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
Ballard Power Sys
(NQ:
BLDP
)
2.920
-0.130 (-4.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2012
0.6000
0.6200
0.6000
0.6192
155,330
+0.02(+3.20%)
Dec 28, 2012
0.6000
0.6100
0.5901
0.6000
119,463
-0.01(-0.83%)
Dec 27, 2012
0.5800
0.6100
0.5800
0.6050
90,597
+0.01(+0.83%)
Dec 26, 2012
0.5800
0.6200
0.5700
0.6000
123,170
+0.01(+1.69%)
Dec 24, 2012
0.5900
0.5999
0.5900
0.5900
69,115
-0.00(-0.35%)
Dec 21, 2012
0.6000
0.6201
0.5900
0.5921
280,023
-0.01(-1.32%)
Dec 20, 2012
0.6000
0.6300
0.5880
0.6000
83,628
+0.00(+0.00%)
Dec 19, 2012
0.5950
0.6188
0.5828
0.6000
185,122
+0.01(+1.69%)
Dec 18, 2012
0.6100
0.6500
0.5800
0.5900
455,030
-0.04(-6.35%)
Dec 17, 2012
0.6000
0.6489
0.6000
0.6300
187,411
+0.03(+5.00%)
Dec 14, 2012
0.5800
0.6500
0.5800
0.6000
115,799
-0.00(-0.53%)
Dec 13, 2012
0.5750
0.6274
0.5750
0.6032
94,304
+0.00(+0.53%)
Dec 12, 2012
0.6000
0.6200
0.5800
0.6000
178,587
-0.01(-1.06%)
Dec 11, 2012
0.6100
0.6499
0.6032
0.6064
184,400
-0.01(-1.40%)
Dec 10, 2012
0.6400
0.6490
0.6129
0.6150
118,714
-0.04(-5.38%)
Dec 07, 2012
0.6300
0.6550
0.6300
0.6500
43,839
+0.01(+1.55%)
Dec 06, 2012
0.6600
0.6600
0.6300
0.6401
42,369
-0.02(-3.06%)
Dec 05, 2012
0.6600
0.6797
0.6600
0.6603
74,217
-0.00(-0.41%)
Dec 04, 2012
0.6700
0.6835
0.6600
0.6630
58,325
+0.00(+0.45%)
Nov 30, 2012
0.6900
0.6900
0.6550
0.6600
134,434
-0.03(-4.35%)
Nov 29, 2012
0.6600
0.6900
0.6600
0.6900
61,098
+0.01(+1.47%)
Nov 28, 2012
0.6320
0.6800
0.6301
0.6800
68,408
+0.01(+1.60%)
Nov 27, 2012
0.6500
0.6700
0.6300
0.6693
70,623
+0.03(+4.58%)
Nov 26, 2012
0.6600
0.6900
0.6341
0.6400
103,334
-0.02(-3.04%)
Nov 23, 2012
0.6900
0.6900
0.6430
0.6601
52,069
+0.01(+1.55%)
Nov 21, 2012
0.6500
0.6800
0.6500
0.6500
110,561
+0.02(+3.17%)
Nov 20, 2012
0.6500
0.6900
0.6234
0.6300
156,078
-0.02(-3.08%)
Nov 19, 2012
0.6500
0.6500
0.6020
0.6500
198,928
+0.04(+6.56%)
Nov 16, 2012
0.6500
0.6800
0.5606
0.6100
529,893
-0.05(-7.58%)
Nov 15, 2012
0.6722
0.7000
0.6600
0.6600
73,939
-0.02(-2.94%)
Nov 14, 2012
0.6900
0.7100
0.6800
0.6800
91,225
-0.01(-1.45%)
Nov 13, 2012
0.7000
0.7100
0.6800
0.6900
82,806
+0.00(+0.39%)
Nov 12, 2012
0.6900
0.7094
0.6800
0.6873
68,414
-0.01(-1.79%)
Nov 09, 2012
0.7500
0.7500
0.6900
0.6998
72,665
-0.02(-2.81%)
Nov 08, 2012
0.7500
0.7500
0.7200
0.7200
72,407
+0.02(+2.40%)
Nov 07, 2012
0.7100
0.7299
0.7015
0.7031
83,302
-0.01(-1.66%)
Nov 06, 2012
0.7172
0.7300
0.7006
0.7150
110,778
+0.01(+0.70%)
Nov 05, 2012
0.7500
0.7501
