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
Home Bancshares Inc
(NQ:
HOMB
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2011
5.091
5.102
4.975
4.977
450,734
-0.11(-2.23%)
Dec 29, 2011
5.004
5.119
4.995
5.091
535,335
+0.08(+1.65%)
Dec 28, 2011
5.016
5.045
4.960
5.008
369,094
-0.01(-0.23%)
Dec 27, 2011
4.902
5.050
4.866
5.020
290,963
+0.06(+1.24%)
Dec 23, 2011
4.952
4.972
4.907
4.958
171,686
+0.10(+2.02%)
Dec 21, 2011
4.776
4.870
4.741
4.860
329,547
+0.06(+1.24%)
Dec 20, 2011
4.726
4.822
4.708
4.801
562,004
+0.16(+3.52%)
Dec 19, 2011
4.720
4.729
4.624
4.637
434,586
-0.06(-1.35%)
Dec 16, 2011
4.695
4.785
4.639
4.701
1,611,520
+0.04(+0.87%)
Dec 15, 2011
4.687
4.687
4.587
4.660
299,521
+0.05(+1.08%)
Dec 14, 2011
4.597
4.708
4.597
4.610
336,366
-0.03(-0.58%)
Dec 13, 2011
4.726
4.797
4.624
4.637
308,740
-0.06(-1.31%)
Dec 12, 2011
4.722
4.722
4.641
4.699
362,816
-0.08(-1.69%)
Dec 09, 2011
4.601
4.818
4.597
4.779
530,572
+0.21(+4.49%)
Dec 08, 2011
4.735
4.735
4.566
4.574
409,984
-0.21(-4.34%)
Dec 07, 2011
4.789
4.841
4.674
4.781
536,918
-0.02(-0.40%)
Dec 06, 2011
4.795
4.841
4.749
4.801
581,405
-0.00(-0.08%)
Dec 05, 2011
4.803
4.885
4.778
4.804
434,841
+0.02(+0.52%)
Dec 02, 2011
4.739
4.803
4.730
4.779
367,100
+0.10(+2.09%)
Dec 01, 2011
4.754
4.793
4.658
4.681
401,473
-0.09(-1.97%)
Nov 30, 2011
4.653
4.778
4.630
4.776
1,055,268
+0.27(+5.97%)
Nov 29, 2011
4.568
4.580
4.493
4.507
401,577
-0.06(-1.35%)
Nov 28, 2011
4.597
4.597
4.505
4.568
466,585
+0.08(+1.84%)
Nov 25, 2011
4.486
4.562
4.486
4.486
159,359
-0.02(-0.38%)
Nov 23, 2011
4.582
4.582
4.497
4.503
318,927
-0.13(-2.78%)
Nov 22, 2011
4.612
4.705
4.570
4.632
275,887
+0.02(+0.33%)
Nov 21, 2011
4.641
4.685
4.585
4.616
358,448
-0.10(-2.08%)
Nov 18, 2011
4.639
4.722
4.610
4.714
507,048
+0.08(+1.78%)
Nov 17, 2011
4.562
4.687
4.543
4.632
393,113
+0.09(+1.90%)
Nov 16, 2011
4.607
4.683
4.541
4.545
225,163
-0.10(-2.19%)
Nov 15, 2011
4.551
4.678
4.495
4.647
225,221
+0.09(+1.98%)
Nov 14, 2011
4.624
4.626
4.535
4.557
430,572
-0.10(-2.06%)
Nov 11, 2011
4.624
4.666
4.588
4.653
247,457
+0.08(+1.84%)
Nov 10, 2011
4.589
4.624
4.528
4.568
230,430
+0.03(+0.72%)
Nov 09, 2011
4.582
4.693
4.522
4.536
826,928
-0.16(-3.35%)
Nov 08, 2011
4.670
4.701
4.586
4.693
455,278
+0.05(+1.07%)
Nov 07, 2011
4.507
4.651
4.425
4.643
465,890
+0.13(+2.80%)
Nov 04, 2011
4.522
4.526
4.455
4.517
242,986
-0.05(-1.09%)
Nov 03, 2011
4.551
4.618
4.421
4.566
443,297
+0.06(+1.32%)
