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
Fuel Tech Inc
(NQ:
FTEK
)
1.080
+0.050 (+4.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
7.630
7.750
7.380
7.480
144,844
-0.06(-0.80%)
Feb 25, 2011
7.340
7.640
7.200
7.540
130,092
+0.22(+3.01%)
Feb 24, 2011
7.470
7.470
7.250
7.320
193,734
-0.15(-2.01%)
Feb 23, 2011
7.780
7.840
7.400
7.470
138,102
-0.28(-3.61%)
Feb 22, 2011
7.800
7.948
7.670
7.750
100,082
-0.20(-2.52%)
Feb 18, 2011
8.110
8.110
7.900
7.950
55,741
-0.08(-1.00%)
Feb 17, 2011
7.830
8.170
7.650
8.030
131,651
+0.20(+2.55%)
Feb 16, 2011
8.130
8.190
7.770
7.830
185,300
-0.23(-2.85%)
Feb 15, 2011
8.150
8.270
8.030
8.060
71,928
-0.12(-1.47%)
Feb 14, 2011
8.250
8.312
8.100
8.180
72,847
-0.10(-1.21%)
Feb 11, 2011
8.130
8.300
8.000
8.280
99,565
+0.08(+0.98%)
Feb 10, 2011
8.230
8.410
8.150
8.200
63,962
-0.12(-1.44%)
Feb 09, 2011
8.590
8.720
8.150
8.320
89,972
-0.28(-3.26%)
Feb 08, 2011
8.630
8.730
8.460
8.600
66,126
-0.03(-0.35%)
Feb 07, 2011
8.330
8.739
8.300
8.630
101,928
+0.34(+4.10%)
Feb 04, 2011
8.130
8.350
8.130
8.290
70,142
+0.10(+1.22%)
Feb 03, 2011
8.350
8.470
8.130
8.190
88,283
-0.21(-2.50%)
Feb 02, 2011
8.380
8.690
8.380
8.400
126,772
+0.02(+0.24%)
Feb 01, 2011
8.050
8.490
8.050
8.380
120,313
+0.37(+4.62%)
Jan 31, 2011
8.100
8.120
7.854
8.010
104,505
-0.07(-0.87%)
Jan 28, 2011
8.250
8.500
8.000
8.080
164,589
-0.19(-2.30%)
Jan 27, 2011
8.330
8.500
8.250
8.270
93,345
-0.11(-1.31%)
Jan 26, 2011
8.280
8.459
8.170
8.380
131,505
+0.16(+1.95%)
Jan 25, 2011
8.420
8.471
8.140
8.220
164,774
-0.23(-2.72%)
Jan 24, 2011
8.480
8.610
8.290
8.450
127,228
-0.01(-0.12%)
Jan 21, 2011
8.630
8.770
8.450
8.460
111,416
-0.08(-0.94%)
Jan 20, 2011
8.660
8.810
8.350
8.540
212,221
-0.16(-1.84%)
Jan 19, 2011
9.290
9.290
8.610
8.700
256,856
-0.60(-6.45%)
Jan 18, 2011
9.570
9.570
9.280
9.300
128,944
-0.27(-2.82%)
Jan 14, 2011
9.530
9.710
9.480
9.570
110,157
+0.00(+0.00%)
Jan 13, 2011
9.640
9.750
9.500
9.570
85,676
-0.10(-1.03%)
Jan 12, 2011
9.890
9.910
9.560
9.670
129,598
-0.18(-1.83%)
Jan 11, 2011
9.670
9.890
9.540
9.850
186,949
+0.23(+2.39%)
Jan 10, 2011
9.190
9.650
8.880
9.620
316,119
+0.43(+4.68%)
Jan 07, 2011
9.750
9.810
9.120
9.190
413,541
-0.51(-5.26%)
Jan 06, 2011
10.40
10.51
9.610
9.700
497,884
-1.00(-9.35%)
Jan 05, 2011
10.51
10.70
10.00
10.70
416,053
-0.12(-1.11%)
Jan 04, 2011
11.17
11.20
10.55
10.82
451,113
+0.02(+0.19%)
Jan 03, 2011
10.01
11.08
9.940
10.80
639,990
+1.09(+11.23%)
Dec 31, 2010
9.720
9.860
9.550
9.710
96,409
