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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
Streaming Delayed Price
Updated: 4:00 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
2.815
3.063
2.762
3.010
50,834
-0.07(-2.30%)
Dec 30, 2008
2.780
3.081
2.780
3.081
4,410
+0.24(+8.41%)
Dec 29, 2008
3.089
3.089
2.815
2.842
3,275
-0.05(-1.83%)
Dec 26, 2008
2.895
2.974
2.895
2.895
1,459
+0.04(+1.55%)
Dec 24, 2008
2.859
2.859
2.850
2.850
790
+0.04(+1.58%)
Dec 23, 2008
2.824
2.833
2.744
2.806
63,915
-0.07(-2.46%)
Dec 22, 2008
3.089
3.089
2.780
2.877
9,662
-0.03(-0.91%)
Dec 19, 2008
2.992
2.992
2.904
2.904
4,928
-0.01(-0.30%)
Dec 18, 2008
2.957
2.957
2.912
2.912
3,933
+0.04(+1.23%)
Dec 17, 2008
2.921
2.921
2.833
2.877
46,163
+0.04(+1.56%)
Dec 16, 2008
2.992
2.992
2.691
2.833
34,116
+0.00(+0.00%)
Dec 15, 2008
3.098
3.098
2.806
2.833
10,493
+0.00(+0.00%)
Dec 12, 2008
3.054
3.054
2.806
2.833
26,110
-0.01(-0.31%)
Dec 11, 2008
2.948
2.948
2.744
2.842
3,078
+0.03(+0.94%)
Dec 10, 2008
2.877
2.921
2.744
2.815
17,324
-0.04(-1.55%)
Dec 09, 2008
2.877
2.877
2.744
2.859
13,486
+0.12(+4.19%)
Dec 08, 2008
2.868
2.921
2.656
2.744
32,294
-0.05(-1.90%)
Dec 05, 2008
2.762
2.895
2.762
2.797
22,728
+0.05(+1.94%)
Dec 04, 2008
2.842
2.842
2.744
2.744
130,755
-0.08(-2.82%)
Dec 03, 2008
2.824
2.833
2.656
2.824
3,092
+0.00(+0.00%)
Dec 02, 2008
2.797
2.824
2.744
2.824
25,905
+0.05(+1.92%)
Dec 01, 2008
2.709
2.771
2.709
2.771
8,982
+0.04(+1.62%)
Nov 28, 2008
2.682
2.744
2.673
2.727
1,694
+0.00(+0.00%)
Nov 26, 2008
2.700
2.740
2.691
2.727
14,055
+0.03(+0.98%)
Nov 25, 2008
2.673
2.727
2.673
2.700
58,158
+0.03(+0.99%)
Nov 24, 2008
2.641
2.859
2.641
2.673
79,312
-0.05(-1.95%)
Nov 21, 2008
2.691
2.780
2.691
2.727
11,111
+0.00(+0.00%)
Nov 20, 2008
2.611
2.788
2.611
2.727
181,951
+0.05(+1.99%)
Nov 19, 2008
2.709
2.735
2.673
2.673
3,953
-0.06(-2.27%)
Nov 18, 2008
2.744
2.744
2.434
2.735
17,833
-0.05(-1.90%)
Nov 17, 2008
2.673
2.788
2.656
2.788
7,803
+0.06(+2.27%)
Nov 14, 2008
2.818
2.818
2.700
2.727
13,251
+0.00(+0.00%)
Nov 13, 2008
2.691
2.833
2.673
2.727
23,558
-0.02(-0.64%)
Nov 12, 2008
2.647
2.780
2.647
2.744
20,455
+0.02(+0.65%)
Nov 11, 2008
2.895
2.895
2.700
