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
Luna Innovations Incorporated
(NQ:
LUNA
)
1.550
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2011
1.799
1.871
1.760
1.850
8,700
+0.06(+3.24%)
Feb 25, 2011
1.800
1.800
1.780
1.792
2,700
+0.01(+0.67%)
Feb 24, 2011
1.760
1.850
1.760
1.780
4,950
+0.00(+0.00%)
Feb 23, 2011
1.830
1.850
1.770
1.780
2,900
-0.09(-4.76%)
Feb 22, 2011
1.870
1.870
1.790
1.869
21,246
-0.02(-1.11%)
Feb 18, 2011
1.850
1.900
1.850
1.890
12,645
+0.06(+3.28%)
Feb 17, 2011
1.880
1.900
1.810
1.830
10,350
-0.10(-5.18%)
Feb 16, 2011
1.950
1.950
1.850
1.930
2,030
-0.01(-0.37%)
Feb 15, 2011
1.990
1.990
1.901
1.937
22,199
-0.02(-1.17%)
Feb 14, 2011
1.870
2.000
1.870
1.960
13,605
+0.12(+6.52%)
Feb 11, 2011
1.850
1.940
1.840
1.840
11,430
+0.01(+0.55%)
Feb 10, 2011
1.830
1.893
1.750
1.830
19,834
-0.01(-0.54%)
Feb 09, 2011
1.930
1.930
1.810
1.840
16,690
-0.09(-4.66%)
Feb 08, 2011
1.860
2.000
1.860
1.930
30,090
-0.04(-2.03%)
Feb 07, 2011
1.980
2.000
1.850
1.970
34,448
+0.03(+1.55%)
Feb 04, 2011
1.980
2.030
1.940
1.940
43,817
+0.03(+1.57%)
Feb 03, 2011
1.910
2.290
1.910
1.910
297,079
+0.06(+3.24%)
Feb 02, 2011
1.920
1.950
1.800
1.850
12,227
-0.07(-3.65%)
Feb 01, 2011
1.940
1.970
1.790
1.920
10,140
-0.02(-1.03%)
Jan 31, 2011
1.970
2.000
1.860
1.940
8,505
-0.06(-3.00%)
Jan 28, 2011
1.940
2.000
1.860
2.000
29,174
+0.06(+3.09%)
Jan 27, 2011
1.940
1.940
1.860
1.940
10,600
-0.01(-0.51%)
Jan 26, 2011
1.880
1.950
1.850
1.950
16,776
+0.10(+5.41%)
Jan 25, 2011
1.840
1.851
1.760
1.850
10,497
+0.04(+2.21%)
Jan 24, 2011
1.860
1.900
1.810
1.810
9,916
-0.06(-3.21%)
Jan 21, 2011
1.950
1.950
1.790
1.870
15,492
-0.03(-1.58%)
Jan 20, 2011
1.760
1.990
1.751
1.900
30,062
+0.10(+5.56%)
Jan 19, 2011
1.820
1.820
1.730
1.800
7,951
+0.01(+0.56%)
Jan 18, 2011
1.810
1.810
1.734
1.790
10,373
+0.07(+4.07%)
Jan 14, 2011
1.840
1.840
1.630
1.720
32,488
-0.12(-6.52%)
Jan 13, 2011
1.770
1.840
1.770
1.840
4,940
+0.07(+3.95%)
Jan 12, 2011
1.700
1.770
1.700
1.770
6,482
+0.04(+2.31%)
Jan 11, 2011
1.750
1.750
1.730
1.730
5,438
+0.02(+1.17%)
Jan 10, 2011
1.720
1.760
1.700
1.710
12,531
-0.06(-3.39%)
Jan 07, 2011
1.790
1.790
1.720
1.770
2,200
-0.02(-1.12%)
Jan 06, 2011
1.750
1.790
1.750
1.790
2,920
+0.02(+1.13%)
Jan 05, 2011
1.790
1.790
1.721
1.770
900
+0.06(+3.51%)
Jan 04, 2011
1.710
1.710
1.710
1.710
1,895
+0.01(+0.59%)
Jan 03, 2011
1.690
1.770
1.660
1.700
16,781
+0.03(+1.80%)
Dec 31, 2010
1.680
1.700
1.620
1.670
