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
Nu Skin Enterprises
(NY:
NUS
)
13.35
+0.25 (+1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008
6.428
6.923
6.428
6.890
630,571
+0.50(+7.86%)
Dec 30, 2008
6.230
6.401
6.197
6.388
360,618
+0.20(+3.31%)
Dec 29, 2008
6.355
6.381
6.119
6.183
352,526
-0.17(-2.70%)
Dec 26, 2008
6.342
6.428
6.296
6.355
0
+0.03(+0.52%)
Dec 24, 2008
6.111
6.329
6.111
6.322
430,794
+0.24(+4.02%)
Dec 23, 2008
6.223
6.249
6.018
6.078
482,963
-0.16(-2.54%)
Dec 22, 2008
6.282
6.302
6.097
6.236
517,431
-0.01(-0.11%)
Dec 19, 2008
6.269
6.461
6.210
6.243
1,182,784
-0.03(-0.53%)
Dec 18, 2008
6.249
6.335
6.177
6.276
604,439
+0.09(+1.39%)
Dec 17, 2008
6.223
6.263
6.144
6.190
476,081
-0.05(-0.85%)
Dec 16, 2008
6.276
6.309
6.071
6.243
878,715
+0.09(+1.50%)
Dec 15, 2008
6.368
6.428
6.064
6.150
759,104
-0.20(-3.22%)
Dec 12, 2008
6.434
6.507
6.183
6.355
0
-0.20(-3.02%)
Dec 11, 2008
6.692
6.864
6.474
6.553
513,586
-0.14(-2.07%)
Dec 10, 2008
6.745
6.917
6.626
6.692
424,023
+0.03(+0.50%)
Dec 09, 2008
6.870
7.207
6.659
6.659
853,880
-0.34(-4.82%)
Dec 08, 2008
6.771
7.121
6.699
6.996
753,149
+0.39(+5.90%)
Dec 05, 2008
6.348
6.639
6.197
6.606
0
+0.03(+0.50%)
Dec 04, 2008
6.672
6.969
6.388
6.573
706,431
-0.20(-3.02%)
Dec 03, 2008
6.613
7.042
6.494
6.778
712,521
-0.03(-0.39%)
Dec 02, 2008
6.170
6.831
6.170
6.804
952,571
+0.57(+9.23%)
Dec 01, 2008
7.042
7.042
6.190
6.230
557,347
-0.88(-12.36%)
Nov 28, 2008
6.917
7.108
6.910
7.108
227,995
+0.10(+1.41%)
Nov 26, 2008
6.348
7.009
6.306
7.009
536,550
+0.53(+8.15%)
Nov 25, 2008
6.163
6.481
6.084
6.481
540,280
+0.32(+5.26%)
Nov 24, 2008
6.230
6.573
6.025
6.157
1,112,499
+0.01(+0.11%)
Nov 21, 2008
6.243
6.243
5.562
6.150
771,421
+0.15(+2.42%)
Nov 20, 2008
6.514
6.652
5.985
6.005
472,996
-0.57(-8.73%)
Nov 19, 2008
7.009
7.102
6.566
6.580
457,378
-0.41(-5.86%)
Nov 18, 2008
7.458
7.458
6.666
6.989
532,457
-0.30(-4.08%)
Nov 17, 2008
6.950
7.491
6.857
7.287
485,108
+0.31(+4.45%)
Nov 14, 2008
7.419
7.478
6.976
6.976
0
-0.55(-7.29%)
Nov 13, 2008
6.963
7.531
6.626
7.524
821,545
+0.59(+8.48%)
Nov 12, 2008
7.399
7.438
6.917
6.936
538,245
-0.57(-7.65%)
Nov 11, 2008
7.703
7.769
7.498
7.511
365,574
-0.24(-3.07%)
