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
Rush Enterprises Cl A
(NQ:
RUSHA
)
44.55
+0.77 (+1.76%)
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 (%)
Feb 29, 2008
6.141
6.174
6.027
6.040
384,698
-0.19(-3.07%)
Feb 28, 2008
6.268
6.504
6.064
6.231
337,145
-0.10(-1.61%)
Feb 27, 2008
6.280
6.382
6.093
6.333
201,953
-0.02(-0.32%)
Feb 26, 2008
6.292
6.406
6.215
6.353
376,865
+0.00(+0.06%)
Feb 25, 2008
6.178
6.455
6.121
6.349
465,613
+0.16(+2.57%)
Feb 22, 2008
6.370
6.471
6.084
6.190
633,828
-0.15(-2.44%)
Feb 21, 2008
6.561
6.618
6.272
6.345
488,691
-0.18(-2.81%)
Feb 20, 2008
6.427
6.594
6.349
6.529
256,911
+0.07(+1.07%)
Feb 19, 2008
6.459
6.655
6.333
6.459
460,919
+0.04(+0.57%)
Feb 18, 2008
6.451
6.451
6.097
6.423
758,363
+0.00(+0.00%)
Feb 15, 2008
6.451
6.451
6.097
6.423
758,363
-0.07(-1.01%)
Feb 14, 2008
6.899
6.928
6.406
6.488
835,279
-0.40(-5.85%)
Feb 13, 2008
6.769
6.932
6.500
6.891
1,227,971
-0.17(-2.42%)
Feb 12, 2008
7.107
7.189
6.952
7.062
710,560
-0.07(-0.97%)
Feb 11, 2008
7.071
7.388
6.948
7.132
611,744
+0.10(+1.39%)
Feb 08, 2008
6.936
7.132
6.928
7.034
477,389
+0.07(+0.94%)
Feb 07, 2008
6.806
7.132
6.724
6.969
533,996
+0.15(+2.21%)
Feb 06, 2008
6.875
6.879
6.724
6.818
529,506
-0.03(-0.42%)
Feb 05, 2008
6.745
6.850
6.675
6.846
625,257
-0.05(-0.77%)
Feb 04, 2008
6.932
6.952
6.732
6.899
404,650
-0.06(-0.82%)
Feb 01, 2008
6.863
7.001
6.716
6.956
459,473
+0.12(+1.73%)
Jan 31, 2008
6.443
6.997
6.382
6.838
1,010,839
+0.26(+3.97%)
Jan 30, 2008
6.663
6.867
6.524
6.577
402,706
-0.15(-2.18%)
Jan 29, 2008
6.749
6.765
6.390
6.724
389,797
-0.00(-0.06%)
Jan 28, 2008
6.671
6.810
6.476
6.728
480,665
-0.04(-0.54%)
Jan 25, 2008
6.761
7.026
6.716
6.765
404,520
+0.11(+1.72%)
Jan 24, 2008
6.834
6.859
6.500
6.651
689,084
-0.12(-1.75%)
Jan 23, 2008
6.260
6.850
6.260
6.769
900,350
+0.32(+4.93%)
Jan 22, 2008
6.040
6.531
5.872
6.451
855,901
+0.15(+2.33%)
Jan 21, 2008
6.516
6.582
6.166
6.304
960,393
+0.00(+0.00%)
Jan 18, 2008
6.516
6.582
6.166
6.304
960,393
-0.21(-3.25%)
Jan 17, 2008
6.635
6.720
6.394
6.516
444,527
-0.10(-1.54%)
Jan 16, 2008
6.598
6.846
6.239
6.618
576,279
+0.02(+0.25%)
Jan 15, 2008
6.459
6.667
6.300
6.602
449,233
+0.04(+0.56%)
Jan 14, 2008