27,937
-0.04(-2.34%)
Dec 30, 2010
1.800
1.800
1.620
1.710
33,231
-0.01(-0.58%)
Dec 29, 2010
1.780
1.810
1.720
1.720
20,682
-0.03(-1.71%)
Dec 28, 2010
1.790
1.818
1.750
1.750
17,280
-0.07(-3.85%)
Dec 27, 2010
1.810
1.850
1.790
1.820
12,222
+0.04(+2.25%)
Dec 23, 2010
1.780
1.800
1.770
1.780
14,550
-0.02(-1.11%)
Dec 22, 2010
1.800
1.820
1.790
1.800
7,200
+0.01(+0.56%)
Dec 21, 2010
1.820
1.820
1.780
1.790
5,310
-0.06(-3.24%)
Dec 20, 2010
1.750
1.850
1.750
1.850
17,812
+0.10(+5.71%)
Dec 17, 2010
1.720
1.830
1.720
1.750
10,550
+0.00(+0.01%)
Dec 16, 2010
1.760
1.760
1.710
1.750
2,398
+0.03(+1.74%)
Dec 15, 2010
1.700
1.780
1.700
1.720
6,816
+0.00(+0.00%)
Dec 14, 2010
1.760
1.810
1.670
1.720
16,015
-0.04(-2.27%)
Dec 13, 2010
1.780
1.850
1.700
1.760
27,412
-0.03(-1.90%)
Dec 10, 2010
1.800
1.860
1.790
1.794
12,326
-0.02(-0.88%)
Dec 09, 2010
1.790
1.860
1.790
1.810
5,662
-0.03(-1.63%)
Dec 08, 2010
1.790
1.840
1.790
1.840
7,369
+0.02(+1.17%)
Dec 07, 2010
1.860
1.860
1.810
1.819
5,550
-0.01(-0.62%)
Dec 06, 2010
1.820
1.890
1.790
1.830
16,011
+0.01(+0.55%)
Dec 03, 2010
1.800
1.930
1.790
1.820
11,650
+0.02(+1.11%)
Dec 02, 2010
1.900
1.900
1.800
1.800
11,386
-0.03(-1.63%)
Dec 01, 2010
1.900
1.900
1.767
1.830
14,616
-0.06(-3.18%)
Nov 30, 2010
2.010
2.010
1.800
1.890
16,442
-0.06(-3.08%)
Nov 29, 2010
1.810
2.050
1.810
1.950
30,569
+0.11(+5.98%)
Nov 26, 2010
1.840
1.840
1.840
1.840
111
+0.04(+2.22%)
Nov 24, 2010
1.890
1.800
1.800
1.800
11,839
-0.09(-4.76%)
Nov 23, 2010
1.843
2.060
1.800
1.890
21,097
-0.01(-0.53%)
Nov 22, 2010
1.880
1.900
1.880
1.900
600
+0.01(+0.53%)
Nov 19, 2010
1.890
1.910
1.820
1.890
6,550
-0.05(-2.58%)
Nov 18, 2010
1.960
1.960
1.910
1.940
3,600
+0.03(+1.57%)
Nov 17, 2010
1.970
1.970
1.820
1.910
6,300
+0.02(+1.06%)
Nov 16, 2010
1.870
1.910
1.860
1.890
14,171
+0.05(+2.72%)
Nov 15, 2010
1.840
1.960
1.800
1.840
16,744
+0.05(+2.79%)
Nov 12, 2010
1.960
1.960
1.790
1.790
29,850
-0.13(-6.77%)
Nov 11, 2010
1.910
1.971
1.890
1.920
12,901
-0.03(-1.53%)
Nov 10, 2010
2.010
2.020
1.900
1.950
23,950
-0.15(-7.15%)
Nov 09, 2010
2.120
2.120
2.070
2.100
24,500
+0.00(+0.00%)
Nov 08, 2010
2.040
2.110
2.040
2.100
23,630
+0.06(+2.94%)
Nov 05, 2010
2.030
2.120
1.900
2.040
33,929
-0.03(-1.45%)
Nov 04, 2010
2.070
2.070
1.990
2.070
19,717
+0.02(+0.98%)
Nov 03, 2010
2.140
2.150
1.960
2.050
16,178
+0.01(+0.49%)
Nov 02, 2010
1.800
2.100
1.800
2.040
41,235
+0.22(+12.09%)
Nov 01, 2010
1.760
1.978
1.760
1.820
9,677