Nov 10, 2008
8.106
8.132
7.643
7.749
527,466
-0.17(-2.17%)
Nov 07, 2008
7.927
8.053
7.736
7.921
0
+0.02(+0.25%)
Nov 06, 2008
8.026
8.231
7.888
7.901
572,216
-0.13(-1.56%)
Nov 05, 2008
8.462
8.568
7.967
8.026
455,849
-0.51(-5.96%)
Nov 04, 2008
8.495
8.674
8.324
8.535
522,355
+0.09(+1.10%)
Nov 03, 2008
8.482
8.700
8.304
8.443
645,260
-0.07(-0.85%)
Oct 31, 2008
8.343
8.522
7.921
8.515
865,952
+0.13(+1.50%)
Oct 30, 2008
7.795
8.429
7.756
8.390
440,127
+0.62(+7.99%)
Oct 29, 2008
7.471
8.000
7.102
7.769
939,614
-0.04(-0.51%)
Oct 28, 2008
7.518
7.841
7.267
7.808
944,242
+0.47(+6.39%)
Oct 27, 2008
7.452
7.670
7.339
7.339
826,419
-0.40(-5.12%)
Oct 24, 2008
8.192
8.192
7.584
7.736
740,433
-0.79(-9.30%)
Oct 23, 2008
8.674
8.737
8.198
8.528
517,295
-0.06(-0.69%)
Oct 22, 2008
8.753
8.819
8.436
8.588
397,518
-0.33(-3.70%)
Oct 21, 2008
8.720
9.017
8.548
8.918
596,519
+0.19(+2.20%)
Oct 20, 2008
8.337
8.746
8.211
8.727
408,612
+0.39(+4.68%)
Oct 17, 2008
7.716
8.674
7.716
8.337
0
-0.38(-4.32%)
Oct 16, 2008
8.297
8.839
8.086
8.713
584,323
+0.42(+5.02%)
Oct 15, 2008
8.958
8.958
8.297
8.297
353,599
-0.75(-8.25%)
Oct 14, 2008
9.400
9.407
8.766
9.044
562,529
-0.13(-1.44%)
Oct 13, 2008
8.687
9.176
8.502
9.176
733,550
+0.82(+9.80%)
Oct 10, 2008
7.359
8.647
7.280
8.357
0
+0.59(+7.66%)
Oct 09, 2008
8.839
8.918
7.762
7.762
1,130,078
-1.08(-12.25%)
Oct 08, 2008
9.182
9.447
8.819
8.846
868,161
-0.52(-5.50%)
Oct 07, 2008
9.460
9.665
9.315
9.361
607,619
-0.04(-0.42%)
Oct 06, 2008
9.764
9.942
9.176
9.400
797,090
-0.54(-5.39%)
Oct 03, 2008
10.40
10.52
9.896
9.936
0
-0.34(-3.28%)
Oct 02, 2008
10.54
10.68
10.25
10.27
551,229
-0.36(-3.36%)
Oct 01, 2008
10.56
10.79
10.50
10.63
408,258
-0.09(-0.80%)
Sep 30, 2008
10.84
10.84
10.58
10.72
592,295
+0.04(+0.37%)
Sep 29, 2008
10.74
10.99
10.32
10.68
758,933
-0.22(-2.06%)
Sep 26, 2008
10.87
11.05
10.73
10.90
0
-0.10(-0.90%)
Sep 25, 2008
10.94
11.07
10.81
11.00
328,664
+0.13(+1.22%)
Sep 24, 2008
11.12
11.14
10.83
10.87
341,486
-0.28(-2.49%)
Sep 23, 2008
11.40
11.61
11.09
11.14
685,102
-0.28(-2.43%)
Sep 22, 2008
11.30
11.61
11.30
11.42
538,439
+0.02(+0.17%)
Sep 19, 2008
11.05
11.62
11.03
11.40
0
+0.48(+4.35%)
Sep 18, 2008
11.01
11.13
10.63
10.93
984,944
