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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
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
6.230
6.230
6.060
6.110
45,310
-0.03(-0.49%)
Feb 25, 2010
6.080
6.160
6.010
6.140
20,613
-0.02(-0.32%)
Feb 24, 2010
6.250
6.280
6.120
6.160
25,952
-0.15(-2.38%)
Feb 23, 2010
6.140
6.430
6.130
6.310
21,263
+0.19(+3.10%)
Feb 22, 2010
6.440
6.480
6.110
6.120
24,517
-0.20(-3.16%)
Feb 19, 2010
6.480
6.480
6.290
6.320
22,190
-0.17(-2.62%)
Feb 18, 2010
6.370
6.490
6.240
6.490
22,396
+0.09(+1.41%)
Feb 17, 2010
6.400
6.440
6.330
6.400
19,537
+0.03(+0.47%)
Feb 16, 2010
6.410
6.480
6.320
6.370
22,367
-0.04(-0.62%)
Feb 12, 2010
6.420
6.410
6.410
6.410
28,000
+0.00(+0.00%)
Feb 11, 2010
6.030
6.490
6.030
6.410
25,696
+0.36(+5.95%)
Feb 10, 2010
6.080
6.230
6.000
6.050
25,652
-0.06(-0.98%)
Feb 09, 2010
6.240
6.240
6.090
6.110
43,041
-0.07(-1.13%)
Feb 08, 2010
6.190
6.240
6.120
6.180
19,971
-0.03(-0.48%)
Feb 05, 2010
6.130
6.220
6.090
6.210
16,637
+0.15(+2.48%)
Feb 04, 2010
6.060
6.160
6.060
6.060
46,914
-0.04(-0.66%)
Feb 03, 2010
6.090
6.180
6.080
6.100
17,562
+0.00(+0.00%)
Feb 02, 2010
6.100
6.160
6.050
6.100
47,032
-0.02(-0.33%)
Feb 01, 2010
6.120
6.170
6.080
6.120
18,402
+0.01(+0.16%)
Jan 29, 2010
6.110
6.250
6.060
6.110
33,386
+0.01(+0.16%)
Jan 28, 2010
6.390
6.500
6.080
6.100
25,717
-0.27(-4.24%)
Jan 27, 2010
6.050
6.390
6.050
6.370
22,045
+0.27(+4.43%)
Jan 26, 2010
6.100
6.150
6.070
6.100
48,065
-0.01(-0.16%)
Jan 25, 2010
6.300
6.360
6.070
6.110
52,540
-0.15(-2.40%)
Jan 22, 2010
6.090
6.450
6.070
6.260
85,661
+0.16(+2.62%)
Jan 21, 2010
6.090
6.300
6.020
6.100
68,663
+0.01(+0.16%)
Jan 20, 2010
6.480
6.500
6.070
6.090
53,588
-0.43(-6.60%)
Jan 19, 2010
6.100
6.540
6.100
6.520
30,788
+0.41(+6.71%)
Jan 15, 2010
6.420
6.110
6.110
6.110
44,100
-0.24(-3.78%)
Jan 14, 2010
6.390
6.410
6.210
6.350
17,639
-0.04(-0.63%)
Jan 13, 2010
6.340
6.530
6.110
6.390
27,998
+0.08(+1.27%)
Jan 12, 2010
6.500
6.680
6.240
6.310
49,112
-0.23(-3.52%)
Jan 11, 2010
6.630
6.660
6.330
6.540
63,999
-0.01(-0.15%)
Jan 08, 2010
5.870
6.680
5.870
6.550
108,728
+0.59(+9.90%)
Jan 07, 2010
6.000
6.100
5.750
5.960
39,046
-0.02(-0.33%)
Jan 06, 2010
6.250
6.290
5.940
5.980
31,863
-0.27(-4.32%)
Jan 05, 2010
6.540
6.540
6.180
6.250
24,698
-0.31(-4.73%)
Jan 04, 2010
6.230
6.560
5.940
6.560
28,625
+0.38(+6.15%)
Dec 31, 2009
6.310
6.180
6.180
6.180
59,100
-0.10(-1.59%)
Dec 30, 2009
6.300
6.490