6.712
6.740
6.447
6.565
497,142
-0.10(-1.47%)
Jan 11, 2008
6.883
6.883
6.582
6.663
488,775
-0.29(-4.16%)
Jan 10, 2008
6.855
7.160
6.715
6.952
661,417
+0.02(+0.35%)
Jan 09, 2008
6.524
7.009
6.484
6.928
780,148
+0.33(+5.07%)
Jan 08, 2008
6.903
7.087
6.561
6.594
634,233
-0.31(-4.54%)
Jan 07, 2008
6.969
7.242
6.793
6.908
1,001,914
+0.00(+0.06%)
Jan 04, 2008
7.193
7.262
6.850
6.903
1,139,113
-0.40(-5.47%)
Jan 03, 2008
7.490
7.580
7.238
7.303
1,018,556
-0.09(-1.21%)
Jan 02, 2008
7.572
7.653
7.307
7.393
1,277,809
-0.02(-0.22%)
Jan 01, 2008
7.384
7.523
7.234
7.409
839,445
+0.00(+0.00%)
Dec 31, 2007
7.384
7.523
7.234
7.409
839,445
-0.02(-0.33%)
Dec 28, 2007
7.470
7.657
7.287
7.433
670,329
+0.06(+0.83%)
Dec 27, 2007
7.466
7.657
7.303
7.372
565,013
-0.09(-1.15%)
Dec 26, 2007
7.388
7.523
7.303
7.458
557,141
+0.06(+0.83%)
Dec 24, 2007
7.474
7.498
7.352
7.397
376,936
-0.05(-0.71%)
Dec 21, 2007
7.466
7.474
7.124
7.450
2,132,010
-0.10(-1.35%)
Dec 20, 2007
7.368
7.682
7.221
7.551
1,621,280
+0.26(+3.64%)
Dec 19, 2007
7.335
7.405
7.223
7.287
591,735
-0.07(-0.94%)
Dec 18, 2007
7.066
7.360
7.042
7.356
1,166,486
+0.38(+5.43%)
Dec 17, 2007
7.005
7.124
6.924
6.977
966,755
-0.06(-0.81%)
Dec 14, 2007
7.128
7.201
6.920
7.034
1,475,716
-0.15(-2.04%)
Dec 13, 2007
7.075
7.185
7.054
7.181
1,020,782
+0.06(+0.80%)
Dec 12, 2007
7.225
7.413
7.009
7.124
1,164,208
+0.11(+1.51%)
Dec 11, 2007
6.969
7.364
6.912
7.018
1,389,324
+0.08(+1.12%)
Dec 10, 2007
6.753
6.940
6.606
6.940
394,923
+0.22(+3.21%)
Dec 07, 2007
6.667
6.732
6.606
6.724
520,481
+0.06(+0.92%)
Dec 06, 2007
6.643
6.683
6.382
6.663
875,799
+0.03(+0.43%)
Dec 05, 2007
6.671
6.724
6.583
6.635
814,904
+0.07(+1.06%)
Dec 04, 2007
6.471
6.683
6.459
6.565
1,849,597
+0.02(+0.31%)
Dec 03, 2007
6.398
6.993
6.353
6.545
750,742
+0.12(+1.90%)
Nov 30, 2007
6.435
6.663
6.361
6.423
789,667
+0.07(+1.03%)
Nov 29, 2007
6.524
6.524
6.300
6.357
611,871
-0.18(-2.74%)
Nov 28, 2007
6.113
6.545
6.060
6.537
602,790
+0.50(+8.23%)
Nov 27, 2007
6.064
6.117
5.970
6.040
822,043
+0.00(+0.07%)
Nov 26, 2007
5.917
6.129
5.807
6.035
1,128,684
+0.14(+2.35%)
Nov 23, 2007
6.040
6.040
5.693
5.897
552,970
-0.09(-1.50%)
Nov 21, 2007
6.219
6.264
5.905
5.987
699,650
-0.26(-4.11%)