+0.14(+1.29%)
Sep 17, 2008
11.28
11.28
10.77
10.79
632,955
-0.61(-5.39%)
Sep 16, 2008
10.82
11.40
10.74
11.40
683,080
+0.41(+3.73%)
Sep 15, 2008
11.08
11.30
10.99
10.99
312,482
-0.24(-2.12%)
Sep 12, 2008
11.14
11.26
11.00
11.23
0
+0.03(+0.24%)
Sep 11, 2008
11.12
11.22
11.01
11.20
306,396
-0.03(-0.24%)
Sep 10, 2008
10.97
11.35
10.97
11.23
439,754
+0.17(+1.55%)
Sep 09, 2008
11.23
11.41
11.06
11.06
372,588
-0.21(-1.88%)
Sep 08, 2008
11.18
11.27
11.00
11.27
638,968
+0.34(+3.14%)
Sep 05, 2008
10.93
11.01
10.86
10.93
0
-0.09(-0.78%)
Sep 04, 2008
11.04
11.15
10.95
11.01
380,117
-0.08(-0.71%)
Sep 03, 2008
11.23
11.26
11.04
11.09
575,446
-0.17(-1.53%)
Sep 02, 2008
11.21
11.36
11.09
11.26
463,926
+0.20(+1.79%)
Aug 29, 2008
11.14
11.23
10.83
11.07
0
-0.17(-1.47%)
Aug 28, 2008
11.14
11.26
11.05
11.23
319,111
+0.09(+0.83%)
Aug 27, 2008
11.15
11.23
11.01
11.14
339,306
-0.06(-0.53%)
Aug 26, 2008
11.11
11.26
11.03
11.20
275,949
+0.09(+0.83%)
Aug 25, 2008
11.22
11.22
10.98
11.10
230,870
-0.15(-1.29%)
Aug 22, 2008
11.11
11.33
11.03
11.25
0
+0.14(+1.25%)
Aug 21, 2008
11.30
11.30
11.03
11.11
261,033
-0.23(-2.04%)
Aug 20, 2008
11.46
11.54
11.25
11.34
307,837
-0.09(-0.81%)
Aug 19, 2008
11.48
11.53
11.30
11.44
281,022
-0.09(-0.75%)
Aug 18, 2008
11.78
11.78
11.44
11.52
366,325
-0.08(-0.68%)
Aug 15, 2008
11.62
11.74
11.50
11.60
0
+0.03(+0.23%)
Aug 14, 2008
11.38
11.77
11.38
11.57
556,880
+0.10(+0.86%)
Aug 13, 2008
11.33
11.61
10.98
11.47
603,862
+0.16(+1.40%)
Aug 12, 2008
11.29
11.44
11.20
11.32
690,464
+0.07(+0.59%)
Aug 11, 2008
11.19
11.30
11.14
11.25
584,928
+0.04(+0.35%)
Aug 08, 2008
10.97
11.43
10.93
11.21
367,680
+0.28(+2.60%)
Aug 07, 2008
10.90
11.07
10.65
10.93
472,676
-0.11(-1.02%)
Aug 06, 2008
11.03
11.10
10.87
11.04
267,097
+0.01(+0.06%)
Aug 05, 2008
11.27
11.27
10.86
11.03
366,648
+0.16(+1.46%)
Aug 04, 2008
10.72
10.99
10.51
10.87
598,010
+0.17(+1.54%)
Aug 01, 2008
10.72
10.90
10.62
10.71
816,116
+0.03(+0.31%)
Jul 31, 2008
10.90
10.96
9.982
10.68
1,144,171
-0.69(-6.10%)
Jul 30, 2008
11.14
11.41
11.06
11.37
712,672
+0.34(+3.05%)
Jul 29, 2008
11.03
11.12
10.95
11.03
537,376
+0.00(+0.00%)
Jul 28, 2008
11.01
11.05
10.77
11.03
381,345
-0.03(-0.30%)
Jul 25, 2008
10.90