Nov 02, 2011
4.396
4.515
4.394
4.507
387,997
+0.19(+4.30%)
Nov 01, 2011
4.348
4.452
4.312
4.321
468,089
-0.17(-3.75%)
Oct 31, 2011
4.496
4.601
4.477
4.490
372,026
-0.07(-1.64%)
Oct 28, 2011
4.607
4.645
4.555
4.565
672,813
-0.07(-1.41%)
Oct 27, 2011
4.637
4.689
4.540
4.630
1,370,681
+0.09(+2.07%)
Oct 26, 2011
4.499
4.549
4.396
4.536
555,577
+0.11(+2.47%)
Oct 25, 2011
4.544
4.578
4.411
4.427
560,209
-0.13(-2.86%)
Oct 24, 2011
4.417
4.565
4.388
4.557
650,454
+0.15(+3.39%)
Oct 21, 2011
4.501
4.501
4.350
4.408
1,783,315
-0.02(-0.56%)
Oct 20, 2011
4.331
4.480
4.293
4.432
719,427
+0.02(+0.48%)
Oct 19, 2011
4.371
4.423
4.348
4.411
874,028
+0.04(+0.88%)
Oct 18, 2011
4.235
4.404
4.207
4.373
416,618
+0.16(+3.77%)
Oct 17, 2011
4.285
4.285
4.201
4.214
362,510
-0.12(-2.70%)
Oct 14, 2011
4.354
4.354
4.243
4.331
451,825
+0.02(+0.35%)
Oct 13, 2011
4.308
4.348
4.231
4.316
381,787
-0.03(-0.62%)
Oct 12, 2011
4.270
4.375
4.228
4.342
827,952
+0.10(+2.44%)
Oct 11, 2011
4.178
4.251
4.162
4.239
534,565
+0.01(+0.27%)
Oct 10, 2011
4.151
4.233
4.105
4.228
577,669
+0.15(+3.76%)
Oct 07, 2011
4.224
4.254
4.051
4.074
638,781
-0.14(-3.40%)
Oct 06, 2011
4.134
4.220
4.088
4.218
1,329,097
+0.07(+1.61%)
Oct 05, 2011
4.147
4.164
4.065
4.151
503,735
-0.01(-0.23%)
Oct 04, 2011
3.883
4.176
3.829
4.161
860,265
+0.25(+6.31%)
Oct 03, 2011
4.034
4.141
3.893
3.914
650,016
-0.15(-3.68%)
Sep 30, 2011
4.032
4.151
4.023
4.063
690,644
-0.03(-0.66%)
Sep 29, 2011
4.055
4.136
4.002
4.090
649,546
+0.12(+3.14%)
Sep 28, 2011
4.118
4.162
3.963
3.965
483,627
-0.15(-3.67%)
Sep 27, 2011
4.145
4.197
4.073
4.117
653,170
+0.05(+1.32%)
Sep 26, 2011
3.904
4.074
3.841
4.063
561,985
+0.18(+4.69%)
Sep 23, 2011
3.887
3.990
3.845
3.881
614,140
-0.00(-0.05%)
Sep 22, 2011
3.877
3.996
3.850
3.883
707,002
-0.08(-2.03%)
Sep 21, 2011
4.155
4.199
3.960
3.963
653,891
-0.19(-4.65%)
Sep 20, 2011
4.279
4.316
4.153
4.157
526,930
-0.10(-2.43%)
Sep 19, 2011
4.348
4.385
4.260
4.260
397,811
-0.15(-3.47%)
Sep 16, 2011
4.444
4.450
4.350
4.413
986,752
+0.00(+0.00%)
Sep 15, 2011
4.419
4.440
4.354
4.413
447,287
+0.02(+0.35%)
Sep 14, 2011
4.354
4.446
4.277
4.398
408,288
+0.08(+1.91%)
Sep 13, 2011
4.291
4.375
4.258
4.316
505,767
+0.05(+1.17%)
Sep 12, 2011
4.159
4.308
4.159
4.266
303,816
+0.04(+0.91%)
Sep 09, 2011
4.310
4.346
4.187
4.228
396,490
-0.12(-2.69%)
Sep 08, 2011
4.421
4.465
4.341
4.344
357,632
-0.12(-2.62%)
Sep 07, 2011
4.346
4.496
4.321
4.461
684,570
+0.18(+4.16%)
Sep 06, 2011