2.727
28,128
+0.02(+0.65%)
Nov 10, 2008
2.585
2.727
2.585
2.709
30,839
+0.07(+2.68%)
Nov 07, 2008
2.682
2.700
2.558
2.638
162,488
-0.07(-2.61%)
Nov 06, 2008
2.815
2.815
2.691
2.709
49,440
-0.04(-1.29%)
Nov 05, 2008
2.771
2.904
2.718
2.744
51,100
+0.03(+0.98%)
Nov 04, 2008
2.505
2.859
2.505
2.718
25,717
+0.19(+7.34%)
Nov 03, 2008
2.434
2.541
2.328
2.532
91,380
+0.10(+4.00%)
Oct 31, 2008
2.426
2.434
2.257
2.434
120,232
+0.05(+2.23%)
Oct 30, 2008
2.328
2.434
2.328
2.381
87,991
+0.04(+1.51%)
Oct 29, 2008
2.222
2.470
2.213
2.346
76,827
-0.04(-1.49%)
Oct 28, 2008
2.514
2.514
2.328
2.381
343,422
-0.03(-1.10%)
Oct 27, 2008
2.222
2.505
2.222
2.408
525,319
-0.23(-8.72%)
Oct 24, 2008
2.806
2.806
2.629
2.638
228,188
-0.12(-4.18%)
Oct 23, 2008
2.833
2.893
2.611
2.753
301,699
-0.12(-4.31%)
Oct 22, 2008
2.921
3.081
2.824
2.877
45,220
-0.04(-1.52%)
Oct 21, 2008
3.010
3.010
2.744
2.921
223,101
-0.19(-5.98%)
Oct 20, 2008
3.143
3.408
2.921
3.107
197,535
-0.12(-3.57%)
Oct 17, 2008
3.382
3.390
3.143
3.222
189,277
-0.13(-3.96%)
Oct 16, 2008
3.594
3.798
3.355
3.355
231,245
-0.32(-8.67%)
Oct 15, 2008
3.541
3.718
3.373
3.674
64,412
+0.09(+2.47%)
Oct 14, 2008
3.612
3.975
3.585
3.585
13,142
-0.10(-2.64%)
Oct 13, 2008
4.152
4.161
3.612
3.683
286,622
+0.02(+0.48%)
Oct 10, 2008
3.134
3.851
2.895
3.665
294,034
+0.43(+13.42%)
Oct 09, 2008
3.408
3.408
3.231
3.231
66,624
-0.29(-8.29%)
Oct 08, 2008
3.895
3.948
3.275
3.523
316,322
-0.51(-12.72%)
Oct 07, 2008
4.099
4.169
3.975
4.037
86,511
-0.08(-1.94%)
Oct 06, 2008
4.276
4.276
3.948
4.116
247,531
-0.12(-2.92%)
Oct 03, 2008
4.470
4.470
4.205
4.240
49,331
-0.23(-5.15%)
Oct 02, 2008
4.470
4.559
4.143
4.470
27,608
+0.04(+1.00%)
Oct 01, 2008
4.338
4.479
4.249
4.426
33,486
+0.09(+2.04%)
Sep 30, 2008
4.338
4.497
4.240
4.338
14,042
+0.10(+2.30%)
Sep 29, 2008
4.223
4.417
4.223
4.240
26,110
-0.10(-2.24%)
Sep 26, 2008
4.293
4.397
4.293
4.338
12,195
-0.05(-1.21%)
Sep 25, 2008
4.346
4.462
4.214
4.391
22,264
+0.01(+0.20%)
Sep 24, 2008
4.426
4.426
4.382
4.382
2,154
+0.00(+0.00%)
Sep 23, 2008
4.470
4.639
4.293
4.382
50,417
-0.03(-0.60%)
Sep 22, 2008
4.426
4.771
4.400
4.408
38,287
-0.02(-0.40%)
Sep 19, 2008
4.488
4.639
4.240
4.426
472,600
