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
Agenus Inc
(NQ:
AGEN
)
15.69
+0.58 (+3.84%)
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, 2012
3.719
4.053
3.631
4.024
131,053
+0.37(+10.21%)
Dec 28, 2012
3.700
3.707
3.631
3.651
65,753
-0.06(-1.59%)
Dec 27, 2012
3.749
3.749
3.494
3.710
49,190
-0.05(-1.31%)
Dec 26, 2012
3.778
3.925
3.710
3.759
55,017
+0.00(+0.00%)
Dec 24, 2012
3.827
3.827
3.631
3.759
53,525
-0.08(-2.05%)
Dec 21, 2012
3.768
3.837
3.587
3.837
175,411
+0.03(+0.77%)
Dec 20, 2012
3.857
3.883
3.572
3.808
71,792
-0.06(-1.52%)
Dec 19, 2012
3.955
4.014
3.749
3.867
52,991
-0.10(-2.48%)
Dec 18, 2012
3.906
3.974
3.867
3.965
87,287
+0.08(+2.02%)
Dec 17, 2012
3.867
3.896
3.759
3.886
46,881
+0.05(+1.28%)
Dec 14, 2012
3.788
3.837
3.729
3.837
37,521
+0.03(+0.77%)
Dec 13, 2012
3.808
3.857
3.749
3.808
35,852
-0.00(-0.01%)
Dec 12, 2012
3.925
3.925
3.808
3.808
44,871
-0.12(-2.99%)
Dec 11, 2012
3.925
3.950
3.808
3.925
70,874
+0.00(+0.00%)
Dec 10, 2012
4.053
4.063
3.827
3.925
90,088
-0.16(-3.85%)
Dec 07, 2012
4.269
4.269
4.043
4.082
49,154
-0.18(-4.15%)
Dec 06, 2012
4.200
4.318
4.083
4.259
62,521
+0.08(+1.88%)
Dec 05, 2012
4.279
4.318
4.122
4.181
53,740
-0.04(-0.93%)
Dec 04, 2012
4.131
4.249
3.984
4.220
58,791
-0.03(-0.69%)
Nov 30, 2012
4.082
4.298
4.073
4.249
132,068
+0.20(+4.84%)
Nov 29, 2012
3.876
4.230
3.876
4.053
154,802
+0.23(+5.90%)
Nov 28, 2012
3.729
3.916
3.690
3.827
75,699
+0.09(+2.36%)
Nov 27, 2012
3.592
3.798
3.445
3.739
121,399
+0.16(+4.38%)
Nov 26, 2012
3.621
3.641
3.307
3.582
100,447
-0.04(-1.08%)
Nov 23, 2012
3.572
3.641
3.553
3.621
26,070
+0.07(+1.93%)
Nov 21, 2012
3.553
3.572
3.445
3.553
25,825
-0.02(-0.55%)
Nov 20, 2012
3.503
3.660
3.445
3.572
75,911
+0.05(+1.39%)
Nov 19, 2012
3.484
3.602
3.464
3.523
100,284
+0.07(+1.99%)
Nov 16, 2012
3.366
3.503
3.327
3.454
84,821
+0.07(+2.03%)
Nov 15, 2012
3.523
3.572
3.337
3.386
195,398
-0.14(-3.90%)
Nov 14, 2012
3.641
3.700
3.474
3.523
111,954
-0.10(-2.71%)
Nov 13, 2012
3.857
3.916
3.611
3.621
183,542
-0.27(-7.05%)
Nov 12, 2012
4.092
4.230
3.886
3.896
91,708
-0.21(-5.02%)
Nov 09, 2012
4.318
4.436
4.063
4.102
141,070
-0.07(-1.65%)
Nov 08, 2012
4.318
4.318
3.994
4.171
199,216
-0.15(-3.41%)
Nov 07, 2012
4.396
4.416
4.298
4.318
75,056
-0.18(-3.93%)
Nov 06, 2012
4.513
4.534
4.436
4.495
38,368
+0.03(+0.66%)
Nov 05, 2012
4.396
4.475
4.347
4.465
60,986
+0.08(+1.79%)
Nov 02, 2012
4.426
4.504
4.338
4.387
91,427
-0.01(-0.22%)
Nov 01, 2012