-0.01(-0.10%)
Dec 30, 2010
9.570
9.780
9.560
9.720
116,609
+0.08(+0.83%)
Dec 29, 2010
9.880
9.890
9.580
9.640
203,879
-0.24(-2.43%)
Dec 28, 2010
10.00
10.04
9.751
9.880
264,061
-0.12(-1.20%)
Dec 27, 2010
8.980
10.00
8.980
10.00
509,144
+1.03(+11.48%)
Dec 23, 2010
8.860
8.980
8.700
8.970
100,527
+0.13(+1.47%)
Dec 22, 2010
8.770
8.890
8.710
8.840
162,397
+0.12(+1.38%)
Dec 21, 2010
8.360
8.900
8.360
8.720
235,147
+0.37(+4.43%)
Dec 20, 2010
8.220
8.400
8.200
8.350
126,984
+0.20(+2.45%)
Dec 17, 2010
8.270
8.300
8.080
8.150
233,956
-0.13(-1.57%)
Dec 16, 2010
8.170
8.320
8.040
8.280
87,555
+0.09(+1.10%)
Dec 15, 2010
8.350
8.400
8.030
8.190
158,367
-0.20(-2.38%)
Dec 14, 2010
8.410
8.489
8.340
8.390
122,935
+0.02(+0.24%)
Dec 13, 2010
8.320
8.440
8.260
8.370
122,096
+0.07(+0.84%)
Dec 10, 2010
8.030
8.410
7.900
8.300
137,950
+0.32(+4.01%)
Dec 09, 2010
8.120
8.150
7.930
7.980
168,869
-0.09(-1.12%)
Dec 08, 2010
7.470
8.260
7.430
8.070
572,972
+0.81(+11.16%)
Dec 07, 2010
7.380
7.470
7.210
7.260
124,145
-0.02(-0.27%)
Dec 06, 2010
7.330
7.380
7.150
7.280
90,092
-0.08(-1.09%)
Dec 03, 2010
7.310
7.470
7.200
7.360
62,581
-0.02(-0.27%)
Dec 02, 2010
7.190
7.409
7.190
7.380
100,864
+0.17(+2.36%)
Dec 01, 2010
7.460
7.460
7.140
7.210
157,155
-0.10(-1.37%)
Nov 30, 2010
7.090
7.320
6.930
7.310
144,766
+0.15(+2.09%)
Nov 29, 2010
7.310
7.400
7.100
7.160
160,622
-0.18(-2.45%)
Nov 26, 2010
7.350
7.450
7.300
7.340
57,675
-0.02(-0.27%)
Nov 24, 2010
6.940
7.360
7.360
7.360
218,597
+0.48(+6.98%)
Nov 23, 2010
6.730
6.950
6.730
6.880
49,131
-0.09(-1.29%)
Nov 22, 2010
6.810
6.990
6.730
6.970
110,675
+0.16(+2.35%)
Nov 19, 2010
6.740
6.830
6.590
6.810
79,148
+0.08(+1.19%)
Nov 18, 2010
6.570
6.770
6.570
6.730
95,080
+0.24(+3.70%)
Nov 17, 2010
6.520
6.620
6.440
6.490
46,463
+0.01(+0.15%)
Nov 16, 2010
6.540
6.600
6.410
6.480
104,598
-0.10(-1.52%)
Nov 15, 2010
6.700
6.810
6.560
6.580
98,018
-0.09(-1.35%)
Nov 12, 2010
6.780
6.960
6.650
6.670
112,174
-0.16(-2.34%)
Nov 11, 2010
6.640
6.970
6.600
6.830
147,847
+0.28(+4.27%)
Nov 10, 2010
6.680
6.680
6.400
6.550
114,893
-0.09(-1.36%)
Nov 09, 2010
6.690
6.850
6.640
6.640
132,142
-0.05(-0.75%)
Nov 08, 2010
6.550
6.850
6.540
6.690
161,574
+0.16(+2.45%)
Nov 05, 2010
6.410
6.570
6.330
6.530
184,720
+0.25(+3.98%)
Nov 04, 2010
6.200
6.300
6.020
6.280
110,909
+0.19(+3.12%)
Nov 03, 2010
6.150
6.180
6.001
6.090
61,403
-0.07(-1.14%)
Nov 02, 2010
6.060
6.160
5.960
6.160
72,510
+0.10(+1.65%)
Nov 01, 2010
6.140
6.190
5.960
6.060
75,767