Nov 20, 2007
6.317
6.406
6.182
6.243
843,421
-0.07(-1.16%)
Nov 19, 2007
6.231
6.439
6.166
6.317
1,549,937
+0.02(+0.32%)
Nov 16, 2007
6.476
6.541
6.198
6.296
962,596
-0.18(-2.83%)
Nov 15, 2007
6.704
6.798
6.414
6.480
632,751
-0.24(-3.64%)
Nov 14, 2007
6.871
6.924
6.671
6.724
785,917
-0.12(-1.73%)
Nov 13, 2007
6.590
6.956
6.459
6.842
568,870
+0.33(+5.00%)
Nov 12, 2007
6.553
6.810
6.423
6.516
454,286
-0.02(-0.37%)
Nov 09, 2007
6.378
6.639
6.198
6.541
302,251
+0.07(+1.13%)
Nov 08, 2007
6.402
6.541
6.317
6.467
331,493
+0.12(+1.86%)
Nov 07, 2007
6.683
6.683
6.337
6.349
416,575
-0.43(-6.37%)
Nov 06, 2007
6.520
6.789
6.194
6.781
433,735
+0.26(+4.00%)
Nov 05, 2007
6.427
6.614
6.247
6.520
428,469
+0.02(+0.31%)
Nov 02, 2007
6.590
6.651
6.264
6.500
349,330
-0.04(-0.56%)
Nov 01, 2007
6.810
6.842
6.467
6.537
581,976
-0.37(-5.37%)
Oct 31, 2007
6.838
6.916
6.687
6.908
389,998
+0.11(+1.62%)
Oct 30, 2007
6.745
6.834
6.606
6.798
365,484
+0.01(+0.12%)
Oct 29, 2007
6.781
6.920
6.736
6.789
348,427
+0.02(+0.24%)
Oct 26, 2007
6.891
6.891
6.545
6.773
484,375
-0.04(-0.54%)
Oct 25, 2007
6.683
6.936
6.643
6.810
336,460
+0.16(+2.45%)
Oct 24, 2007
6.859
6.863
6.520
6.647
698,769
-0.28(-4.00%)
Oct 23, 2007
7.042
7.193
6.760
6.924
610,905
-0.06(-0.82%)
Oct 22, 2007
6.471
7.005
6.235
6.981
1,071,836
+0.43(+6.60%)
Oct 19, 2007
6.806
6.989
6.524
6.549
889,106
-0.22(-3.31%)
Oct 18, 2007
6.855
6.973
6.670
6.773
601,911
-0.08(-1.13%)
Oct 17, 2007
6.965
6.965
6.614
6.850
477,514
-0.04(-0.53%)
Oct 16, 2007
6.855
6.961
6.777
6.887
467,861
+0.00(+0.00%)
Oct 15, 2007
6.899
6.969
6.830
6.887
618,973
-0.08(-1.17%)
Oct 12, 2007
7.026
7.042
6.956
6.969
878,726
-0.03(-0.47%)
Oct 11, 2007
7.201
7.535
6.934
7.001
545,125
-0.12(-1.75%)
Oct 10, 2007
7.414
7.488
7.113
7.126
440,586
-0.27(-3.67%)
Oct 09, 2007
7.376
7.512
7.365
7.398
343,734
+0.06(+0.78%)
Oct 08, 2007
7.428
7.507
7.273
7.341
255,227
-0.00(-0.04%)
Oct 05, 2007
7.278
7.390
7.257
7.344
417,626
+0.16(+2.19%)
Oct 04, 2007
7.189
7.278
7.079
7.186
251,414
+0.04(+0.57%)
Oct 03, 2007
7.297
7.363
7.075
7.145
383,634
-0.18(-2.45%)
Oct 02, 2007
7.178
7.422
7.091
7.325
370,431
+0.16(+2.28%)
Oct 01, 2007
6.871
7.289
6.803
7.162
708,416
+0.27(+3.98%)
