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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9500
-0.0097 (-1.01%)
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 (%)
Dec 31, 2009
9.630
9.510
9.510
9.510
281,000
-0.12(-1.25%)
Dec 30, 2009
9.660
9.740
9.485
9.630
292,737
-0.09(-0.93%)
Dec 29, 2009
9.890
9.970
9.665
9.720
303,084
-0.14(-1.42%)
Dec 28, 2009
9.800
10.15
9.690
9.860
1,311,518
+0.07(+0.72%)
Dec 24, 2009
9.710
9.930
9.650
9.790
165,594
+0.14(+1.45%)
Dec 23, 2009
9.450
9.800
9.380
9.650
731,449
+0.22(+2.33%)
Dec 22, 2009
9.310
9.470
9.270
9.430
634,411
+0.17(+1.84%)
Dec 21, 2009
8.680
9.331
8.660
9.260
1,137,376
+0.54(+6.19%)
Dec 18, 2009
8.540
8.720
8.480
8.720
913,059
+0.28(+3.32%)
Dec 17, 2009
8.970
8.970
8.395
8.440
411,624
-0.57(-6.33%)
Dec 16, 2009
8.900
9.050
8.720
9.010
438,213
+0.19(+2.15%)
Dec 15, 2009
8.570
8.940
8.460
8.820
367,872
+0.20(+2.32%)
Dec 14, 2009
8.500
8.830
8.420
8.620
860,135
-0.18(-2.05%)
Dec 11, 2009
8.950
8.950
8.560
8.800
455,017
-0.07(-0.79%)
Dec 10, 2009
8.990
9.130
8.750
8.870
641,692
-0.07(-0.78%)
Dec 09, 2009
8.770
9.050
8.580
8.940
670,924
+0.20(+2.29%)
Dec 08, 2009
8.700
8.800
8.550
8.740
457,570
+0.00(+0.00%)
Dec 07, 2009
8.770
8.970
8.680
8.740
412,279
-0.05(-0.57%)
Dec 04, 2009
8.470
8.820
8.410
8.790
1,597,376
+0.41(+4.89%)
Dec 03, 2009
8.200
8.470
8.130
8.380
678,164
+0.18(+2.20%)
Dec 02, 2009
7.760
8.360
7.760
8.200
867,172
+0.44(+5.67%)
Dec 01, 2009
7.620
7.880
7.610
7.760
473,402
+0.19(+2.51%)
Nov 30, 2009
7.670
7.840
7.470
7.570
604,987
-0.13(-1.69%)
Nov 27, 2009
7.700
7.850
7.480
7.700
240,487
-0.26(-3.27%)
Nov 25, 2009
8.000
8.100
7.940
7.960
383,631
-0.04(-0.50%)
Nov 24, 2009
8.020
8.060
7.850
8.000
1,008,596
-0.05(-0.62%)
Nov 23, 2009
8.160
8.520
8.030
8.050
1,663,198
+0.27(+3.47%)
Nov 20, 2009
7.700
7.860
7.635
7.780
332,905
+0.00(+0.00%)
Nov 19, 2009
7.600
7.800
7.540
7.780
627,860
+0.13(+1.70%)
Nov 18, 2009
7.670
7.740
7.580
7.650
340,425
-0.04(-0.52%)
Nov 17, 2009
7.680
7.820
7.570
7.690
514,171
-0.01(-0.13%)
Nov 16, 2009
7.540
7.900
7.500
7.700
609,577
+0.22(+2.94%)
Nov 13, 2009
7.430
7.560
7.250
7.480
394,207
-0.03(-0.40%)
Nov 12, 2009
7.650
7.730
7.500
7.510
1,116,540
-0.18(-2.34%)
Nov 11, 2009
7.650
7.740
7.545
7.690
460,596
+0.14(+1.85%)
Nov 10, 2009
7.870
8.030
7.540
7.550
869,582
-0.41(-5.15%)
Nov 09, 2009
7.470
8.000
7.400
7.960
860,248
+0.56(+7.57%)
Nov 06, 2009
7.190
7.560
7.170
7.400
552,255
+0.14(+1.93%)
Nov 05, 2009
7.190
7.340
7.040
7.260
568,305
+0.16(+2.25%)
