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
Monolithic Power Sys
(NQ:
MPWR
)
751.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2007
11.20
11.56
10.95
11.01
356,096
-0.26(-2.31%)
Feb 27, 2007
11.35
11.49
11.02
11.27
342,901
-0.25(-2.18%)
Feb 26, 2007
11.72
11.74
11.50
11.52
256,093
-0.19(-1.63%)
Feb 23, 2007
11.49
11.76
11.49
11.71
351,479
-0.35(-2.88%)
Feb 22, 2007
11.86
12.09
11.76
12.06
417,023
+0.20(+1.68%)
Feb 21, 2007
11.91
12.07
11.70
11.86
216,077
-0.17(-1.44%)
Feb 20, 2007
11.84
12.08
11.72
12.03
115,175
+0.14(+1.17%)
Feb 16, 2007
11.91
11.93
11.71
11.89
154,885
-0.02(-0.15%)
Feb 15, 2007
11.89
11.95
11.79
11.91
107,656
-0.03(-0.29%)
Feb 14, 2007
11.89
11.99
11.71
11.95
291,608
+0.13(+1.10%)
Feb 13, 2007
11.28
11.84
11.28
11.82
593,608
+0.88(+8.10%)
Feb 12, 2007
11.02
11.05
10.72
10.93
187,086
-0.02(-0.16%)
Feb 09, 2007
11.06
11.22
10.87
10.95
181,029
-0.05(-0.47%)
Feb 08, 2007
11.26
11.27
10.94
11.00
213,103
-0.24(-2.16%)
Feb 07, 2007
11.36
11.49
11.09
11.24
338,579
-0.21(-1.82%)
Feb 06, 2007
11.52
11.54
11.31
11.45
103,255
-0.01(-0.08%)
Feb 05, 2007
11.23
11.58
11.20
11.46
321,959
+0.26(+2.32%)
Feb 02, 2007
11.25
11.30
10.95
11.20
195,055
-0.03(-0.31%)
Feb 01, 2007
10.73
11.28
10.56
11.23
147,067
+0.56(+5.20%)
Jan 31, 2007
10.75
10.82
10.54
10.68
112,118
-0.06(-0.57%)
Jan 30, 2007
10.84
10.89
10.63
10.74
57,463
-0.10(-0.96%)
Jan 29, 2007
10.71
10.84
10.56
10.84
93,082
+0.05(+0.48%)
Jan 26, 2007
10.45
10.84
10.37
10.79
130,191
+0.35(+3.32%)
Jan 25, 2007
10.70
10.72
10.41
10.45
128,277
-0.24(-2.27%)
Jan 24, 2007
10.46
10.78
10.41
10.69
148,979
+0.25(+2.41%)
Jan 23, 2007
10.40
10.51
10.32
10.44
286,583
+0.03(+0.25%)
Jan 22, 2007
10.41
10.48
10.35
10.41
107,762
-0.05(-0.50%)
Jan 19, 2007
10.19
10.48
9.907
10.46
168,470
+0.27(+2.64%)
Jan 18, 2007
10.41
10.45
10.01
10.19
319,939
-0.28(-2.65%)
Jan 17, 2007
10.49
10.54
10.26
10.47
128,696
-0.08(-0.74%)
Jan 16, 2007
10.20
10.55
10.18
10.55
383,466
+0.36(+3.58%)
Jan 12, 2007
10.17
10.21
9.977
10.18
99,989
+0.03(+0.34%)
Jan 11, 2007
10.26
10.28
9.985
10.15
147,998
-0.11(-1.10%)
Jan 10, 2007
10.05
10.27
10.01
10.26
104,215
+0.13(+1.28%)
Jan 09, 2007
9.916
10.15
9.829
10.13
454,817
+0.21(+2.10%)
Jan 08, 2007
9.552
9.925
9.552
9.925
146,555
+0.37(+3.91%)
Jan 05, 2007
9.621
9.751
9.499
9.552
99,777
-0.13(-1.34%)
Jan 04, 2007
9.699
9.716
9.543
9.682
62,966
+0.01(+0.09%)
Jan 03, 2007
9.716
9.716
9.543
9.673
85,878
+0.03(+0.36%)
Dec 29, 2006
9.543
9.699