-0.03(-0.49%)
Oct 29, 2010
6.110
6.250
6.080
6.090
106,432
-0.08(-1.30%)
Oct 28, 2010
6.370
6.370
6.110
6.170
57,785
-0.12(-1.91%)
Oct 27, 2010
6.080
6.320
6.060
6.290
78,518
+0.18(+2.95%)
Oct 25, 2010
6.200
6.320
6.030
6.110
101,250
-0.05(-0.81%)
Oct 22, 2010
6.160
6.240
6.100
6.160
56,502
+0.01(+0.16%)
Oct 21, 2010
6.190
6.280
6.050
6.150
60,765
-0.02(-0.32%)
Oct 20, 2010
6.090
6.230
6.000
6.170
54,940
+0.14(+2.32%)
Oct 19, 2010
6.290
6.300
5.950
6.030
118,750
-0.37(-5.78%)
Oct 18, 2010
6.390
6.400
6.300
6.400
56,877
+0.00(+0.00%)
Oct 15, 2010
6.500
6.500
6.370
6.400
70,888
-0.03(-0.47%)
Oct 14, 2010
6.500
6.500
6.360
6.430
64,695
+0.03(+0.47%)
Oct 13, 2010
6.230
6.450
6.200
6.400
74,197
+0.24(+3.90%)
Oct 12, 2010
6.150
6.220
6.100
6.160
45,038
+0.00(+0.00%)
Oct 11, 2010
6.240
6.330
6.150
6.160
33,978
-0.06(-0.96%)
Oct 08, 2010
6.150
6.270
5.960
6.220
124,416
+0.07(+1.14%)
Oct 07, 2010
6.250
6.250
6.140
6.150
67,073
-0.07(-1.13%)
Oct 06, 2010
6.170
6.240
6.100
6.220
69,472
+0.01(+0.16%)
Oct 05, 2010
6.100
6.290
6.060
6.210
117,731
+0.18(+2.99%)
Oct 04, 2010
6.340
6.360
6.000
6.030
177,610
-0.40(-6.22%)
Oct 01, 2010
6.320
6.490
6.200
6.430
41,697
+0.16(+2.55%)
Sep 30, 2010
6.580
6.630
6.170
6.270
164,840
-0.28(-4.27%)
Sep 29, 2010
6.440
6.560
6.210
6.550
73,921
+0.07(+1.08%)
Sep 28, 2010
6.300
6.500
6.150
6.480
88,798
+0.17(+2.69%)
Sep 27, 2010
6.350
6.390
6.210
6.310
42,309
-0.04(-0.63%)
Sep 24, 2010
6.190
6.390
6.190
6.350
85,862
+0.23(+3.76%)
Sep 23, 2010
6.090
6.330
6.040
6.120
82,056
+0.01(+0.16%)
Sep 22, 2010
6.190
6.230
6.001
6.110
43,361
-0.07(-1.13%)
Sep 21, 2010
6.260
6.410
6.130
6.180
100,264
-0.07(-1.12%)
Sep 20, 2010
5.960
6.250
5.940
6.250
75,415
+0.32(+5.40%)
Sep 17, 2010
6.000
6.090
5.870
5.930
78,805
-0.11(-1.82%)
Sep 15, 2010
5.970
6.130
5.920
6.040
38,993
+0.07(+1.17%)
Sep 14, 2010
6.060
6.150
5.950
5.970
105,860
-0.09(-1.49%)
Sep 13, 2010
5.980
6.250
5.980
6.060
160,762
+0.16(+2.71%)
Sep 10, 2010
6.060
6.100
5.810
5.900
72,500
-0.15(-2.48%)
Sep 09, 2010
6.110
6.200
5.960
6.050
52,334
+0.03(+0.50%)
Sep 08, 2010
5.800
6.087
5.800
6.020
81,315
+0.26(+4.51%)
Sep 07, 2010
6.050
6.150
5.740
5.760
112,237
-0.29(-4.79%)
Sep 03, 2010
5.840
6.100
5.830
6.050
112,270
+0.28(+4.85%)
Sep 02, 2010
5.690
5.860
5.640
5.770
81,957
+0.08(+1.41%)
Sep 01, 2010
5.630
5.780
5.560
5.690
103,556
+0.20(+3.64%)
Aug 31, 2010
5.470
5.680
5.400
5.490
169,366
-0.01(-0.18%)
Aug 30, 2010
5.580
5.810
5.480
5.500
246,153
-0.48(-8.03%)