Nov 04, 2009
7.200
7.378
7.090
7.100
892,848
-0.11(-1.53%)
Nov 03, 2009
6.500
7.390
6.500
7.210
1,817,433
+0.66(+10.08%)
Nov 02, 2009
6.440
6.590
6.250
6.550
1,315,630
+0.14(+2.18%)
Oct 30, 2009
6.140
6.480
6.120
6.410
1,104,931
+0.20(+3.22%)
Oct 29, 2009
6.130
6.255
6.030
6.210
462,199
+0.13(+2.14%)
Oct 28, 2009
6.180
6.370
6.040
6.080
1,055,087
-0.08(-1.30%)
Oct 27, 2009
6.290
6.520
6.140
6.160
831,082
-0.07(-1.12%)
Oct 26, 2009
6.700
6.840
6.210
6.230
869,735
-0.44(-6.60%)
Oct 23, 2009
6.815
7.110
6.650
6.670
402,876
-0.27(-3.89%)
Oct 22, 2009
6.890
7.020
6.750
6.940
599,388
-0.05(-0.72%)
Oct 21, 2009
6.890
7.230
6.890
6.990
597,767
+0.06(+0.87%)
Oct 20, 2009
6.920
7.180
6.760
6.930
980,722
-0.06(-0.86%)
Oct 19, 2009
7.240
7.264
6.960
6.990
452,413
-0.19(-2.65%)
Oct 16, 2009
7.040
7.310
7.020
7.180
515,377
+0.10(+1.41%)
Oct 15, 2009
7.060
7.270
7.000
7.080
637,712
-0.01(-0.14%)
Oct 14, 2009
7.100
7.150
6.950
7.090
495,343
+0.09(+1.29%)
Oct 13, 2009
7.020
7.170
6.940
7.000
1,051,741
-0.05(-0.71%)
Oct 12, 2009
7.060
7.200
7.000
7.050
698,668
-0.11(-1.54%)
Oct 09, 2009
7.150
7.190
7.000
7.160
390,690
+0.04(+0.56%)
Oct 08, 2009
7.220
7.330
7.080
7.120
695,338
-0.04(-0.56%)
Oct 07, 2009
6.970
7.180
6.920
7.160
640,283
+0.19(+2.73%)
Oct 06, 2009
7.120
7.180
6.930
6.970
871,521
-0.05(-0.71%)
Oct 05, 2009
7.290
7.320
6.990
7.020
946,267
-0.21(-2.90%)
Oct 02, 2009
7.530
7.640
7.200
7.230
1,244,501
-0.40(-5.24%)
Oct 01, 2009
8.180
8.180
7.560
7.630
1,396,652
-0.57(-6.95%)
Sep 30, 2009
8.120
8.355
7.650
8.200
3,071,203
-0.03(-0.36%)
Sep 29, 2009
8.320
8.490
8.190
8.230
755,625
-0.06(-0.72%)
Sep 28, 2009
8.300
8.390
8.170
8.290
517,060
-0.02(-0.24%)
Sep 25, 2009
7.960
8.330
7.850
8.310
846,403
+0.31(+3.88%)
Sep 24, 2009
8.330
8.330
7.850
8.000
701,437
-0.26(-3.15%)
Sep 23, 2009
8.160
8.460
8.120
8.260
1,029,322
+0.20(+2.48%)
Sep 22, 2009
8.100
8.400
8.030
8.060
908,927
+0.06(+0.75%)
Sep 21, 2009
7.680
8.110
7.550
8.000
1,097,709
+0.29(+3.76%)
Sep 18, 2009
7.550
7.870
7.410
7.710
1,761,937
+0.10(+1.31%)
Sep 17, 2009
7.450
7.610
7.290
7.610
3,796,209
-0.05(-0.65%)
Sep 16, 2009
7.610
7.850
7.460
7.660
467,305
+0.05(+0.66%)
Sep 15, 2009
7.480
7.730
7.430
7.610
476,610
+0.09(+1.20%)
Sep 14, 2009
7.730
7.730
7.420
7.520
263,641
-0.25(-3.22%)
Sep 11, 2009
7.780
7.820
7.600
7.770
495,269
-0.03(-0.38%)
Sep 10, 2009
7.660
7.850
7.540
7.800
608,012
+0.15(+1.96%)
Sep 09, 2009
6.980
7.680
6.980
7.650
1,003,149
+0.62(+8.82%)
Sep 08, 2009
6.850
7.040
6.750
7.030
571,515
+0.22(+3.23%)