Sep 28, 2007
7.240
7.300
6.884
6.887
384,974
-0.34(-4.74%)
Sep 27, 2007
7.373
7.422
7.124
7.229
404,007
-0.10(-1.37%)
Sep 26, 2007
7.335
7.341
7.289
7.330
428,458
+0.07(+0.94%)
Sep 25, 2007
7.428
7.428
7.205
7.262
436,880
-0.23(-3.05%)
Sep 24, 2007
7.420
7.602
7.390
7.490
491,878
+0.05(+0.73%)
Sep 21, 2007
7.526
7.566
7.251
7.436
1,034,329
-0.02(-0.29%)
Sep 20, 2007
7.257
7.488
7.243
7.458
800,631
+0.19(+2.66%)
Sep 19, 2007
7.118
7.289
7.075
7.265
979,405
+0.21(+2.93%)
Sep 18, 2007
6.567
7.151
6.496
7.058
630,219
+0.53(+8.16%)
Sep 17, 2007
6.569
6.662
6.512
6.526
726,695
-0.07(-1.03%)
Sep 14, 2007
6.466
6.594
6.447
6.594
294,825
+0.07(+1.00%)
Sep 13, 2007
6.518
6.569
6.428
6.529
1,072,587
+0.03(+0.46%)
Sep 12, 2007
6.599
6.648
6.480
6.499
392,331
-0.11(-1.69%)
Sep 11, 2007
6.615
6.727
6.515
6.610
596,768
+0.02(+0.29%)
Sep 10, 2007
6.558
6.721
6.273
6.591
692,549
+0.10(+1.46%)
Sep 07, 2007
6.640
6.947
6.482
6.496
507,859
-0.24(-3.51%)
Sep 06, 2007
6.844
6.947
6.724
6.732
259,184
-0.08(-1.12%)
Sep 05, 2007
6.974
7.045
6.784
6.808
423,975
-0.23(-3.21%)
Sep 04, 2007
6.846
7.050
6.789
7.034
525,104
+0.14(+2.09%)
Aug 31, 2007
6.985
7.191
6.833
6.890
474,972
+0.03(+0.48%)
Aug 30, 2007
6.912
7.042
6.852
6.857
309,838
-0.14(-1.94%)
Aug 29, 2007
6.882
7.001
6.781
6.993
316,081
+0.16(+2.39%)
Aug 28, 2007
6.914
6.996
6.751
6.830
369,176
-0.17(-2.48%)
Aug 27, 2007
7.175
7.287
6.871
7.004
649,200
-0.22(-3.08%)
Aug 24, 2007
6.988
7.276
6.982
7.227
603,265
+0.26(+3.70%)
Aug 23, 2007
7.178
7.208
6.931
6.969
148,831
-0.15(-2.06%)
Aug 22, 2007
6.999
7.124
6.932
7.115
461,670
+0.21(+3.03%)
Aug 21, 2007
7.096
7.153
6.879
6.906
417,872
-0.17(-2.38%)
Aug 20, 2007
7.210
7.412
7.028
7.075
388,949
-0.09(-1.25%)
Aug 17, 2007
7.205
7.376
7.026
7.164
617,454
+0.24(+3.41%)
Aug 16, 2007
6.814
6.942
6.496
6.928
1,088,849
+0.02(+0.28%)
Aug 15, 2007
6.895
7.205
6.860
6.909
638,195
-0.03(-0.39%)
Aug 14, 2007
7.289
7.322
6.933
6.936
593,882
-0.31(-4.24%)
Aug 13, 2007
7.194
7.572
7.107
7.243
1,028,212
-0.01(-0.11%)
Aug 10, 2007
7.007
7.675
6.838
7.251
995,354
+0.11(+1.52%)
Aug 09, 2007
7.306
7.439
6.985
7.143
1,105,151
-0.29(-3.88%)
Aug 08, 2007
7.352
7.561
7.229
7.431
1,266,007
+0.11(+1.48%)