-0.02(-0.40%)
Sep 18, 2008
4.231
4.444
4.161
4.444
100,421
+0.27(+6.36%)
Sep 17, 2008
4.249
4.293
4.116
4.178
187,551
-0.12(-2.68%)
Sep 16, 2008
4.214
4.320
4.187
4.293
73,132
-0.13(-3.00%)
Sep 15, 2008
4.435
4.462
4.408
4.426
35,928
+0.07(+1.63%)
Sep 12, 2008
4.417
4.479
4.346
4.355
28,542
-0.08(-1.80%)
Sep 11, 2008
4.417
4.453
4.364
4.435
38,831
+0.04(+1.01%)
Sep 10, 2008
4.400
4.453
4.373
4.391
21,602
+0.04(+1.02%)
Sep 09, 2008
4.346
4.400
4.302
4.346
68,176
-0.04(-0.81%)
Sep 08, 2008
4.435
4.444
4.364
4.382
18,861
+0.00(+0.00%)
Sep 05, 2008
4.417
4.426
4.382
4.382
6,588
-0.04(-1.00%)
Sep 04, 2008
4.462
4.464
4.395
4.426
9,440
+0.00(+0.00%)
Sep 03, 2008
4.364
4.541
4.364
4.426
179,076
+0.01(+0.20%)
Sep 02, 2008
4.417
4.541
4.329
4.417
75,711
+0.05(+1.22%)
Aug 29, 2008
4.408
4.577
4.364
4.364
21,508
+0.00(+0.00%)
Aug 28, 2008
4.426
4.426
4.364
4.364
71,888
-0.06(-1.40%)
Aug 27, 2008
4.391
4.426
4.382
4.426
26,431
+0.04(+0.81%)
Aug 26, 2008
4.462
4.462
4.382
4.391
15,992
-0.02(-0.40%)
Aug 25, 2008
4.444
4.462
4.382
4.408
8,740
-0.01(-0.20%)
Aug 22, 2008
4.391
4.417
4.382
4.417
5,241
+0.02(+0.40%)
Aug 21, 2008
4.462
4.470
4.373
4.400
70,034
-0.05(-1.19%)
Aug 20, 2008
4.426
4.453
4.258
4.453
30,648
+0.00(+0.00%)
Aug 19, 2008
4.391
4.479
4.373
4.453
33,053
+0.01(+0.20%)
Aug 18, 2008
4.462
4.470
4.417
4.444
29,314
+0.02(+0.40%)
Aug 15, 2008
4.373
4.479
4.373
4.426
264,110
+0.06(+1.42%)
Aug 14, 2008
4.276
4.382
4.276
4.364
184,014
+0.04(+0.82%)
Aug 13, 2008
4.276
4.373
4.276
4.329
50,420
+0.00(+0.00%)
Aug 12, 2008
3.895
4.382
3.895
4.329
258,638
+0.26(+6.30%)
Aug 11, 2008
4.107
4.116
4.046
4.072
61,249
-0.01(-0.22%)
Aug 08, 2008
4.072
4.116
3.948
4.081
72,247
+0.04(+1.10%)
Aug 07, 2008
4.072
4.072
4.001
4.037
8,639
+0.01(+0.22%)
Aug 06, 2008
4.072
4.090
3.975
4.028
62,702
-0.03(-0.66%)
Aug 05, 2008
3.842
4.063
3.842
4.054
189,789
+0.26(+6.76%)
Aug 04, 2008
3.771
3.842
3.771
3.798
18,604
-0.01(-0.23%)
Aug 01, 2008
3.815
3.833
3.762
3.807
22,571
+0.04(+0.94%)
Jul 31, 2008
3.762
3.789
3.762
3.771
7,817
-0.02(-0.47%)
Jul 30, 2008
3.824
3.895
3.762
3.789
10,356
+0.01(+0.23%)
Jul 29, 2008
3.780
3.824
3.753
3.780
24,182
+0.01(+0.23%)
Jul 28, 2008
3.842
3.842