0.7001
0.7100
109,518
-0.03(-4.05%)
Nov 02, 2012
0.7501
0.7501
0.7216
0.7400
80,544
+0.00(+0.00%)
Nov 01, 2012
0.7001
0.7400
0.7001
0.7400
126,884
+0.02(+2.51%)
Oct 31, 2012
0.7200
0.7300
0.7083
0.7219
96,536
-0.01(-1.11%)
Oct 26, 2012
0.7200
0.7300
0.7300
0.7300
228,200
-0.02(-2.67%)
Oct 25, 2012
0.7300
0.7596
0.7200
0.7500
149,258
+0.01(+1.74%)
Oct 24, 2012
0.7400
0.7400
0.7223
0.7372
140,092
-0.00(-0.61%)
Oct 23, 2012
0.7600
0.7750
0.7400
0.7417
121,717
-0.06(-6.92%)
Oct 19, 2012
0.8500
0.8500
0.7900
0.7968
65,245
-0.03(-4.00%)
Oct 18, 2012
0.8000
0.8489
0.7711
0.8300
158,804
+0.08(+10.31%)
Oct 17, 2012
0.7400
0.7799
0.7400
0.7524
121,798
-0.00(-0.34%)
Oct 16, 2012
0.7900
0.7900
0.7410
0.7550
82,800
-0.01(-0.66%)
Oct 15, 2012
0.7700
0.7910
0.7510
0.7600
111,056
-0.01(-1.30%)
Oct 12, 2012
0.7500
0.7800
0.7500
0.7700
60,252
+0.00(+0.00%)
Oct 11, 2012
0.7500
0.7800
0.7410
0.7700
76,774
+0.02(+2.67%)
Oct 10, 2012
0.6800
0.7700
0.6800
0.7500
469,748
-0.10(-11.73%)
Oct 09, 2012
0.8300
0.8800
0.8200
0.8497
47,698
-0.01(-1.20%)
Oct 08, 2012
0.8600
0.9000
0.8319
0.8600
50,231
-0.01(-0.58%)
Oct 05, 2012
0.9000
0.9099
0.8530
0.8650
154,325
-0.01(-0.57%)
Oct 04, 2012
0.8500
0.9199
0.8000
0.8700
307,445
+0.07(+8.75%)
Oct 03, 2012
0.8200
0.8600
0.8000
0.8000
200,105
-0.07(-8.05%)
Oct 02, 2012
0.9000
0.9400
0.8632
0.8700
417,215
+0.00(+0.00%)
Oct 01, 2012
0.7600
0.8750
0.7600
0.8700
545,487
+0.15(+21.17%)
Sep 28, 2012
0.7100
0.7300
0.6900
0.7180
259,216
+0.04(+5.59%)
Sep 27, 2012
0.7500
0.8256
0.6700
0.6800
1,372,998
-0.03(-4.23%)
Sep 26, 2012
0.7600
0.7705
0.7001
0.7100
441,686
-0.06(-7.79%)
Sep 25, 2012
0.8000
0.8000
0.7531
0.7700
173,693
-0.02(-2.53%)
Sep 24, 2012
0.8000
0.8100
0.7799
0.7900
214,206
-0.02(-2.47%)
Sep 21, 2012
0.8300
0.8398
0.8000
0.8100
231,025
-0.02(-2.41%)
Sep 20, 2012
0.8500
0.8900
0.8200
0.8300
133,742
-0.02(-2.35%)
Sep 19, 2012
0.8300
0.8750
0.8300
0.8500
120,963
+0.01(+1.18%)
Sep 18, 2012
0.8800
0.8900
0.8310
0.8401
274,791
-0.04(-4.53%)
Sep 17, 2012
0.9300
0.9401
0.8800
0.8800
208,785
-0.06(-6.39%)
Sep 14, 2012
0.9300
0.9700
0.9300
0.9401
193,442
-0.01(-1.04%)
Sep 13, 2012
0.9700
0.9899
0.9500
0.9500
119,082
-0.02(-2.06%)
Sep 12, 2012
0.9800
0.9903
0.9600
0.9700
99,667
-0.00(-0.12%)
Sep 11, 2012
0.9600
0.9900
0.9200
0.9712
99,830
+0.02(+2.23%)
Sep 10, 2012
0.9500
0.9800
0.9500
0.9500
55,994
+0.00(+0.00%)
Sep 07, 2012
0.9400
0.9700
0.9300
0.9500
69,976
+0.00(+0.00%)
Sep 06, 2012
0.9500
0.9600
0.9415
0.9500
73,257
-0.02(-1.55%)