Aug 07, 2007
7.295
7.452
7.243
7.322
630,274
-0.02(-0.22%)
Aug 06, 2007
7.431
7.594
7.210
7.338
2,720,882
-0.09(-1.24%)
Aug 03, 2007
7.433
7.675
7.390
7.431
905,168
-0.08(-1.08%)
Aug 02, 2007
7.556
7.716
7.415
7.512
1,232,729
+0.00(+0.04%)
Aug 01, 2007
7.572
7.664
7.368
7.509
1,296,035
-0.08(-1.11%)
Jul 31, 2007
7.729
7.816
7.474
7.594
991,566
+0.01(+0.07%)
Jul 30, 2007
7.710
7.710
7.243
7.588
1,537,202
+0.25(+3.41%)
Jul 27, 2007
7.403
7.528
7.251
7.338
809,181
-0.10(-1.35%)
Jul 26, 2007
7.607
7.705
7.349
7.439
1,211,013
-0.29(-3.69%)
Jul 25, 2007
7.952
8.006
7.648
7.724
1,370,250
-0.14(-1.80%)
Jul 24, 2007
8.026
8.036
7.838
7.865
812,472
-0.17(-2.13%)
Jul 23, 2007
7.933
8.129
7.762
8.036
1,123,628
+0.14(+1.82%)
Jul 20, 2007
7.857
7.947
7.735
7.892
915,165
+0.02(+0.24%)
Jul 19, 2007
7.615
7.947
7.568
7.873
1,155,879
+0.27(+3.50%)
Jul 18, 2007
7.594
7.648
7.539
7.607
1,268,252
+0.04(+0.54%)
Jul 17, 2007
7.444
7.577
7.423
7.566
907,626
+0.17(+2.28%)
Jul 16, 2007
7.393
7.588
7.325
7.398
2,415,489
+0.05(+0.70%)
Jul 13, 2007
7.319
7.368
7.295
7.346
731,410
+0.04(+0.52%)
Jul 12, 2007
7.240
7.354
7.172
7.308
1,212,441
+0.07(+0.94%)
Jul 11, 2007
7.105
7.278
7.045
7.240
895,458
+0.18(+2.50%)
Jul 10, 2007
6.754
7.088
6.673
7.064
1,959,922
+0.31(+4.59%)
Jul 09, 2007
6.553
6.925
6.548
6.754
1,025,440
+0.56(+9.04%)
Jul 06, 2007
6.113
6.211
6.078
6.194
731,760
+0.13(+2.20%)
Jul 05, 2007
5.996
6.080
5.977
6.061
575,147
+0.04(+0.63%)
Jul 03, 2007
5.977
6.040
5.961
6.023
270,219
-0.02(-0.27%)
Jul 02, 2007
5.928
6.056
5.928
6.040
619,015
+0.14(+2.35%)
Jun 29, 2007
6.059
6.094
5.835
5.901
326,722
-0.15(-2.43%)
Jun 28, 2007
6.072
6.105
6.029
6.048
208,827
-0.02(-0.40%)
Jun 27, 2007
6.053
6.086
5.985
6.072
272,791
-0.04(-0.58%)
Jun 26, 2007
6.091
6.170
5.934
6.107
288,781
+0.04(+0.63%)
Jun 25, 2007
6.126
6.292
6.018
6.069
399,281
-0.06(-0.93%)
Jun 22, 2007
6.308
6.357
6.059
6.126
849,334
-0.20(-3.18%)
Jun 21, 2007
6.281
6.414
6.279
6.327
259,445
+0.00(+0.04%)
Jun 20, 2007
6.504
6.567
6.319
6.325
280,841
-0.18(-2.72%)
Jun 19, 2007
6.355
6.572
6.355
6.501
427,335
+0.14(+2.13%)
Jun 18, 2007
6.317
6.417
6.317
6.366
280,473
+0.08(+1.34%)
Jun 15, 2007
6.374
6.447
6.181
6.281
