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
Vanda Pharmaceuticals
(NQ:
VNDA
)
5.230
+0.320 (+6.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.5000
0.5200
0.5000
0.5000
146,385
-0.01(-1.96%)
Dec 30, 2008
0.5200
0.5299
0.5000
0.5100
63,706
-0.01(-1.92%)
Dec 29, 2008
0.5500
0.5500
0.5100
0.5200
84,425
-0.01(-1.89%)
Dec 26, 2008
0.5100
0.5600
0.5000
0.5300
94,565
-0.01(-1.85%)
Dec 24, 2008
0.5100
0.5750
0.5100
0.5400
17,487
-0.02(-3.57%)
Dec 23, 2008
0.5500
0.5600
0.4500
0.5600
106,101
+0.05(+9.80%)
Dec 22, 2008
0.5000
0.5600
0.5000
0.5100
32,954
-0.02(-3.77%)
Dec 19, 2008
0.6000
0.6500
0.4800
0.5300
268,981
-0.08(-13.11%)
Dec 18, 2008
0.6300
0.6600
0.5600
0.6100
96,564
+0.01(+1.50%)
Dec 17, 2008
0.5500
0.6200
0.5500
0.6010
85,005
+0.03(+5.44%)
Dec 16, 2008
0.5100
0.5888
0.4900
0.5700
393,934
+0.05(+9.62%)
Dec 15, 2008
0.5500
0.5597
0.5100
0.5200
73,142
-0.01(-1.89%)
Dec 12, 2008
0.5100
0.5500
0.5000
0.5300
61,049
+0.00(+0.00%)
Dec 11, 2008
0.5800
0.6000
0.5250
0.5300
252,067
-0.02(-2.75%)
Dec 10, 2008
0.6000
0.6400
0.5410
0.5450
352,029
-0.05(-9.17%)
Dec 09, 2008
0.5500
0.6000
0.5400
0.6000
239,340
+0.05(+9.09%)
Dec 08, 2008
0.5500
0.6000
0.5400
0.5500
73,457
+0.01(+1.85%)
Dec 05, 2008
0.5700
0.6000
0.5400
0.5400
221,034
-0.01(-1.82%)
Dec 04, 2008
0.5508
0.5900
0.5500
0.5500
53,282
-0.01(-1.79%)
Dec 03, 2008
0.5800
0.6800
0.5500
0.5600
194,783
-0.02(-3.45%)
Dec 02, 2008
0.7000
0.7500
0.5500
0.5800
212,228
-0.01(-1.69%)
Dec 01, 2008
0.6000
0.6700
0.5900
0.5900
32,127
-0.06(-9.23%)
Nov 28, 2008
0.6500
0.6700
0.6300
0.6500
24,010
+0.02(+3.17%)
Nov 26, 2008
0.6000
0.6700
0.5900
0.6300
58,030
+0.03(+5.00%)
Nov 25, 2008
0.6000
0.6600
0.5800
0.6000
87,120
-0.02(-3.23%)
Nov 24, 2008
0.5900
0.6300
0.5300
0.6200
158,673
+0.03(+5.08%)
Nov 21, 2008
0.7100
0.7100
0.5200
0.5900
107,897
-0.05(-7.81%)
Nov 20, 2008
0.8700
0.9500
0.6200
0.6400
568,980
-0.04(-5.88%)
Nov 19, 2008
0.6600
0.7000
0.6110
0.6800
93,140
+0.06(+9.68%)
Nov 18, 2008
0.6600
0.7300
0.6100
0.6200
120,958
-0.07(-10.14%)
Nov 17, 2008
0.7100
0.8000
0.6500
0.6900
151,976
-0.06(-8.00%)
Nov 14, 2008
0.7000
0.7900
0.7000
0.7500
62,738
+0.07(+10.29%)
Nov 13, 2008
0.7600
0.8000
0.6400
0.6800
109,979
-0.11(-13.92%)
Nov 12, 2008
0.8400
0.8400
0.7500
0.7900