4.212
4.308
4.201
4.283
464,397
+0.02(+0.58%)
Sep 02, 2011
4.335
4.417
4.254
4.258
414,555
-0.18(-3.97%)
Sep 01, 2011
4.486
4.538
4.390
4.434
703,727
-0.06(-1.36%)
Aug 31, 2011
4.486
4.544
4.423
4.496
493,639
+0.02(+0.43%)
Aug 30, 2011
4.442
4.503
4.392
4.477
465,541
-0.00(-0.04%)
Aug 29, 2011
4.329
4.478
4.325
4.478
419,491
+0.20(+4.75%)
Aug 26, 2011
4.212
4.339
4.048
4.275
326,838
+0.02(+0.40%)
Aug 25, 2011
4.440
4.457
4.231
4.258
360,687
-0.15(-3.35%)
Aug 24, 2011
4.337
4.463
4.266
4.406
355,115
+0.05(+1.14%)
Aug 23, 2011
4.222
4.394
4.141
4.356
582,673
+0.14(+3.27%)
Aug 22, 2011
4.365
4.365
4.199
4.218
225,897
-0.05(-1.26%)
Aug 19, 2011
4.293
4.438
4.260
4.272
602,681
-0.09(-1.98%)
Aug 18, 2011
4.388
4.419
4.304
4.358
650,162
-0.12(-2.78%)
Aug 17, 2011
4.457
4.565
4.457
4.482
175,460
+0.05(+1.04%)
Aug 16, 2011
4.394
4.457
4.385
4.436
419,094
-0.01(-0.22%)
Aug 15, 2011
4.475
4.501
4.365
4.446
531,029
+0.01(+0.22%)
Aug 12, 2011
4.446
4.516
4.347
4.436
665,650
+0.02(+0.48%)
Aug 11, 2011
4.251
4.465
4.225
4.415
881,332
+0.18(+4.19%)
Aug 10, 2011
4.381
4.423
4.219
4.238
1,001,547
-0.25(-5.49%)
Aug 09, 2011
4.341
4.501
4.142
4.484
1,094,918
+0.22(+5.24%)
Aug 08, 2011
4.398
4.587
4.261
4.261
1,430,636
-0.22(-4.82%)
Aug 05, 2011
4.499
4.557
4.391
4.476
1,304,154
+0.02(+0.43%)
Aug 04, 2011
4.539
4.612
4.429
4.457
616,266
-0.12(-2.63%)
Aug 03, 2011
4.497
4.585
4.465
4.577
314,534
+0.08(+1.74%)
Aug 02, 2011
4.465
4.545
4.459
4.499
590,345
+0.01(+0.17%)
Aug 01, 2011
4.539
4.539
4.463
4.492
329,287
-0.01(-0.13%)
Jul 29, 2011
4.440
4.536
4.440
4.497
253,630
+0.01(+0.17%)
Jul 28, 2011
4.507
4.513
4.474
4.490
213,166
+0.00(+0.00%)
Jul 27, 2011
4.537
4.557
4.478
4.490
577,683
-0.06(-1.38%)
Jul 26, 2011
4.677
4.679
4.541
4.553
371,654
-0.15(-3.17%)
Jul 25, 2011
4.684
4.759
4.684
4.702
209,408
-0.03(-0.65%)
Jul 22, 2011
4.724
4.770
4.682
4.732
232,379
-0.04(-0.76%)
Jul 21, 2011
4.686
4.770
4.579
4.768
242,158
+0.09(+1.88%)
Jul 20, 2011
4.768
4.768
4.654
4.681
393,498
-0.09(-1.88%)
Jul 19, 2011
4.661
4.770
4.661
4.770
397,665
+0.13(+2.80%)
Jul 18, 2011
4.679
4.679
4.608
4.640
221,263
-0.05(-1.10%)
Jul 15, 2011
4.679
4.728
4.648
4.692
257,514
+0.01(+0.29%)
Jul 14, 2011
4.732
4.740
4.669
4.679
318,093
-0.05(-1.01%)
Jul 13, 2011
4.677
4.734
4.635
4.726
282,963
+0.06(+1.27%)
Jul 12, 2011
4.619
4.705
4.593
4.667
245,822
+0.04(+0.95%)
Jul 11, 2011
4.652
4.690
4.604
4.623
466,896
-0.09(-1.82%)
Jul 08, 2011
4.650