+0.07(+4.00%)
Oct 29, 2010
1.850
1.860
1.750
1.750
14,566
-0.10(-5.41%)
Oct 28, 2010
1.800
1.850
1.786
1.850
5,600
+0.05(+2.78%)
Oct 27, 2010
1.790
1.840
1.790
1.800
15,733
-0.05(-2.70%)
Oct 25, 2010
1.890
1.900
1.850
1.850
8,998
+0.00(+0.00%)
Oct 22, 2010
2.000
2.000
1.850
1.850
2,879
-0.15(-7.50%)
Oct 21, 2010
1.870
2.000
1.800
2.000
17,630
+0.17(+9.05%)
Oct 20, 2010
1.930
2.090
1.800
1.834
24,193
-0.10(-5.37%)
Oct 19, 2010
2.000
2.000
1.930
1.938
3,453
+0.04(+2.01%)
Oct 18, 2010
1.890
1.900
1.870
1.900
3,331
+0.01(+0.53%)
Oct 15, 2010
1.965
1.965
1.860
1.890
6,857
-0.11(-5.50%)
Oct 14, 2010
1.940
2.000
1.940
2.000
2,900
+0.04(+2.04%)
Oct 13, 2010
1.940
2.060
1.940
1.960
7,505
+0.01(+0.51%)
Oct 12, 2010
2.040
2.100
1.930
1.950
20,399
-0.05(-2.50%)
Oct 11, 2010
1.930
2.030
1.930
2.000
10,338
+0.01(+0.40%)
Oct 08, 2010
1.910
2.000
1.880
1.992
14,968
+0.03(+1.64%)
Oct 07, 2010
1.910
1.970
1.900
1.960
3,663
+0.09(+4.81%)
Oct 06, 2010
1.900
1.910
1.810
1.870
20,552
-0.03(-1.58%)
Oct 05, 2010
1.896
2.000
1.850
1.900
20,989
-0.05(-2.56%)
Oct 04, 2010
1.900
1.970
1.795
1.950
46,775
+0.04(+2.09%)
Oct 01, 2010
2.023
2.030
1.910
1.910
13,940
-0.09(-4.50%)
Sep 30, 2010
2.030
2.030
2.000
2.000
6,573
-0.06(-2.94%)
Sep 29, 2010
2.030
2.061
2.030
2.061
2,995
+0.03(+1.50%)
Sep 28, 2010
1.980
2.060
1.980
2.030
4,466
+0.03(+1.50%)
Sep 27, 2010
2.040
2.110
1.980
2.000
27,481
-0.10(-4.76%)
Sep 24, 2010
2.100
2.100
2.030
2.100
6,663
+0.08(+3.96%)
Sep 23, 2010
2.070
2.090
1.990
2.020
4,690
-0.08(-3.81%)
Sep 22, 2010
2.100
2.100
2.090
2.100
2,700
+0.00(+0.00%)
Sep 21, 2010
2.100
2.140
2.100
2.100
1,537
-0.03(-1.41%)
Sep 20, 2010
2.000
2.150
2.000
2.130
42,323
+0.13(+6.50%)
Sep 17, 2010
2.070
2.150
1.960
2.000
24,845
-0.15(-6.98%)
Sep 15, 2010
2.150
2.220
2.090
2.150
22,247
+0.00(+0.00%)
Sep 14, 2010
2.010
2.150
2.000
2.150
13,541
+0.01(+0.47%)
Sep 13, 2010
2.030
2.150
2.000
2.140
14,788
+0.10(+4.90%)
Sep 10, 2010
2.010
2.060
2.010
2.040
2,360
+0.01(+0.49%)
Sep 09, 2010
2.110
2.150
2.030
2.030
7,065
-0.08(-3.79%)
Sep 08, 2010
2.260
2.260
2.100
2.110
45,529
+0.11(+5.50%)
Sep 07, 2010
1.930
2.000
1.910
2.000
7,664
+0.10(+5.26%)
Sep 03, 2010
1.940
1.990
1.860
1.900
16,873
-0.01(-0.52%)
Sep 02, 2010
1.810
1.941
1.810
1.910
20,614
+0.07(+3.80%)
Sep 01, 2010
1.800
1.880
1.800
1.840
3,200
+0.04(+2.22%)
Aug 31, 2010
1.770
1.880
1.760
1.800
8,464
+0.03(+1.69%)
Aug 30, 2010
1.840
1.840
1.770
1.770
12,266
-0.08(-4.32%)