50,065
+0.02(+2.60%)
Nov 11, 2008
0.8500
0.8900
0.7000
0.7700
104,223
-0.08(-9.41%)
Nov 10, 2008
0.8500
0.8900
0.8500
0.8500
31,565
-0.02(-2.30%)
Nov 07, 2008
0.8400
0.9500
0.8291
0.8700
770,383
+0.01(+1.16%)
Nov 06, 2008
0.9100
0.9100
0.8411
0.8600
32,844
-0.01(-1.15%)
Nov 05, 2008
0.8100
0.8900
0.8100
0.8700
61,274
+0.02(+2.35%)
Nov 04, 2008
0.9100
0.9200
0.8200
0.8500
47,506
-0.05(-5.56%)
Nov 03, 2008
0.8550
0.9000
0.8500
0.9000
93,386
+0.08(+9.76%)
Oct 31, 2008
0.8100
0.8400
0.7900
0.8200
56,064
+0.01(+1.23%)
Oct 30, 2008
0.7800
0.8400
0.7700
0.8100
147,415
+0.01(+1.25%)
Oct 29, 2008
0.8305
0.8400
0.7600
0.8000
167,437
-0.03(-3.61%)
Oct 28, 2008
0.7800
0.8500
0.7800
0.8300
162,092
-0.02(-1.84%)
Oct 27, 2008
0.8700
0.8700
0.7500
0.8456
73,660
+0.02(+1.88%)
Oct 24, 2008
0.7500
0.8700
0.7500
0.8300
220,630
+0.04(+5.06%)
Oct 23, 2008
0.8100
0.8800
0.7500
0.7900
170,444
-0.06(-7.06%)
Oct 22, 2008
0.8600
0.8800
0.8000
0.8500
124,762
+0.02(+2.41%)
Oct 21, 2008
0.8600
0.8900
0.8100
0.8300
108,734
+0.00(+0.00%)
Oct 20, 2008
0.8300
0.8900
0.8000
0.8300
108,462
+0.01(+1.22%)
Oct 17, 2008
0.8100
0.8799
0.8100
0.8200
174,500
+0.00(+0.00%)
Oct 16, 2008
0.9000
0.9100
0.7500
0.8200
315,563
-0.08(-8.89%)
Oct 15, 2008
0.9400
0.9500
0.8800
0.9000
71,932
-0.04(-4.26%)
Oct 14, 2008
0.9600
0.9600
0.9200
0.9400
94,507
+0.02(+2.17%)
Oct 13, 2008
0.8800
0.9300
0.8600
0.9200
143,635
+0.05(+5.75%)
Oct 10, 2008
0.8900
0.9100
0.8600
0.8700
384,359
-0.03(-3.33%)
Oct 09, 2008
0.9200
0.9400
0.9000
0.9000
177,472
-0.01(-1.10%)
Oct 08, 2008
0.9500
0.9500
0.9000
0.9100
128,155
+0.00(+0.00%)
Oct 07, 2008
0.9200
0.9700
0.9100
0.9100
579,702
-0.03(-3.19%)
Oct 06, 2008
0.9900
0.9900
0.9200
0.9400
315,461
-0.01(-1.05%)
Oct 03, 2008
0.9800
1.000
0.9300
0.9500
518,518
-0.01(-1.04%)
Oct 02, 2008
1.010
1.020
0.9500
0.9600
175,401
+0.00(+0.00%)
Oct 01, 2008
0.9300
0.9900
0.9275
0.9600
222,088
+0.02(+2.13%)
Sep 30, 2008
1.080
1.080
0.9200
0.9400
226,988
-0.06(-6.00%)
Sep 29, 2008
1.060
1.060
0.7100
1.000
281,669
-0.04(-3.85%)
Sep 26, 2008
1.060
1.060
1.000
1.040
290,971
+0.07(+7.71%)
Sep 25, 2008
1.040
1.070
0.9500
0.9656
877,062
-0.08(-8.04%)
Sep 24, 2008
0.9500
1.060
0.9300
1.050
991,250
+0.09(+9.38%)
Sep 23, 2008
0.9800
1.010
0.9500
0.9600
194,932
-0.04(-4.00%)