4.736
4.650
4.709
281,512
+0.01(+0.16%)
Jul 07, 2011
4.679
4.740
4.650
4.702
330,225
+0.04(+0.90%)
Jul 06, 2011
4.606
4.711
4.606
4.660
585,717
+0.03(+0.66%)
Jul 05, 2011
4.593
4.644
4.560
4.629
273,483
+0.02(+0.50%)
Jul 01, 2011
4.490
4.633
4.490
4.606
311,248
+0.10(+2.11%)
Jun 30, 2011
4.503
4.518
4.478
4.511
297,198
+0.02(+0.55%)
Jun 29, 2011
4.558
4.560
4.486
4.486
218,433
-0.06(-1.26%)
Jun 28, 2011
4.536
4.543
4.471
4.543
292,863
+0.03(+0.68%)
Jun 27, 2011
4.488
4.560
4.450
4.513
369,396
+0.01(+0.25%)
Jun 24, 2011
4.551
4.557
4.484
4.501
438,753
-0.04(-0.80%)
Jun 23, 2011
4.534
4.553
4.444
4.537
165,285
-0.03(-0.63%)
Jun 22, 2011
4.660
4.660
4.564
4.566
238,542
-0.10(-2.09%)
Jun 21, 2011
4.593
4.711
4.536
4.663
486,020
+0.09(+2.00%)
Jun 20, 2011
4.547
4.577
4.482
4.572
219,617
+0.06(+1.35%)
Jun 17, 2011
4.568
4.576
4.495
4.511
493,813
-0.03(-0.59%)
Jun 16, 2011
4.442
4.551
4.442
4.537
192,674
+0.10(+2.28%)
Jun 15, 2011
4.501
4.505
4.410
4.436
192,816
-0.10(-2.11%)
Jun 14, 2011
4.474
4.543
4.469
4.532
219,198
+0.09(+2.06%)
Jun 13, 2011
4.476
4.503
4.417
4.440
218,375
-0.02(-0.34%)
Jun 10, 2011
4.482
4.522
4.415
4.455
301,437
-0.05(-1.06%)
Jun 09, 2011
4.511
4.518
4.471
4.503
283,210
+0.01(+0.25%)
Jun 08, 2011
4.408
4.503
4.349
4.492
465,796
+0.08(+1.77%)
Jun 07, 2011
4.442
4.469
4.404
4.413
445,435
+0.01(+0.30%)
Jun 06, 2011
4.432
4.484
4.373
4.400
637,261
-0.02(-0.35%)
Jun 03, 2011
4.402
4.478
4.402
4.415
409,803
+0.00(+0.00%)
May 24, 2011
4.392
4.446
4.350
4.415
317,632
+0.02(+0.56%)
May 23, 2011
4.362
4.412
4.358
4.391
198,287
-0.04(-0.95%)
May 20, 2011
4.461
4.497
4.412
4.432
380,574
-0.06(-1.32%)
May 19, 2011
4.532
4.532
4.448
4.492
195,756
-0.03(-0.68%)
May 18, 2011
4.461
4.528
4.461
4.522
312,249
+0.00(+0.00%)
May 17, 2011
4.436
4.528
4.419
4.522
281,931
+0.06(+1.28%)
May 16, 2011
4.486
4.503
4.440
4.465
332,060
-0.05(-1.04%)
May 13, 2011
4.536
4.545
4.474
4.512
343,873
-0.02(-0.44%)
May 12, 2011
4.486
4.553
4.410
4.532
548,984
+0.03(+0.76%)
May 11, 2011
4.564
4.564
4.478
4.497
270,668
-0.07(-1.50%)
May 10, 2011
4.537
4.570
4.455
4.566
140,045
+0.06(+1.31%)
May 09, 2011
4.446
4.526
4.446
4.507
188,764
+0.06(+1.35%)
May 06, 2011
4.516
4.559
4.418
4.447
326,720
-0.03(-0.64%)
May 05, 2011
4.485
4.548
4.403
4.476
462,814
+0.01(+0.21%)
May 04, 2011
4.533
4.556
4.466
4.466
996,986
-0.10(-2.13%)
May 03, 2011
4.483
4.569
4.455
4.563
593,267
+0.07(+1.52%)
May 02, 2011
4.507
4.603
4.483
4.495