3.736
3.771
35,132
-0.02(-0.47%)
Jul 25, 2008
3.833
3.842
3.789
3.789
9,220
-0.02(-0.46%)
Jul 24, 2008
3.815
3.815
3.762
3.807
16,438
+0.00(+0.00%)
Jul 23, 2008
3.771
3.815
3.771
3.807
8,040
+0.04(+1.18%)
Jul 22, 2008
3.718
3.780
3.665
3.762
35,481
+0.02(+0.47%)
Jul 21, 2008
3.727
3.807
3.709
3.745
28,829
+0.02(+0.47%)
Jul 18, 2008
3.727
3.807
3.656
3.727
158,395
-0.02(-0.47%)
Jul 17, 2008
3.762
3.771
3.674
3.745
61,018
-0.04(-1.17%)
Jul 16, 2008
3.895
3.930
3.506
3.789
416,944
-0.16(-4.04%)
Jul 15, 2008
3.895
4.099
3.842
3.948
45,489
-0.01(-0.22%)
Jul 14, 2008
3.868
4.019
3.868
3.957
55,019
+0.07(+1.82%)
Jul 11, 2008
3.851
4.099
3.833
3.886
145,360
-0.02(-0.45%)
Jul 10, 2008
3.904
3.922
3.868
3.904
27,676
-0.04(-0.90%)
Jul 09, 2008
3.939
4.231
3.851
3.939
94,415
-0.04(-0.89%)
Jul 08, 2008
4.037
4.063
3.851
3.975
281,627
-0.03(-0.66%)
Jul 07, 2008
4.196
4.196
3.939
4.001
174,965
-0.16(-3.83%)
Jul 04, 2008
4.231
4.231
4.161
4.161
15,513
+0.00(+0.00%)
Jul 03, 2008
4.231
4.231
4.161
4.161
15,513
-0.04(-0.84%)
Jul 02, 2008
4.240
4.240
4.107
4.196
70,409
-0.03(-0.63%)
Jul 01, 2008
4.169
4.276
4.072
4.223
60,512
-0.03(-0.63%)
Jun 30, 2008
4.364
4.364
4.143
4.249
169,302
+0.12(+2.78%)
Jun 27, 2008
4.205
4.346
4.134
4.134
3,082,805
-0.19(-4.50%)
Jun 26, 2008
4.267
4.338
4.178
4.329
115,543
+0.00(+0.00%)
Jun 25, 2008
4.258
4.408
4.249
4.329
137,357
+0.08(+1.87%)
Jun 24, 2008
4.267
4.417
4.223
4.249
323,357
-0.08(-1.84%)
Jun 23, 2008
4.285
4.338
4.240
4.329
52,076
+0.00(+0.00%)
Jun 20, 2008
4.311
4.338
4.231
4.329
113,938
-0.01(-0.20%)
Jun 19, 2008
4.338
4.426
4.293
4.338
249,981
-0.03(-0.61%)
Jun 18, 2008
4.302
4.364
4.249
4.364
28,374
+0.03(+0.61%)
Jun 17, 2008
4.338
4.364
4.311
4.338
49,446
-0.02(-0.41%)
Jun 16, 2008
4.293
4.373
4.116
4.355
43,667
+0.05(+1.23%)
Jun 13, 2008
4.276
4.417
4.099
4.302
86,817
+0.05(+1.25%)
Jun 12, 2008
4.214
4.364
4.161
4.249
42,740
+0.06(+1.48%)
Jun 11, 2008
4.293
4.338
4.178
4.187
41,656
-0.12(-2.87%)
Jun 10, 2008
4.249
4.346
3.957
4.311
100,679
+0.07(+1.67%)
Jun 09, 2008
4.107
4.267
3.930
4.240
128,631
+0.10(+2.35%)
Jun 06, 2008
4.231
4.311
4.125
4.143
66,485
-0.13(-3.11%)
Jun 05, 2008
4.178
4.311
4.116
4.276
75,667