Sep 05, 2012
0.9800
0.9900
0.9600
0.9650
15,672
-0.02(-1.53%)
Sep 04, 2012
0.9400
0.9800
0.9301
0.9800
75,506
+0.03(+3.16%)
Aug 31, 2012
0.9200
0.9500
0.9200
0.9500
116,085
+0.03(+3.26%)
Aug 30, 2012
0.9246
0.9687
0.9200
0.9200
132,704
-0.06(-6.12%)
Aug 29, 2012
0.9700
1.000
0.9601
0.9800
39,286
-0.02(-2.00%)
Aug 27, 2012
1.000
1.010
0.9800
1.000
110,007
+0.02(+1.52%)
Aug 24, 2012
0.9801
1.000
0.9700
0.9850
83,067
+0.00(+0.50%)
Aug 23, 2012
1.000
1.010
0.9801
0.9801
159,835
-0.02(-1.99%)
Aug 22, 2012
1.000
1.020
1.000
1.000
121,476
+0.00(+0.00%)
Aug 21, 2012
1.020
1.030
1.000
1.000
55,649
-0.02(-1.96%)
Aug 20, 2012
0.9900
1.030
0.9900
1.020
79,260
+0.02(+2.00%)
Aug 17, 2012
1.050
1.050
0.9909
1.000
198,907
-0.02(-1.96%)
Aug 16, 2012
1.050
1.050
0.9900
1.020
300,779
-0.03(-2.86%)
Aug 15, 2012
1.040
1.060
1.040
1.050
96,835
+0.01(+0.96%)
Aug 14, 2012
1.080
1.080
1.040
1.040
189,650
-0.06(-5.45%)
Aug 13, 2012
1.100
1.100
1.070
1.100
97,047
+0.01(+0.92%)
Aug 10, 2012
1.130
1.130
1.080
1.090
54,414
-0.04(-3.54%)
Aug 09, 2012
1.110
1.130
1.090
1.130
60,466
+0.03(+2.73%)
Aug 08, 2012
1.110
1.110
1.070
1.100
30,558
-0.02(-1.79%)
Aug 07, 2012
1.060
1.120
1.060
1.120
91,531
+0.05(+4.67%)
Aug 06, 2012
1.070
1.120
1.050
1.070
117,920
+0.01(+0.94%)
Aug 03, 2012
1.030
1.080
1.030
1.060
64,058
+0.03(+2.91%)
Aug 02, 2012
1.060
1.060
1.030
1.030
71,987
-0.02(-1.90%)
Aug 01, 2012
1.050
1.060
1.020
1.050
42,170
+0.02(+1.94%)
Jul 31, 2012
1.020
1.050
1.020
1.030
62,266
-0.01(-0.96%)
Jul 30, 2012
1.070
1.070
1.040
1.040
70,332
-0.01(-0.95%)
Jul 27, 2012
1.060
1.070
1.040
1.050
53,195
+0.01(+0.96%)
Jul 26, 2012
1.040
1.060
1.030
1.040
72,416
+0.00(+0.00%)
Jul 25, 2012
1.050
1.070
1.040
1.040
101,777
-0.03(-2.80%)
Jul 24, 2012
1.040
1.090
1.040
1.070
76,365
+0.01(+0.94%)
Jul 23, 2012
1.090
1.101
1.060
1.060
116,535
-0.03(-2.75%)
Jul 20, 2012
1.090
1.120
1.090
1.090
44,905
-0.02(-1.80%)
Jul 19, 2012
1.090
1.130
1.090
1.110
45,214
+0.01(+0.91%)
Jul 18, 2012
1.110
1.120
1.100
1.100
44,492
-0.02(-1.79%)
Jul 17, 2012
1.100
1.120
1.090
1.120
82,227
+0.01(+0.90%)
Jul 16, 2012
1.110
1.150
1.100
1.110
93,378
+0.01(+0.91%)
Jul 13, 2012
1.100
1.140
1.100
1.100
50,351
+0.00(+0.00%)
Jul 12, 2012
1.100
1.120
1.080
1.100
34,966
-0.01(-0.90%)
Jul 11, 2012
1.130
1.140
1.100
1.110
59,910
-0.03(-2.63%)
Jul 10, 2012
1.100
1.140
1.090
1.140
123,741
+0.02(+1.79%)
Jul 09, 2012
1.140
1.140
1.110
1.120
90,408
-0.02(-1.75%)
Jul 06, 2012
1.160
1.160
1.130
1.140
50,334
-0.01(-0.87%)
