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 26, 2010
4.540
4.585
4.426
4.454
310,125
-0.09(-2.06%)
Feb 25, 2010
4.597
4.629
4.491
4.548
162,569
-0.05(-1.06%)
Feb 24, 2010
4.845
4.878
4.348
4.597
447,867
-0.22(-4.49%)
Feb 23, 2010
5.057
5.114
4.809
4.813
234,061
-0.24(-4.76%)
Feb 22, 2010
5.041
5.110
5.008
5.053
139,839
+0.05(+0.98%)
Feb 19, 2010
4.968
5.119
4.935
5.004
290,117
+0.03(+0.66%)
Feb 18, 2010
4.776
4.992
4.734
4.972
171,498
+0.20(+4.10%)
Feb 17, 2010
4.581
4.780
4.544
4.776
153,171
+0.23(+5.02%)
Feb 16, 2010
4.589
4.593
4.405
4.548
174,359
-0.01(-0.18%)
Feb 12, 2010
4.548
4.556
4.556
4.556
231,396
-0.07(-1.41%)
Feb 11, 2010
4.483
4.629
4.422
4.621
136,408
+0.11(+2.35%)
Feb 10, 2010
4.507
4.524
4.381
4.515
262,705
-0.03(-0.63%)
Feb 09, 2010
4.621
4.621
4.405
4.544
186,211
+0.01(+0.18%)
Feb 08, 2010
4.756
4.756
4.483
4.536
165,256
-0.24(-5.03%)
Feb 05, 2010
4.784
4.805
4.638
4.776
125,273
+0.02(+0.43%)
Feb 04, 2010
4.699
4.792
4.699
4.756
243,806
-0.00(-0.09%)
Feb 03, 2010
4.740
4.813
4.654
4.760
145,561
-0.02(-0.43%)
Feb 02, 2010
4.674
4.829
4.674
4.780
384,482
+0.10(+2.18%)
Feb 01, 2010
4.658
4.764
4.646
4.678
99,566
+0.05(+1.06%)
Jan 29, 2010
4.715
4.776
4.597
4.629
251,935
-0.05(-1.13%)
Jan 28, 2010
4.882
4.882
4.568
4.682
185,448
-0.16(-3.36%)
Jan 27, 2010
4.577
4.870
4.577
4.845
122,738
+0.22(+4.85%)
Jan 26, 2010
4.674
4.727
4.532
4.621
269,141
-0.09(-1.90%)
Jan 25, 2010
4.768
4.768
4.625
4.711
370,598
+0.01(+0.26%)
Jan 22, 2010
4.687
4.809
4.638
4.699
259,014
+0.01(+0.17%)
Jan 21, 2010
4.845
4.931
4.650
4.691
279,791
-0.13(-2.71%)
Jan 20, 2010
5.017
5.053
4.654
4.821
146,980
-0.26(-5.21%)
Jan 19, 2010
4.691
5.127
4.674
5.086
253,788
+0.42(+9.00%)
Jan 15, 2010
4.882
4.666
4.666
4.666
493,957
-0.19(-3.94%)
Jan 14, 2010
4.784
4.886
4.711
4.858
71,482
+0.07(+1.36%)
Jan 13, 2010
4.817
4.870
4.731
4.792
116,235
+0.01(+0.26%)
Jan 12, 2010
4.931
5.000
4.748
4.780
92,816
-0.20(-3.93%)
Jan 11, 2010
4.858
4.992
4.801
4.976
141,115
+0.17(+3.47%)
Jan 08, 2010
4.825
4.866
4.735
4.809
55,491
-0.05(-1.09%)
Jan 07, 2010
4.886
4.915
4.727
4.862
118,544
-0.02(-0.33%)
Jan 06, 2010
5.098
5.123
4.866
4.878
230,535
-0.22(-4.32%)
Jan 05, 2010
5.037
5.098
4.996
5.098
614,441
+0.04(+0.72%)
Jan 04, 2010
4.935
5.061
4.935
5.061
206,686
+0.22(+4.46%)
Dec 31, 2009
4.935
4.845
4.845
4.845
125,391
-0.08(-1.57%)
Dec 30, 2009
4.984
5.013
4.801
4.923
163,037
-0.11(-2.11%)
Dec 29, 2009
5.053
5.053
4.980
5.029
58,528