4.406
4.514
4.318
4.396
92,948
+0.01(+0.22%)
Oct 31, 2012
4.318
4.436
4.269
4.387
53,856
+0.05(+1.13%)
Oct 26, 2012
4.583
4.338
4.338
4.338
85,086
-0.23(-4.95%)
Oct 25, 2012
4.377
4.563
4.377
4.563
149,323
+0.22(+4.97%)
Oct 24, 2012
4.367
4.387
4.289
4.347
44,610
+0.01(+0.23%)
Oct 23, 2012
4.328
4.357
4.269
4.338
72,189
+0.00(+0.00%)
Oct 19, 2012
4.544
4.544
4.298
4.338
135,595
-0.21(-4.54%)
Oct 18, 2012
4.622
4.622
4.544
4.544
32,922
-0.08(-1.70%)
Oct 17, 2012
4.583
4.622
4.544
4.622
25,242
+0.07(+1.51%)
Oct 16, 2012
4.553
4.583
4.519
4.553
63,840
+0.01(+0.22%)
Oct 15, 2012
4.504
4.563
4.416
4.544
71,401
+0.05(+1.09%)
Oct 12, 2012
4.661
4.691
4.455
4.495
50,915
-0.18(-3.78%)
Oct 11, 2012
4.573
4.671
4.573
4.671
26,434
+0.14(+3.03%)
Oct 10, 2012
4.652
4.671
4.515
4.534
75,407
-0.10(-2.12%)
Oct 09, 2012
4.681
4.710
4.612
4.632
48,925
-0.07(-1.46%)
Oct 08, 2012
4.681
4.858
4.661
4.701
210,692
+0.09(+1.92%)
Oct 05, 2012
4.553
4.759
4.495
4.612
96,684
+0.06(+1.29%)
Oct 04, 2012
4.612
4.661
4.495
4.553
61,578
-0.02(-0.43%)
Oct 03, 2012
4.553
4.632
4.514
4.573
50,347
+0.04(+0.87%)
Oct 02, 2012
4.514
4.691
4.504
4.534
62,517
+0.05(+1.09%)
Oct 01, 2012
4.553
4.603
4.446
4.485
45,982
-0.04(-0.87%)
Sep 28, 2012
4.485
4.553
4.436
4.524
69,229
+0.01(+0.22%)
Sep 27, 2012
4.524
4.593
4.416
4.514
94,098
+0.04(+0.88%)
Sep 26, 2012
4.720
4.730
4.465
4.475
85,077
-0.22(-4.60%)
Sep 25, 2012
4.671
4.769
4.652
4.691
115,536
+0.03(+0.63%)
Sep 24, 2012
4.563
4.681
4.514
4.661
96,866
+0.07(+1.50%)
Sep 21, 2012
4.426
4.642
4.396
4.593
334,393
+0.19(+4.23%)
Sep 20, 2012
4.396
4.436
4.396
4.406
98,412
-0.02(-0.44%)
Sep 19, 2012
4.387
4.436
4.387
4.426
172,556
+0.02(+0.45%)
Sep 18, 2012
4.416
4.514
4.318
4.406
1,066,964
-0.01(-0.22%)
Sep 17, 2012
4.485
4.495
4.396
4.416
105,229
-0.05(-1.10%)
Sep 14, 2012
4.789
4.809
4.328
4.465
254,219
-0.32(-6.76%)
Sep 13, 2012
4.877
4.946
4.632
4.789
107,200
-0.10(-2.01%)
Sep 12, 2012
4.975
4.985
4.868
4.887
46,261
-0.06(-1.19%)
Sep 11, 2012
4.907
5.015
4.907
4.946
25,871
+0.03(+0.60%)
Sep 10, 2012
4.897
4.966
4.868
4.917
62,100
+0.01(+0.20%)
Sep 07, 2012
4.887
4.936
4.854
4.907
82,012
+0.04(+0.81%)
Sep 06, 2012
4.720
4.926
4.710
4.868
134,141
+0.17(+3.55%)
Sep 05, 2012
4.593
4.730
4.485
4.701
78,970
+0.10(+2.13%)
Sep 04, 2012
4.534
4.681
4.289
4.603
69,224
+0.10(+2.18%)
Aug 31, 2012
4.671
4.671
4.446
4.504
146,899
-0.12(-2.55%)
Aug 30, 2012
4.632
4.681
4.534
4.622
45,137