6.190
6.280
54,599
-0.04(-0.63%)
Dec 29, 2009
5.780
6.510
5.670
6.320
122,403
+0.55(+9.53%)
Dec 28, 2009
6.020
6.020
5.640
5.770
47,337
-0.10(-1.70%)
Dec 24, 2009
6.240
6.240
5.860
5.870
17,037
-0.36(-5.78%)
Dec 23, 2009
6.010
6.370
6.010
6.230
61,962
+0.24(+4.01%)
Dec 22, 2009
5.750
6.130
5.590
5.990
67,370
+0.24(+4.17%)
Dec 21, 2009
6.280
6.374
5.650
5.750
96,727
-0.54(-8.59%)
Dec 18, 2009
5.600
6.340
5.510
6.290
185,012
+0.73(+13.13%)
Dec 17, 2009
5.630
5.940
5.560
5.560
15,062
-0.10(-1.77%)
Dec 16, 2009
5.640
5.860
5.640
5.660
26,739
+0.06(+1.07%)
Dec 15, 2009
6.160
6.160
5.570
5.600
29,206
-0.56(-9.09%)
Dec 14, 2009
5.907
6.200
5.810
6.160
11,462
+0.10(+1.65%)
Dec 11, 2009
5.670
6.100
5.580
6.060
19,259
+0.42(+7.45%)
Dec 10, 2009
5.790
5.955
5.495
5.640
26,120
-0.21(-3.59%)
Dec 09, 2009
5.720
5.880
5.670
5.850
24,643
+0.15(+2.63%)
Dec 08, 2009
6.130
6.160
5.670
5.700
19,116
-0.45(-7.32%)
Dec 07, 2009
6.080
6.160
5.840
6.150
22,222
+0.07(+1.15%)
Dec 04, 2009
5.880
6.080
5.720
6.080
20,971
+0.37(+6.48%)
Dec 03, 2009
6.020
6.020
5.680
5.710
10,509
-0.27(-4.52%)
Dec 02, 2009
5.910
6.190
5.910
5.980
15,973
+0.08(+1.36%)
Dec 01, 2009
6.050
6.160
5.880
5.900
26,718
-0.15(-2.48%)
Nov 30, 2009
5.610
6.120
5.339
6.050
63,888
+0.43(+7.65%)
Nov 27, 2009
5.640
5.740
5.610
5.620
26,850
-0.10(-1.75%)
Nov 25, 2009
6.140
6.170
5.720
5.720
20,517
-0.41(-6.69%)
Nov 24, 2009
6.210
6.210
5.990
6.130
18,044
-0.06(-0.97%)
Nov 23, 2009
6.010
6.280
6.010
6.190
10,552
+0.24(+4.03%)
Nov 20, 2009
6.200
6.270
5.880
5.950
28,094
-0.30(-4.80%)
Nov 19, 2009
6.370
6.370
6.100
6.250
24,191
-0.16(-2.50%)
Nov 18, 2009
6.150
6.470
6.150
6.410
12,427
-0.16(-2.44%)
Nov 17, 2009
6.390
6.600
6.190
6.570
41,108
+0.16(+2.50%)
Nov 16, 2009
5.610
6.430
5.610
6.410
41,244
+0.80(+14.26%)
Nov 13, 2009
5.540
5.720
5.450
5.610
32,452
+0.07(+1.26%)
Nov 12, 2009
5.600
5.736
5.530
5.540
32,310
-0.05(-0.89%)
Nov 11, 2009
5.540
5.660
5.450
5.590
22,441
+0.09(+1.64%)
Nov 10, 2009
5.700
5.780
5.390
5.500
17,062
-0.23(-4.01%)
Nov 09, 2009
5.570
5.740
5.550
5.730
15,530
+0.19(+3.43%)
Nov 06, 2009
5.700
5.710
5.530
5.540
16,461
-0.20(-3.48%)
Nov 05, 2009
5.740
5.780
5.610
5.740
18,230
+0.24(+4.36%)
Nov 04, 2009
5.510
5.640
5.430
5.500
24,053
-0.02(-0.36%)
Nov 03, 2009
5.590
5.800
5.420
5.520
25,037
-0.11(-1.95%)
Nov 02, 2009
5.580
5.770
5.410
5.630
16,092
+0.05(+0.90%)
Oct 30, 2009
6.000
6.100
5.520
5.580
41,952
-0.42(-7.00%)
Oct 29, 2009
6.000