11.16
10.90
11.07
360,184
+0.24(+2.20%)
Jul 24, 2008
10.80
10.95
10.72
10.83
340,507
-0.04(-0.36%)
Jul 23, 2008
10.85
11.12
10.81
10.87
431,615
+0.02(+0.18%)
Jul 22, 2008
10.50
10.85
10.44
10.85
543,129
+0.36(+3.47%)
Jul 21, 2008
10.50
10.52
10.40
10.48
231,969
+0.05(+0.44%)
Jul 18, 2008
10.44
10.55
10.25
10.44
384,128
-0.01(-0.06%)
Jul 17, 2008
10.13
10.56
9.936
10.44
613,829
+0.31(+3.06%)
Jul 16, 2008
10.01
10.34
9.949
10.13
430,908
+0.18(+1.86%)
Jul 15, 2008
9.889
10.11
9.704
9.949
627,434
-0.09(-0.86%)
Jul 14, 2008
10.27
10.29
9.863
10.03
901,616
-0.17(-1.68%)
Jul 11, 2008
10.02
10.35
9.969
10.21
670,373
+0.07(+0.72%)
Jul 10, 2008
10.13
10.29
10.01
10.13
541,279
+0.01(+0.13%)
Jul 09, 2008
10.05
10.19
9.929
10.12
435,455
+0.05(+0.46%)
Jul 08, 2008
9.896
10.11
9.876
10.07
443,098
+0.21(+2.14%)
Jul 07, 2008
9.731
9.909
9.638
9.863
361,038
+0.19(+1.98%)
Jul 04, 2008
9.652
9.790
9.585
9.671
107,219
+0.00(+0.00%)
Jul 03, 2008
9.652
9.790
9.585
9.671
107,219
+0.03(+0.27%)
Jul 02, 2008
9.949
9.995
9.592
9.645
304,549
-0.33(-3.31%)
Jul 01, 2008
9.790
9.988
9.724
9.975
474,442
+0.12(+1.21%)
Jun 30, 2008
10.01
10.15
9.850
9.856
387,913
-0.19(-1.84%)
Jun 27, 2008
10.19
10.28
9.949
10.04
687,907
-0.15(-1.43%)
Jun 26, 2008
10.27
10.33
10.18
10.19
410,045
-0.22(-2.10%)
Jun 25, 2008
10.20
10.42
10.20
10.40
827,591
+0.19(+1.81%)
Jun 24, 2008
10.27
10.35
10.19
10.22
539,170
-0.08(-0.77%)
Jun 23, 2008
10.37
10.50
10.25
10.30
225,790
-0.05(-0.45%)
Jun 20, 2008
10.37
10.58
10.17
10.35
924,659
-0.13(-1.26%)
Jun 19, 2008
10.56
10.57
10.42
10.48
486,178
-0.09(-0.81%)
Jun 18, 2008
10.73
10.76
10.48
10.56
484,086
-0.18(-1.66%)
Jun 17, 2008
10.87
10.95
10.73
10.74
196,270
-0.17(-1.57%)
Jun 16, 2008
10.93
10.95
10.79
10.91
178,103
-0.03(-0.30%)
Jun 13, 2008
10.99
11.11
10.81
10.95
308,376
+0.05(+0.42%)
Jun 12, 2008
11.01
11.10
10.87
10.90
250,913
-0.01(-0.06%)
Jun 11, 2008
11.11
11.16
10.90
10.91
372,654
-0.23(-2.08%)
Jun 10, 2008
11.22
11.24
10.90
11.14
454,414
+0.06(+0.54%)
Jun 09, 2008
11.24
11.30
10.99
11.08
349,406
-0.18(-1.58%)
Jun 06, 2008
11.63
11.63
11.26
11.26
377,194
-0.46(-3.89%)
Jun 05, 2008
11.42
11.97
11.42
11.71
629,018
+0.30(+2.66%)
Jun 04, 2008
11.20
11.63
11.09