Sep 04, 2009
6.810
6.860
6.580
6.810
297,111
+0.02(+0.29%)
Sep 03, 2009
6.790
6.870
6.670
6.790
453,741
+0.00(+0.00%)
Sep 02, 2009
6.640
6.930
6.600
6.790
399,802
+0.15(+2.26%)
Sep 01, 2009
7.060
7.360
6.590
6.640
632,737
-0.41(-5.82%)
Aug 31, 2009
7.180
7.310
7.000
7.050
505,920
-0.23(-3.16%)
Aug 28, 2009
7.610
7.610
7.200
7.280
606,119
-0.25(-3.32%)
Aug 27, 2009
7.900
7.950
7.520
7.530
514,180
-0.42(-5.28%)
Aug 26, 2009
7.930
8.170
7.830
7.950
368,174
-0.01(-0.13%)
Aug 25, 2009
8.120
8.240
7.930
7.960
486,979
-0.08(-1.00%)
Aug 24, 2009
8.360
8.430
7.990
8.040
468,118
-0.32(-3.83%)
Aug 21, 2009
8.420
8.490
8.230
8.360
358,673
+0.03(+0.36%)
Aug 20, 2009
8.100
8.350
8.080
8.330
272,790
+0.22(+2.71%)
Aug 19, 2009
7.780
8.190
7.770
8.110
272,920
+0.22(+2.79%)
Aug 18, 2009
7.940
8.000
7.800
7.890
317,940
+0.02(+0.25%)
Aug 17, 2009
8.140
8.180
7.805
7.870
507,679
-0.37(-4.49%)
Aug 14, 2009
8.630
8.630
8.150
8.240
460,668
-0.38(-4.41%)
Aug 13, 2009
8.640
8.710
8.510
8.620
210,689
+0.01(+0.12%)
Aug 12, 2009
8.310
8.720
8.310
8.610
496,878
+0.31(+3.73%)
Aug 11, 2009
8.600
8.700
8.250
8.300
598,634
-0.32(-3.71%)
Aug 10, 2009
8.510
8.750
8.480
8.620
379,744
+0.00(+0.00%)
Aug 07, 2009
8.600
8.750
8.460
8.620
364,055
+0.13(+1.53%)
Aug 06, 2009
8.780
8.820
8.470
8.490
869,065
-0.22(-2.53%)
Aug 05, 2009
8.350
8.930
8.220
8.710
1,206,109
+0.29(+3.44%)
Aug 04, 2009
8.680
8.880
8.370
8.420
853,580
-0.46(-5.18%)
Aug 03, 2009
8.380
8.890
8.090
8.880
1,326,728
+0.54(+6.47%)
Jul 31, 2009
9.020
9.080
8.050
8.340
1,592,367
-0.64(-7.13%)
Jul 30, 2009
9.430
9.500
8.940
8.980
915,266
-0.24(-2.60%)
Jul 29, 2009
9.600
9.600
8.990
9.220
935,808
-0.44(-4.55%)
Jul 28, 2009
10.00
10.03
9.440
9.660
873,191
-0.37(-3.69%)
Jul 27, 2009
10.47
10.87
9.860
10.03
1,473,903
-0.40(-3.84%)
Jul 24, 2009
9.360
10.90
9.310
10.43
5,635,723
-1.13(-9.78%)
Jul 23, 2009
13.57
13.87
10.55
11.56
3,916,642
-1.94(-14.37%)
Jul 22, 2009
14.46
14.60
13.42
13.50
1,023,429
-1.11(-7.60%)
Jul 21, 2009
14.48
14.75
14.11
14.61
707,188
+0.17(+1.18%)
Jul 20, 2009
14.06
14.46
13.98
14.44
637,654
+0.50(+3.59%)
Jul 17, 2009
14.00
14.15
13.81
13.94
439,272
-0.02(-0.14%)
Jul 16, 2009
14.04
14.21
13.83
13.96
391,073
-0.18(-1.27%)
Jul 15, 2009
14.13
14.27
13.90
14.14
643,909
+0.19(+1.36%)
Jul 14, 2009
13.90
14.09
13.64
13.95
366,972
-0.02(-0.14%)
Jul 13, 2009
13.85
14.16
13.14
13.97
662,149
+0.36(+2.65%)
Jul 10, 2009
13.40
14.49
13.33
13.61
2,573,759
+0.45(+3.42%)
Jul 09, 2009
13.37
13.47
11.85
13.16
5,762,621
+1.92(+17.08%)