9.456
9.638
101,281
+0.10(+1.00%)
Dec 28, 2006
9.612
9.612
9.491
9.543
39,525
-0.04(-0.45%)
Dec 27, 2006
9.751
9.794
9.525
9.586
125,181
-0.11(-1.16%)
Dec 26, 2006
9.586
9.829
9.586
9.699
39,377
+0.07(+0.72%)
Dec 22, 2006
9.760
9.760
9.491
9.630
104,062
-0.13(-1.33%)
Dec 21, 2006
9.595
9.977
9.543
9.760
116,519
+0.19(+1.99%)
Dec 20, 2006
9.682
9.803
9.543
9.569
99,870
-0.13(-1.34%)
Dec 19, 2006
9.656
9.760
9.543
9.699
78,538
-0.04(-0.45%)
Dec 18, 2006
9.543
9.794
9.543
9.742
115,462
+0.20(+2.09%)
Dec 15, 2006
9.760
9.820
9.404
9.543
433,200
-0.22(-2.22%)
Dec 14, 2006
9.499
9.864
9.421
9.760
97,851
+0.30(+3.21%)
Dec 13, 2006
9.578
9.664
9.404
9.456
117,773
-0.09(-0.91%)
Dec 12, 2006
9.638
9.682
9.517
9.543
129,908
-0.08(-0.81%)
Dec 11, 2006
9.673
9.699
9.552
9.621
97,990
-0.07(-0.72%)
Dec 08, 2006
9.543
9.716
9.482
9.690
84,264
+0.13(+1.36%)
Dec 07, 2006
9.768
9.768
9.517
9.560
108,951
-0.18(-1.87%)
Dec 06, 2006
9.760
9.838
9.604
9.742
88,901
-0.08(-0.80%)
Dec 05, 2006
9.673
9.855
9.621
9.820
121,899
+0.21(+2.17%)
Dec 04, 2006
9.361
9.673
9.196
9.612
245,781
+0.35(+3.75%)
Dec 01, 2006
9.265
9.317
9.031
9.265
146,375
+0.03(+0.28%)
Nov 30, 2006
9.014
9.317
8.979
9.239
210,136
+0.09(+0.95%)
Nov 29, 2006
9.005
9.231
8.996
9.152
71,610
+0.22(+2.43%)
Nov 28, 2006
8.927
9.005
8.875
8.936
111,600
+0.00(+0.00%)
Nov 27, 2006
9.265
9.270
8.918
8.936
273,060
-0.39(-4.19%)
Nov 24, 2006
9.291
9.343
9.187
9.326
51,993
-0.03(-0.28%)
Nov 22, 2006
9.491
9.543
9.248
9.352
67,322
-0.08(-0.83%)
Nov 21, 2006
9.499
9.543
9.291
9.430
59,514
-0.04(-0.46%)
Nov 20, 2006
9.291
9.482
9.204
9.473
51,156
+0.19(+2.06%)
Nov 17, 2006
9.343
9.395
9.231
9.283
135,979
-0.07(-0.74%)
Nov 16, 2006
9.309
9.413
9.092
9.352
173,594
+0.15(+1.60%)
Nov 15, 2006
9.369
9.525
9.109
9.204
251,080
-0.25(-2.66%)
Nov 14, 2006
9.126
9.456
9.031
9.456
188,867
+0.32(+3.51%)
Nov 13, 2006
8.996
9.161
8.901
9.135
165,548
+0.11(+1.25%)
Nov 10, 2006
8.927
9.109
8.892
9.022
175,126
+0.09(+0.97%)
Nov 09, 2006
8.849
8.970
8.745
8.936
175,007
+0.14(+1.58%)
Nov 08, 2006
8.623
8.979
8.545
8.797
271,931
+0.15(+1.71%)
Nov 07, 2006
8.615
8.667
8.320
8.649
534,831
-0.01(-0.10%)
Nov 06, 2006
8.727
8.727
8.519
8.658
259,829
+0.00(+0.00%)
Nov 03, 2006
8.528
8.693
8.450
8.658
552,384
+0.13(+1.53%)
Nov 02, 2006
8.545
8.594
8.242
8.528
225,726
-0.04(-0.51%)
Nov 01, 2006
8.727
8.823
8.537
8.571
333,830
-0.14(-1.59%)
Oct 31, 2006
9.248
9.326
8.224
8.710
1,601,606
-1.67(-16.05%)
Oct 30, 2006
