19, 2012
4.780
4.790
4.710
4.760
15,216
-0.06(-1.24%)
Dec 18, 2012
4.810
4.940
4.792
4.820
11,932
-0.04(-0.82%)
Dec 17, 2012
4.860
4.910
4.750
4.860
34,105
-0.02(-0.41%)
Dec 14, 2012
4.950
5.070
4.850
4.880
18,257
-0.07(-1.41%)
Dec 13, 2012
4.820
5.050
4.820
4.950
14,358
+0.13(+2.70%)
Dec 12, 2012
4.800
4.930
4.800
4.820
10,147
-0.12(-2.43%)
Dec 11, 2012
5.110
5.110
4.900
4.940
27,695
-0.13(-2.56%)
Dec 10, 2012
5.020
5.189
4.840
5.070
30,047
+0.08(+1.60%)
Dec 07, 2012
4.980
5.000
4.840
4.990
24,810
-0.01(-0.20%)
Dec 06, 2012
5.030
5.052
4.920
5.000
30,260
-0.00(-0.00%)
Dec 05, 2012
4.990
5.020
4.866
5.000
24,184
+0.02(+0.40%)
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.