Jul 08, 2009
11.48
11.73
10.97
11.24
361,940
-0.15(-1.32%)
Jul 07, 2009
11.46
11.84
11.33
11.39
424,512
-0.06(-0.52%)
Jul 06, 2009
11.92
11.93
11.10
11.45
414,811
-0.48(-4.02%)
Jul 02, 2009
12.11
12.30
11.68
11.93
588,663
-0.37(-3.01%)
Jul 01, 2009
12.19
12.38
11.97
12.30
560,215
+0.18(+1.49%)
Jun 30, 2009
12.20
12.48
11.81
12.12
511,707
-0.11(-0.90%)
Jun 29, 2009
12.25
12.53
11.80
12.23
448,775
-0.02(-0.16%)
Jun 26, 2009
12.00
13.32
11.96
12.25
1,235,576
+0.29(+2.42%)
Jun 25, 2009
11.56
11.98
11.32
11.96
587,624
+0.60(+5.28%)
Jun 24, 2009
11.34
11.60
11.21
11.36
474,039
+0.16(+1.43%)
Jun 23, 2009
11.23
11.55
11.00
11.20
516,597
+0.23(+2.10%)
Jun 22, 2009
11.62
11.91
10.91
10.97
767,572
-0.62(-5.35%)
Jun 19, 2009
11.62
11.66
11.40
11.59
590,036
+0.10(+0.87%)
Jun 18, 2009
11.59
11.59
11.19
11.49
506,226
+0.06(+0.52%)
Jun 17, 2009
11.41
11.61
11.17
11.43
299,389
+0.09(+0.79%)
Jun 16, 2009
11.74
12.00
11.30
11.34
406,110
-0.20(-1.73%)
Jun 15, 2009
11.90
12.45
11.18
11.54
878,960
-0.35(-2.94%)
Jun 12, 2009
11.29
11.93
11.29
11.89
664,822
+0.60(+5.31%)
Jun 11, 2009
10.47
11.42
10.46
11.29
277,016
+0.83(+7.93%)
Jun 10, 2009
10.18
10.49
9.770
10.46
333,749
+0.45(+4.50%)
Jun 09, 2009
9.580
10.58
9.580
10.01
588,566
+0.48(+5.04%)
Jun 08, 2009
9.543
9.830
9.320
9.530
175,917
-0.34(-3.44%)
Jun 05, 2009
10.01
10.11
9.760
9.870
184,438
-0.01(-0.10%)
Jun 04, 2009
9.420
9.920
9.360
9.880
192,706
+0.55(+5.89%)
Jun 03, 2009
9.080
9.830
9.080
9.330
267,314
+0.16(+1.74%)
Jun 02, 2009
8.630
9.350
8.560
9.170
244,969
+0.54(+6.26%)
Jun 01, 2009
8.330
8.890
8.300
8.630
235,245
+0.29(+3.48%)
May 29, 2009
8.150
8.360
7.940
8.340
210,386
+0.22(+2.71%)
May 28, 2009
8.600
8.600
7.980
8.120
246,033
-0.38(-4.47%)
May 27, 2009
8.480
8.990
8.470
8.500
117,868
-0.02(-0.23%)
May 26, 2009
7.980
8.590
7.910
8.520
176,700
+0.48(+5.97%)
May 22, 2009
8.330
8.680
7.900
8.040
147,288
-0.21(-2.55%)
May 21, 2009
8.630
8.680
8.080
8.250
174,165
-0.50(-5.71%)
May 20, 2009
8.590
9.020
8.590
8.750
187,751
+0.21(+2.46%)
May 19, 2009
8.610
8.740
8.250
8.540
132,368
+0.00(+0.00%)
May 18, 2009
8.430
8.580
8.240
8.540
161,716
+0.24(+2.89%)
May 15, 2009
8.780
8.890
8.150
8.300
255,912
-0.55(-6.21%)
May 14, 2009
8.440
9.180
8.380
8.850
339,724
+0.49(+5.86%)
May 13, 2009
8.900
9.080
8.350
8.360
269,532
-0.72(-7.93%)
May 12, 2009
8.910
9.240
8.670
9.080
260,193
+0.27(+3.06%)
May 11, 2009
7.960
8.930
7.940
8.810
246,387
+0.65(+7.97%)
May 08, 2009
7.730
8.180
7.610
8.160
164,831
+0.55(+7.23%)
May 07, 2009
7.350