10.02
10.62
10.02
10.38
313,221
+0.25(+2.49%)
Oct 27, 2006
10.29
10.31
9.829
10.12
111,385
-0.16(-1.52%)
Oct 26, 2006
10.07
10.32
9.899
10.28
155,452
+0.23(+2.24%)
Oct 25, 2006
10.22
10.24
9.864
10.05
118,836
-0.18(-1.78%)
Oct 24, 2006
10.39
10.60
10.21
10.24
120,663
-0.22(-2.07%)
Oct 23, 2006
10.61
10.81
10.34
10.45
94,451
-0.08(-0.74%)
Oct 20, 2006
10.96
10.96
10.46
10.53
197,149
-0.35(-3.19%)
Oct 19, 2006
10.45
10.94
10.45
10.88
174,580
+0.39(+3.72%)
Oct 18, 2006
10.77
10.80
10.26
10.49
175,296
-0.25(-2.34%)
Oct 17, 2006
10.90
10.94
10.51
10.74
120,041
-0.28(-2.52%)
Oct 16, 2006
11.19
11.19
10.84
11.02
232,324
-0.17(-1.55%)
Oct 13, 2006
10.82
11.23
10.62
11.19
427,626
+0.43(+4.03%)
Oct 12, 2006
9.977
11.36
9.977
10.76
1,091,773
+1.25(+13.14%)
Oct 11, 2006
9.204
9.630
9.204
9.508
262,262
+0.27(+2.91%)
Oct 10, 2006
8.884
9.465
8.727
9.239
337,555
+0.34(+3.80%)
Oct 09, 2006
8.571
8.936
8.415
8.901
198,742
+0.27(+3.12%)
Oct 06, 2006
8.779
8.779
8.354
8.632
124,154
-0.13(-1.49%)
Oct 05, 2006
8.597
8.788
8.563
8.762
163,959
+0.20(+2.33%)
Oct 04, 2006
8.259
8.667
8.120
8.563
213,183
+0.32(+3.89%)
Oct 03, 2006
7.947
8.302
7.834
8.242
196,918
+0.26(+3.26%)
Oct 02, 2006
8.207
8.207
7.860
7.981
241,232
-0.23(-2.75%)
Sep 29, 2006
8.545
8.580
8.146
8.207
134,122
-0.35(-4.06%)
Sep 28, 2006
8.788
8.788
8.537
8.554
126,551
-0.17(-1.99%)
Sep 27, 2006
8.493
8.788
8.467
8.727
180,272
+0.17(+2.03%)
Sep 26, 2006
8.719
8.797
8.510
8.554
186,793
-0.15(-1.69%)
Sep 25, 2006
8.589
8.831
8.374
8.701
407,168
+0.19(+2.24%)
Sep 22, 2006
8.328
8.545
8.129
8.510
255,592
+0.41(+5.03%)
Sep 21, 2006
8.537
8.537
8.068
8.103
92,200
-0.37(-4.40%)
Sep 20, 2006
8.467
8.658
8.285
8.476
59,480
+0.03(+0.41%)
Sep 19, 2006
8.658
8.701
8.259
8.441
75,584
-0.17(-2.01%)
Sep 18, 2006
8.658
8.693
8.502
8.615
84,703
-0.05(-0.60%)
Sep 15, 2006
8.502
8.823
8.389
8.667
248,958
+0.27(+3.20%)
Sep 14, 2006
8.328
8.406
8.224
8.398
177,351
+0.03(+0.41%)
Sep 13, 2006
8.259
8.415
8.077
8.363
185,105
+0.08(+0.94%)
Sep 12, 2006
8.137
8.294
8.033
8.285
59,023
+0.18(+2.25%)
Sep 11, 2006
8.042
8.155
7.973
8.103
56,555
+0.01(+0.11%)
Sep 08, 2006
8.268
8.294
7.981
8.094
111,974
-0.12(-1.48%)
Sep 07, 2006
7.816
8.328
7.764
8.216
145,700
+0.33(+4.18%)
Sep 06, 2006
8.042
8.103
7.851
7.886
73,090
-0.20(-2.47%)
Sep 05, 2006
7.929
8.120
7.808
8.085
43,809
+0.18(+2.31%)
Sep 01, 2006
7.912
7.981
7.808
7.903
52,002
+0.04(+0.55%)
Aug 31, 2006
7.990
8.068
7.704
7.860
161,779
-0.14(-1.74%)
