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
Gladstone Investment
(NQ:
GAIN
)
14.07
+0.03 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.946
3.946
3.779
3.826
243,585
+0.01(+0.34%)
Feb 27, 2007
3.954
3.954
3.782
3.813
445,516
-0.12(-3.11%)
Feb 26, 2007
3.956
3.956
3.920
3.936
259,275
+0.00(+0.00%)
Feb 23, 2007
3.977
3.977
3.920
3.936
204,163
-0.04(-1.05%)
Feb 22, 2007
3.977
3.980
3.930
3.977
153,127
+0.01(+0.20%)
Feb 21, 2007
3.969
3.982
3.930
3.969
231,260
+0.00(+0.00%)
Feb 20, 2007
3.910
3.972
3.896
3.969
208,427
+0.07(+1.87%)
Feb 16, 2007
3.917
3.928
3.881
3.896
172,298
-0.02(-0.60%)
Feb 15, 2007
3.949
3.949
3.910
3.920
311,852
-0.02(-0.59%)
Feb 14, 2007
3.969
3.980
3.930
3.943
315,140
-0.02(-0.59%)
Feb 13, 2007
3.982
3.982
3.917
3.967
169,290
+0.01(+0.33%)
Feb 12, 2007
3.964
3.964
3.925
3.954
384,053
+0.00(+0.07%)
Feb 09, 2007
3.923
3.985
3.923
3.951
307,695
+0.01(+0.20%)
Feb 08, 2007
3.941
3.951
3.912
3.943
253,520
+0.01(+0.13%)
Feb 07, 2007
3.943
3.943
3.902
3.938
340,216
+0.02(+0.40%)
Feb 06, 2007
4.016
4.016
3.860
3.923
560,304
-0.09(-2.14%)
Feb 05, 2007
4.131
4.131
3.972
4.008
192,867
-0.11(-2.59%)
Feb 02, 2007
4.058
4.123
4.058
4.115
91,264
+0.07(+1.61%)
Feb 01, 2007
4.027
4.058
3.995
4.050
176,947
+0.03(+0.71%)
Jan 31, 2007
4.003
4.055
3.980
4.021
277,578
+0.04(+0.91%)
Jan 30, 2007
3.988
3.993
3.946
3.985
162,743
+0.02(+0.46%)
Jan 29, 2007
3.975
3.982
3.943
3.967
154,625
+0.02(+0.40%)
Jan 26, 2007
3.946
3.956
3.907
3.951
174,980
+0.02(+0.40%)
Jan 25, 2007
3.938
3.956
3.930
3.936
308,213
-0.02(-0.40%)
Jan 24, 2007
3.956
4.006
3.938
3.951
243,385
+0.00(+0.07%)
Jan 23, 2007
3.972
3.977
3.941
3.949
170,400
-0.03(-0.72%)
Jan 22, 2007
4.032
4.032
3.972
3.977
111,281
-0.07(-1.67%)
Jan 19, 2007
3.985
4.050
3.910
4.045
148,954
+0.01(+0.19%)
Jan 18, 2007
4.063
4.089
3.998
4.037
227,587
-0.03(-0.83%)
Jan 17, 2007
4.136
4.154
4.071
4.071
456,488
-0.07(-1.70%)
Jan 16, 2007
4.165
4.178
4.136
4.141
353,775
-0.02(-0.56%)
Jan 12, 2007
4.097
4.165
4.073
4.165
902,031
+0.07(+1.78%)
Jan 11, 2007
4.060
4.092
4.042
4.092
268,622
+0.05(+1.35%)
Jan 10, 2007
3.988
4.060
3.988
4.037
239,712
+0.02(+0.45%)
Jan 09, 2007
4.040
4.071
3.975
4.019
148,263
-0.01(-0.32%)
Jan 08, 2007
3.982
4.066
3.946
4.032
303,488
+0.06(+1.51%)
Jan 05, 2007
4.016
4.029
3.964
3.972
332,448
-0.07(-1.74%)
Jan 04, 2007
4.073
4.073
3.990
4.042
262,729
-0.02(-0.45%)
Jan 03, 2007
3.967
4.152
3.967
4.060
502,649
+0.08(+1.89%)
Dec 29, 2006
3.956
4.001
3.938
3.985
478,986