7.769
7.290
7.610
390,253
+0.34(+4.68%)
May 06, 2009
7.270
7.725
7.210
7.270
398,632
+0.19(+2.68%)
May 05, 2009
7.220
7.270
6.950
7.080
172,669
-0.02(-0.28%)
May 04, 2009
6.740
7.100
6.600
7.100
117,929
+0.41(+6.13%)
May 01, 2009
6.640
6.790
6.514
6.690
160,111
+0.05(+0.75%)
Apr 30, 2009
7.130
7.430
6.620
6.640
250,996
-0.43(-6.08%)
Apr 29, 2009
6.680
7.130
6.580
7.070
190,576
+0.43(+6.48%)
Apr 28, 2009
6.500
6.820
6.490
6.640
236,408
+0.09(+1.37%)
Apr 27, 2009
6.400
6.680
6.400
6.550
167,952
+0.11(+1.71%)
Apr 24, 2009
6.170
6.600
6.160
6.440
148,092
+0.32(+5.23%)
Apr 23, 2009
6.170
6.280
6.000
6.120
135,350
-0.03(-0.49%)
Apr 22, 2009
6.240
6.490
6.100
6.150
158,454
-0.22(-3.45%)
Apr 21, 2009
6.240
6.550
6.230
6.370
164,683
+0.12(+1.92%)
Apr 20, 2009
6.430
6.600
6.150
6.250
288,608
-0.31(-4.73%)
Apr 17, 2009
5.930
6.730
5.720
6.560
465,276
+0.66(+11.19%)
Apr 16, 2009
6.060
6.080
5.780
5.900
307,068
-0.10(-1.67%)
Apr 15, 2009
5.770
6.060
5.770
6.000
176,856
+0.21(+3.63%)
Apr 14, 2009
6.050
6.270
5.770
5.790
397,324
-0.38(-6.16%)
Apr 13, 2009
6.040
6.180
5.730
6.170
156,333
+0.04(+0.65%)
Apr 09, 2009
5.770
6.320
5.720
6.130
284,712
+0.49(+8.69%)
Apr 08, 2009
5.730
5.800
5.390
5.640
223,014
-0.06(-1.05%)
Apr 07, 2009
6.170
6.250
5.700
5.700
342,066
-0.57(-9.09%)
Apr 06, 2009
6.570
6.640
6.080
6.270
252,008
-0.43(-6.42%)
Apr 03, 2009
6.740
6.830
6.340
6.700
102,149
-0.04(-0.59%)
Apr 02, 2009
6.500
6.900
6.300
6.740
271,034
+0.42(+6.65%)
Apr 01, 2009
6.040
6.330
5.760
6.320
133,458
+0.18(+2.93%)
Mar 31, 2009
6.230
6.360
6.090
6.140
188,263
-0.04(-0.65%)
Mar 30, 2009
6.310
6.350
6.120
6.180
143,381
-0.99(-13.81%)
Mar 26, 2009
6.740
7.200
6.650
7.170
333,636
+0.53(+7.98%)
Mar 25, 2009
6.270
6.640
6.240
6.640
258,622
+0.41(+6.58%)
Mar 24, 2009
6.340
6.560
6.230
6.230
202,279
-0.23(-3.56%)
Mar 23, 2009
6.130
6.480
5.870
6.460
330,292
+0.73(+12.74%)
Mar 20, 2009
6.470
6.540
5.660
5.730
402,994
-0.72(-11.16%)
Mar 19, 2009
6.770
6.900
6.310
6.450
164,839
-0.24(-3.59%)
Mar 18, 2009
6.410
6.800
6.160
6.690
307,916
+0.28(+4.37%)
Mar 17, 2009
6.080
6.460
6.070
6.410
191,096
+0.34(+5.60%)
Mar 16, 2009
5.860
6.310
5.820
6.070
316,353
+0.25(+4.30%)
Mar 13, 2009
5.380
6.000
5.250
5.820
313,754
+0.45(+8.38%)
Mar 12, 2009
4.900
5.420
4.755
5.370
332,855
+0.44(+8.92%)
Mar 11, 2009
5.200
5.560
4.910
4.930
288,097
-0.21(-4.09%)
Mar 10, 2009
4.710
5.240
4.710
5.140
327,406
+0.54(+11.74%)
Mar 09, 2009
4.360
4.770
4.220
4.600
308,471
+0.20(+4.55%)
Mar 06, 2009
4.380
4.480
4.190
4.400