11.41
714,870
+0.19(+1.71%)
Jun 03, 2008
11.17
11.26
10.96
11.22
773,173
-0.07(-0.59%)
Jun 02, 2008
11.33
11.35
10.80
11.28
799,675
-0.04(-0.35%)
May 30, 2008
11.48
11.61
11.26
11.32
563,157
-0.17(-1.44%)
May 29, 2008
11.33
11.59
11.27
11.49
377,205
+0.15(+1.28%)
May 28, 2008
11.41
11.41
11.22
11.34
495,560
-0.03(-0.29%)
May 27, 2008
10.97
11.39
10.97
11.38
661,358
+0.41(+3.74%)
May 26, 2008
11.05
11.13
10.93
10.97
0
+0.00(+0.00%)
May 23, 2008
11.05
11.13
10.93
10.97
395,532
-0.18(-1.66%)
May 22, 2008
10.91
11.18
10.90
11.15
530,342
+0.26(+2.37%)
May 21, 2008
11.04
11.19
10.80
10.89
512,548
-0.14(-1.26%)
May 20, 2008
10.88
11.05
10.88
11.03
246,735
+0.07(+0.60%)
May 19, 2008
11.06
11.12
10.90
10.97
538,740
-0.12(-1.07%)
May 16, 2008
11.13
11.21
10.90
11.09
516,529
-0.03(-0.30%)
May 15, 2008
11.18
11.24
11.10
11.12
502,984
-0.10(-0.88%)
May 14, 2008
11.32
11.46
11.19
11.22
430,050
-0.13(-1.11%)
May 13, 2008
11.35
11.36
11.23
11.34
281,985
+0.02(+0.18%)
May 12, 2008
11.18
11.38
11.16
11.32
807,405
+0.20(+1.78%)
May 09, 2008
11.11
11.22
11.05
11.12
208,686
-0.11(-1.00%)
May 08, 2008
11.37
11.40
11.12
11.24
639,016
-0.09(-0.82%)
May 07, 2008
11.49
11.61
11.30
11.33
402,795
-0.17(-1.44%)
May 06, 2008
11.71
11.72
11.42
11.49
395,330
-0.26(-2.19%)
May 05, 2008
11.87
12.00
11.75
11.75
720,901
-0.08(-0.67%)
May 02, 2008
11.89
11.94
11.67
11.83
648,426
+0.02(+0.17%)
May 01, 2008
11.76
12.02
11.19
11.81
1,095,586
-0.03(-0.28%)
Apr 30, 2008
12.04
12.07
11.78
11.84
534,667
-0.13(-1.10%)
Apr 29, 2008
12.07
12.12
11.80
11.98
589,254
-0.05(-0.39%)
Apr 28, 2008
12.18
12.22
11.94
12.02
697,576
-0.20(-1.62%)
Apr 25, 2008
12.54
12.54
12.16
12.22
327,629
-0.24(-1.96%)
Apr 24, 2008
12.26
12.55
12.05
12.47
248,560
+0.26(+2.17%)
Apr 23, 2008
12.18
12.33
12.04
12.20
210,063
+0.05(+0.38%)
Apr 22, 2008
12.51
12.53
11.96
12.16
310,608
-0.38(-3.06%)
Apr 21, 2008
12.49
12.59
12.40
12.54
309,812
-0.04(-0.31%)
Apr 18, 2008
12.42
12.63
12.35
12.58
402,822
+0.29(+2.37%)
Apr 17, 2008
12.47
12.51
12.25
12.29
403,429
-0.26(-2.05%)
Apr 16, 2008
12.28
12.55
12.28
12.54
455,617
+0.36(+2.93%)
Apr 15, 2008
12.21
12.31
12.05
12.19
173,957
+0.05(+0.44%)
Apr 14, 2008
12.02
12.30
12.02
12.14
264,648