+0.01(+0.16%)
Dec 28, 2009
5.049
5.119
4.980
5.021
104,106
+0.01(+0.24%)
Dec 24, 2009
5.033
5.037
4.976
5.008
42,313
+0.02(+0.33%)
Dec 23, 2009
4.821
5.066
4.821
4.992
182,310
+0.21(+4.43%)
Dec 22, 2009
4.572
4.845
4.560
4.780
290,274
+0.23(+5.11%)
Dec 21, 2009
4.446
4.589
4.446
4.548
298,443
+0.15(+3.33%)
Dec 18, 2009
4.507
4.524
4.393
4.401
521,141
-0.06(-1.28%)
Dec 17, 2009
4.487
4.567
4.381
4.458
139,628
-0.08(-1.71%)
Dec 16, 2009
4.585
4.642
4.409
4.536
153,283
+0.01(+0.27%)
Dec 15, 2009
4.442
4.568
4.377
4.524
441,165
+0.05(+1.09%)
Dec 14, 2009
4.446
4.513
4.401
4.475
362,076
+0.03(+0.73%)
Dec 11, 2009
4.483
4.670
4.348
4.442
479,030
-0.02(-0.55%)
Dec 10, 2009
4.870
4.870
4.454
4.466
490,394
-0.36(-7.51%)
Dec 09, 2009
4.886
4.915
4.788
4.829
162,552
-0.06(-1.25%)
Dec 08, 2009
4.870
4.964
4.870
4.890
173,029
-0.04(-0.74%)
Dec 07, 2009
4.829
4.943
4.829
4.927
146,688
+0.08(+1.68%)
Dec 04, 2009
4.581
4.845
4.532
4.845
571,749
+0.37(+8.19%)
Dec 03, 2009
4.564
4.589
4.401
4.479
251,172
-0.05(-1.17%)
Dec 02, 2009
4.462
4.552
4.409
4.532
247,859
+0.09(+1.92%)
Dec 01, 2009
4.450
4.511
4.324
4.446
198,113
+0.06(+1.30%)
Nov 30, 2009
4.316
4.413
4.173
4.389
366,522
+0.05(+1.22%)
Nov 27, 2009
4.352
4.450
4.332
4.336
164,569
-0.18(-4.06%)
Nov 25, 2009
4.475
4.572
4.434
4.519
274,731
+0.06(+1.28%)
Nov 24, 2009
4.503
4.503
4.226
4.462
238,103
-0.03(-0.64%)
Nov 23, 2009
4.413
4.597
4.340
4.491
339,414
+0.16(+3.77%)
Nov 20, 2009
4.556
4.711
4.312
4.328
305,708
-0.28(-6.10%)
Nov 19, 2009
4.772
4.772
4.577
4.609
310,891
-0.23(-4.72%)
Nov 18, 2009
4.903
4.955
4.740
4.837
114,098
-0.07(-1.41%)
Nov 17, 2009
4.882
4.976
4.792
4.907
156,049
-0.02(-0.33%)
Nov 16, 2009
4.682
4.976
4.682
4.923
186,906
+0.30(+6.53%)
Nov 13, 2009
4.511
4.658
4.409
4.621
133,304
+0.14(+3.09%)
Nov 12, 2009
4.625
4.764
4.471
4.483
151,814
-0.15(-3.34%)
Nov 11, 2009
4.617
4.678
4.536
4.638
139,093
+0.09(+1.88%)
Nov 10, 2009
4.609
4.634
4.519
4.552
97,908
-0.07(-1.59%)
Nov 09, 2009
4.629
4.760
4.605
4.625
344,150
+0.04(+0.80%)
Nov 06, 2009
4.524
4.638
4.483
4.589
296,700
-0.01(-0.27%)
Nov 05, 2009
4.532
4.689
4.503
4.601
271,419
+0.13(+2.82%)
Nov 04, 2009
4.646
4.662
4.458
4.475
389,797
-0.15(-3.35%)
Nov 03, 2009
4.405
4.833
4.369
4.629
354,371
+0.18(+4.03%)
Nov 02, 2009
4.475
4.581
4.332
4.450
131,167
+0.00(+0.00%)
Oct 30, 2009
4.593
4.593
4.430
4.450
356,694
-0.20(-4.29%)
Oct 29, 2009
4.666
4.666
4.568
4.650
156,908
+0.08(+1.69%)
Oct 28, 2009
4.691
4.744
4.532