6.090
5.890
6.000
30,293
+0.04(+0.67%)
Oct 28, 2009
6.000
6.070
5.940
5.960
29,834
-0.04(-0.67%)
Oct 27, 2009
5.970
6.090
5.910
6.000
18,542
+0.07(+1.18%)
Oct 26, 2009
6.000
6.050
5.890
5.930
22,125
-0.06(-1.00%)
Oct 23, 2009
5.900
6.100
5.890
5.990
35,502
-0.09(-1.48%)
Oct 22, 2009
5.990
6.100
5.850
6.080
22,789
+0.18(+3.05%)
Oct 21, 2009
6.000
6.100
5.850
5.900
35,014
+0.02(+0.34%)
Oct 20, 2009
5.810
6.010
5.790
5.880
49,155
-0.07(-1.18%)
Oct 19, 2009
6.000
6.100
5.800
5.950
26,271
+0.05(+0.85%)
Oct 16, 2009
6.020
6.160
5.800
5.900
48,875
-0.12(-1.99%)
Oct 15, 2009
6.360
6.420
6.000
6.020
23,988
-0.35(-5.49%)
Oct 14, 2009
6.160
6.370
5.870
6.370
23,758
+0.26(+4.26%)
Oct 13, 2009
5.950
6.140
5.910
6.110
17,673
+0.26(+4.44%)
Oct 12, 2009
6.090
6.260
5.850
5.850
32,807
-0.42(-6.70%)
Oct 09, 2009
5.930
6.270
5.930
6.270
18,575
+0.38(+6.45%)
Oct 08, 2009
6.240
6.240
5.890
5.890
23,003
-0.31(-5.00%)
Oct 07, 2009
6.250
6.340
5.960
6.200
20,526
-0.04(-0.64%)
Oct 06, 2009
6.320
6.338
6.090
6.240
28,624
-0.05(-0.79%)
Oct 05, 2009
5.890
6.390
5.810
6.290
44,517
+0.48(+8.26%)
Oct 02, 2009
5.810
5.870
5.710
5.810
65,218
-0.03(-0.51%)
Oct 01, 2009
6.240
6.330
5.370
5.840
49,448
-0.39(-6.26%)
Sep 30, 2009
6.410
6.420
6.060
6.230
70,791
-0.17(-2.66%)
Sep 29, 2009
6.410
6.430
6.280
6.400
19,037
-0.01(-0.16%)
Sep 28, 2009
6.430
6.430
6.120
6.410
36,423
-0.02(-0.31%)
Sep 25, 2009
6.430
6.440
6.250
6.430
19,356
+0.07(+1.10%)
Sep 24, 2009
6.450
6.450
6.250
6.360
34,180
-0.06(-0.93%)
Sep 23, 2009
6.470
6.560
6.400
6.420
12,393
-0.03(-0.47%)
Sep 22, 2009
6.670
6.760
6.440
6.450
39,022
-0.18(-2.71%)
Sep 21, 2009
6.840
6.880
6.530
6.630
54,966
-0.23(-3.35%)
Sep 18, 2009
6.890
6.890
6.770
6.860
91,496
-0.03(-0.44%)
Sep 17, 2009
6.920
6.940
6.790
6.890
31,021
-0.03(-0.43%)
Sep 16, 2009
6.810
6.990
6.780
6.920
27,998
+0.10(+1.47%)
Sep 15, 2009
6.900
6.900
6.710
6.820
9,221
-0.12(-1.73%)
Sep 14, 2009
6.970
6.970
6.860
6.940
13,635
+0.03(+0.43%)
Sep 11, 2009
7.050
7.050
6.800
6.910
31,313
-0.13(-1.85%)
Sep 10, 2009
7.020
7.080
6.900
7.040
52,523
-0.03(-0.42%)
Sep 09, 2009
6.770
7.070
6.770
7.070
130,300
+0.35(+5.21%)
Sep 08, 2009
7.100
7.160
6.690
6.720
47,979
-0.54(-7.44%)
Sep 04, 2009
7.090
7.270
6.950
7.260
23,584
+0.18(+2.54%)
Sep 03, 2009
7.160
7.260
6.920
7.080
20,817
-0.09(-1.26%)
Sep 02, 2009
6.960
7.280
6.830
7.170
27,932
+0.24(+3.46%)
Sep 01, 2009
6.960
7.390
6.910
6.930
38,199
-0.07(-1.00%)
Aug 31, 2009
7.220