Sep 22, 2008
1.000
1.040
0.9500
1.000
296,522
-0.02(-1.96%)
Sep 19, 2008
0.8500
1.040
0.8500
1.020
1,699,711
+0.08(+8.51%)
Sep 18, 2008
0.9300
0.9900
0.8500
0.9400
466,649
+0.01(+1.08%)
Sep 17, 2008
0.9000
0.9600
0.9000
0.9300
343,253
-0.05(-5.10%)
Sep 16, 2008
0.9912
1.000
0.9000
0.9800
827,861
-0.03(-2.97%)
Sep 15, 2008
1.030
1.080
1.000
1.010
292,945
-0.03(-2.88%)
Sep 12, 2008
1.080
1.080
1.020
1.040
180,633
-0.03(-2.80%)
Sep 11, 2008
1.020
1.090
1.020
1.070
496,625
+0.04(+3.88%)
Sep 10, 2008
1.020
1.040
0.9900
1.030
344,777
-0.02(-1.90%)
Sep 09, 2008
1.040
1.070
1.010
1.050
1,698,081
-0.02(-1.87%)
Sep 08, 2008
1.050
1.099
1.000
1.070
757,878
+0.04(+3.88%)
Sep 05, 2008
1.050
1.070
1.000
1.030
595,939
-0.02(-1.90%)
Sep 04, 2008
1.060
1.070
0.9100
1.050
1,183,463
+0.01(+0.96%)
Sep 03, 2008
1.130
1.150
1.020
1.040
454,819
-0.09(-7.96%)
Sep 02, 2008
1.160
1.190
1.130
1.130
594,170
+0.01(+0.89%)
Aug 29, 2008
1.080
1.150
1.050
1.120
328,123
+0.04(+3.70%)
Aug 28, 2008
1.080
1.110
1.050
1.080
548,817
+0.01(+0.93%)
Aug 27, 2008
1.040
1.090
1.030
1.070
267,423
+0.01(+0.94%)
Aug 26, 2008
1.070
1.080
1.020
1.060
180,430
-0.02(-1.85%)
Aug 25, 2008
1.060
1.100
1.020
1.080
468,207
+0.01(+0.93%)
Aug 22, 2008
1.130
1.130
1.010
1.070
782,186
-0.02(-1.83%)
Aug 21, 2008
1.140
1.140
1.080
1.090
343,478
-0.03(-2.68%)
Aug 20, 2008
1.150
1.155
1.110
1.120
620,984
-0.03(-2.61%)
Aug 19, 2008
1.100
1.160
1.100
1.150
765,241
+0.04(+3.60%)
Aug 18, 2008
1.200
1.200
1.070
1.110
832,643
-0.09(-7.50%)
Aug 15, 2008
1.260
1.267
1.150
1.200
640,662
-0.09(-6.98%)
Aug 14, 2008
1.300
1.300
1.220
1.290
750,857
+0.00(+0.00%)
Aug 13, 2008
1.240
1.310
1.200
1.290
972,688
+0.08(+6.61%)
Aug 12, 2008
1.240
1.350
1.150
1.210
1,962,433
+0.03(+2.54%)
Aug 11, 2008
1.170
1.190
1.100
1.180
1,472,920
+0.07(+6.31%)
Aug 08, 2008
1.060
1.160
1.000
1.110
2,215,085
+0.14(+14.43%)
Aug 07, 2008
1.000
1.070
0.9600
0.9700
2,060,949
+0.01(+1.04%)
Aug 06, 2008
0.9500
0.9900
0.9500
0.9600
946,738
+0.01(+1.05%)
Aug 05, 2008
0.9600
1.000
0.8900
0.9500
1,653,737
+0.01(+1.06%)
Aug 04, 2008
1.020
1.020
0.9300
0.9400
1,190,735
-0.05(-5.05%)
Aug 01, 2008
1.020
1.050
0.9300
0.9900
1,928,622
+0.00(+0.00%)
Jul 31, 2008
0.9200
1.090
0.9000
0.9900
3,314,746
+0.06(+6.45%)
Jul 30, 2008