4.572
241,104
-0.11(-2.43%)
Oct 27, 2009
4.735
4.874
4.682
4.687
188,518
-0.04(-0.95%)
Oct 26, 2009
4.727
4.813
4.691
4.731
181,412
+0.02(+0.52%)
Oct 23, 2009
4.821
4.939
4.687
4.707
193,399
-0.22(-4.55%)
Oct 22, 2009
4.850
4.939
4.711
4.931
339,800
+0.00(+0.08%)
Oct 21, 2009
5.155
5.294
4.837
4.927
280,208
-0.24(-4.73%)
Oct 20, 2009
5.196
5.233
5.155
5.171
179,395
-0.02(-0.39%)
Oct 19, 2009
5.163
5.212
5.127
5.192
195,786
+0.07(+1.27%)
Oct 16, 2009
5.147
5.200
5.041
5.127
139,139
-0.06(-1.10%)
Oct 15, 2009
5.192
5.265
4.951
5.184
176,332
-0.04(-0.70%)
Oct 14, 2009
5.314
5.314
5.184
5.220
313,531
+0.00(+0.00%)
Oct 13, 2009
5.171
5.277
5.151
5.220
247,874
+0.03(+0.63%)
Oct 12, 2009
5.212
5.286
5.176
5.188
211,533
-0.03(-0.62%)
Oct 09, 2009
5.200
5.233
5.094
5.220
199,163
+0.02(+0.47%)
Oct 08, 2009
5.176
5.233
5.123
5.196
448,465
+0.07(+1.35%)
Oct 07, 2009
5.208
5.208
5.021
5.127
110,780
-0.03(-0.55%)
Oct 06, 2009
5.070
5.298
5.066
5.155
124,951
+0.13(+2.60%)
Oct 05, 2009
4.878
5.045
4.870
5.025
149,532
+0.19(+3.88%)
Oct 02, 2009
4.947
4.988
4.825
4.837
140,219
-0.17(-3.42%)
Oct 01, 2009
5.216
5.237
4.976
5.008
176,249
-0.26(-4.88%)
Sep 30, 2009
5.461
5.461
5.237
5.265
300,389
-0.18(-3.37%)
Sep 29, 2009
5.469
5.522
5.449
5.449
146,371
-0.02(-0.30%)
Sep 28, 2009
5.367
5.571
5.339
5.465
309,134
+0.15(+2.76%)
Sep 25, 2009
5.339
5.449
5.124
5.318
138,656
-0.05(-0.91%)
Sep 24, 2009
5.412
5.424
5.298
5.367
213,405
-0.02(-0.30%)
Sep 23, 2009
5.465
5.502
5.359
5.383
385,787
-0.08(-1.42%)
Sep 22, 2009
5.530
5.608
5.461
5.461
589,757
-0.00(-0.07%)
Sep 21, 2009
5.465
5.510
5.429
5.465
123,359
-0.07(-1.25%)
Sep 18, 2009
5.498
5.608
5.315
5.534
302,003
+0.06(+1.12%)
Sep 17, 2009
5.387
5.493
5.220
5.473
175,010
+0.09(+1.74%)
Sep 16, 2009
5.363
5.404
5.220
5.379
134,907
+0.03(+0.61%)
Sep 15, 2009
5.282
5.375
5.241
5.347
78,373
+0.05(+0.92%)
Sep 14, 2009
5.286
5.387
5.242
5.298
97,964
-0.03(-0.61%)
Sep 11, 2009
5.534
5.563
5.314
5.330
87,925
-0.17(-3.04%)
Sep 10, 2009
5.436
5.502
5.347
5.498
77,958
+0.06(+1.12%)
Sep 09, 2009
5.261
5.498
5.261
5.436
142,474
+0.15(+2.93%)
Sep 08, 2009
5.339
5.339
5.106
5.282
193,109
-0.01(-0.15%)
Sep 04, 2009
5.233
5.339
5.151
5.290
129,044
+0.06(+1.09%)
Sep 03, 2009
5.208
5.318
5.114
5.233
206,085
+0.06(+1.10%)
Sep 02, 2009
5.241
5.367
5.127
5.176
755,718
-0.06(-1.17%)
Sep 01, 2009
5.620
5.701
5.098
5.237
635,885
-0.47(-8.28%)
Aug 31, 2009
5.856
5.860
5.546
5.709
299,167
-0.23(-3.84%)
Aug 28, 2009