Aug 27, 2010
1.850
1.880
1.760
1.850
9,300
-0.01(-0.54%)
Aug 26, 2010
1.860
1.880
1.860
1.860
6,756
+0.00(+0.00%)
Aug 25, 2010
1.720
1.860
1.700
1.860
9,894
+0.08(+4.49%)
Aug 24, 2010
1.767
1.820
1.750
1.780
4,035
+0.00(+0.00%)
Aug 23, 2010
1.830
1.860
1.731
1.780
9,705
-0.03(-1.66%)
Aug 20, 2010
1.800
1.830
1.700
1.810
5,754
-0.05(-2.69%)
Aug 19, 2010
1.900
1.900
1.800
1.860
22,923
-0.01(-0.53%)
Aug 18, 2010
1.860
2.000
1.830
1.870
22,180
-0.01(-0.53%)
Aug 17, 2010
1.920
1.950
1.850
1.880
18,197
-0.02(-1.05%)
Aug 16, 2010
1.900
1.920
1.800
1.900
14,400
+0.05(+2.70%)
Aug 13, 2010
1.860
1.910
1.800
1.850
18,392
+0.01(+0.54%)
Aug 12, 2010
1.990
2.050
1.690
1.840
46,505
-0.21(-10.33%)
Aug 11, 2010
2.050
2.120
1.980
2.052
16,776
-0.10(-4.56%)
Aug 10, 2010
2.195
2.240
2.150
2.150
6,564
-0.10(-4.45%)
Aug 09, 2010
2.240
2.290
2.230
2.250
24,671
+0.07(+3.22%)
Aug 06, 2010
2.090
2.240
2.010
2.180
26,870
+0.13(+6.34%)
Aug 05, 2010
2.100
2.100
2.050
2.050
4,100
-0.08(-3.76%)
Aug 04, 2010
2.040
2.140
2.040
2.130
9,840
+0.05(+2.41%)
Aug 03, 2010
2.160
2.190
1.950
2.080
15,731
-0.06(-2.81%)
Aug 02, 2010
2.100
2.160
1.970
2.140
23,846
+0.09(+4.39%)
Jul 30, 2010
2.040
2.100
2.040
2.050
3,271
-0.02(-0.97%)
Jul 29, 2010
2.050
2.090
1.990
2.070
15,301
-0.03(-1.43%)
Jul 28, 2010
2.120
2.120
2.077
2.100
1,200
+0.03(+1.45%)
Jul 27, 2010
2.050
2.190
2.040
2.070
11,023
+0.03(+1.47%)
Jul 26, 2010
2.160
2.220
1.950
2.040
34,718
-0.08(-3.77%)
Jul 23, 2010
2.050
2.240
1.981
2.120
32,840
+0.09(+4.43%)
Jul 22, 2010
1.930
2.100
1.840
2.030
32,037
+0.10(+5.18%)
Jul 21, 2010
1.870
1.960
1.850
1.930
14,268
+0.06(+3.21%)
Jul 20, 2010
1.900
2.000
1.810
1.870
73,036
-0.12(-6.03%)
Jul 19, 2010
2.040
2.080
1.840
1.990
63,382
-0.08(-3.86%)
Jul 16, 2010
2.040
2.170
2.040
2.070
6,977
+0.02(+0.98%)
Jul 15, 2010
2.060
2.070
2.030
2.050
5,250
-0.04(-1.91%)
Jul 14, 2010
2.081
2.120
2.070
2.090
3,802
-0.04(-1.88%)
Jul 13, 2010
2.120
2.190
2.020
2.130
45,679
-0.01(-0.47%)
Jul 12, 2010
2.204
2.210
2.100
2.140
17,300
-0.06(-2.89%)
Jul 09, 2010
2.120
2.204
2.120
2.204
7,587
+0.04(+2.02%)
Jul 08, 2010
2.150
2.200
2.120
2.160
11,850
+0.02(+0.93%)
Jul 07, 2010
2.200
2.220
2.140
2.140
10,229
-0.06(-2.73%)
Jul 06, 2010
2.200
2.300
2.200
2.200
9,160
+0.03(+1.38%)
Jul 02, 2010
2.130
2.200
2.130
2.170
4,100
+0.01(+0.46%)
Jul 01, 2010
2.160
2.260
2.100
2.160
18,250
-0.04(-1.82%)
Jun 30, 2010
2.210
2.250
2.110
2.200
19,152
-0.05(-2.22%)
Jun 29, 2010