+0.10(+2.33%)
Jun 04, 2008
4.267
4.293
4.081
4.178
348,950
-0.12(-2.68%)
Jun 03, 2008
4.400
4.400
4.240
4.293
76,614
-0.08(-1.82%)
Jun 02, 2008
4.302
4.417
4.214
4.373
143,862
+0.06(+1.44%)
May 30, 2008
4.479
4.479
4.302
4.311
242,665
-0.18(-3.94%)
May 29, 2008
4.417
4.559
4.364
4.488
370,036
+0.07(+1.60%)
May 28, 2008
4.426
4.426
4.293
4.417
744,366
+0.04(+1.01%)
May 27, 2008
4.276
4.426
4.231
4.373
104,584
+0.11(+2.49%)
May 26, 2008
4.408
4.435
4.223
4.267
52,661
+0.00(+0.00%)
May 23, 2008
4.408
4.435
4.223
4.267
52,661
-0.17(-3.79%)
May 22, 2008
4.285
4.435
4.214
4.435
51,316
+0.18(+4.16%)
May 21, 2008
4.346
4.382
4.258
4.258
107,621
+0.01(+0.21%)
May 20, 2008
4.231
4.346
4.187
4.249
54,802
-0.01(-0.21%)
May 19, 2008
4.302
4.355
4.196
4.258
78,255
-0.05(-1.23%)
May 16, 2008
4.462
4.462
4.293
4.311
183,308
-0.05(-1.22%)
May 15, 2008
4.462
4.550
4.338
4.364
23,947
-0.11(-2.38%)
May 14, 2008
4.470
4.559
4.400
4.470
112,883
+0.00(+0.00%)
May 13, 2008
4.470
4.798
4.417
4.470
253,892
+0.00(+0.00%)
May 12, 2008
4.382
4.470
4.382
4.470
52,672
+0.12(+2.64%)
May 09, 2008
4.338
4.417
4.320
4.355
18,604
-0.03(-0.61%)
May 08, 2008
4.462
4.462
4.311
4.382
57,503
-0.04(-1.00%)
May 07, 2008
4.621
4.621
4.426
4.426
267,658
-0.18(-3.85%)
May 06, 2008
4.408
4.639
4.408
4.603
69,119
+0.17(+3.79%)
May 05, 2008
4.453
4.585
4.426
4.435
53,492
-0.02(-0.40%)
May 02, 2008
4.603
4.603
4.444
4.453
140,173
-0.06(-1.37%)
May 01, 2008
4.577
4.585
4.479
4.515
63,485
-0.07(-1.54%)
Apr 30, 2008
4.515
4.630
4.497
4.585
23,766
+0.10(+2.17%)
Apr 29, 2008
4.639
4.647
4.470
4.488
20,963
-0.13(-2.87%)
Apr 28, 2008
4.541
4.647
4.453
4.621
89,322
+0.06(+1.36%)
Apr 25, 2008
4.550
4.594
4.515
4.559
80,846
-0.02(-0.39%)
Apr 24, 2008
4.453
4.585
4.400
4.577
37,899
+0.13(+2.99%)
Apr 23, 2008
4.488
4.594
4.364
4.444
71,385
-0.02(-0.40%)
Apr 22, 2008
4.453
4.506
4.435
4.462
32,597
-0.02(-0.40%)
Apr 21, 2008
4.479
4.568
4.426
4.479
50,058
-0.04(-0.98%)
Apr 18, 2008
4.603
4.639
4.373
4.524
120,843
+0.01(+0.20%)
Apr 17, 2008
4.559
4.647
4.364
4.515
90,657
-0.07(-1.54%)
Apr 16, 2008
4.488
4.621
4.320
4.585
328,749
+0.15(+3.39%)
Apr 15, 2008
4.417
4.470
4.338
4.435
159,144
+0.04(+0.80%)