+0.05(+1.32%)
Dec 28, 2006
3.956
3.956
3.917
3.933
225,904
-0.02(-0.53%)
Dec 27, 2006
3.910
3.964
3.889
3.954
917,910
+0.03(+0.80%)
Dec 26, 2006
3.899
3.956
3.860
3.923
300,714
+0.02(+0.53%)
Dec 22, 2006
3.899
3.923
3.899
3.902
60,302
-0.02(-0.46%)
Dec 21, 2006
3.904
3.925
3.881
3.920
342,406
+0.02(+0.53%)
Dec 20, 2006
3.925
3.925
3.889
3.899
227,741
-0.03(-0.66%)
Dec 19, 2006
3.910
4.295
3.852
3.925
666,161
+0.03(+0.87%)
Dec 18, 2006
3.902
3.904
3.886
3.891
196,306
+0.00(+0.07%)
Dec 15, 2006
3.902
3.904
3.878
3.889
2,049,373
-0.02(-0.40%)
Dec 14, 2006
3.889
3.917
3.876
3.904
636,363
+0.01(+0.13%)
Dec 13, 2006
3.899
3.917
3.868
3.899
133,948
+0.00(+0.00%)
Dec 12, 2006
3.902
3.904
3.883
3.899
125,254
+0.00(+0.00%)
Dec 11, 2006
3.860
3.899
3.860
3.899
106,855
+0.02(+0.60%)
Dec 08, 2006
3.865
3.891
3.857
3.876
53,798
+0.01(+0.13%)
Dec 07, 2006
3.863
3.883
3.844
3.870
82,270
+0.00(+0.00%)
Dec 06, 2006
3.839
3.878
3.821
3.870
65,950
+0.02(+0.41%)
Dec 05, 2006
3.863
3.904
3.842
3.855
1,708,130
+0.01(+0.20%)
Dec 04, 2006
3.800
3.857
3.777
3.847
225,209
+0.04(+0.96%)
Dec 01, 2006
3.826
3.852
3.803
3.811
181,557
-0.00(-0.07%)
Nov 30, 2006
3.850
3.878
3.813
3.813
215,147
-0.01(-0.34%)
Nov 29, 2006
3.798
3.826
3.774
3.826
204,850
+0.04(+1.03%)
Nov 28, 2006
3.743
3.787
3.738
3.787
127,755
+0.03(+0.76%)
Nov 27, 2006
3.777
3.813
3.751
3.759
245,928
-0.05(-1.23%)
Nov 24, 2006
3.808
3.826
3.792
3.805
52,530
-0.01(-0.27%)
Nov 22, 2006
3.852
3.852
3.787
3.816
147,049
-0.02(-0.61%)
Nov 21, 2006
3.883
3.917
3.829
3.839
191,016
-0.04(-1.14%)
Nov 20, 2006
3.878
3.917
3.821
3.883
250,173
+0.02(+0.54%)
Nov 17, 2006
3.878
3.878
3.811
3.863
152,185
-0.02(-0.60%)
Nov 16, 2006
3.868
3.889
3.839
3.886
186,847
+0.04(+0.95%)
Nov 15, 2006
3.842
3.863
3.803
3.850
197,977
-0.00(-0.07%)
Nov 14, 2006
3.824
3.860
3.803
3.852
152,351
+0.03(+0.75%)
Nov 13, 2006
3.824
3.863
3.790
3.824
199,399
+0.00(+0.07%)
Nov 10, 2006
3.730
3.876
3.730
3.821
237,664
+0.09(+2.37%)
Nov 09, 2006
3.844
3.844
3.717
3.733
108,511
-0.09(-2.45%)
Nov 08, 2006
3.818
3.876
3.772
3.826
109,221
+0.00(+0.00%)
Nov 07, 2006
3.748
3.850
3.748
3.826
319,824
+0.07(+1.80%)
Nov 06, 2006
3.738
3.764
3.717
3.759
109,348
+0.02(+0.56%)
Nov 03, 2006
3.644
3.746
3.600
3.738
365,469
+0.05(+1.34%)
Nov 02, 2006
3.725
3.738
3.634
3.688
309,577
-0.05(-1.39%)
Nov 01, 2006
3.795
3.834
3.727
3.740
132,868
-0.07(-1.91%)
Oct 31, 2006
3.860
3.873
3.782
3.813
261,196
-0.03(-0.75%)
Oct 30, 2006
3.800
3.870
3.790
3.842
201,965
+0.03(+0.75%)