-0.04(-0.84%)
Aug 29, 2012
4.553
4.691
4.534
4.661
62,596
+0.28(+6.50%)
Aug 27, 2012
4.593
4.603
4.318
4.377
81,792
-0.23(-4.90%)
Aug 24, 2012
4.485
4.632
4.465
4.603
81,468
+0.09(+1.96%)
Aug 23, 2012
4.475
4.524
4.416
4.514
20,266
+0.02(+0.44%)
Aug 22, 2012
4.465
4.553
4.406
4.495
15,573
+0.04(+0.88%)
Aug 21, 2012
4.534
4.612
4.387
4.455
89,756
-0.11(-2.37%)
Aug 20, 2012
4.661
4.661
4.534
4.563
32,109
-0.13(-2.72%)
Aug 17, 2012
4.622
4.710
4.544
4.691
70,859
+0.05(+1.06%)
Aug 16, 2012
4.475
4.642
4.446
4.642
65,936
+0.18(+3.96%)
Aug 15, 2012
4.396
4.480
4.357
4.465
55,630
+0.06(+1.34%)
Aug 14, 2012
4.446
4.485
4.396
4.406
49,616
+0.00(+0.00%)
Aug 13, 2012
4.249
4.436
4.239
4.406
52,955
+0.17(+3.94%)
Aug 10, 2012
4.485
4.503
4.220
4.239
106,471
-0.27(-6.09%)
Aug 09, 2012
4.563
4.593
4.475
4.514
57,245
-0.04(-0.86%)
Aug 08, 2012
4.701
4.769
4.534
4.553
131,846
-0.16(-3.33%)
Aug 07, 2012
4.750
4.769
4.691
4.710
107,459
-0.03(-0.62%)
Aug 06, 2012
4.701
4.887
4.701
4.740
162,868
+0.06(+1.26%)
Aug 03, 2012
4.612
4.838
4.524
4.681
156,843
+0.09(+1.92%)
Aug 02, 2012
4.710
4.838
4.573
4.593
114,240
-0.14(-2.90%)
Aug 01, 2012
4.740
4.917
4.730
4.730
118,365
-0.01(-0.21%)
Jul 31, 2012
4.858
4.926
4.730
4.740
119,268
-0.11(-2.23%)
Jul 30, 2012
4.789
4.917
4.730
4.848
124,888
+0.10(+2.07%)
Jul 27, 2012
4.544
4.789
4.544
4.750
96,250
+0.23(+4.99%)
Jul 26, 2012
4.514
4.681
4.446
4.524
45,122
+0.06(+1.32%)
Jul 25, 2012
4.524
4.524
4.426
4.465
92,632
-0.02(-0.44%)
Jul 24, 2012
4.868
4.868
4.475
4.485
133,902
-0.35(-7.30%)
Jul 23, 2012
4.897
4.945
4.818
4.838
56,710
-0.11(-2.18%)
Jul 20, 2012
4.956
5.034
4.799
4.946
167,154
-0.05(-0.98%)
Jul 19, 2012
4.995
5.142
4.877
4.995
120,288
+0.02(+0.39%)
Jul 18, 2012
4.985
5.005
4.868
4.975
84,947
-0.01(-0.20%)
Jul 17, 2012
5.015
5.054
4.956
4.985
85,744
-0.02(-0.39%)
Jul 16, 2012
5.054
5.064
4.946
5.005
85,768
-0.05(-0.97%)
Jul 13, 2012
5.240
5.240
4.985
5.054
192,323
-0.19(-3.56%)
Jul 12, 2012
5.142
5.290
4.975
5.240
151,081
+0.04(+0.75%)
Jul 11, 2012
5.290
5.290
5.123
5.201
61,122
-0.06(-1.12%)
Jul 10, 2012
5.250
5.339
5.191
5.260
206,283
+0.02(+0.37%)
Jul 09, 2012
5.260
5.270
5.152
5.240
127,651
-0.04(-0.74%)
Jul 06, 2012
5.182
5.368
5.172
5.280
258,753
+0.04(+0.75%)
Jul 05, 2012
5.191
5.270
5.191
5.240
119,658
+0.00(+0.00%)
Jul 03, 2012
5.280
5.280
5.201
5.240
86,665
-0.04(-0.74%)
Jul 02, 2012
5.005
5.299
5.005
5.280
335,415
+0.14(+2.67%)
Jun 29, 2012
5.054