+0.09(+0.77%)
Apr 11, 2008
12.23
12.29
12.00
12.04
435,507
-0.28(-2.30%)
Apr 10, 2008
12.04
12.39
11.95
12.33
485,915
+0.26(+2.19%)
Apr 09, 2008
12.24
12.24
12.02
12.06
318,191
-0.14(-1.14%)
Apr 08, 2008
12.25
12.41
12.18
12.20
509,984
-0.11(-0.86%)
Apr 07, 2008
12.41
12.51
12.25
12.31
307,140
-0.07(-0.53%)
Apr 04, 2008
12.03
12.51
11.94
12.37
509,756
+0.38(+3.14%)
Apr 03, 2008
11.95
12.07
11.86
12.00
728,267
-0.06(-0.49%)
Apr 02, 2008
12.13
12.18
11.91
12.06
831,705
-0.09(-0.76%)
Apr 01, 2008
11.90
12.18
11.82
12.15
812,199
+0.24(+2.05%)
Mar 31, 2008
11.93
12.00
11.79
11.90
777,918
+0.01(+0.11%)
Mar 28, 2008
12.19
12.19
11.78
11.89
885,092
-0.30(-2.49%)
Mar 27, 2008
12.49
12.49
12.16
12.19
341,805
-0.23(-1.86%)
Mar 26, 2008
12.27
12.44
12.17
12.43
542,569
+0.05(+0.43%)
Mar 25, 2008
12.47
12.49
12.35
12.37
475,167
-0.04(-0.32%)
Mar 24, 2008
12.57
12.79
12.32
12.41
975,021
-0.13(-1.05%)
Mar 21, 2008
12.56
12.59
12.26
12.54
1,666,492
+0.00(+0.00%)
Mar 20, 2008
12.56
12.59
12.26
12.54
1,666,492
+0.08(+0.64%)
Mar 19, 2008
12.99
13.11
12.46
12.47
820,606
-0.53(-4.07%)
Mar 18, 2008
13.18
13.19
12.66
12.99
1,193,444
+0.08(+0.61%)
Mar 17, 2008
11.82
13.21
11.82
12.91
1,334,494
+0.79(+6.54%)
Mar 14, 2008
12.10
12.29
11.86
12.12
1,027,199
+0.08(+0.66%)
Mar 13, 2008
11.59
12.04
11.57
12.04
577,966
+0.29(+2.47%)
Mar 12, 2008
11.75
11.89
11.65
11.75
647,584
+0.02(+0.17%)
Mar 11, 2008
11.60
11.73
11.35
11.73
625,722
+0.41(+3.62%)
Mar 10, 2008
11.31
11.47
11.30
11.32
471,530
+0.09(+0.82%)
Mar 07, 2008
11.03
11.30
11.01
11.23
439,291
+0.07(+0.59%)
Mar 06, 2008
11.32
11.46
11.16
11.16
419,612
-0.24(-2.09%)
Mar 05, 2008
11.46
11.48
11.28
11.40
432,025
-0.10(-0.86%)
Mar 04, 2008
11.23
11.56
11.15
11.50
805,923
+0.19(+1.69%)
Mar 03, 2008
10.91
11.32
10.91
11.31
869,954
+0.37(+3.38%)
Feb 29, 2008
11.02
11.10
10.89
10.94
407,654
-0.22(-1.95%)
Feb 28, 2008
11.00
11.24
11.00
11.16
593,320
+0.09(+0.78%)
Feb 27, 2008
10.76
11.18
10.72
11.07
616,314
+0.19(+1.76%)
Feb 26, 2008
10.73
10.98
10.64
10.88
1,075,825
+0.14(+1.29%)
Feb 25, 2008
10.64
10.79
10.61
10.74
1,253,994
+0.08(+0.74%)
Feb 22, 2008
10.57
10.74
10.56
10.66
1,564,162
+0.09(+0.81%)
Feb 21, 2008
10.64
10.64
10.50
10.58