0.8700
0.9500
0.8700
0.9300
2,150,933
+0.01(+1.09%)
Jul 29, 2008
0.9200
0.9600
0.7600
0.9200
6,119,850
+0.02(+2.22%)
Jul 28, 2008
1.400
1.410
0.8000
0.9000
34,415,236
-2.46(-73.21%)
Jul 25, 2008
3.920
4.000
3.200
3.360
1,514,400
-0.52(-13.40%)
Jul 24, 2008
3.760
4.030
3.760
3.880
600,750
+0.10(+2.65%)
Jul 23, 2008
3.590
3.910
3.510
3.780
802,812
+0.25(+7.08%)
Jul 22, 2008
3.560
3.600
3.380
3.530
403,266
-0.05(-1.40%)
Jul 21, 2008
3.570
3.640
3.450
3.580
376,673
+0.09(+2.58%)
Jul 18, 2008
3.420
3.780
3.410
3.490
628,381
+0.03(+0.87%)
Jul 17, 2008
3.360
3.530
3.230
3.460
471,171
+0.16(+4.85%)
Jul 16, 2008
3.110
3.660
3.050
3.300
849,395
+0.30(+10.00%)
Jul 15, 2008
3.240
3.280
2.950
3.000
403,606
-0.28(-8.54%)
Jul 14, 2008
3.470
3.470
3.235
3.280
286,848
-0.09(-2.67%)
Jul 11, 2008
3.380
3.440
3.330
3.370
276,256
-0.05(-1.46%)
Jul 10, 2008
3.260
3.490
3.250
3.420
433,538
+0.13(+3.95%)
Jul 09, 2008
3.470
3.600
3.230
3.290
328,769
-0.21(-6.00%)
Jul 08, 2008
3.140
3.534
3.130
3.500
574,145
+0.31(+9.72%)
Jul 07, 2008
3.400
3.440
3.000
3.190
570,974
-0.12(-3.63%)
Jul 04, 2008
3.000
3.410
2.930
3.310
561,727
+0.00(+0.00%)
Jul 03, 2008
3.000
3.410
2.930
3.310
561,727
+0.31(+10.33%)
Jul 02, 2008
3.440
3.440
2.800
3.000
1,559,222
-0.36(-10.71%)
Jul 01, 2008
3.250
3.530
3.200
3.360
967,434
+0.07(+2.13%)
Jun 30, 2008
3.800
3.870
3.220
3.290
1,359,883
-0.45(-12.03%)
Jun 27, 2008
4.170
4.200
3.740
3.740
4,517,100
-0.46(-10.95%)
Jun 26, 2008
5.030
5.200
3.910
4.200
4,555,949
-0.79(-15.83%)
Jun 25, 2008
5.120
5.260
4.800
4.990
848,578
-0.13(-2.54%)
Jun 24, 2008
5.100
5.360
4.780
5.120
1,912,067
+0.12(+2.40%)
Jun 23, 2008
6.330
6.390
4.930
5.000
2,259,969
-1.30(-20.63%)
Jun 20, 2008
5.630
6.590
5.630
6.300
2,156,090
+0.65(+11.50%)
Jun 19, 2008
5.400
5.750
5.250
5.650
926,210
+0.22(+4.05%)
Jun 18, 2008
5.200
5.720
5.200
5.430
562,606
+0.17(+3.23%)
Jun 17, 2008
5.300
5.490
5.200
5.260
474,200
+0.00(+0.00%)
Jun 16, 2008
4.830
5.300
4.830
5.260
412,128
+0.37(+7.57%)
Jun 13, 2008
4.980
5.040
4.800
4.890
265,706
+0.08(+1.66%)
Jun 12, 2008
4.890
5.220
4.740
4.810
591,523
-0.05(-1.03%)
Jun 11, 2008
4.810
4.880
4.740
4.860
209,772
+0.01(+0.21%)
Jun 10, 2008
4.790
4.920
4.720
4.850
246,680
+0.00(+0.00%)
Jun 09, 2008
4.970
4.995
4.710
4.850