5.162
5.054
5.142
176,943
+0.15(+2.95%)
Jun 28, 2012
5.054
5.103
4.907
4.995
208,662
-0.11(-2.12%)
Jun 27, 2012
4.936
5.182
4.907
5.103
322,746
+0.16(+3.17%)
Jun 26, 2012
4.966
5.005
4.887
4.946
96,443
-0.03(-0.59%)
Jun 25, 2012
4.858
4.995
4.740
4.975
178,933
+0.07(+1.40%)
Jun 22, 2012
4.966
5.074
4.887
4.907
3,661,871
-0.06(-1.19%)
Jun 21, 2012
4.917
5.240
4.838
4.966
457,753
+0.02(+0.40%)
Jun 20, 2012
5.152
5.152
4.671
4.946
334,215
-0.22(-4.18%)
Jun 19, 2012
5.162
5.260
5.005
5.162
196,387
+0.00(+0.00%)
Jun 18, 2012
5.142
5.250
5.103
5.162
213,714
-0.03(-0.57%)
Jun 15, 2012
5.240
5.250
4.858
5.191
168,069
-0.05(-0.94%)
Jun 14, 2012
5.083
5.260
5.064
5.240
167,586
+0.02(+0.38%)
Jun 13, 2012
5.348
5.348
5.088
5.221
228,563
-0.13(-2.39%)
Jun 12, 2012
5.466
5.535
5.221
5.348
121,915
-0.09(-1.62%)
Jun 11, 2012
5.790
5.829
5.309
5.437
110,206
-0.33(-5.78%)
Jun 08, 2012
5.535
5.878
5.329
5.770
180,032
+0.24(+4.26%)
Jun 07, 2012
5.525
5.643
5.329
5.535
63,954
+0.03(+0.53%)
Jun 06, 2012
5.240
5.505
5.162
5.505
97,787
+0.37(+7.27%)
Jun 05, 2012
4.907
5.172
4.877
5.132
98,532
+0.19(+3.77%)
Jun 04, 2012
4.946
5.044
4.799
4.946
125,679
-0.03(-0.59%)
Jun 01, 2012
5.054
5.054
4.799
4.975
142,452
-0.15(-2.87%)
May 31, 2012
4.799
5.182
4.710
5.123
124,087
+0.34(+7.19%)
May 30, 2012
5.182
5.182
4.710
4.779
191,739
-0.42(-8.11%)
May 29, 2012
5.162
5.299
5.103
5.201
92,818
+0.10(+1.92%)
May 25, 2012
5.005
5.151
5.005
5.103
145,065
+0.06(+1.17%)
May 24, 2012
5.182
5.299
5.015
5.044
257,317
-0.14(-2.65%)
May 23, 2012
5.358
5.496
4.985
5.182
219,315
-0.26(-4.69%)
May 22, 2012
5.476
5.613
5.368
5.437
92,668
-0.06(-1.07%)
May 21, 2012
5.358
5.584
5.260
5.496
100,150
+0.15(+2.75%)
May 18, 2012
5.682
5.697
5.299
5.348
104,083
-0.32(-5.71%)
May 17, 2012
5.770
5.947
5.623
5.672
113,563
-0.09(-1.53%)
May 16, 2012
5.927
5.986
5.662
5.761
99,074
-0.17(-2.81%)
May 15, 2012
6.202
6.271
5.859
5.927
166,463
-0.27(-4.35%)
May 14, 2012
5.554
6.330
5.554
6.197
369,334
+0.57(+10.21%)
May 11, 2012
5.348
5.800
4.995
5.623
391,015
+0.24(+4.37%)
May 10, 2012
5.643
5.643
5.348
5.388
97,496
-0.22(-3.85%)
May 09, 2012
5.564
5.702
5.564
5.604
151,068
+0.00(+0.00%)
May 08, 2012
6.026
6.075
5.290
5.604
299,185
-0.47(-7.75%)
May 07, 2012
6.104
6.114
5.967
6.075
104,617
-0.08(-1.28%)
May 04, 2012
6.124
6.232
6.045
6.153
108,854
-0.01(-0.16%)
May 03, 2012
6.222
6.300
6.084
6.163
280,731
-0.17(-2.64%)
May 02, 2012
6.065
6.349
6.026