336,023
-0.07(-1.50%)
Apr 29, 2011
4.561
4.590
4.496
4.563
491,149
+0.01(+0.13%)
Apr 28, 2011
4.506
4.557
4.476
4.557
260,716
+0.05(+1.06%)
Apr 27, 2011
4.540
4.569
4.460
4.510
442,422
-0.01(-0.29%)
Apr 26, 2011
4.369
4.550
4.368
4.523
721,067
+0.17(+3.98%)
Apr 25, 2011
4.344
4.363
4.266
4.350
2,494,924
+0.13(+2.97%)
Apr 21, 2011
4.358
4.358
4.215
4.224
880,343
+0.01(+0.14%)
Apr 20, 2011
4.215
4.236
4.182
4.219
971,871
+0.05(+1.23%)
Apr 19, 2011
4.251
4.257
4.150
4.167
497,652
-0.06(-1.49%)
Apr 18, 2011
4.239
4.285
4.192
4.230
189,580
-0.06(-1.46%)
Apr 15, 2011
4.253
4.321
4.234
4.293
478,883
+0.03(+0.62%)
Apr 14, 2011
4.156
4.266
4.156
4.266
266,668
+0.07(+1.59%)
Apr 13, 2011
4.260
4.276
4.175
4.200
276,160
-0.04(-0.85%)
Apr 12, 2011
4.093
4.329
4.093
4.236
1,065,217
+0.07(+1.60%)
Apr 11, 2011
4.209
4.234
4.148
4.169
257,023
-0.05(-1.17%)
Apr 08, 2011
4.274
4.274
4.207
4.219
348,257
-0.03(-0.63%)
Apr 07, 2011
4.327
4.327
4.243
4.245
224,286
-0.07(-1.63%)
Apr 06, 2011
4.291
4.352
4.291
4.316
235,186
+0.01(+0.22%)
Apr 05, 2011
4.333
4.346
4.302
4.306
134,340
-0.02(-0.44%)
Apr 04, 2011
4.338
4.344
4.302
4.325
228,111
+0.01(+0.13%)
Apr 01, 2011
4.361
4.369
4.300
4.319
296,578
-0.01(-0.26%)
Mar 31, 2011
4.306
4.333
4.274
4.331
231,084
+0.02(+0.49%)
Mar 30, 2011
4.268
4.323
4.243
4.310
185,619
+0.05(+1.07%)
Mar 29, 2011
4.247
4.279
4.241
4.264
136,241
+0.02(+0.40%)
Mar 28, 2011
4.251
4.262
4.215
4.247
178,444
+0.01(+0.31%)
Mar 25, 2011
4.203
4.312
4.179
4.234
139,913
+0.05(+1.09%)
Mar 24, 2011
4.251
4.251
4.154
4.188
132,054
-0.01(-0.23%)
Mar 23, 2011
4.186
4.211
4.143
4.198
270,135
+0.01(+0.18%)
Mar 22, 2011
4.182
4.207
4.167
4.190
721,493
+0.01(+0.23%)
Mar 21, 2011
4.188
4.208
4.169
4.180
235,018
+0.02(+0.60%)
Mar 18, 2011
4.083
4.234
4.083
4.156
495,656
+0.10(+2.44%)
Mar 17, 2011
4.106
4.156
4.045
4.057
200,664
+0.01(+0.33%)
Mar 16, 2011
4.057
4.144
4.007
4.043
333,585
-0.03(-0.75%)
Mar 15, 2011
4.017
4.118
3.998
4.074
281,901
-0.03(-0.65%)
Mar 14, 2011
4.110
4.125
4.059
4.101
186,538
-0.04(-0.92%)
Mar 11, 2011
4.131
4.167
4.121
4.139
329,908
-0.01(-0.14%)
Mar 10, 2011
4.219
4.227
4.110
4.144
315,615
-0.13(-3.07%)
Mar 09, 2011
4.319
4.333
4.224
4.276
201,599
-0.06(-1.27%)
Mar 08, 2011
4.247
4.363
4.247
4.331
188,797
+0.10(+2.25%)
Mar 07, 2011
4.314
4.314
4.209
4.236
226,971
-0.07(-1.64%)
Mar 04, 2011
4.356
4.359
4.249
4.306
257,165
-0.06(-1.31%)
Mar 03, 2011
4.302
4.424
4.302
4.363
425,087