456,687
-0.11(-2.22%)
Jun 06, 2008
5.220
5.220
4.840
4.960
743,214
-0.17(-3.31%)
Jun 05, 2008
4.980
5.810
4.950
5.130
3,387,689
+0.33(+6.88%)
Jun 04, 2008
4.650
4.840
4.621
4.800
292,790
+0.14(+3.00%)
Jun 03, 2008
4.750
4.750
4.530
4.660
263,819
-0.06(-1.27%)
Jun 02, 2008
4.690
4.790
4.600
4.720
301,821
+0.04(+0.85%)
May 30, 2008
4.790
4.980
4.680
4.680
548,575
-0.11(-2.30%)
May 29, 2008
4.580
4.790
4.480
4.790
592,660
+0.19(+4.13%)
May 28, 2008
4.600
4.690
4.540
4.600
165,437
+0.03(+0.66%)
May 27, 2008
4.520
4.610
4.400
4.570
359,571
+0.07(+1.56%)
May 26, 2008
4.540
4.780
4.460
4.500
727,005
+0.00(+0.00%)
May 23, 2008
4.540
4.780
4.460
4.500
727,005
-0.03(-0.66%)
May 22, 2008
4.630
4.630
4.460
4.530
249,607
+0.03(+0.67%)
May 21, 2008
4.660
4.790
4.470
4.500
450,504
-0.16(-3.43%)
May 20, 2008
4.600
4.700
4.540
4.660
252,151
+0.02(+0.43%)
May 19, 2008
4.620
4.740
4.500
4.640
608,724
+0.01(+0.22%)
May 16, 2008
4.760
4.781
4.500
4.630
525,614
-0.09(-1.91%)
May 15, 2008
4.930
4.970
4.700
4.720
666,736
-0.16(-3.28%)
May 14, 2008
4.490
5.020
4.490
4.880
985,218
+0.40(+8.93%)
May 13, 2008
4.590
4.650
4.400
4.480
736,796
-0.09(-1.97%)
May 12, 2008
4.750
4.900
4.380
4.570
864,164
-0.14(-2.97%)
May 09, 2008
4.990
5.020
4.580
4.710
1,179,710
-0.27(-5.42%)
May 08, 2008
5.170
5.235
4.910
4.980
838,275
-0.17(-3.30%)
May 07, 2008
5.620
5.690
5.130
5.150
1,082,664
-0.41(-7.37%)
May 06, 2008
5.690
6.090
5.020
5.560
3,936,332
+0.09(+1.65%)
May 05, 2008
4.400
5.900
4.300
5.470
4,797,841
+1.26(+29.93%)
May 02, 2008
4.400
4.600
4.000
4.210
2,431,802
+0.59(+16.30%)
May 01, 2008
3.990
3.990
3.260
3.620
606,463
+0.09(+2.55%)
Apr 30, 2008
3.820
4.030
3.480
3.530
531,467
-0.27(-7.11%)
Apr 29, 2008
3.820
4.060
3.600
3.800
449,444
+0.03(+0.80%)
Apr 28, 2008
3.960
4.010
3.670
3.770
545,971
-0.22(-5.51%)
Apr 25, 2008
3.540
4.960
3.540
3.990
2,449,397
+0.47(+13.35%)
Apr 24, 2008
3.320
3.560
3.320
3.520
181,285
+0.21(+6.34%)
Apr 23, 2008
3.260
3.400
3.160
3.310
122,505
+0.07(+2.16%)
Apr 22, 2008
3.540
3.540
3.200
3.240
164,620
-0.29(-8.22%)
Apr 21, 2008
3.570
3.610
3.490
3.530
93,042
-0.04(-1.12%)
Apr 18, 2008
3.530
3.580
3.460
3.570
214,483
+0.10(+2.88%)
Apr 17, 2008
3.630
3.630
3.320
3.470
298,030
-0.18(-4.93%)
Apr 16, 2008
3.080
3.670
3.050
3.650