Aug 27, 2010
5.770
6.080
5.510
5.980
139,814
+0.30(+5.28%)
Aug 26, 2010
5.710
6.000
5.670
5.680
153,123
+0.01(+0.18%)
Aug 25, 2010
5.430
5.680
5.410
5.670
74,508
+0.18(+3.28%)
Aug 24, 2010
5.420
5.680
5.360
5.490
141,851
-0.05(-0.90%)
Aug 23, 2010
5.880
6.010
5.540
5.540
119,729
-0.25(-4.32%)
Aug 20, 2010
5.890
5.920
5.730
5.790
119,859
-0.13(-2.20%)
Aug 19, 2010
6.090
6.170
5.920
5.920
142,785
-0.23(-3.74%)
Aug 18, 2010
6.130
6.370
6.080
6.150
87,251
-0.01(-0.16%)
Aug 17, 2010
6.370
6.370
6.150
6.160
107,442
-0.11(-1.75%)
Aug 16, 2010
6.140
6.460
6.110
6.270
87,090
+0.04(+0.64%)
Aug 13, 2010
6.220
6.350
6.220
6.230
85,580
-0.03(-0.48%)
Aug 12, 2010
6.240
6.500
6.190
6.260
122,719
-0.03(-0.48%)
Aug 11, 2010
6.360
6.540
6.280
6.290
147,041
-0.24(-3.68%)
Aug 10, 2010
6.450
6.580
6.280
6.530
90,677
+0.02(+0.31%)
Aug 09, 2010
6.250
6.800
6.250
6.510
203,944
+0.29(+4.66%)
Aug 06, 2010
6.390
6.499
6.180
6.220
94,962
-0.25(-3.86%)
Aug 05, 2010
6.450
6.570
6.420
6.470
44,104
-0.02(-0.31%)
Aug 04, 2010
6.580
6.640
6.380
6.490
79,821
-0.07(-1.07%)
Aug 03, 2010
6.520
6.710
6.320
6.560
94,016
-0.01(-0.15%)
Aug 02, 2010
6.610
6.610
6.400
6.570
70,762
+0.06(+0.92%)
Jul 30, 2010
6.350
6.662
6.330
6.510
67,861
+0.08(+1.24%)
Jul 29, 2010
6.350
6.500
6.198
6.430
61,205
+0.11(+1.74%)
Jul 28, 2010
6.560
6.560
6.280
6.320
55,744
-0.28(-4.24%)
Jul 27, 2010
6.750
6.750
6.500
6.600
83,793
-0.06(-0.90%)
Jul 26, 2010
6.400
6.710
6.330
6.660
112,202
+0.27(+4.23%)
Jul 23, 2010
6.330
6.500
6.170
6.390
111,924
+0.05(+0.79%)
Jul 22, 2010
6.220
6.370
6.210
6.340
105,127
+0.25(+4.11%)
Jul 21, 2010
6.420
6.450
6.051
6.090
112,429
-0.29(-4.55%)
Jul 20, 2010
6.050
6.380
6.050
6.380
61,737
+0.23(+3.74%)
Jul 19, 2010
5.990
6.200
5.920
6.150
104,711
+0.16(+2.67%)
Jul 16, 2010
6.200
6.240
5.970
5.990
273,878
-0.29(-4.62%)
Jul 15, 2010
6.550
6.600
6.140
6.280
124,453
-0.20(-3.09%)
Jul 14, 2010
6.560
6.560
6.360
6.480
142,392
-0.13(-1.97%)
Jul 13, 2010
6.590
6.700
6.470
6.610
126,830
+0.14(+2.16%)
Jul 12, 2010
6.510
6.660
6.435
6.470
118,002
-0.09(-1.37%)
Jul 09, 2010
6.470
6.810
6.410
6.560
179,972
+0.10(+1.55%)
Jul 08, 2010
6.150
6.500
6.150
6.460
207,440
+0.37(+6.08%)
Jul 07, 2010
5.930
6.170
5.920
6.090
190,015
+0.16(+2.70%)
Jul 06, 2010
6.240
6.380
5.800
5.930
237,595
-0.21(-3.42%)
Jul 02, 2010
6.220
6.290
6.000
6.140
91,212
-0.06(-0.97%)
Jul 01, 2010
6.300
6.420
5.980
6.200
218,797
-0.12(-1.90%)
Jun 30, 2010
6.250
6.420
6.160
6.320
252,575
+0.10(+1.61%)
Jun 29, 2010