6.330
172,251
+0.19(+3.04%)
May 01, 2012
6.143
6.173
6.055
6.143
129,307
+0.01(+0.16%)
Apr 30, 2012
5.937
6.163
5.869
6.133
314,706
+0.15(+2.46%)
Apr 27, 2012
6.330
6.330
5.918
5.986
213,998
-0.32(-5.13%)
Apr 26, 2012
6.173
6.310
6.094
6.310
155,655
+0.15(+2.39%)
Apr 25, 2012
6.349
6.379
6.045
6.163
251,590
-0.04(-0.63%)
Apr 24, 2012
6.124
6.227
5.986
6.202
126,931
+0.10(+1.61%)
Apr 23, 2012
6.124
6.133
6.035
6.104
112,353
-0.05(-0.80%)
Apr 20, 2012
6.232
6.320
6.065
6.153
129,358
-0.05(-0.79%)
Apr 19, 2012
6.163
6.379
6.065
6.202
104,309
+0.10(+1.61%)
Apr 18, 2012
6.124
6.182
5.898
6.104
176,996
-0.04(-0.64%)
Apr 17, 2012
6.447
6.624
6.104
6.143
363,994
-0.28(-4.43%)
Apr 16, 2012
6.614
6.624
6.251
6.428
169,715
-0.12(-1.80%)
Apr 13, 2012
6.261
6.585
6.054
6.546
256,364
+0.25(+3.89%)
Apr 12, 2012
6.389
6.408
6.232
6.300
159,350
-0.03(-0.47%)
Apr 11, 2012
6.075
6.359
5.996
6.330
220,336
+0.33(+5.56%)
Apr 10, 2012
6.192
6.447
5.918
5.996
252,521
-0.23(-3.63%)
Apr 09, 2012
6.251
6.330
6.094
6.222
264,344
-0.11(-1.71%)
Apr 05, 2012
6.467
6.467
6.133
6.330
378,758
-0.16(-2.42%)
Apr 04, 2012
6.811
6.811
6.408
6.487
424,420
-0.39(-5.71%)
Apr 03, 2012
6.860
7.017
6.575
6.879
447,798
-0.03(-0.43%)
Apr 02, 2012
6.624
7.272
6.575
6.909
947,169
+0.44(+6.75%)
Mar 30, 2012
6.683
6.722
6.379
6.472
478,739
-0.16(-2.44%)
Mar 29, 2012
6.143
6.693
5.976
6.634
1,340,261
+0.79(+13.42%)
Mar 28, 2012
5.594
5.888
5.574
5.849
374,335
+0.24(+4.20%)
Mar 27, 2012
6.016
6.016
5.550
5.613
332,179
-0.43(-7.14%)
Mar 26, 2012
5.574
6.084
5.358
6.045
497,084
+0.51(+9.22%)
Mar 23, 2012
5.682
5.770
5.326
5.535
388,960
-0.20(-3.42%)
Mar 22, 2012
5.839
5.839
5.633
5.731
180,258
-0.09(-1.52%)
Mar 21, 2012
5.829
5.917
5.721
5.819
271,558
+0.01(+0.17%)
Mar 20, 2012
6.153
6.163
5.496
5.810
1,041,953
-0.34(-5.58%)
Mar 19, 2012
5.221
6.173
5.133
6.153
1,097,846
+1.00(+19.43%)
Mar 16, 2012
5.211
5.211
5.005
5.152
191,426
-0.06(-1.13%)
Mar 15, 2012
5.388
5.437
4.966
5.211
319,526
-0.14(-2.57%)
Mar 14, 2012
4.956
5.633
4.920
5.348
583,926
+0.39(+7.92%)
Mar 13, 2012
4.789
4.975
4.661
4.956
392,563
+0.20(+4.12%)
Mar 12, 2012
4.475
4.809
4.269
4.760
376,984
+0.44(+10.23%)
Mar 09, 2012
4.181
4.347
4.024
4.318
160,683
+0.14(+3.29%)
Mar 08, 2012
4.495
4.828
3.935
4.181
741,752
-0.23(-5.12%)
Mar 07, 2012
3.886
4.632
3.827
4.406
1,030,619
+0.72(+19.41%)
Mar 06, 2012
3.150
3.778
3.140
3.690
448,134
+0.54(+17.14%)
Mar 05, 2012
3.425
3.425
2.945