Oct 27, 2006
3.824
3.839
3.808
3.813
178,760
-0.03(-0.68%)
Oct 26, 2006
3.777
3.839
3.777
3.839
188,142
+0.04(+1.10%)
Oct 25, 2006
3.795
3.839
3.787
3.798
291,228
-0.02(-0.61%)
Oct 24, 2006
3.795
3.834
3.790
3.821
118,127
-0.01(-0.34%)
Oct 23, 2006
3.816
3.844
3.803
3.834
95,387
+0.01(+0.20%)
Oct 20, 2006
3.842
3.852
3.779
3.826
210,018
+0.00(+0.07%)
Oct 19, 2006
3.774
3.844
3.764
3.824
249,924
+0.03(+0.75%)
Oct 18, 2006
3.826
3.839
3.756
3.795
188,238
-0.03(-0.75%)
Oct 17, 2006
3.852
3.852
3.753
3.824
238,959
-0.06(-1.54%)
Oct 16, 2006
3.917
3.917
3.876
3.883
119,410
-0.03(-0.73%)
Oct 13, 2006
3.943
3.943
3.844
3.912
207,175
-0.02(-0.46%)
Oct 12, 2006
3.930
3.943
3.883
3.930
248,998
+0.03(+0.87%)
Oct 11, 2006
3.894
3.923
3.829
3.896
320,527
+0.00(+0.07%)
Oct 10, 2006
3.894
3.894
3.829
3.894
181,730
+0.00(+0.07%)
Oct 09, 2006
3.868
3.891
3.831
3.891
158,041
+0.01(+0.20%)
Oct 06, 2006
3.865
3.894
3.842
3.883
167,526
+0.00(+0.00%)
Oct 05, 2006
3.847
3.894
3.813
3.883
233,623
+0.03(+0.67%)
Oct 04, 2006
3.798
3.863
3.785
3.857
206,241
+0.04(+1.16%)
Oct 03, 2006
3.766
3.813
3.748
3.813
222,808
+0.05(+1.31%)
Oct 02, 2006
3.790
3.839
3.759
3.764
132,519
-0.04(-0.96%)
Sep 29, 2006
3.790
3.831
3.769
3.800
353,798
+0.02(+0.62%)
Sep 28, 2006
3.795
3.811
3.753
3.777
205,765
-0.02(-0.48%)
Sep 27, 2006
3.727
3.795
3.727
3.795
234,556
+0.05(+1.32%)
Sep 26, 2006
3.709
3.761
3.673
3.746
226,192
+0.05(+1.27%)
Sep 25, 2006
3.693
3.709
3.647
3.699
315,033
+0.02(+0.42%)
Sep 22, 2006
3.696
3.733
3.675
3.683
146,250
-0.03(-0.77%)
Sep 21, 2006
3.748
3.774
3.673
3.712
254,707
-0.03(-0.77%)
Sep 20, 2006
3.688
3.764
3.657
3.740
313,319
+0.08(+2.28%)
Sep 19, 2006
3.680
3.696
3.644
3.657
183,770
-0.07(-1.82%)
Sep 18, 2006
3.751
3.777
3.712
3.725
235,486
-0.03(-0.69%)
Sep 15, 2006
3.706
3.764
3.691
3.751
587,651
+0.06(+1.69%)
Sep 14, 2006
3.634
3.693
3.634
3.688
235,348
+0.04(+1.00%)
Sep 13, 2006
3.589
3.652
3.558
3.652
197,797
+0.07(+2.04%)
Sep 12, 2006
3.571
3.589
3.555
3.579
227,556
+0.04(+1.03%)
Sep 11, 2006
3.516
3.555
3.514
3.542
3,388,653
+0.02(+0.52%)
Sep 08, 2006
3.509
3.563
3.503
3.524
238,717
+0.01(+0.30%)
Sep 07, 2006
3.548
3.592
3.503
3.514
447,967
-0.03(-0.81%)
Sep 06, 2006
3.574
3.602
3.540
3.542
338,199
-0.05(-1.38%)
Sep 05, 2006
3.615
3.626
3.574
3.592
143,945
-0.03(-0.93%)
Sep 01, 2006
3.644
3.644
3.600
3.626
184,945
+0.01(+0.14%)
Aug 31, 2006
3.600
3.652
3.582
3.621
205,208
+0.04(+1.02%)
Aug 30, 2006
3.553
3.592
3.527
3.584
210,675
+0.03(+0.88%)
Aug 29, 2006
3.550