756,395
+0.05(+0.83%)
Jun 14, 2007
6.251
6.371
6.222
6.230
165,266
-0.02(-0.26%)
Jun 13, 2007
6.211
6.401
6.181
6.246
380,958
+0.04(+0.61%)
Jun 12, 2007
6.393
6.417
6.145
6.208
345,255
-0.21(-3.26%)
Jun 11, 2007
6.485
6.504
6.355
6.417
312,525
-0.10(-1.50%)
Jun 08, 2007
6.431
6.602
6.406
6.515
210,421
+0.08(+1.27%)
Jun 07, 2007
6.504
6.697
6.390
6.433
434,903
-0.11(-1.66%)
Jun 06, 2007
6.624
6.651
6.480
6.542
293,017
-0.10(-1.47%)
Jun 05, 2007
6.863
6.890
6.499
6.640
947,975
-0.12(-1.85%)
Jun 04, 2007
6.852
6.977
6.751
6.765
407,577
-0.01(-0.20%)
Jun 01, 2007
6.730
6.860
6.727
6.779
836,639
+0.12(+1.80%)
May 31, 2007
6.738
6.792
6.600
6.659
442,040
-0.02(-0.24%)
May 30, 2007
6.602
6.692
6.433
6.675
312,474
+0.05(+0.82%)
May 29, 2007
6.548
6.662
6.529
6.621
207,966
+0.12(+1.88%)
May 25, 2007
6.493
6.602
6.347
6.499
141,425
+0.03(+0.46%)
May 24, 2007
6.610
6.694
6.405
6.469
683,435
-0.18(-2.70%)
May 23, 2007
6.654
6.765
6.580
6.648
493,906
-0.01(-0.12%)
May 22, 2007
6.539
6.689
6.512
6.656
359,841
+0.08(+1.20%)
May 21, 2007
6.401
6.587
6.347
6.577
348,913
+0.05(+0.71%)
May 18, 2007
6.469
6.534
6.314
6.531
539,499
+0.06(+0.97%)
May 17, 2007
6.423
6.504
6.374
6.469
348,994
+0.04(+0.68%)
May 16, 2007
6.363
6.474
6.314
6.425
726,114
+0.10(+1.50%)
May 15, 2007
6.477
6.566
6.284
6.330
534,453
-0.16(-2.47%)
May 14, 2007
6.091
6.515
6.091
6.491
985,717
+0.40(+6.65%)
May 11, 2007
5.961
6.086
5.904
6.086
558,319
+0.21(+3.56%)
May 10, 2007
5.936
5.942
5.790
5.877
439,581
-0.11(-1.86%)
May 09, 2007
5.936
6.057
5.887
5.988
482,098
+0.04(+0.64%)
May 08, 2007
5.809
6.040
5.784
5.950
881,828
+0.15(+2.53%)
May 07, 2007
5.844
5.844
5.800
5.803
124,111
-0.03(-0.56%)
May 04, 2007
5.822
5.838
5.760
5.836
247,497
+0.05(+0.85%)
May 03, 2007
5.776
5.833
5.765
5.787
467,647
+0.03(+0.52%)
May 02, 2007
5.692
5.792
5.618
5.757
927,628
+0.08(+1.39%)
May 01, 2007
5.678
5.743
5.640
5.678
549,816
+0.03(+0.48%)
Apr 30, 2007
5.637
5.722
5.540
5.651
682,007
-0.02(-0.43%)
Apr 27, 2007
5.819
5.822
5.580
5.675
414,836
-0.15(-2.57%)
Apr 26, 2007
5.795
5.825
5.700
5.825
238,781
+0.05(+0.85%)
Apr 25, 2007
5.841
5.841
5.754
5.776
279,847
-0.07(-1.25%)
Apr 24, 2007
5.885
5.885
5.678
5.849
150,984