Jul 05, 2012
1.120
1.150
1.120
1.150
57,021
+0.02(+1.77%)
Jul 03, 2012
1.170
1.170
1.120
1.130
81,792
-0.01(-0.88%)
Jul 02, 2012
1.120
1.150
1.120
1.140
54,227
+0.00(+0.00%)
Jun 29, 2012
1.160
1.170
1.120
1.140
79,477
-0.01(-0.87%)
Jun 28, 2012
1.100
1.150
1.100
1.150
82,019
+0.05(+4.55%)
Jun 27, 2012
1.120
1.130
1.100
1.100
167,353
-0.01(-0.90%)
Jun 26, 2012
1.110
1.150
1.100
1.110
90,005
-0.02(-1.77%)
Jun 25, 2012
1.200
1.200
1.120
1.130
108,773
-0.05(-4.24%)
Jun 22, 2012
1.160
1.180
1.120
1.180
76,802
+0.06(+5.36%)
Jun 21, 2012
1.160
1.168
1.120
1.120
50,652
-0.05(-4.27%)
Jun 20, 2012
1.130
1.170
1.120
1.170
109,376
+0.06(+5.41%)
Jun 19, 2012
1.100
1.180
1.100
1.110
250,185
-0.01(-0.89%)
Jun 18, 2012
1.120
1.150
1.090
1.120
104,915
-0.01(-0.88%)
Jun 15, 2012
1.120
1.130
1.080
1.130
233,888
+0.03(+2.73%)
Jun 14, 2012
1.110
1.133
1.100
1.100
112,232
-0.01(-0.90%)
Jun 13, 2012
1.150
1.160
1.100
1.110
148,163
-0.04(-3.48%)
Jun 12, 2012
1.140
1.170
1.140
1.150
37,528
+0.01(+0.88%)
Jun 11, 2012
1.160
1.180
1.140
1.140
36,418
-0.03(-2.56%)
Jun 08, 2012
1.140
1.170
1.140
1.170
55,570
+0.02(+1.74%)
Jun 07, 2012
1.210
1.210
1.140
1.150
78,083
-0.04(-3.36%)
Jun 06, 2012
1.180
1.250
1.140
1.190
243,202
+0.00(+0.00%)
Jun 05, 2012
1.180
1.190
1.150
1.190
77,803
-0.01(-0.83%)
Jun 04, 2012
1.170
1.220
1.150
1.200
138,452
+0.07(+6.19%)
Jun 01, 2012
1.140
1.150
1.120
1.130
70,851
-0.02(-1.74%)
May 31, 2012
1.140
1.190
1.140
1.150
122,906
+0.01(+0.88%)
May 30, 2012
1.180
1.180
1.130
1.140
179,671
+0.00(+0.00%)
May 29, 2012
1.140
1.200
1.140
1.140
32,833
-0.02(-1.72%)
May 25, 2012
1.130
1.170
1.130
1.160
51,208
+0.02(+1.75%)
May 24, 2012
1.170
1.170
1.140
1.140
51,086
+0.00(+0.00%)
May 23, 2012
1.140
1.180
1.130
1.140
60,033
-0.03(-2.56%)
May 22, 2012
1.190
1.190
1.110
1.170
163,033
+0.00(+0.00%)
May 21, 2012
1.180
1.230
1.170
1.170
71,705
-0.02(-1.68%)
May 18, 2012
1.200
1.240
1.180
1.190
243,715
-0.04(-3.25%)
May 17, 2012
1.250
1.290
1.200
1.230
113,208
-0.01(-0.81%)
May 16, 2012
1.270
1.280
1.230
1.240
140,607
-0.03(-2.36%)
May 15, 2012
1.340
1.343
1.270
1.270
233,627
-0.09(-6.62%)
May 14, 2012
1.350
1.360
1.290
1.360
58,750
+0.04(+3.03%)
May 11, 2012
1.290
1.370
1.280
1.320
73,952
+0.02(+1.54%)
May 10, 2012
1.280
1.340
1.270
1.300
91,093
+0.00(+0.00%)
May 09, 2012
1.250
1.330
1.240
1.300
194,885
+0.02(+1.56%)
May 08, 2012
1.300
1.320
1.270
1.280
130,895
-0.02(-1.54%)
May 07, 2012
1.300
1.330
1.300
1.300
36,278
-0.01(-0.76%)
May 04, 2012
1.320
1.330
1.290