752,505
+0.63(+20.86%)
Apr 15, 2008
3.020
3.160
3.000
3.020
351,387
+0.03(+1.00%)
Apr 14, 2008
3.090
3.150
2.980
2.990
248,485
-0.07(-2.29%)
Apr 11, 2008
3.220
3.320
3.020
3.060
325,769
-0.16(-4.97%)
Apr 10, 2008
3.430
3.470
3.210
3.220
551,196
-0.18(-5.29%)
Apr 09, 2008
3.690
3.690
3.280
3.400
478,465
-0.30(-8.11%)
Apr 08, 2008
3.700
3.725
3.560
3.700
424,968
-0.05(-1.33%)
Apr 07, 2008
3.700
3.800
3.660
3.750
253,757
+0.05(+1.35%)
Apr 04, 2008
3.570
3.750
3.480
3.700
925,674
+0.17(+4.82%)
Apr 03, 2008
3.570
3.630
3.400
3.530
175,847
-0.04(-1.12%)
Apr 02, 2008
3.990
3.990
3.470
3.570
300,783
-0.41(-10.30%)
Apr 01, 2008
3.990
4.050
3.900
3.980
170,719
+0.11(+2.84%)
Mar 31, 2008
4.170
4.280
3.820
3.870
218,411
-0.28(-6.75%)
Mar 28, 2008
4.100
4.270
4.060
4.150
230,659
-0.02(-0.48%)
Mar 27, 2008
3.850
4.280
3.850
4.170
317,289
+0.31(+8.03%)
Mar 26, 2008
3.590
4.120
3.400
3.860
441,459
+0.25(+6.93%)
Mar 25, 2008
3.480
3.745
3.330
3.610
242,057
+0.14(+4.03%)
Mar 24, 2008
3.140
3.560
3.140
3.470
241,737
+0.32(+10.16%)
Mar 21, 2008
3.120
3.220
2.990
3.150
621,581
+0.00(+0.00%)
Mar 20, 2008
3.120
3.220
2.990
3.150
621,581
+0.10(+3.28%)
Mar 19, 2008
3.240
3.370
3.030
3.050
230,882
-0.19(-5.86%)
Mar 18, 2008
3.080
3.300
2.850
3.240
368,413
+0.24(+8.00%)
Mar 17, 2008
2.870
3.110
2.700
3.000
392,065
+0.10(+3.45%)
Mar 14, 2008
2.960
3.000
2.710
2.900
694,890
-0.04(-1.36%)
Mar 13, 2008
3.200
3.460
2.910
2.940
760,253
-0.32(-9.82%)
Mar 12, 2008
3.420
3.560
3.120
3.260
725,404
-0.15(-4.40%)
Mar 11, 2008
3.600
3.900
3.200
3.410
412,525
-0.09(-2.57%)
Mar 10, 2008
3.900
3.900
3.500
3.500
399,081
-0.38(-9.79%)
Mar 07, 2008
3.940
4.160
3.610
3.880
319,064
-0.13(-3.24%)
Mar 06, 2008
4.170
4.170
4.000
4.010
226,922
-0.19(-4.52%)
Mar 05, 2008
4.200
4.330
3.940
4.200
394,394
+0.04(+0.96%)
Mar 04, 2008
4.250
4.290
4.140
4.160
236,510
-0.12(-2.80%)
Mar 03, 2008
4.480
4.480
4.250
4.280
250,865
-0.28(-6.14%)
Feb 29, 2008
4.720
4.980
4.500
4.560
262,934
-0.23(-4.80%)
Feb 28, 2008
4.790
4.990
4.690
4.790
235,912
+0.02(+0.42%)
Feb 27, 2008
4.690
4.870
4.590
4.770
225,170
+0.02(+0.42%)
Feb 26, 2008
4.500
5.000
4.450
4.750
310,918
+0.26(+5.79%)
Feb 25, 2008
4.780
5.250
4.490
4.490
539,643
-0.27(-5.67%)
Feb 22, 2008
4.740
4.820
4.720
4.760
229,737