278,042
+0.07(+1.62%)
Mar 05, 2009
4.670
4.700
4.300
4.330
322,333
-0.44(-9.22%)
Mar 04, 2009
5.130
5.130
4.600
4.770
354,487
-0.01(-0.21%)
Mar 02, 2009
5.180
5.330
4.730
4.780
235,389
-0.47(-8.95%)
Feb 27, 2009
5.500
5.760
5.230
5.250
254,497
-0.36(-6.42%)
Feb 26, 2009
5.810
6.060
5.520
5.610
258,787
-0.09(-1.58%)
Feb 25, 2009
6.200
6.250
5.640
5.700
440,240
-0.52(-8.36%)
Feb 24, 2009
5.410
6.370
5.410
6.220
496,303
+0.82(+15.19%)
Feb 23, 2009
5.920
6.080
5.360
5.400
265,591
-0.48(-8.16%)
Feb 20, 2009
6.160
6.160
5.710
5.880
357,830
-0.37(-5.92%)
Feb 19, 2009
6.560
6.810
6.250
6.250
244,540
-0.21(-3.25%)
Feb 18, 2009
6.800
6.810
6.460
6.460
209,447
-0.29(-4.30%)
Feb 17, 2009
6.760
6.870
6.500
6.750
245,488
-0.28(-3.98%)
Feb 13, 2009
6.950
7.210
6.750
7.030
228,917
+0.06(+0.86%)
Feb 12, 2009
6.690
7.000
6.360
6.970
395,746
+0.41(+6.25%)
Feb 11, 2009
6.360
6.650
6.300
6.560
225,792
+0.22(+3.47%)
Feb 10, 2009
6.500
6.700
6.120
6.340
314,722
-0.22(-3.35%)
Feb 09, 2009
6.600
6.800
6.310
6.560
162,981
-0.09(-1.35%)
Feb 06, 2009
6.540
6.820
6.460
6.650
235,081
+0.11(+1.68%)
Feb 05, 2009
6.290
6.660
6.237
6.540
300,592
+0.20(+3.15%)
Feb 04, 2009
6.480
6.550
6.250
6.340
827,892
-0.16(-2.46%)
Feb 03, 2009
7.010
7.050
6.240
6.500
1,097,039
-0.67(-9.34%)
Feb 02, 2009
6.930
7.290
6.930
7.170
292,294
+0.18(+2.58%)
Jan 30, 2009
6.800
7.280
6.600
6.990
963,813
-0.78(-10.04%)
Jan 29, 2009
7.610
8.350
7.590
7.770
1,150,320
+0.10(+1.30%)
Jan 28, 2009
7.590
7.740
7.240
7.670
582,216
+0.26(+3.51%)
Jan 27, 2009
7.240
7.510
7.230
7.410
382,822
+0.18(+2.49%)
Jan 26, 2009
6.780
7.250
6.680
7.230
297,733
+0.44(+6.48%)
Jan 23, 2009
6.750
6.850
6.560
6.790
269,147
-0.08(-1.16%)
Jan 22, 2009
6.950
7.030
6.690
6.870
234,628
-0.26(-3.65%)
Jan 21, 2009
6.830
7.150
6.610
7.130
208,703
+0.38(+5.63%)
Jan 20, 2009
7.250
7.380
6.620
6.750
344,268
-0.59(-8.04%)
Jan 16, 2009
7.470
7.500
7.026
7.340
364,721
-0.07(-0.94%)
Jan 15, 2009
7.210
7.430
6.510
7.410
252,893
+0.20(+2.77%)
Jan 14, 2009
7.580
7.685
7.040
7.210
369,859
-0.46(-6.00%)
Jan 13, 2009
7.950
8.050
7.610
7.670
475,933
-0.38(-4.72%)
Jan 12, 2009
7.890
8.250
7.890
8.050
265,009
+0.05(+0.63%)
Jan 09, 2009
8.480
8.610
7.850
8.000
582,859
-0.50(-5.88%)
Jan 08, 2009
8.400
8.705
8.200
8.500
276,758
+0.04(+0.47%)
Jan 07, 2009
8.510
8.600
8.250
8.460
151,993
-0.20(-2.31%)
Jan 06, 2009
8.620
8.850
8.330
8.660
218,364
+0.12(+1.41%)
Jan 05, 2009
7.840
8.570
7.620
8.540
384,394
+0.70(+8.93%)
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.