1.310
61,073
+0.00(+0.00%)
May 03, 2012
1.310
1.370
1.300
1.310
56,648
-0.02(-1.50%)
May 02, 2012
1.400
1.400
1.310
1.330
104,639
-0.08(-5.67%)
May 01, 2012
1.430
1.430
1.400
1.410
39,405
-0.02(-1.40%)
Apr 30, 2012
1.350
1.440
1.330
1.430
139,892
+0.10(+7.52%)
Apr 27, 2012
1.330
1.350
1.320
1.330
62,525
+0.02(+1.53%)
Apr 26, 2012
1.280
1.340
1.280
1.310
23,181
+0.03(+2.34%)
Apr 25, 2012
1.290
1.333
1.280
1.280
68,872
+0.00(+0.00%)
Apr 24, 2012
1.300
1.330
1.280
1.280
36,588
-0.03(-2.29%)
Apr 23, 2012
1.280
1.320
1.280
1.310
72,473
-0.01(-0.76%)
Apr 20, 2012
1.290
1.350
1.280
1.320
104,446
+0.06(+4.76%)
Apr 19, 2012
1.310
1.330
1.250
1.260
138,756
-0.04(-3.08%)
Apr 18, 2012
1.350
1.360
1.300
1.300
146,865
-0.06(-4.41%)
Apr 17, 2012
1.390
1.400
1.350
1.360
68,632
-0.04(-2.86%)
Apr 16, 2012
1.370
1.400
1.350
1.400
51,914
+0.00(+0.00%)
Apr 13, 2012
1.390
1.420
1.360
1.400
125,776
+0.03(+2.19%)
Apr 12, 2012
1.380
1.420
1.370
1.370
60,055
+0.00(+0.00%)
Apr 11, 2012
1.400
1.420
1.370
1.370
59,899
+0.01(+0.74%)
Apr 10, 2012
1.350
1.380
1.350
1.360
102,511
+0.01(+0.74%)
Apr 09, 2012
1.370
1.390
1.350
1.350
96,015
-0.02(-1.46%)
Apr 05, 2012
1.420
1.420
1.370
1.370
67,961
-0.02(-1.44%)
Apr 04, 2012
1.360
1.420
1.360
1.390
90,823
+0.02(+1.46%)
Apr 03, 2012
1.410
1.410
1.360
1.370
168,728
-0.05(-3.52%)
Apr 02, 2012
1.420
1.450
1.400
1.420
107,837
-0.01(-0.70%)
Mar 30, 2012
1.390
1.440
1.390
1.430
149,495
+0.07(+5.15%)
Mar 29, 2012
1.390
1.410
1.350
1.360
381,670
-0.03(-2.16%)
Mar 28, 2012
1.460
1.465
1.360
1.390
427,139
-0.09(-6.08%)
Mar 27, 2012
1.490
1.490
1.450
1.480
247,354
-0.01(-0.67%)
Mar 26, 2012
1.530
1.540
1.450
1.490
322,373
+0.00(+0.00%)
Mar 23, 2012
1.500
1.510
1.430
1.490
239,197
-0.02(-1.32%)
Mar 22, 2012
1.540
1.560
1.500
1.510
195,990
-0.02(-1.31%)
Mar 21, 2012
1.560
1.590
1.530
1.530
165,849
-0.03(-1.92%)
Mar 20, 2012
1.520
1.580
1.510
1.560
150,161
+0.04(+2.63%)
Mar 19, 2012
1.550
1.550
1.500
1.520
133,806
+0.00(+0.00%)
Mar 16, 2012
1.560
1.560
1.500
1.520
164,609
-0.01(-0.65%)
Mar 15, 2012
1.500
1.570
1.460
1.530
236,109
+0.04(+2.68%)
Mar 14, 2012
1.500
1.530
1.480
1.490
114,133
-0.02(-1.32%)
Mar 13, 2012
1.510
1.590
1.480
1.510
448,974
+0.01(+0.67%)
Mar 12, 2012
1.440
1.510
1.440
1.500
217,503
+0.06(+4.17%)
Mar 09, 2012
1.450
1.540
1.430
1.440
221,811
+0.02(+1.41%)
Mar 08, 2012
1.410
1.460
1.400
1.420
108,539
+0.01(+0.71%)
Mar 07, 2012
1.430
1.430
1.390
1.410
85,761
+0.03(+2.17%)
Mar 06, 2012
1.390
1.410
1.370
1.380
152,634