6.064
6.064
5.858
5.938
224,003
-0.07(-1.09%)
Aug 27, 2009
5.950
6.048
5.840
6.003
178,472
+0.05(+0.89%)
Aug 26, 2009
5.950
5.995
5.815
5.950
250,870
+0.01(+0.21%)
Aug 25, 2009
5.758
5.978
5.685
5.938
249,827
+0.23(+4.07%)
Aug 24, 2009
5.734
5.779
5.665
5.705
195,897
+0.00(+0.07%)
Aug 21, 2009
5.640
5.746
5.506
5.701
366,367
+0.14(+2.49%)
Aug 20, 2009
5.502
5.612
5.461
5.563
210,306
+0.02(+0.37%)
Aug 19, 2009
5.269
5.542
5.224
5.542
207,314
+0.19(+3.58%)
Aug 18, 2009
5.106
5.453
4.911
5.351
223,134
+0.26(+5.21%)
Aug 17, 2009
5.229
5.229
5.070
5.086
180,450
-0.26(-4.95%)
Aug 14, 2009
5.538
5.665
5.241
5.351
141,981
-0.19(-3.46%)
Aug 13, 2009
5.485
5.587
5.343
5.542
72,346
+0.11(+2.03%)
Aug 12, 2009
5.526
5.693
5.416
5.432
227,740
-0.07(-1.26%)
Aug 11, 2009
5.595
5.778
5.445
5.502
127,292
-0.15(-2.60%)
Aug 10, 2009
5.502
5.730
5.380
5.648
118,839
+0.10(+1.84%)
Aug 07, 2009
5.424
5.685
5.351
5.546
149,708
+0.24(+4.45%)
Aug 06, 2009
5.396
5.453
5.245
5.310
117,978
-0.13(-2.32%)
Aug 05, 2009
5.567
5.746
5.294
5.436
202,409
-0.14(-2.56%)
Aug 04, 2009
5.518
5.819
5.518
5.579
312,157
+0.05(+0.88%)
Aug 03, 2009
5.404
5.608
5.253
5.530
1,338,247
+0.19(+3.59%)
Jul 31, 2009
5.318
5.522
5.196
5.339
324,713
-0.02(-0.38%)
Jul 30, 2009
5.208
5.518
5.139
5.359
209,020
+0.22(+4.37%)
Jul 29, 2009
5.066
5.194
5.061
5.135
325,126
+0.00(+0.08%)
Jul 28, 2009
5.033
5.192
4.927
5.131
159,011
+0.07(+1.37%)
Jul 27, 2009
5.216
5.257
4.951
5.061
322,188
-0.16(-3.12%)
Jul 24, 2009
5.330
5.347
5.180
5.224
168,794
-0.18(-3.25%)
Jul 23, 2009
5.143
5.498
5.098
5.400
378,818
+0.23(+4.41%)
Jul 22, 2009
5.070
5.216
5.059
5.171
166,662
+0.06(+1.12%)
Jul 21, 2009
5.298
5.298
5.082
5.114
198,974
-0.16(-3.09%)
Jul 20, 2009
5.070
5.294
4.911
5.277
263,004
+0.25(+5.03%)
Jul 17, 2009
5.151
5.220
4.955
5.025
227,941
-0.11(-2.22%)
Jul 16, 2009
5.004
5.180
4.837
5.139
166,922
+0.09(+1.69%)
Jul 15, 2009
4.691
5.082
4.650
5.053
387,085
+0.46(+10.03%)
Jul 14, 2009
4.475
4.654
4.275
4.593
211,999
+0.10(+2.27%)
Jul 13, 2009
4.291
4.515
4.193
4.491
188,528
+0.23(+5.45%)
Jul 10, 2009
4.365
4.365
4.140
4.259
170,531
+0.05(+1.26%)
Jul 09, 2009
4.385
4.385
4.198
4.206
324,861
-0.13(-3.01%)
Jul 08, 2009
4.214
4.438
4.177
4.336
255,618
+0.16(+3.80%)
Jul 07, 2009
4.369
4.381
4.177
4.177
174,939
-0.18(-4.03%)
Jul 06, 2009
4.475
4.540
4.291
4.352
270,970
-0.15(-3.35%)
Jul 02, 2009
4.801
4.801
4.409
4.503
286,704
-0.40(-8.22%)
Jul 01, 2009
4.776
4.976
4.687
4.907
314,191