3.556
3.529
3.553
283,533
+0.01(+0.29%)
Aug 28, 2006
3.561
3.587
3.524
3.542
172,079
+0.01(+0.15%)
Aug 25, 2006
3.527
3.566
3.527
3.537
121,108
+0.00(+0.07%)
Aug 24, 2006
3.553
3.566
3.527
3.535
196,905
-0.01(-0.29%)
Aug 23, 2006
3.592
3.626
3.529
3.545
238,421
-0.04(-1.02%)
Aug 22, 2006
3.540
3.615
3.535
3.582
166,462
+0.04(+1.10%)
Aug 21, 2006
3.634
3.634
3.535
3.542
205,646
-0.08(-2.23%)
Aug 18, 2006
3.615
3.636
3.566
3.623
193,574
+0.04(+1.02%)
Aug 17, 2006
3.537
3.595
3.537
3.587
185,868
+0.03(+0.73%)
Aug 16, 2006
3.589
3.589
3.509
3.561
329,970
-0.02(-0.51%)
Aug 15, 2006
3.522
3.579
3.509
3.579
198,116
+0.07(+1.85%)
Aug 14, 2006
3.556
3.574
3.503
3.514
143,464
-0.03(-0.74%)
Aug 11, 2006
3.584
3.587
3.516
3.540
192,257
-0.04(-1.09%)
Aug 10, 2006
3.524
3.600
3.501
3.579
213,495
+0.05(+1.48%)
Aug 09, 2006
3.574
3.589
3.527
3.527
299,565
-0.03(-0.88%)
Aug 08, 2006
3.628
3.631
3.556
3.558
383,138
-0.08(-2.29%)
Aug 07, 2006
3.647
3.652
3.579
3.641
330,120
-0.02(-0.50%)
Aug 04, 2006
3.696
3.706
3.634
3.660
150,553
+0.00(+0.07%)
Aug 03, 2006
3.670
3.693
3.553
3.657
440,494
-0.04(-1.13%)
Aug 02, 2006
3.800
3.886
3.696
3.699
244,841
-0.07(-1.73%)
Aug 01, 2006
3.787
3.839
3.730
3.764
144,110
-0.05(-1.23%)
Jul 31, 2006
3.787
3.821
3.740
3.811
150,180
+0.04(+0.97%)
Jul 28, 2006
3.733
3.785
3.706
3.774
120,075
+0.08(+2.11%)
Jul 27, 2006
3.785
3.790
3.678
3.696
157,737
-0.05(-1.39%)
Jul 26, 2006
3.774
3.798
3.699
3.748
266,993
-0.04(-0.96%)
Jul 25, 2006
3.657
3.798
3.657
3.785
180,719
+0.11(+3.12%)
Jul 24, 2006
3.680
3.696
3.637
3.670
117,431
+0.00(+0.00%)
Jul 21, 2006
3.699
3.699
3.626
3.670
160,115
-0.02(-0.42%)
Jul 20, 2006
3.704
3.704
3.657
3.686
105,618
-0.01(-0.21%)
Jul 19, 2006
3.636
3.706
3.621
3.693
219,826
+0.02(+0.50%)
Jul 18, 2006
3.621
3.683
3.610
3.675
149,673
+0.05(+1.29%)
Jul 17, 2006
3.667
3.709
3.621
3.628
208,539
-0.05(-1.41%)
Jul 14, 2006
3.626
3.693
3.579
3.680
206,587
+0.04(+1.22%)
Jul 13, 2006
3.639
3.665
3.608
3.636
197,482
+0.01(+0.29%)
Jul 12, 2006
3.688
3.720
3.626
3.626
123,675
-0.08(-2.04%)
Jul 11, 2006
3.673
3.722
3.657
3.701
120,444
+0.02(+0.64%)
Jul 10, 2006
3.657
3.740
3.647
3.678
111,246
+0.02(+0.50%)
Jul 07, 2006
3.714
3.759
3.647
3.660
191,838
-0.07(-1.88%)
Jul 06, 2006
3.787
3.826
3.691
3.730
161,652
-0.07(-1.78%)
Jul 05, 2006
3.834
3.847
3.686
3.798
300,241
-0.06(-1.55%)
Jul 03, 2006
3.865
3.865
3.816
3.857
151,375
-0.05(-1.20%)
Jun 30, 2006
3.639
3.904
3.595
3.904
1,885,650
+0.27(+7.30%)
Jun 29, 2006
3.584
3.641