2.280
2.280
2.200
2.250
15,730
-0.14(-5.86%)
Jun 25, 2010
2.250
2.480
2.250
2.390
25,456
+0.04(+1.70%)
Jun 24, 2010
2.160
2.350
2.160
2.350
38,886
+0.15(+6.82%)
Jun 23, 2010
2.430
2.430
2.170
2.200
41,389
-0.24(-9.84%)
Jun 22, 2010
2.400
2.750
2.360
2.440
148,048
+0.02(+0.83%)
Jun 21, 2010
2.150
2.850
2.150
2.420
296,085
+0.27(+12.56%)
Jun 18, 2010
2.158
2.170
2.080
2.150
5,657
+0.04(+1.90%)
Jun 17, 2010
2.190
2.250
2.100
2.110
6,548
-0.03(-1.40%)
Jun 16, 2010
2.110
2.310
2.100
2.140
10,827
+0.00(+0.00%)
Jun 15, 2010
2.110
2.290
2.100
2.140
14,906
-0.01(-0.47%)
Jun 14, 2010
2.060
2.190
2.060
2.150
3,925
+0.09(+4.37%)
Jun 11, 2010
2.110
2.110
2.060
2.060
7,600
-0.04(-1.90%)
Jun 10, 2010
2.030
2.130
2.020
2.100
2,150
+0.05(+2.44%)
Jun 09, 2010
2.160
2.160
2.050
2.050
30,819
-0.11(-5.09%)
Jun 08, 2010
2.115
2.170
2.070
2.160
7,459
-0.08(-3.57%)
Jun 07, 2010
2.270
2.290
2.170
2.240
15,717
-0.07(-3.03%)
Jun 04, 2010
2.380
2.400
2.280
2.310
10,000
-0.01(-0.43%)
Jun 03, 2010
2.320
2.380
2.320
2.320
5,850
-0.03(-1.28%)
Jun 02, 2010
2.400
2.410
2.315
2.350
21,439
-0.03(-1.26%)
Jun 01, 2010
2.380
2.400
2.330
2.380
23,105
+0.05(+2.15%)
May 28, 2010
2.230
2.340
2.200
2.330
24,079
+0.10(+4.48%)
May 27, 2010
2.190
2.260
2.160
2.230
31,528
+0.14(+6.70%)
May 26, 2010
2.100
2.110
2.070
2.090
33,107
+0.04(+1.95%)
May 25, 2010
2.000
2.119
2.000
2.050
12,663
+0.00(+0.00%)
May 24, 2010
2.020
2.100
2.020
2.050
28,943
-0.02(-0.97%)
May 21, 2010
2.010
2.140
2.000
2.070
8,722
+0.06(+2.99%)
May 20, 2010
2.030
2.160
2.000
2.010
27,116
-0.18(-8.22%)
May 19, 2010
2.270
2.330
2.000
2.190
51,234
-0.02(-0.90%)
May 18, 2010
2.380
2.380
2.160
2.210
22,823
-0.08(-3.49%)
May 17, 2010
2.300
2.398
2.250
2.290
12,362
-0.03(-1.29%)
May 14, 2010
2.230
2.330
2.110
2.320
44,245
+0.13(+5.94%)
May 13, 2010
2.250
2.250
2.190
2.190
2,100
-0.06(-2.67%)
May 12, 2010
2.180
2.300
2.100
2.250
47,628
-0.05(-2.17%)
May 11, 2010
2.310
2.390
2.220
2.300
25,650
-0.05(-2.13%)
May 10, 2010
2.300
2.410
2.250
2.350
44,142
+0.16(+7.31%)
May 07, 2010
2.250
2.300
2.150
2.190
21,376
-0.01(-0.46%)
May 06, 2010
2.220
2.280
2.150
2.200
45,659
-0.06(-2.65%)
May 05, 2010
2.310
2.340
2.220
2.260
26,852
-0.12(-5.04%)
May 04, 2010
2.340
2.380
2.210
2.380
65,244
-0.01(-0.42%)
May 03, 2010
2.200
2.400
2.200
2.390
85,513
+0.19(+8.64%)
Apr 30, 2010
2.260
2.330
2.180
2.200
30,550
-0.10(-4.49%)
Apr 29, 2010
2.280
2.490
2.140
2.303
144,281
-0.16(-6.37%)
Apr 28, 2010