+0.16(+3.35%)
Jun 30, 2009
4.894
5.037
4.711
4.748
230,881
-0.13(-2.59%)
Jun 29, 2009
4.670
4.960
4.613
4.874
305,375
+0.22(+4.64%)
Jun 26, 2009
4.797
4.919
4.621
4.658
1,191,495
-0.19(-3.87%)
Jun 25, 2009
4.666
4.850
4.629
4.845
374,244
+0.18(+3.75%)
Jun 24, 2009
4.585
4.723
4.585
4.670
324,080
+0.14(+3.06%)
Jun 23, 2009
4.524
4.687
4.413
4.532
381,066
+0.06(+1.37%)
Jun 22, 2009
4.662
4.756
4.471
4.471
452,642
-0.22(-4.61%)
Jun 19, 2009
4.780
4.780
4.650
4.687
346,494
+0.00(+0.00%)
Jun 18, 2009
4.678
4.817
4.577
4.687
202,993
+0.02(+0.44%)
Jun 17, 2009
4.634
4.813
4.568
4.666
219,706
+0.04(+0.97%)
Jun 16, 2009
4.882
4.927
4.613
4.621
258,342
-0.24(-4.87%)
Jun 15, 2009
4.866
4.923
4.768
4.858
468,938
-0.15(-3.09%)
Jun 12, 2009
4.972
5.017
4.825
5.013
246,426
+0.00(+0.00%)
Jun 11, 2009
5.049
5.322
4.943
5.013
209,332
-0.00(-0.08%)
Jun 10, 2009
5.318
5.387
4.939
5.017
377,370
-0.26(-5.02%)
Jun 09, 2009
5.302
5.383
5.257
5.282
219,981
-0.01(-0.23%)
Jun 08, 2009
5.314
5.379
5.114
5.294
247,710
+0.00(+0.00%)
Jun 05, 2009
5.400
5.400
5.257
5.294
243,850
-0.03(-0.61%)
Jun 04, 2009
5.416
5.457
5.257
5.326
222,931
-0.04(-0.76%)
Jun 03, 2009
5.241
5.477
5.241
5.367
453,665
+0.06(+1.07%)
Jun 02, 2009
5.396
5.550
5.269
5.310
828,106
-0.10(-1.88%)
Jun 01, 2009
4.960
5.603
4.878
5.412
557,389
+0.66(+13.80%)
May 29, 2009
4.821
4.821
4.629
4.756
414,782
-0.02(-0.51%)
May 28, 2009
4.744
4.850
4.646
4.780
263,215
+0.07(+1.56%)
May 27, 2009
4.817
4.854
4.662
4.707
546,433
-0.16(-3.35%)
May 26, 2009
4.430
5.041
4.417
4.870
558,258
+0.40(+9.03%)
May 22, 2009
4.585
4.678
4.413
4.466
323,271
-0.09(-2.06%)
May 21, 2009
4.556
4.723
4.418
4.560
344,644
-0.07(-1.58%)
May 20, 2009
4.711
4.919
4.609
4.634
286,220
-0.02(-0.44%)
May 19, 2009
4.797
4.797
4.458
4.654
374,951
-0.20(-4.11%)
May 18, 2009
4.593
4.886
4.593
4.854
263,723
+0.31(+6.72%)
May 15, 2009
4.695
4.780
4.450
4.548
415,898
-0.16(-3.38%)
May 14, 2009
4.719
4.858
4.593
4.707
245,057
+0.00(+0.09%)
May 13, 2009
5.004
5.147
4.601
4.703
705,932
-0.40(-7.83%)
May 12, 2009
5.400
5.400
5.061
5.102
265,490
-0.28(-5.15%)
May 11, 2009
5.485
5.612
5.322
5.379
329,256
-0.22(-3.93%)
May 08, 2009
5.510
5.697
5.498
5.599
690,034
+0.18(+3.39%)
May 07, 2009
5.636
5.644
5.351
5.416
585,834
-0.15(-2.71%)
May 06, 2009
5.567
5.640
5.440
5.567
441,192
+0.04(+0.74%)
May 05, 2009
5.681
5.815
5.481
5.526
1,066,202
-0.16(-2.87%)
May 04, 2009
5.489
6.076
5.489
5.689
512,361
+0.26(+4.88%)
May 01, 2009
5.330
5.542