+0.10(+2.32%)
Mar 02, 2011
4.222
4.295
4.182
4.264
464,637
+0.04(+0.99%)
Mar 01, 2011
4.295
4.295
4.196
4.222
676,411
-0.07(-1.55%)
Feb 28, 2011
4.319
4.319
4.232
4.289
535,663
-0.04(-0.88%)
Feb 25, 2011
4.245
4.329
4.158
4.327
275,713
+0.09(+2.02%)
Feb 24, 2011
4.241
4.276
4.200
4.241
383,667
+0.02(+0.45%)
Feb 23, 2011
4.356
4.356
4.219
4.222
459,563
-0.14(-3.10%)
Feb 22, 2011
4.302
4.378
4.260
4.358
636,473
+0.02(+0.35%)
Feb 18, 2011
4.215
4.365
4.186
4.342
1,182,532
+0.15(+3.59%)
Feb 17, 2011
4.146
4.213
4.141
4.192
267,734
+0.04(+0.96%)
Feb 16, 2011
4.156
4.192
4.108
4.152
311,481
+0.02(+0.60%)
Feb 15, 2011
4.131
4.222
4.108
4.127
617,037
-0.04(-0.87%)
Feb 14, 2011
4.146
4.167
4.112
4.163
225,952
+0.01(+0.28%)
Feb 11, 2011
4.013
4.163
4.005
4.152
337,457
+0.12(+2.88%)
Feb 10, 2011
4.028
4.061
4.013
4.036
500,326
-0.00(-0.05%)
Feb 09, 2011
4.055
4.064
4.015
4.038
164,718
-0.03(-0.84%)
Feb 08, 2011
4.042
4.072
4.009
4.072
172,397
+0.02(+0.42%)
Feb 07, 2011
4.051
4.091
4.045
4.055
321,288
+0.01(+0.16%)
Feb 04, 2011
4.064
4.073
4.024
4.048
321,667
-0.01(-0.28%)
Feb 03, 2011
4.056
4.079
3.986
4.060
472,995
+0.02(+0.38%)
Feb 02, 2011
3.988
4.079
3.986
4.045
624,218
+0.05(+1.14%)
Feb 01, 2011
3.944
4.014
3.921
3.999
639,854
+0.11(+2.93%)
Jan 31, 2011
3.923
3.940
3.864
3.885
505,573
-0.01(-0.29%)
Jan 28, 2011
3.934
3.934
3.887
3.896
667,597
-0.04(-0.92%)
Jan 27, 2011
3.953
3.953
3.902
3.933
240,329
-0.02(-0.53%)
Jan 26, 2011
3.946
3.976
3.906
3.953
480,700
+0.01(+0.34%)
Jan 25, 2011
3.927
3.967
3.896
3.940
311,424
-0.02(-0.38%)
Jan 24, 2011
3.961
4.037
3.933
3.955
473,559
-0.01(-0.14%)
Jan 21, 2011
3.900
3.972
3.879
3.961
1,013,626
+0.08(+2.10%)
Jan 20, 2011
3.830
3.921
3.822
3.879
486,366
+0.06(+1.59%)
Jan 19, 2011
3.910
3.921
3.817
3.819
427,673
-0.10(-2.57%)
Jan 18, 2011
3.896
3.920
3.874
3.919
373,809
-0.00(-0.10%)
Jan 14, 2011
3.908
3.950
3.893
3.923
484,265
+0.01(+0.34%)
Jan 13, 2011
3.915
3.942
3.889
3.910
253,057
-0.03(-0.72%)
Jan 12, 2011
3.982
3.982
3.923
3.938
176,832
+0.01(+0.16%)
Jan 11, 2011
4.018
4.060
3.917
3.932
181,140
-0.06(-1.58%)
Jan 10, 2011
3.927
4.026
3.858
3.995
697,425
+0.03(+0.86%)
Jan 07, 2011
4.039
4.062
3.923
3.961
588,149
-0.06(-1.46%)
Jan 06, 2011
3.993
4.035
3.931
4.020
817,692
+0.04(+0.91%)
Jan 05, 2011
3.872
3.993
3.807
3.984
1,153,516
+0.14(+3.71%)
Jan 04, 2011
3.868
4.055
3.779
3.841
6,696,024
-0.52(-11.93%)
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.