Apr 14, 2008
4.373
4.435
4.231
4.400
29,751
+0.02(+0.40%)
Apr 11, 2008
4.329
4.408
4.329
4.382
31,584
+0.04(+1.02%)
Apr 10, 2008
4.391
4.426
4.293
4.338
66,040
-0.04(-0.81%)
Apr 09, 2008
4.417
4.453
4.338
4.373
28,944
-0.03(-0.60%)
Apr 08, 2008
4.470
4.524
4.240
4.400
53,696
-0.07(-1.58%)
Apr 07, 2008
4.585
4.585
4.470
4.470
19,126
-0.07(-1.56%)
Apr 04, 2008
4.665
4.692
4.541
4.541
35,571
-0.11(-2.29%)
Apr 03, 2008
4.630
4.692
4.577
4.647
77,573
-0.03(-0.57%)
Apr 02, 2008
4.665
4.683
4.594
4.674
34,515
+0.00(+0.00%)
Apr 01, 2008
4.621
4.763
4.541
4.674
30,116
+0.11(+2.33%)
Mar 31, 2008
4.577
4.851
4.462
4.568
18,213
+0.02(+0.39%)
Mar 28, 2008
4.656
4.692
4.524
4.550
18,835
-0.10(-2.10%)
Mar 27, 2008
4.780
4.780
4.621
4.647
34,242
-0.12(-2.60%)
Mar 26, 2008
4.789
4.789
4.639
4.771
69,155
-0.05(-1.10%)
Mar 25, 2008
4.639
4.869
4.453
4.825
58,485
+0.18(+3.81%)
Mar 24, 2008
4.603
4.656
4.524
4.647
52,817
+0.07(+1.55%)
Mar 21, 2008
5.010
5.515
4.532
4.577
439,460
+0.00(+0.00%)
Mar 20, 2008
5.010
5.515
4.532
4.577
439,460
-0.05(-1.15%)
Mar 19, 2008
4.515
4.833
4.426
4.630
95,435
+0.12(+2.55%)
Mar 18, 2008
4.612
4.780
4.417
4.515
59,845
+0.02(+0.39%)
Mar 17, 2008
4.293
5.117
4.293
4.497
77,135
+0.20(+4.74%)
Mar 14, 2008
4.249
4.417
4.037
4.293
89,644
+0.09(+2.11%)
Mar 13, 2008
4.214
4.293
4.090
4.205
136,110
-0.06(-1.45%)
Mar 12, 2008
4.391
4.391
4.152
4.267
428,445
-0.04(-1.03%)
Mar 11, 2008
4.346
4.426
4.134
4.311
149,900
+0.01(+0.21%)
Mar 10, 2008
4.320
4.462
4.231
4.302
63,696
+0.01(+0.21%)
Mar 07, 2008
4.338
4.426
4.161
4.293
129,499
-0.13(-3.00%)
Mar 06, 2008
4.745
4.807
4.426
4.426
151,229
-0.35(-7.41%)
Mar 05, 2008
4.718
4.869
4.647
4.780
31,514
+0.10(+2.08%)
Mar 04, 2008
4.683
4.833
4.674
4.683
100,043
-0.06(-1.31%)
Mar 03, 2008
4.842
4.842
4.683
4.745
63,264
+0.01(+0.19%)
Feb 29, 2008
4.833
4.860
4.665
4.736
118,037
-0.18(-3.60%)
Feb 28, 2008
4.931
4.975
4.816
4.913
106,003
-0.07(-1.42%)
Feb 27, 2008
4.833
4.993
4.833
4.984
69,080
+0.09(+1.81%)
Feb 26, 2008
4.895
4.957
4.825
4.895
46,262
-0.03(-0.54%)
Feb 25, 2008
4.913
5.152
4.789
4.922
37,776
+0.01(+0.18%)
Feb 22, 2008
4.940
4.957
4.833
4.913
63,834
-0.02(-0.36%)
Feb 21, 2008
5.055
5.241