3.150
241,250
-0.02(-0.62%)
Mar 02, 2012
3.150
3.258
3.150
3.170
114,674
+0.00(+0.00%)
Mar 01, 2012
2.964
3.189
2.964
3.170
49,825
+0.04(+1.25%)
Feb 29, 2012
3.189
3.219
3.121
3.131
45,266
-0.06(-1.85%)
Feb 28, 2012
3.189
3.235
3.081
3.189
85,607
-0.03(-0.91%)
Feb 27, 2012
3.219
3.288
3.140
3.219
71,905
+0.06(+1.86%)
Feb 24, 2012
2.895
3.219
2.895
3.160
110,267
+0.31(+11.03%)
Feb 23, 2012
2.944
2.945
2.807
2.846
231,964
-0.10(-3.33%)
Feb 22, 2012
2.797
3.023
2.797
2.944
77,893
+0.11(+3.81%)
Feb 21, 2012
2.944
2.963
2.787
2.836
61,374
-0.09(-3.02%)
Feb 17, 2012
3.023
3.042
2.846
2.924
78,366
-0.10(-3.25%)
Feb 16, 2012
3.072
3.140
2.954
3.023
98,441
-0.08(-2.53%)
Feb 15, 2012
3.238
3.238
3.072
3.101
64,456
-0.14(-4.24%)
Feb 14, 2012
3.425
3.445
3.199
3.238
83,392
-0.16(-4.63%)
Feb 13, 2012
3.454
3.513
3.356
3.395
74,725
-0.03(-0.86%)
Feb 10, 2012
3.602
3.602
3.386
3.425
163,505
-0.18(-4.90%)
Feb 09, 2012
3.533
3.651
3.474
3.602
552,060
+0.20(+5.76%)
Feb 08, 2012
2.885
3.425
2.875
3.405
371,892
+0.53(+18.43%)
Feb 07, 2012
2.826
2.885
2.826
2.875
160,112
+0.03(+1.03%)
Feb 06, 2012
2.807
2.875
2.777
2.846
166,603
+0.03(+1.05%)
Feb 03, 2012
2.816
2.846
2.709
2.816
113,463
-0.01(-0.34%)
Feb 02, 2012
2.816
2.826
2.758
2.826
73,288
+0.01(+0.34%)
Feb 01, 2012
2.771
2.826
2.728
2.816
132,904
+0.09(+3.24%)
Jan 31, 2012
2.758
2.797
2.648
2.728
115,961
-0.03(-1.07%)
Jan 30, 2012
2.748
2.826
2.664
2.758
116,642
+0.02(+0.72%)
Jan 27, 2012
2.748
2.777
2.689
2.738
186,268
+0.03(+1.09%)
Jan 26, 2012
2.493
2.777
2.473
2.709
187,789
+0.23(+9.09%)
Jan 25, 2012
2.355
2.493
2.355
2.483
134,704
+0.10(+4.12%)
Jan 24, 2012
2.375
2.394
2.296
2.385
57,218
-0.01(-0.41%)
Jan 23, 2012
2.416
2.416
2.365
2.394
41,889
-0.03(-1.21%)
Jan 20, 2012
2.396
2.434
2.375
2.424
22,742
+0.01(+0.41%)
Jan 19, 2012
2.434
2.453
2.414
2.414
33,375
-0.03(-1.20%)
Jan 18, 2012
2.473
2.483
2.375
2.444
106,766
+0.00(+0.00%)
Jan 17, 2012
2.453
2.512
2.434
2.443
104,680
+0.07(+2.89%)
Jan 13, 2012
2.404
2.453
2.277
2.375
55,441
-0.08(-3.20%)
Jan 12, 2012
2.434
2.532
2.404
2.453
43,001
+0.03(+1.21%)
Jan 11, 2012
2.316
2.493
2.316
2.424
118,479
+0.11(+4.66%)
Jan 10, 2012
2.326
2.355
2.287
2.316
49,587
-0.01(-0.42%)
Jan 09, 2012
2.355
2.404
2.305
2.326
101,236
-0.08(-3.27%)
Jan 06, 2012
2.208
2.453
2.208
2.404
258,223
+0.29(+13.95%)
Jan 05, 2012
2.130
2.247
2.061
2.110
157,830
+0.05(+2.38%)
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.