+0.06(+1.28%)
Feb 21, 2008
5.070
5.200
4.630
4.700
917,765
-0.30(-6.00%)
Feb 20, 2008
4.880
5.010
4.800
5.000
150,433
+0.10(+2.04%)
Feb 19, 2008
5.250
5.350
4.860
4.900
287,558
-0.32(-6.13%)
Feb 18, 2008
5.260
5.280
4.955
5.220
544,089
+0.00(+0.00%)
Feb 15, 2008
5.260
5.280
4.955
5.220
544,089
-0.09(-1.69%)
Feb 14, 2008
5.100
5.350
4.620
5.310
791,369
+0.19(+3.71%)
Feb 13, 2008
4.970
5.260
4.750
5.120
467,674
+0.21(+4.28%)
Feb 12, 2008
4.590
5.020
4.550
4.910
695,742
+0.41(+9.11%)
Feb 11, 2008
4.310
4.610
4.263
4.500
568,155
+0.20(+4.65%)
Feb 08, 2008
4.290
4.400
4.150
4.300
464,091
+0.01(+0.23%)
Feb 07, 2008
4.280
4.370
4.090
4.290
424,367
+0.00(+0.00%)
Feb 06, 2008
4.410
4.540
4.210
4.290
691,526
-0.11(-2.50%)
Feb 05, 2008
4.600
4.790
4.390
4.400
355,128
-0.28(-5.98%)
Feb 04, 2008
4.610
4.990
4.600
4.680
494,517
+0.10(+2.18%)
Feb 01, 2008
4.300
4.710
4.300
4.580
454,948
+0.31(+7.26%)
Jan 31, 2008
4.290
4.450
4.270
4.270
611,902
-0.04(-0.93%)
Jan 30, 2008
4.290
4.440
4.260
4.310
890,860
+0.01(+0.23%)
Jan 29, 2008
4.530
4.620
4.270
4.300
943,820
-0.19(-4.23%)
Jan 28, 2008
4.630
4.740
4.490
4.490
553,601
-0.14(-3.02%)
Jan 25, 2008
4.940
5.000
4.590
4.630
293,154
-0.27(-5.51%)
Jan 24, 2008
5.040
5.170
4.900
4.900
336,775
-0.09(-1.80%)
Jan 23, 2008
4.800
5.020
4.600
4.990
424,309
+0.07(+1.42%)
Jan 22, 2008
5.200
5.200
4.800
4.920
654,145
-0.35(-6.64%)
Jan 21, 2008
5.440
5.540
5.170
5.270
299,740
+0.00(+0.00%)
Jan 18, 2008
5.440
5.540
5.170
5.270
299,740
-0.19(-3.48%)
Jan 17, 2008
5.930
5.960
5.380
5.460
368,634
-0.39(-6.67%)
Jan 16, 2008
5.770
6.000
5.676
5.850
309,731
+0.09(+1.56%)
Jan 15, 2008
5.910
6.140
5.700
5.760
465,898
-0.23(-3.84%)
Jan 14, 2008
5.790
6.040
5.760
5.990
293,318
+0.23(+3.99%)
Jan 11, 2008
5.730
5.940
5.520
5.760
508,431
+0.02(+0.35%)
Jan 10, 2008
5.770
5.980
5.660
5.740
698,050
+0.04(+0.70%)
Jan 09, 2008
5.880
6.080
5.680
5.700
314,561
-0.22(-3.72%)
Jan 08, 2008
5.890
6.130
5.760
5.920
1,608,940
+0.04(+0.68%)
Jan 07, 2008
5.830
6.090
5.650
5.880
1,111,708
+0.12(+2.08%)
Jan 04, 2008
6.090
6.260
5.670
5.760
909,346
-0.35(-5.73%)
Jan 03, 2008
6.700
6.730
6.000
6.110
572,018
-0.39(-6.00%)
Jan 02, 2008
6.920
7.130
6.440
6.500
386,806
-0.38(-5.52%)
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.