7.330
7.000
7.000
34,252
-0.22(-3.05%)
Aug 28, 2009
7.820
7.840
7.180
7.220
38,349
-0.60(-7.67%)
Aug 27, 2009
7.750
7.830
7.600
7.820
22,112
+0.09(+1.16%)
Aug 26, 2009
7.410
7.790
7.410
7.730
89,338
+0.35(+4.74%)
Aug 25, 2009
7.490
7.660
7.380
7.380
52,808
-0.10(-1.34%)
Aug 24, 2009
6.950
7.490
6.950
7.480
51,916
+0.51(+7.32%)
Aug 21, 2009
6.740
6.980
6.660
6.970
60,206
+0.35(+5.29%)
Aug 20, 2009
6.450
6.650
6.407
6.620
20,144
+0.13(+2.00%)
Aug 19, 2009
6.400
6.500
6.400
6.490
22,814
+0.05(+0.78%)
Aug 18, 2009
6.490
6.494
6.400
6.440
49,374
-0.02(-0.31%)
Aug 17, 2009
6.650
6.650
6.430
6.460
63,732
-0.11(-1.67%)
Aug 14, 2009
6.910
7.227
6.490
6.570
101,111
-0.30(-4.37%)
Aug 13, 2009
7.000
7.270
6.720
6.870
43,608
-0.14(-2.00%)
Aug 12, 2009
6.670
7.060
6.650
7.010
55,575
+0.26(+3.85%)
Aug 11, 2009
6.770
6.970
6.560
6.750
69,880
-0.23(-3.30%)
Aug 10, 2009
6.760
7.070
6.650
6.980
37,827
+0.01(+0.14%)
Aug 07, 2009
7.310
7.310
6.765
6.970
48,344
-0.12(-1.69%)
Aug 06, 2009
7.290
7.440
7.030
7.090
36,520
-0.17(-2.34%)
Aug 05, 2009
7.760
8.020
7.240
7.260
65,841
-0.67(-8.45%)
Aug 04, 2009
7.750
7.930
7.530
7.930
95,160
+0.18(+2.32%)
Aug 03, 2009
8.040
8.180
7.660
7.750
43,859
-0.33(-4.08%)
Jul 31, 2009
8.710
8.710
8.040
8.080
41,419
-0.67(-7.66%)
Jul 30, 2009
8.850
8.850
8.430
8.750
41,349
-0.05(-0.57%)
Jul 29, 2009
8.580
8.910
8.510
8.800
55,759
+0.29(+3.41%)
Jul 28, 2009
8.060
8.590
8.010
8.510
81,352
+0.41(+5.06%)
Jul 27, 2009
8.280
8.490
7.845
8.100
164,152
-0.20(-2.41%)
Jul 24, 2009
8.130
8.985
7.730
8.300
329,260
+0.30(+3.75%)
Jul 23, 2009
7.410
8.000
7.200
8.000
67,181
+0.52(+6.95%)
Jul 22, 2009
7.260
7.520
7.170
7.480
37,406
+0.19(+2.61%)
Jul 21, 2009
7.430
7.430
7.130
7.290
44,463
-0.20(-2.67%)
Jul 20, 2009
7.060
7.490
7.030
7.490
31,849
+0.40(+5.64%)
Jul 17, 2009
6.980
7.150
6.664
7.090
81,768
+0.09(+1.29%)
Jul 16, 2009
5.970
7.190
5.950
7.000
120,732
+1.07(+18.04%)
Jul 15, 2009
6.010
6.250
5.880
5.930
91,998
-0.03(-0.50%)
Jul 14, 2009
5.930
6.010
5.750
5.960
53,336
+0.03(+0.51%)
Jul 13, 2009
5.700
6.000
5.660
5.930
60,527
+0.25(+4.40%)
Jul 10, 2009
5.900
5.953
5.640
5.680
17,395
-0.25(-4.22%)
Jul 09, 2009
5.990
6.000
5.680
5.930
26,632
-0.03(-0.50%)
Jul 08, 2009
6.000
6.120
5.670
5.960
71,884
-0.12(-1.97%)
Jul 07, 2009
5.780
6.150
5.700
6.080
177,396
+0.30(+5.19%)
Jul 06, 2009
5.450
5.800
5.400
5.780
94,174
+0.36(+6.64%)
Jul 02, 2009
5.600
5.790
5.400
5.420
83,638
-0.28(-4.91%)
Jul 01, 2009