+0.14(+2.52%)
Apr 23, 2007
5.795
5.822
5.407
5.705
512,762
-0.11(-1.91%)
Apr 20, 2007
5.643
5.874
5.610
5.817
501,319
+0.24(+4.24%)
Apr 19, 2007
5.570
5.637
5.436
5.580
680,115
-0.07(-1.16%)
Apr 18, 2007
5.371
5.659
5.371
5.646
653,750
+0.19(+3.54%)
Apr 17, 2007
5.570
5.570
5.377
5.453
192,286
-0.02(-0.30%)
Apr 16, 2007
5.292
5.526
5.290
5.469
177,798
+0.20(+3.76%)
Apr 13, 2007
5.257
5.282
5.189
5.271
156,605
-0.01(-0.15%)
Apr 12, 2007
5.224
5.279
5.214
5.279
102,866
+0.05(+0.99%)
Apr 11, 2007
5.265
5.301
5.197
5.227
197,281
-0.01(-0.21%)
Apr 10, 2007
5.184
5.306
5.173
5.238
135,864
+0.04(+0.84%)
Apr 09, 2007
5.349
5.349
5.192
5.195
606,864
-0.14(-2.60%)
Apr 05, 2007
5.317
5.439
5.317
5.333
130,814
+0.01(+0.26%)
Apr 04, 2007
5.170
5.320
5.159
5.320
363,552
+0.16(+3.05%)
Apr 03, 2007
5.246
5.320
5.159
5.162
481,122
-0.06(-1.14%)
Apr 02, 2007
5.276
5.426
5.181
5.222
270,612
+0.00(+0.05%)
Mar 30, 2007
5.393
5.447
5.138
5.219
470,408
-0.18(-3.27%)
Mar 29, 2007
5.246
5.409
5.222
5.396
170,978
+0.18(+3.38%)
Mar 28, 2007
5.238
5.287
5.195
5.219
666,099
-0.06(-1.08%)
Mar 27, 2007
5.428
5.428
5.257
5.276
228,409
-0.18(-3.34%)
Mar 26, 2007
5.472
5.515
5.428
5.458
242,134
+0.00(+0.00%)
Mar 23, 2007
5.485
5.485
5.417
5.458
195,956
-0.01(-0.15%)
Mar 22, 2007
5.485
5.488
5.398
5.466
240,025
-0.01(-0.20%)
Mar 21, 2007
5.271
5.477
5.243
5.477
195,694
+0.22(+4.19%)
Mar 20, 2007
5.186
5.328
5.186
5.257
203,394
+0.07(+1.36%)
Mar 19, 2007
5.241
5.273
5.146
5.186
498,720
-0.01(-0.21%)
Mar 16, 2007
5.189
5.222
5.148
5.197
695,747
-0.01(-0.10%)
Mar 15, 2007
5.140
5.216
5.140
5.203
477,593
+0.07(+1.32%)
Mar 14, 2007
4.996
5.148
4.985
5.135
239,381
+0.12(+2.33%)
Mar 13, 2007
5.129
5.284
5.015
5.018
386,457
-0.11(-2.17%)
Mar 12, 2007
5.116
5.204
5.094
5.129
218,776
+0.05(+1.02%)
Mar 09, 2007
5.097
5.113
5.048
5.078
220,790
+0.02(+0.43%)
Mar 08, 2007
5.086
5.195
5.013
5.056
306,106
+0.02(+0.43%)
Mar 07, 2007
5.072
5.072
5.007
5.034
211,419
-0.03(-0.54%)
Mar 06, 2007
4.874
5.097
4.863
5.061
695,475
+0.22(+4.60%)
Mar 05, 2007
4.885
4.983
4.839
4.839
789,294
-0.06(-1.28%)
Mar 02, 2007
4.961
5.013
4.882
4.901
424,799
-0.11(-2.12%)
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.