2.570
2.710
2.350
2.460
68,100
-0.05(-1.99%)
Apr 27, 2010
2.340
2.940
2.340
2.510
344,067
+0.21(+9.13%)
Apr 26, 2010
2.100
2.420
2.100
2.300
52,224
+0.20(+9.52%)
Apr 23, 2010
2.205
2.205
2.060
2.100
40,916
-0.08(-3.67%)
Apr 22, 2010
2.200
2.200
2.170
2.180
13,429
-0.02(-0.91%)
Apr 21, 2010
2.290
2.320
2.200
2.200
19,081
-0.04(-1.79%)
Apr 20, 2010
2.280
2.290
2.210
2.240
14,827
-0.03(-1.32%)
Apr 19, 2010
2.310
2.350
2.170
2.270
43,657
-0.04(-1.73%)
Apr 16, 2010
2.390
2.390
2.290
2.310
31,214
-0.05(-2.12%)
Apr 15, 2010
2.360
2.449
2.300
2.360
22,459
-0.05(-2.07%)
Apr 14, 2010
2.360
2.450
2.280
2.410
33,035
+0.05(+2.12%)
Apr 13, 2010
2.375
2.390
2.290
2.360
22,868
-0.01(-0.42%)
Apr 12, 2010
2.350
2.460
2.300
2.370
45,231
+0.05(+2.16%)
Apr 09, 2010
2.260
2.380
2.260
2.320
28,775
+0.04(+1.75%)
Apr 08, 2010
2.270
2.409
2.260
2.280
29,271
+0.02(+0.89%)
Apr 07, 2010
2.230
2.260
2.170
2.260
50,648
+0.03(+1.20%)
Apr 06, 2010
2.260
2.270
2.220
2.233
21,509
+0.01(+0.59%)
Apr 05, 2010
2.250
2.370
2.200
2.220
49,292
+0.04(+1.83%)
Apr 01, 2010
2.270
2.180
2.180
2.180
115,600
-0.11(-4.80%)
Mar 31, 2010
2.480
2.480
2.290
2.290
32,782
-0.15(-6.15%)
Mar 30, 2010
2.470
2.570
2.410
2.440
59,407
-0.06(-2.40%)
Mar 29, 2010
2.480
2.559
2.450
2.500
60,336
-0.02(-0.79%)
Mar 26, 2010
2.570
2.580
2.450
2.520
31,981
-0.08(-3.08%)
Mar 25, 2010
2.420
2.610
2.420
2.600
68,931
+0.18(+7.33%)
Mar 24, 2010
2.540
2.620
2.390
2.422
70,147
-0.09(-3.49%)
Mar 23, 2010
2.520
2.830
2.510
2.510
105,823
-0.08(-3.09%)
Mar 22, 2010
2.640
2.640
2.440
2.590
55,876
-0.01(-0.38%)
Mar 19, 2010
2.640
2.650
2.480
2.600
71,803
+0.01(+0.39%)
Mar 18, 2010
2.730
2.790
2.521
2.590
104,699
-0.13(-4.78%)
Mar 17, 2010
2.900
3.040
2.600
2.720
194,559
-0.23(-7.80%)
Mar 16, 2010
2.980
3.027
2.900
2.950
55,812
-0.05(-1.67%)
Mar 15, 2010
2.990
3.030
2.880
3.000
78,055
-0.03(-0.99%)
Mar 12, 2010
3.050
3.500
3.020
3.030
350,943
+0.03(+1.10%)
Mar 11, 2010
2.940
3.010
2.880
2.997
45,607
+0.02(+0.57%)
Mar 10, 2010
2.990
3.150
2.930
2.980
86,838
+0.02(+0.68%)
Mar 09, 2010
3.050
3.050
2.900
2.960
64,243
-0.10(-3.28%)
Mar 08, 2010
3.200
3.200
2.990
3.060
72,048
-0.09(-2.84%)
Mar 05, 2010
3.360
3.360
3.060
3.150
102,852
-0.16(-4.83%)
Mar 04, 2010
3.310
3.390
3.210
3.310
44,257
+0.03(+0.92%)
Mar 03, 2010
3.170
3.300
3.140
3.280
57,066
+0.09(+2.82%)
Mar 02, 2010
3.110
3.220
3.050
3.190
16,429
+0.08(+2.57%)
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.