Aug 30, 2006
8.380
8.406
7.782
7.999
175,800
-0.36(-4.26%)
Aug 29, 2006
7.617
8.389
7.617
8.354
131,271
+0.75(+9.93%)
Aug 28, 2006
7.921
8.085
7.495
7.600
302,695
-0.26(-3.31%)
Aug 25, 2006
7.808
8.042
7.773
7.860
77,568
+0.10(+1.23%)
Aug 24, 2006
7.712
7.808
7.469
7.764
170,194
+0.09(+1.13%)
Aug 23, 2006
7.929
7.947
7.591
7.678
67,271
-0.21(-2.64%)
Aug 22, 2006
7.574
7.895
7.574
7.886
81,491
+0.26(+3.41%)
Aug 21, 2006
7.912
8.051
7.591
7.626
90,727
-0.43(-5.38%)
Aug 18, 2006
8.320
8.320
7.964
8.059
116,805
-0.22(-2.62%)
Aug 17, 2006
7.895
8.302
7.851
8.276
155,517
+0.33(+4.15%)
Aug 16, 2006
7.704
7.964
7.660
7.947
295,756
+0.33(+4.33%)
Aug 15, 2006
7.287
7.634
7.287
7.617
111,532
+0.44(+6.17%)
Aug 14, 2006
7.114
7.478
7.096
7.174
76,533
+0.12(+1.72%)
Aug 11, 2006
7.183
7.209
6.940
7.053
115,120
-0.12(-1.69%)
Aug 10, 2006
7.174
7.218
6.984
7.174
123,857
-0.07(-0.96%)
Aug 09, 2006
7.452
7.556
7.201
7.244
110,232
-0.17(-2.34%)
Aug 08, 2006
7.678
7.808
7.383
7.417
124,291
-0.26(-3.39%)
Aug 07, 2006
7.634
7.808
7.556
7.678
108,408
-0.01(-0.11%)
Aug 04, 2006
8.354
8.363
7.678
7.686
240,830
-0.56(-6.74%)
Aug 03, 2006
8.137
8.424
8.025
8.242
368,285
+0.03(+0.32%)
Aug 02, 2006
8.207
8.658
8.179
8.216
689,041
+0.16(+1.94%)
Aug 01, 2006
8.276
8.380
7.912
8.059
107,185
-0.15(-1.80%)
Jul 31, 2006
8.163
8.493
8.120
8.207
641,565
-0.02(-0.21%)
Jul 28, 2006
8.398
8.701
8.155
8.224
338,506
-0.06(-0.73%)
Jul 27, 2006
8.372
8.537
8.285
8.285
141,496
-0.01(-0.10%)
Jul 26, 2006
8.346
8.589
8.129
8.294
137,591
-0.11(-1.34%)
Jul 25, 2006
8.597
8.710
8.224
8.406
91,780
-0.21(-2.42%)
Jul 24, 2006
8.441
8.779
8.441
8.615
257,842
+0.23(+2.69%)
Jul 21, 2006
8.684
8.719
8.146
8.389
112,819
-0.35(-3.97%)
Jul 20, 2006
9.465
9.465
8.719
8.736
117,103
-0.68(-7.19%)
Jul 19, 2006
8.354
9.742
8.189
9.413
301,235
+1.23(+15.06%)
Jul 18, 2006
8.745
8.849
7.964
8.181
151,513
-0.51(-5.89%)
Jul 17, 2006
8.589
8.762
8.450
8.693
83,632
+0.10(+1.21%)
Jul 14, 2006
8.701
8.701
8.545
8.589
240,657
-0.09(-1.00%)
Jul 13, 2006
8.424
8.849
8.415
8.675
264,381
+0.21(+2.46%)
Jul 12, 2006
8.632
8.762
8.467
8.467
209,115
-0.22(-2.50%)
Jul 11, 2006
8.632
8.745
8.450
8.684
488,745
+0.02(+0.20%)
Jul 10, 2006
9.326
9.508
8.649
8.667
537,080
-0.68(-7.24%)
Jul 07, 2006
9.499
9.543
9.135
9.343
148,703
-0.28(-2.89%)
Jul 06, 2006
9.630
9.690
9.473
9.621
188,721
-0.02(-0.18%)
Jul 05, 2006
10.16
10.17
9.543
9.638
182,975
-0.63(-6.17%)
Jul 03, 2006
10.35
10.35
10.03
10.27