1,099,591
+0.03(+0.31%)
Feb 20, 2008
10.49
10.67
10.46
10.54
463,738
-0.04(-0.38%)
Feb 19, 2008
10.79
10.79
10.45
10.58
735,987
-0.19(-1.78%)
Feb 18, 2008
10.81
10.87
10.74
10.77
0
+0.00(+0.00%)
Feb 15, 2008
10.81
10.87
10.74
10.77
538,442
-0.09(-0.79%)
Feb 14, 2008
10.95
10.97
10.81
10.86
452,461
-0.10(-0.90%)
Feb 13, 2008
10.98
10.99
10.88
10.96
661,532
+0.12(+1.10%)
Feb 12, 2008
10.84
10.89
10.70
10.84
417,796
+0.08(+0.74%)
Feb 11, 2008
10.86
10.86
10.63
10.76
302,919
-0.03(-0.24%)
Feb 08, 2008
10.85
10.90
10.73
10.79
326,516
-0.07(-0.61%)
Feb 07, 2008
10.88
11.16
10.64
10.85
434,901
-0.05(-0.42%)
Feb 06, 2008
11.43
11.43
10.71
10.90
441,406
-0.36(-3.23%)
Feb 05, 2008
10.72
11.29
10.71
11.26
570,685
+0.32(+2.96%)
Feb 04, 2008
10.92
11.09
10.82
10.94
392,516
-0.02(-0.18%)
Feb 01, 2008
10.95
11.09
10.83
10.96
277,630
+0.11(+0.97%)
Jan 31, 2008
10.47
11.01
10.33
10.85
355,278
+0.20(+1.92%)
Jan 30, 2008
10.75
11.08
10.62
10.65
334,388
-0.17(-1.59%)
Jan 29, 2008
10.74
10.90
10.70
10.82
348,542
+0.22(+2.06%)
Jan 28, 2008
10.37
10.68
10.30
10.60
295,787
+0.23(+2.23%)
Jan 25, 2008
10.35
10.53
10.25
10.37
390,246
+0.19(+1.82%)
Jan 24, 2008
10.56
10.67
10.09
10.19
447,163
-0.34(-3.20%)
Jan 23, 2008
9.704
10.56
9.618
10.52
725,088
+0.63(+6.34%)
Jan 22, 2008
9.625
10.01
9.585
9.896
606,561
-0.07(-0.66%)
Jan 21, 2008
10.19
10.36
9.850
9.962
0
+0.00(+0.00%)
Jan 18, 2008
10.19
10.36
9.850
9.962
660,866
-0.30(-2.96%)
Jan 17, 2008
10.40
10.42
10.26
10.27
270,265
-0.13(-1.21%)
Jan 16, 2008
10.35
10.57
10.27
10.39
372,535
+0.03(+0.32%)
Jan 15, 2008
10.40
10.48
10.25
10.36
283,072
-0.15(-1.45%)
Jan 14, 2008
10.58
10.62
10.47
10.51
287,621
+0.00(+0.00%)
Jan 11, 2008
10.80
10.83
10.51
10.51
255,370
-0.26(-2.39%)
Jan 10, 2008
10.71
10.95
10.71
10.77
432,858
-0.05(-0.49%)
Jan 09, 2008
10.72
10.91
10.52
10.82
515,887
+0.07(+0.61%)
Jan 08, 2008
10.83
11.09
10.74
10.75
600,960
-0.05(-0.49%)
Jan 07, 2008
10.90
10.97
10.75
10.81
488,185
-0.02(-0.18%)
Jan 04, 2008
10.76
10.94
10.70
10.83
405,640
-0.06(-0.55%)
Jan 03, 2008
11.01
11.09
10.82
10.89
506,653
-0.07(-0.60%)
Jan 02, 2008
10.90
11.06
10.80
10.95
576,135
+0.10(+0.91%)
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.