5.840
5.980
5.640
5.700
50,692
-0.14(-2.40%)
Jun 30, 2009
5.600
5.910
5.520
5.840
52,192
+0.24(+4.29%)
Jun 29, 2009
5.950
5.950
5.520
5.600
136,069
-0.45(-7.44%)
Jun 26, 2009
5.420
6.070
5.340
6.050
2,988,661
+0.62(+11.42%)
Jun 25, 2009
5.250
5.430
5.081
5.430
62,901
+0.22(+4.22%)
Jun 24, 2009
5.240
5.350
5.190
5.210
51,712
+0.09(+1.76%)
Jun 23, 2009
5.100
5.280
5.070
5.120
35,781
+0.02(+0.39%)
Jun 22, 2009
5.240
5.260
5.000
5.100
36,862
-0.14(-2.67%)
Jun 19, 2009
5.300
5.345
5.150
5.240
29,291
-0.12(-2.24%)
Jun 18, 2009
5.620
5.620
5.270
5.360
19,727
-0.27(-4.80%)
Jun 17, 2009
5.600
5.690
5.290
5.630
19,180
+0.02(+0.36%)
Jun 16, 2009
5.810
5.860
5.580
5.610
28,647
-0.24(-4.10%)
Jun 15, 2009
5.920
5.940
5.800
5.850
14,340
-0.11(-1.85%)
Jun 12, 2009
5.970
6.000
5.750
5.960
36,462
-0.04(-0.67%)
Jun 11, 2009
5.920
6.000
5.840
6.000
29,618
+0.00(+0.00%)
Jun 10, 2009
5.910
6.000
5.850
6.000
25,409
+0.03(+0.50%)
Jun 09, 2009
5.940
5.970
5.850
5.970
24,627
-0.03(-0.50%)
Jun 08, 2009
5.900
6.000
5.840
6.000
17,903
+0.09(+1.52%)
Jun 05, 2009
5.910
5.990
5.820
5.910
19,738
-0.06(-1.01%)
Jun 04, 2009
5.980
5.990
5.850
5.970
24,100
-0.02(-0.33%)
Jun 03, 2009
6.000
6.000
5.850
5.990
21,519
-0.01(-0.17%)
Jun 02, 2009
5.970
6.000
5.850
6.000
25,430
+0.00(+0.00%)
Jun 01, 2009
6.000
6.000
5.850
6.000
34,428
+0.00(+0.00%)
May 29, 2009
6.190
6.240
5.770
6.000
73,062
+0.00(+0.00%)
May 28, 2009
6.000
6.000
5.710
6.000
25,544
+0.00(+0.00%)
May 27, 2009
6.350
6.350
5.950
6.000
17,813
-0.42(-6.54%)
May 26, 2009
6.490
6.510
6.310
6.420
8,007
-0.03(-0.47%)
May 22, 2009
6.520
6.560
6.400
6.450
7,577
+0.01(+0.16%)
May 21, 2009
6.425
6.970
6.330
6.440
31,255
-0.05(-0.77%)
May 20, 2009
6.450
6.660
6.290
6.490
26,800
+0.10(+1.56%)
May 19, 2009
5.820
7.000
5.820
6.390
102,395
+0.37(+6.15%)
May 18, 2009
6.040
6.550
5.800
6.020
117,593
-0.21(-3.37%)
May 15, 2009
6.140
6.250
5.750
6.230
27,250
+0.12(+1.96%)
May 14, 2009
6.020
6.110
5.930
6.110
19,855
+0.14(+2.35%)
May 13, 2009
5.883
6.040
5.800
5.970
17,370
+0.08(+1.36%)
May 12, 2009
6.080
6.080
5.770
5.890
19,955
-0.16(-2.64%)
May 11, 2009
5.950
6.050
5.890
6.050
37,333
+0.05(+0.83%)
May 08, 2009
6.030
6.030
5.880
6.000
31,004
-0.08(-1.32%)
May 07, 2009
6.070
6.080
5.860
6.080
25,269
-0.04(-0.65%)
May 06, 2009
6.290
6.330
5.750
6.120
76,004
-0.22(-3.47%)
May 05, 2009
5.820
6.340
5.820
6.340
44,044
+0.10(+1.60%)
May 04, 2009
6.290
6.340
6.020
6.240
37,773
+0.03(+0.48%)