44,940
+0.01(+0.08%)
Jun 30, 2006
9.951
10.35
9.933
10.26
585,610
+0.30(+3.05%)
Jun 29, 2006
9.803
9.977
9.716
9.959
129,217
+0.22(+2.23%)
Jun 28, 2006
9.604
9.760
9.456
9.742
143,909
+0.20(+2.09%)
Jun 27, 2006
9.994
10.05
9.283
9.543
546,434
-0.45(-4.51%)
Jun 26, 2006
10.31
10.38
9.881
9.994
228,464
-0.26(-2.54%)
Jun 23, 2006
10.18
10.33
9.985
10.25
202,407
+0.07(+0.68%)
Jun 22, 2006
10.57
10.68
9.794
10.18
251,896
-0.36(-3.45%)
Jun 21, 2006
10.58
10.81
10.41
10.55
195,141
-0.03(-0.33%)
Jun 20, 2006
10.67
10.96
10.54
10.58
155,620
-0.02(-0.16%)
Jun 19, 2006
10.84
10.84
10.54
10.60
184,989
-0.26(-2.40%)
Jun 16, 2006
11.40
11.49
10.58
10.86
593,598
-0.71(-6.15%)
Jun 15, 2006
11.10
11.72
10.97
11.57
214,082
+0.63(+5.79%)
Jun 14, 2006
10.76
11.25
10.51
10.94
96,480
+0.14(+1.29%)
Jun 13, 2006
10.59
11.49
10.47
10.80
82,171
+0.21(+1.97%)
Jun 12, 2006
11.28
11.32
10.58
10.59
187,748
-0.69(-6.08%)
Jun 09, 2006
11.43
11.79
11.23
11.28
139,718
-0.15(-1.29%)
Jun 08, 2006
12.02
12.06
11.16
11.43
198,341
-0.68(-5.59%)
Jun 07, 2006
12.49
12.58
12.08
12.10
156,826
-0.36(-2.85%)
Jun 06, 2006
12.36
12.65
11.99
12.46
104,516
-0.24(-1.91%)
Jun 05, 2006
13.21
13.45
12.21
12.70
163,347
-0.51(-3.87%)
Jun 02, 2006
13.06
13.34
12.87
13.21
81,992
-0.09(-0.65%)
Jun 01, 2006
12.78
13.32
12.78
13.30
136,662
+0.59(+4.64%)
May 31, 2006
13.09
13.24
12.62
12.71
148,670
-0.30(-2.33%)
May 30, 2006
13.45
13.46
12.97
13.01
96,420
-0.51(-3.78%)
May 26, 2006
14.13
14.30
13.11
13.52
162,757
-0.50(-3.59%)
May 25, 2006
14.19
14.51
14.01
14.03
108,305
-0.01(-0.06%)
May 24, 2006
14.11
14.27
13.88
14.04
106,559
-0.04(-0.31%)
May 23, 2006
14.24
14.75
14.06
14.08
125,384
+0.00(+0.00%)
May 22, 2006
14.05
14.25
14.00
14.08
138,262
-0.10(-0.73%)
May 19, 2006
13.90
14.31
13.79
14.18
205,656
+0.26(+1.87%)
May 18, 2006
14.04
14.13
13.90
13.92
104,728
-0.08(-0.56%)
May 17, 2006
14.47
14.48
13.89
14.00
160,723
-0.56(-3.81%)
May 16, 2006
14.31
14.66
14.31
14.56
173,416
+0.23(+1.64%)
May 15, 2006
14.75
14.83
13.97
14.32
174,447
-0.60(-4.01%)
May 12, 2006
14.84
15.11
14.68
14.92
91,434
-0.10(-0.64%)
May 11, 2006
15.06
15.14
14.92
15.02
160,778
-0.04(-0.29%)
May 10, 2006
15.10
15.25
14.62
15.06
251,938
+0.33(+2.24%)
May 09, 2006
15.05
15.05
14.64
14.73
230,381
-0.42(-2.75%)
May 08, 2006
16.13
16.13
15.07
15.15
156,539
-0.90(-5.62%)
May 05, 2006
16.14
16.61
16.01
16.05
223,300
+0.00(+0.00%)
May 04, 2006
16.54
16.61
15.80
16.05
140,136
-0.62(-3.75%)
May 03, 2006
16.48