3.529
3.639
436,825
+0.07(+1.97%)
Jun 28, 2006
3.563
3.592
3.550
3.569
176,912
+0.00(+0.07%)
Jun 27, 2006
3.576
3.613
3.561
3.566
132,546
-0.02(-0.58%)
Jun 26, 2006
3.592
3.602
3.561
3.587
150,987
+0.03(+0.73%)
Jun 23, 2006
3.540
3.600
3.537
3.561
194,350
+0.01(+0.22%)
Jun 22, 2006
3.535
3.589
3.535
3.553
145,481
+0.01(+0.15%)
Jun 21, 2006
3.556
3.644
3.532
3.548
255,364
-0.01(-0.22%)
Jun 20, 2006
3.579
3.600
3.553
3.556
142,289
-0.02(-0.58%)
Jun 19, 2006
3.680
3.696
3.574
3.576
446,023
-0.10(-2.83%)
Jun 16, 2006
3.649
3.696
3.649
3.680
890,828
+0.01(+0.36%)
Jun 15, 2006
3.657
3.673
3.626
3.667
112,352
+0.05(+1.37%)
Jun 14, 2006
3.709
3.709
3.579
3.618
257,988
-0.04(-1.00%)
Jun 13, 2006
3.634
3.706
3.610
3.654
182,763
-0.00(-0.07%)
Jun 12, 2006
3.727
3.746
3.652
3.657
187,370
-0.07(-1.97%)
Jun 09, 2006
3.670
3.774
3.626
3.730
281,969
+0.05(+1.43%)
Jun 08, 2006
3.608
3.691
3.579
3.678
160,507
+0.05(+1.44%)
Jun 07, 2006
3.714
3.751
3.618
3.626
211,927
-0.10(-2.59%)
Jun 06, 2006
3.683
3.722
3.657
3.722
160,653
+0.07(+1.78%)
Jun 05, 2006
3.746
3.756
3.657
3.657
205,565
-0.10(-2.77%)
Jun 02, 2006
3.748
3.837
3.717
3.761
92,140
-0.03(-0.69%)
Jun 01, 2006
3.699
3.787
3.683
3.787
162,278
+0.11(+2.90%)
May 31, 2006
3.727
3.787
3.665
3.680
294,824
-0.01(-0.28%)
May 30, 2006
3.727
3.733
3.665
3.691
199,437
-0.05(-1.46%)
May 26, 2006
3.709
3.813
3.673
3.746
131,581
+0.05(+1.41%)
May 25, 2006
3.613
3.696
3.576
3.693
224,194
+0.12(+3.43%)
May 24, 2006
3.537
3.610
3.519
3.571
247,296
+0.04(+1.18%)
May 23, 2006
3.602
3.639
3.526
3.529
288,243
-0.05(-1.38%)
May 22, 2006
3.556
3.589
3.516
3.579
162,390
+0.03(+0.95%)
May 19, 2006
3.519
3.584
3.519
3.545
189,702
+0.01(+0.29%)
May 18, 2006
3.582
3.639
3.516
3.535
251,003
-0.05(-1.31%)
May 17, 2006
3.652
3.662
3.579
3.582
205,488
-0.06(-1.71%)
May 16, 2006
3.673
3.688
3.634
3.644
139,127
-0.01(-0.14%)
May 15, 2006
3.618
3.693
3.605
3.649
299,062
+0.02(+0.57%)
May 12, 2006
3.667
3.701
3.628
3.628
223,042
-0.06(-1.55%)
May 11, 2006
3.759
3.766
3.683
3.686
229,842
-0.05(-1.26%)
May 10, 2006
3.774
3.795
3.733
3.733
255,107
-0.04(-0.97%)
May 09, 2006
3.769
3.837
3.759
3.769
194,650
-0.01(-0.34%)
May 08, 2006
3.756
3.823
3.740
3.782
137,294
+0.02(+0.62%)
May 05, 2006
3.821
3.837
3.738
3.759
246,289
-0.03(-0.89%)
May 04, 2006
3.753
3.837
3.735
3.792
409,363
+0.02(+0.62%)
May 03, 2006
3.795
3.795
3.753
3.769
205,365
+0.00(+0.07%)
May 02, 2006
3.792
3.792
3.743
3.766
233,146
+0.01(+0.35%)
May 01, 2006
3.792
3.798
3.727
3.753