May 01, 2009
6.170
6.220
6.040
6.210
20,134
+0.05(+0.81%)
Apr 30, 2009
6.310
6.310
6.030
6.160
23,187
-0.15(-2.38%)
Apr 29, 2009
6.070
6.370
6.040
6.310
23,465
+0.21(+3.44%)
Apr 28, 2009
5.840
6.110
5.840
6.100
23,548
+0.16(+2.69%)
Apr 27, 2009
5.840
5.960
5.810
5.940
38,568
-0.03(-0.50%)
Apr 24, 2009
5.840
5.990
5.840
5.970
19,465
+0.19(+3.29%)
Apr 23, 2009
5.960
6.000
5.770
5.780
26,995
-0.11(-1.87%)
Apr 22, 2009
5.940
6.090
5.762
5.890
51,921
-0.11(-1.83%)
Apr 21, 2009
5.820
6.000
5.620
6.000
68,869
+0.22(+3.81%)
Apr 20, 2009
6.110
6.110
5.500
5.780
83,625
-0.05(-0.86%)
Apr 17, 2009
5.870
5.870
5.640
5.830
59,054
+0.01(+0.17%)
Apr 16, 2009
6.000
6.090
5.700
5.820
188,933
-0.30(-4.90%)
Apr 15, 2009
7.050
7.350
4.770
6.120
1,003,206
-2.51(-29.08%)
Apr 14, 2009
8.420
8.750
8.420
8.630
26,800
+0.28(+3.35%)
Apr 13, 2009
8.170
8.400
8.100
8.350
32,509
+0.11(+1.33%)
Apr 09, 2009
8.070
8.300
8.060
8.240
43,733
+0.17(+2.11%)
Apr 08, 2009
8.050
8.090
8.030
8.070
1,825
-0.03(-0.37%)
Apr 07, 2009
8.100
8.110
7.940
8.100
16,172
+0.00(+0.00%)
Apr 06, 2009
8.140
8.140
7.950
8.100
24,655
+0.03(+0.37%)
Apr 03, 2009
8.000
8.170
7.810
8.070
16,361
+0.05(+0.62%)
Apr 02, 2009
8.380
8.380
8.010
8.020
21,853
-0.21(-2.55%)
Apr 01, 2009
8.270
8.270
8.170
8.230
18,153
+0.01(+0.12%)
Mar 31, 2009
8.220
8.240
8.080
8.220
79,529
+0.14(+1.73%)
Mar 30, 2009
8.240
8.240
8.000
8.080
12,757
-0.14(-1.70%)
Mar 26, 2009
8.030
8.260
7.950
8.220
411,581
+0.22(+2.75%)
Mar 25, 2009
8.000
8.170
7.850
8.000
26,385
-0.01(-0.12%)
Mar 24, 2009
7.910
8.020
7.910
8.010
35,685
+0.01(+0.12%)
Mar 23, 2009
8.040
8.380
7.990
8.000
18,971
+0.07(+0.88%)
Mar 20, 2009
8.360
8.400
7.930
7.930
48,887
-0.36(-4.34%)
Mar 19, 2009
8.550
8.550
7.920
8.290
53,400
-0.32(-3.72%)
Mar 18, 2009
8.550
8.610
8.140
8.610
45,320
+0.18(+2.14%)
Mar 17, 2009
8.560
8.600
8.330
8.430
27,222
+0.24(+2.93%)
Mar 16, 2009
8.100
8.450
7.999
8.190
43,008
+0.19(+2.37%)
Mar 13, 2009
7.950
8.070
7.850
8.000
57,070
+0.18(+2.30%)
Mar 12, 2009
7.860
8.030
7.820
7.820
70,240
-0.04(-0.51%)
Mar 11, 2009
7.820
7.950
7.820
7.860
63,366
-0.02(-0.25%)
Mar 10, 2009
8.000
8.000
7.780
7.880
315,508
-0.03(-0.38%)
Mar 09, 2009
7.920
8.000
7.865
7.910
34,833
-0.09(-1.13%)
Mar 06, 2009
7.920
8.032
7.920
8.000
10,442
+0.00(+0.00%)
Mar 05, 2009
8.460
8.460
7.990
8.000
52,864
-0.20(-2.44%)
Mar 04, 2009
8.470
8.470
8.030
8.200
34,064
+0.21(+2.63%)
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.