6.710
6.710
6.120
6.220
323,019
-0.65(-9.46%)
Jun 25, 2010
6.590
7.170
6.430
6.870
1,288,931
+0.37(+5.69%)
Jun 24, 2010
6.370
6.580
6.110
6.500
526,618
+0.28(+4.50%)
Jun 23, 2010
5.910
6.280
5.620
6.220
280,463
+0.28(+4.71%)
Jun 22, 2010
6.070
6.330
5.900
5.940
193,056
-0.13(-2.14%)
Jun 21, 2010
6.650
6.710
5.970
6.070
257,484
-0.49(-7.47%)
Jun 18, 2010
6.320
6.720
6.280
6.560
256,354
+0.29(+4.63%)
Jun 17, 2010
6.340
6.350
6.080
6.270
155,615
-0.05(-0.79%)
Jun 16, 2010
6.190
6.440
6.152
6.320
76,404
+0.07(+1.12%)
Jun 15, 2010
6.170
6.300
6.030
6.250
117,521
+0.17(+2.80%)
Jun 14, 2010
6.080
6.290
6.050
6.080
111,786
+0.06(+1.00%)
Jun 11, 2010
6.010
6.140
5.950
6.020
178,549
-0.04(-0.58%)
Jun 10, 2010
5.820
6.060
5.700
6.055
139,318
+0.31(+5.49%)
Jun 09, 2010
5.610
6.110
5.520
5.740
274,725
+0.20(+3.61%)
Jun 08, 2010
5.450
5.600
5.340
5.540
191,858
+0.13(+2.40%)
Jun 07, 2010
5.660
5.700
5.350
5.410
181,948
-0.20(-3.57%)
Jun 04, 2010
5.630
5.980
5.550
5.610
297,175
-0.20(-3.44%)
Jun 03, 2010
5.740
5.850
5.530
5.810
130,937
+0.06(+1.04%)
Jun 02, 2010
5.540
5.760
5.460
5.750
134,458
+0.22(+3.98%)
Jun 01, 2010
6.080
6.080
5.520
5.530
155,129
-0.60(-9.79%)
May 28, 2010
6.320
6.330
6.000
6.130
180,551
-0.19(-3.01%)
May 27, 2010
6.110
6.330
5.930
6.320
168,816
+0.35(+5.86%)
May 26, 2010
6.330
6.650
5.900
5.970
502,402
+0.66(+12.43%)
May 25, 2010
5.410
5.500
5.150
5.310
172,067
-0.20(-3.63%)
May 24, 2010
5.580
5.760
5.500
5.510
142,086
-0.06(-1.08%)
May 21, 2010
5.500
5.630
5.360
5.570
233,338
+0.04(+0.72%)
May 20, 2010
5.590
5.780
5.530
5.530
267,030
-0.33(-5.63%)
May 19, 2010
5.910
6.080
5.770
5.860
222,098
-0.12(-2.01%)
May 18, 2010
6.150
6.240
5.980
5.980
228,355
-0.10(-1.64%)
May 17, 2010
6.050
6.300
5.850
6.080
224,140
+0.10(+1.67%)
May 14, 2010
5.850
6.040
5.850
5.980
153,235
+0.05(+0.84%)
May 13, 2010
6.190
6.240
5.850
5.930
200,174
-0.30(-4.82%)
May 12, 2010
5.950
6.280
5.915
6.230
256,399
+0.33(+5.59%)
May 11, 2010
5.820
6.100
5.600
5.900
250,295
+0.04(+0.68%)
May 10, 2010
6.080
7.360
5.780
5.860
300,124
+0.01(+0.17%)
May 07, 2010
6.490
6.680
5.850
5.850
352,560
-0.64(-9.86%)
May 06, 2010
7.100
7.240
6.080
6.490
189,816
-0.56(-7.94%)
May 05, 2010
7.070
7.200
6.950
7.050
137,833
-0.12(-1.67%)
May 04, 2010
7.370
7.460
7.000
7.170
196,770
-0.33(-4.40%)
May 03, 2010
7.570
7.570
7.300
7.500
98,724
-0.01(-0.13%)
Apr 30, 2010
7.810
7.890
7.510
7.510
142,584
-0.30(-3.84%)
Apr 29, 2010
7.450
7.810
7.290
7.810
136,850
+0.44(+5.97%)