111,984
-0.01(-0.28%)
Apr 28, 2006
3.769
3.798
3.722
3.764
239,351
+0.03(+0.70%)
Apr 27, 2006
3.746
3.785
3.704
3.738
202,384
+0.00(+0.00%)
Apr 26, 2006
3.720
3.772
3.712
3.738
76,826
+0.00(+0.00%)
Apr 25, 2006
3.769
3.769
3.709
3.738
210,406
+0.01(+0.21%)
Apr 24, 2006
3.766
3.799
3.725
3.730
249,989
-0.03(-0.69%)
Apr 21, 2006
3.826
3.826
3.743
3.756
142,627
-0.05(-1.43%)
Apr 20, 2006
3.660
3.826
3.660
3.811
169,390
+0.13(+3.61%)
Apr 19, 2006
3.800
3.800
3.647
3.678
363,529
-0.12(-3.15%)
Apr 18, 2006
3.751
3.798
3.727
3.798
210,102
+0.05(+1.32%)
Apr 17, 2006
3.832
3.841
3.720
3.748
372,458
-0.09(-2.24%)
Apr 13, 2006
3.865
3.876
3.813
3.834
163,519
-0.01(-0.20%)
Apr 12, 2006
3.865
3.891
3.826
3.842
281,316
-0.02(-0.61%)
Apr 11, 2006
3.891
3.928
3.865
3.865
179,156
-0.01(-0.27%)
Apr 10, 2006
3.868
3.925
3.865
3.876
131,781
-0.00(-0.07%)
Apr 07, 2006
3.904
3.930
3.865
3.878
120,271
-0.01(-0.27%)
Apr 06, 2006
3.891
3.930
3.881
3.889
121,396
-0.02(-0.47%)
Apr 05, 2006
3.883
3.930
3.860
3.907
223,007
+0.02(+0.60%)
Apr 04, 2006
3.894
3.933
3.865
3.883
171,172
+0.01(+0.13%)
Apr 03, 2006
3.923
3.923
3.865
3.878
136,349
-0.05(-1.32%)
Mar 31, 2006
3.941
3.949
3.855
3.930
289,300
+0.02(+0.60%)
Mar 30, 2006
3.920
3.959
3.881
3.907
163,592
-0.02(-0.53%)
Mar 29, 2006
3.904
3.938
3.896
3.928
285,692
+0.02(+0.40%)
Mar 28, 2006
3.936
3.969
3.904
3.912
196,467
-0.04(-0.99%)
Mar 27, 2006
3.964
3.969
3.915
3.951
151,621
+0.01(+0.20%)
Mar 24, 2006
3.917
3.982
3.894
3.943
115,518
+0.01(+0.33%)
Mar 23, 2006
3.941
3.998
3.904
3.930
127,935
-0.03(-0.66%)
Mar 22, 2006
3.975
3.985
3.902
3.956
139,461
+0.05(+1.20%)
Mar 21, 2006
3.980
3.982
3.907
3.910
204,605
-0.06(-1.51%)
Mar 20, 2006
3.959
3.980
3.930
3.969
130,774
+0.04(+0.93%)
Mar 17, 2006
3.969
3.982
3.925
3.933
566,221
-0.01(-0.13%)
Mar 16, 2006
3.949
3.969
3.904
3.938
127,171
+0.03(+0.67%)
Mar 15, 2006
3.995
3.998
3.904
3.912
285,285
-0.06(-1.44%)
Mar 14, 2006
3.943
3.995
3.894
3.969
218,420
+0.03(+0.86%)
Mar 13, 2006
3.928
3.956
3.881
3.936
181,127
+0.02(+0.47%)
Mar 10, 2006
3.894
3.925
3.886
3.917
96,259
+0.02(+0.60%)
Mar 09, 2006
3.928
3.954
3.889
3.894
370,813
-0.03(-0.66%)
Mar 08, 2006
3.930
3.941
3.891
3.920
176,374
+0.02(+0.47%)
Mar 07, 2006
3.912
3.943
3.891
3.902
228,255
-0.03(-0.86%)
Mar 06, 2006
3.943
3.943
3.912
3.936
180,247
+0.01(+0.13%)
Mar 03, 2006
3.941
3.943
3.910
3.930
572,187
-0.00(-0.07%)
Mar 02, 2006
3.943
3.943
3.917
3.933
274,792
-0.01(-0.20%)
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.