4.886
4.931
54,610
-0.08(-1.59%)
Feb 20, 2008
4.904
5.046
4.886
5.010
45,693
+0.08(+1.62%)
Feb 19, 2008
5.196
5.294
4.798
4.931
37,681
-0.19(-3.63%)
Feb 18, 2008
5.064
5.214
4.922
5.117
54,156
+0.00(+0.00%)
Feb 15, 2008
5.064
5.214
4.922
5.117
54,156
+0.03(+0.52%)
Feb 14, 2008
5.223
5.311
5.081
5.090
71,388
-0.13(-2.54%)
Feb 13, 2008
5.267
5.267
5.170
5.223
33,196
+0.01(+0.17%)
Feb 12, 2008
5.303
5.303
5.125
5.214
48,142
-0.05(-1.01%)
Feb 11, 2008
5.285
5.338
5.073
5.267
70,419
-0.03(-0.50%)
Feb 08, 2008
5.311
5.418
5.241
5.294
32,446
-0.05(-0.99%)
Feb 07, 2008
5.249
5.418
5.249
5.347
31,546
+0.05(+1.00%)
Feb 06, 2008
5.444
5.486
4.913
5.294
66,924
-0.10(-1.81%)
Feb 05, 2008
5.311
5.488
5.311
5.391
143,125
-0.05(-0.98%)
Feb 04, 2008
5.356
5.488
5.099
5.444
83,112
+0.32(+6.22%)
Feb 01, 2008
5.125
5.125
5.125
5.125
0
+0.00(+0.00%)
Jan 31, 2008
4.886
5.170
4.886
5.125
64,276
+0.16(+3.21%)
Jan 30, 2008
5.179
5.232
4.931
4.966
55,691
-0.07(-1.41%)
Jan 29, 2008
5.019
5.090
4.957
5.037
85,514
+0.05(+1.07%)
Jan 28, 2008
4.957
5.055
4.957
4.984
296,080
+0.02(+0.36%)
Jan 25, 2008
5.125
5.134
4.807
4.966
102,345
-0.07(-1.41%)
Jan 24, 2008
5.125
5.134
4.957
5.037
54,674
-0.05(-1.04%)
Jan 23, 2008
5.002
5.223
4.913
5.090
136,348
+0.03(+0.52%)
Jan 22, 2008
5.125
5.223
5.010
5.064
83,141
-0.05(-1.04%)
Jan 21, 2008
5.249
5.249
5.099
5.117
0
+0.00(+0.00%)
Jan 18, 2008
5.249
5.249
5.099
5.117
171,480
-0.06(-1.20%)
Jan 17, 2008
5.241
5.241
5.090
5.179
63,938
-0.04(-0.68%)
Jan 16, 2008
5.090
5.241
5.046
5.214
302,632
+0.08(+1.55%)
Jan 15, 2008
5.117
5.223
5.090
5.134
88,338
-0.03(-0.51%)
Jan 14, 2008
5.303
5.303
5.134
5.161
132,959
-0.10(-1.85%)
Jan 11, 2008
5.524
5.524
5.241
5.258
212,599
-0.22(-4.04%)
Jan 10, 2008
5.400
5.542
5.382
5.480
597,018
+0.03(+0.49%)
Jan 09, 2008
5.462
5.480
5.356
5.453
144,707
-0.04(-0.65%)
Jan 08, 2008
5.639
5.639
5.444
5.488
54,674
-0.13(-2.36%)
Jan 07, 2008
5.621
5.648
5.488
5.621
90,597
+0.09(+1.60%)
Jan 04, 2008
5.621
5.719
5.471
5.533
114,174
-0.03(-0.48%)
Jan 03, 2008
5.665
5.692
5.444
5.559
167,527
-0.11(-1.88%)
Jan 02, 2008
5.843
5.887
5.568
5.665
335,279
-0.40(-6.57%)
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.