-0.05(-3.50%)
Mar 05, 2012
1.400
1.440
1.360
1.430
205,811
+0.07(+5.15%)
Mar 02, 2012
1.390
1.413
1.360
1.360
236,697
-0.03(-2.16%)
Mar 01, 2012
1.510
1.520
1.390
1.390
525,445
-0.12(-7.95%)
Feb 29, 2012
1.570
1.600
1.510
1.510
216,000
-0.05(-3.21%)
Feb 28, 2012
1.690
1.690
1.560
1.560
221,800
-0.04(-2.50%)
Feb 27, 2012
1.610
1.620
1.530
1.600
457,359
-0.03(-1.84%)
Feb 24, 2012
1.710
1.710
1.600
1.630
290,945
-0.05(-2.98%)
Feb 23, 2012
1.710
1.710
1.500
1.680
829,336
-0.04(-2.33%)
Feb 22, 2012
1.700
1.750
1.650
1.720
938,749
+0.09(+5.52%)
Feb 21, 2012
1.490
1.640
1.460
1.630
634,582
+0.18(+12.41%)
Feb 17, 2012
1.470
1.480
1.420
1.450
216,603
+0.02(+1.40%)
Feb 16, 2012
1.440
1.470
1.419
1.430
219,305
+0.02(+1.42%)
Feb 15, 2012
1.370
1.430
1.370
1.410
174,123
+0.04(+2.92%)
Feb 14, 2012
1.420
1.420
1.360
1.370
158,844
-0.03(-2.14%)
Feb 13, 2012
1.400
1.430
1.380
1.400
151,907
+0.00(+0.00%)
Feb 10, 2012
1.440
1.450
1.370
1.400
282,622
-0.05(-3.45%)
Feb 09, 2012
1.390
1.470
1.380
1.450
385,272
+0.07(+5.07%)
Feb 08, 2012
1.310
1.430
1.300
1.380
614,749
+0.11(+8.66%)
Feb 07, 2012
1.280
1.280
1.250
1.270
215,048
-0.01(-0.78%)
Feb 06, 2012
1.300
1.310
1.265
1.280
259,500
+0.01(+0.79%)
Feb 03, 2012
1.220
1.280
1.220
1.270
357,648
+0.07(+5.83%)
Feb 02, 2012
1.200
1.240
1.200
1.200
265,653
+0.00(+0.00%)
Feb 01, 2012
1.200
1.220
1.170
1.200
183,683
+0.01(+0.84%)
Jan 31, 2012
1.230
1.250
1.150
1.190
350,565
-0.03(-2.46%)
Jan 30, 2012
1.150
1.220
1.140
1.220
268,403
+0.09(+7.96%)
Jan 27, 2012
1.140
1.143
1.110
1.130
269,304
+0.01(+0.89%)
Jan 26, 2012
1.120
1.150
1.110
1.120
230,546
+0.00(+0.00%)
Jan 25, 2012
1.150
1.150
1.120
1.120
133,662
-0.01(-0.88%)
Jan 24, 2012
1.150
1.150
1.110
1.130
136,563
+0.00(+0.00%)
Jan 23, 2012
1.110
1.140
1.110
1.130
205,855
+0.02(+1.80%)
Jan 20, 2012
1.090
1.130
1.090
1.110
125,916
+0.03(+2.78%)
Jan 19, 2012
1.090
1.150
1.080
1.080
235,449
-0.01(-0.92%)
Jan 18, 2012
1.090
1.110
1.070
1.090
148,467
+0.01(+0.93%)
Jan 17, 2012
1.110
1.150
1.080
1.080
268,889
-0.03(-2.70%)
Jan 13, 2012
1.120
1.130
1.110
1.110
105,725
-0.02(-1.77%)
Jan 12, 2012
1.140
1.150
1.110
1.130
196,257
+0.01(+0.89%)
Jan 11, 2012
1.140
1.180
1.110
1.120
457,871
+0.00(+0.00%)
Jan 10, 2012
1.110
1.150
1.100
1.120
227,745
+0.01(+0.90%)
Jan 09, 2012
1.090
1.120
1.070
1.110
245,673
+0.04(+3.74%)
Jan 06, 2012
1.080
1.110
1.070
1.070
225,142
-0.02(-1.83%)
Jan 05, 2012
1.080
1.100
1.070
1.090
112,000
+0.00(+0.00%)
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.