Apr 28, 2010
7.400
7.400
7.260
7.370
81,560
+0.00(+0.00%)
Apr 27, 2010
7.610
7.610
7.360
7.370
116,553
-0.24(-3.15%)
Apr 26, 2010
7.540
7.780
7.540
7.610
123,254
+0.02(+0.26%)
Apr 23, 2010
7.510
7.600
7.440
7.590
196,433
+0.19(+2.57%)
Apr 22, 2010
7.340
7.430
7.200
7.400
151,684
+0.01(+0.14%)
Apr 21, 2010
7.480
7.600
7.320
7.390
137,036
-0.09(-1.20%)
Apr 20, 2010
7.660
7.800
7.480
7.480
184,889
-0.17(-2.22%)
Apr 19, 2010
7.830
7.890
7.500
7.650
117,852
-0.23(-2.92%)
Apr 16, 2010
8.310
8.370
7.850
7.880
157,049
-0.41(-4.95%)
Apr 15, 2010
8.250
8.410
8.200
8.290
118,663
+0.06(+0.73%)
Apr 14, 2010
8.070
8.230
8.050
8.230
102,526
+0.23(+2.88%)
Apr 13, 2010
7.650
8.230
7.650
8.000
230,849
+0.30(+3.90%)
Apr 12, 2010
7.580
7.720
7.570
7.700
154,569
+0.10(+1.32%)
Apr 09, 2010
7.580
7.650
7.540
7.600
108,159
+0.00(+0.00%)
Apr 08, 2010
7.580
7.740
7.520
7.600
163,257
-0.05(-0.65%)
Apr 07, 2010
7.750
7.800
7.640
7.650
138,257
-0.10(-1.29%)
Apr 06, 2010
7.850
7.970
7.570
7.750
491,411
-0.28(-3.49%)
Apr 05, 2010
7.860
8.180
7.670
8.030
186,997
+0.18(+2.29%)
Apr 01, 2010
8.100
7.850
7.850
7.850
176,100
-0.17(-2.12%)
Mar 31, 2010
8.070
8.200
7.980
8.020
110,659
-0.08(-0.99%)
Mar 30, 2010
8.270
8.400
8.100
8.100
97,306
-0.16(-1.94%)
Mar 29, 2010
8.170
8.270
8.130
8.260
65,796
+0.07(+0.85%)
Mar 26, 2010
8.270
8.370
8.070
8.190
61,629
-0.02(-0.24%)
Mar 25, 2010
8.630
8.630
8.200
8.210
161,735
-0.39(-4.53%)
Mar 24, 2010
8.580
8.710
8.470
8.600
147,858
-0.05(-0.58%)
Mar 23, 2010
8.330
8.670
8.210
8.650
213,856
+0.35(+4.22%)
Mar 22, 2010
8.280
8.380
8.260
8.300
129,662
-0.07(-0.84%)
Mar 19, 2010
8.630
8.740
8.260
8.370
232,860
-0.19(-2.22%)
Mar 18, 2010
8.500
8.840
8.250
8.560
171,148
+0.01(+0.12%)
Mar 17, 2010
8.850
8.850
8.480
8.550
185,411
-0.23(-2.62%)
Mar 16, 2010
8.860
8.870
8.570
8.780
149,366
-0.08(-0.90%)
Mar 15, 2010
8.870
8.960
8.540
8.860
215,502
+0.00(+0.00%)
Mar 12, 2010
9.100
9.100
8.800
8.860
217,045
-0.16(-1.77%)
Mar 11, 2010
8.870
9.200
8.850
9.020
214,531
+0.07(+0.78%)
Mar 10, 2010
9.100
9.240
8.850
8.950
239,347
-0.14(-1.49%)
Mar 09, 2010
8.800
9.290
8.760
9.085
442,505
+0.24(+2.66%)
Mar 08, 2010
8.900
9.170
8.820
8.850
451,387
-0.01(-0.11%)
Mar 05, 2010
8.010
8.950
7.950
8.860
752,586
+0.95(+12.01%)
Mar 04, 2010
7.700
8.190
7.700
7.910
537,779
+0.55(+7.47%)
Mar 03, 2010
7.470
7.560
7.250
7.360
272,949
-0.05(-0.67%)
Mar 02, 2010
6.750
7.470
6.720
7.410
527,195
+0.82(+12.44%)
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.