5.180
5.424
811,722
+0.06(+1.14%)
Apr 30, 2009
5.241
5.420
4.915
5.363
797,941
+0.11(+2.17%)
Apr 29, 2009
4.748
5.286
4.621
5.249
795,068
+0.54(+11.42%)
Apr 28, 2009
4.422
4.719
4.422
4.711
299,613
+0.22(+5.00%)
Apr 27, 2009
4.401
4.507
4.316
4.487
731,587
-0.07(-1.52%)
Apr 24, 2009
4.279
4.784
4.153
4.556
615,847
+0.29(+6.88%)
Apr 23, 2009
4.096
4.308
3.880
4.263
805,695
+0.10(+2.45%)
Apr 22, 2009
4.234
4.438
4.128
4.161
416,769
-0.18(-4.13%)
Apr 21, 2009
3.896
4.340
3.533
4.340
464,408
+0.29(+7.25%)
Apr 20, 2009
4.279
4.299
3.900
4.047
479,978
-0.46(-10.14%)
Apr 17, 2009
4.532
4.638
4.405
4.503
330,757
-0.01(-0.27%)
Apr 16, 2009
4.503
4.634
4.185
4.515
530,500
+0.05(+1.19%)
Apr 15, 2009
4.299
4.507
4.275
4.462
133,103
+0.13(+2.91%)
Apr 14, 2009
4.385
4.458
4.271
4.336
156,027
-0.11(-2.39%)
Apr 13, 2009
4.250
4.454
4.104
4.442
228,732
+0.12(+2.73%)
Apr 09, 2009
4.291
4.564
4.047
4.324
741,670
+0.15(+3.61%)
Apr 08, 2009
4.145
4.201
4.022
4.173
428,192
+0.04(+0.89%)
Apr 07, 2009
4.157
4.210
4.087
4.136
531,712
-0.08(-1.84%)
Apr 06, 2009
4.214
4.238
4.116
4.214
303,157
-0.04(-0.86%)
Apr 03, 2009
4.320
4.320
4.161
4.250
426,243
-0.07(-1.70%)
Apr 02, 2009
3.819
4.393
3.370
4.324
763,740
+0.61(+16.47%)
Apr 01, 2009
3.550
3.717
3.478
3.713
576,387
+0.08(+2.13%)
Mar 31, 2009
3.704
3.774
3.431
3.635
732,193
-0.03(-0.78%)
Mar 30, 2009
3.484
3.696
3.268
3.664
533,668
-0.29(-7.32%)
Mar 26, 2009
3.904
3.961
3.586
3.953
555,833
+0.12(+3.19%)
Mar 25, 2009
3.745
3.949
3.639
3.831
337,469
+0.11(+2.96%)
Mar 24, 2009
3.945
4.047
3.717
3.721
266,106
-0.30(-7.50%)
Mar 23, 2009
3.798
4.075
3.468
4.022
410,792
+0.65(+19.35%)
Mar 20, 2009
3.554
3.798
3.366
3.370
417,773
-0.14(-4.06%)
Mar 19, 2009
3.774
3.977
3.497
3.513
389,156
-0.24(-6.51%)
Mar 18, 2009
3.268
3.766
3.048
3.757
595,362
+0.46(+13.97%)
Mar 17, 2009
3.044
3.297
2.967
3.297
374,114
+0.23(+7.58%)
Mar 16, 2009
3.175
3.242
2.979
3.065
297,007
-0.06(-1.96%)
Mar 13, 2009
3.089
3.166
3.016
3.126
336,357
+0.07(+2.27%)
Mar 12, 2009
2.661
3.065
2.641
3.056
517,269
+0.39(+14.50%)
Mar 11, 2009
2.673
2.808
2.613
2.669
198,473
+0.01(+0.31%)
Mar 10, 2009
2.608
2.796
2.445
2.661
293,999
+0.13(+5.15%)
Mar 09, 2009
2.600
2.649
2.510
2.531
265,767
-0.09(-3.57%)
Mar 06, 2009
2.588
2.677
2.514
2.624
289,722
+0.08(+3.04%)
Mar 05, 2009
2.722
2.783
2.535
2.547
259,488
-0.24(-8.49%)
Mar 04, 2009
2.816
2.853
2.730
2.783
367,570
-0.14(-4.74%)
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.