16.79
16.21
16.67
220,946
+0.27(+1.64%)
May 02, 2006
14.68
16.65
14.53
16.41
526,179
+1.38(+9.18%)
May 01, 2006
15.83
16.04
14.62
15.03
428,645
-0.82(-5.20%)
Apr 28, 2006
15.86
16.04
15.60
15.85
126,681
-0.11(-0.71%)
Apr 27, 2006
16.14
16.39
15.75
15.96
71,457
-0.26(-1.58%)
Apr 26, 2006
16.01
16.67
16.01
16.22
397,716
+0.17(+1.05%)
Apr 25, 2006
16.02
16.07
15.83
16.05
563,718
+0.07(+0.43%)
Apr 24, 2006
15.95
16.08
15.79
15.98
137,516
+0.03(+0.22%)
Apr 21, 2006
16.16
16.27
15.74
15.95
125,090
-0.12(-0.76%)
Apr 20, 2006
15.62
16.07
15.51
16.07
196,818
+0.40(+2.55%)
Apr 19, 2006
15.68
15.86
15.42
15.67
195,291
-0.09(-0.55%)
Apr 18, 2006
15.27
15.96
15.14
15.75
541,924
+0.81(+5.40%)
Apr 17, 2006
15.03
15.44
14.89
14.95
163,356
-0.16(-1.09%)
Apr 13, 2006
15.68
15.84
14.83
15.11
635,653
-0.76(-4.81%)
Apr 12, 2006
15.44
15.98
15.36
15.88
218,082
+0.43(+2.81%)
Apr 11, 2006
15.93
15.96
14.94
15.44
275,484
-0.35(-2.20%)
Apr 10, 2006
16.28
16.41
15.49
15.79
380,341
-0.71(-4.31%)
Apr 07, 2006
16.80
17.00
15.97
16.50
416,837
+4.79(+40.89%)
Apr 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 05, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 04, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Apr 03, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 31, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 30, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 29, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 28, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 27, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 24, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 21, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 20, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 17, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 16, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 15, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 14, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 13, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 10, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 09, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 08, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 07, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 06, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 03, 2006
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 02, 2006
11.71
11.71
11.71
11.71
0
+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.