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
Allot Communications
(NQ:
ALLT
)
2.200
-0.070 (-3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 27, 2009
1.500
1.500
1.480
1.490
43,701
+0.00(+0.00%)
Feb 26, 2009
1.550
1.550
1.480
1.490
56,191
-0.07(-4.49%)
Feb 25, 2009
1.580
1.580
1.550
1.560
4,100
-0.01(-0.64%)
Feb 24, 2009
1.560
1.570
1.550
1.570
3,300
+0.07(+4.67%)
Feb 23, 2009
1.500
1.520
1.490
1.500
16,100
-0.06(-3.85%)
Feb 20, 2009
1.530
1.560
1.530
1.560
1,000
-0.01(-0.64%)
Feb 19, 2009
1.523
1.580
1.523
1.570
1,935
+0.00(+0.00%)
Feb 18, 2009
1.510
1.570
1.500
1.570
329,513
+0.07(+4.67%)
Feb 17, 2009
1.550
1.550
1.440
1.500
66,500
-0.06(-3.85%)
Feb 12, 2009
1.600
1.560
1.560
1.560
4,200
-0.04(-2.50%)
Feb 11, 2009
1.600
1.600
1.550
1.600
5,650
-0.02(-1.23%)
Feb 10, 2009
1.600
1.620
1.570
1.620
3,100
-0.02(-1.22%)
Feb 09, 2009
1.600
1.650
1.600
1.640
1,325
+0.06(+3.80%)
Feb 06, 2009
1.600
1.600
1.490
1.580
39,805
+0.02(+1.28%)
Feb 05, 2009
1.570
1.640
1.560
1.560
2,800
-0.08(-4.88%)
Feb 04, 2009
1.650
1.650
1.550
1.640
37,090
+0.04(+2.50%)
Feb 03, 2009
1.540
1.600
1.530
1.600
1,200
+0.01(+0.63%)
Feb 02, 2009
1.540
1.600
1.540
1.590
1,400
-0.01(-0.63%)
Jan 30, 2009
1.600
1.610
1.600
1.600
10,750
+0.00(+0.00%)
Jan 29, 2009
1.720
1.720
1.590
1.600
12,300
+0.12(+8.11%)
Jan 28, 2009
1.580
1.580
1.480
1.480
63,550
-0.11(-6.92%)
Jan 27, 2009
1.680
1.700
1.590
1.590
20,100
-0.05(-3.05%)
Jan 26, 2009
1.660
1.700
1.640
1.640
11,000
-0.03(-1.80%)
Jan 23, 2009
1.660
1.680
1.660
1.670
24,400
-0.01(-0.60%)
Jan 22, 2009
1.660
1.680
1.660
1.680
500
-0.06(-3.45%)
Jan 21, 2009
1.710
1.740
1.710
1.740
800
+0.04(+2.35%)
Jan 20, 2009
1.710
1.740
1.700
1.700
10,800
+0.03(+1.80%)
Jan 16, 2009
1.660
1.680
1.660
1.670
3,282
+0.00(+0.00%)
Jan 15, 2009
1.740
1.750
1.630
1.670
24,300
-0.03(-1.76%)
Jan 14, 2009
1.700
1.700
1.660
1.700
63,248
-0.01(-0.58%)
Jan 13, 2009
1.700
1.750
1.690
1.710
32,300
-0.02(-1.16%)
Jan 12, 2009
1.650
1.740
1.650
1.730
2,900
-0.01(-0.57%)
Jan 09, 2009
1.730
1.750
1.690
1.740
38,842
-0.01(-0.57%)
Jan 08, 2009
1.760
1.760
1.700
1.750
644,600
-0.04(-2.23%)
Jan 07, 2009
1.730
1.790
1.730
1.790
1,000
-0.01(-0.56%)
Jan 06, 2009
1.680
1.810
1.680
1.800
56,516
+0.05(+2.86%)
Jan 05, 2009
1.750
1.750
1.750
1.750
7,300
+0.00(+0.00%)
Jan 02, 2009
1.650
1.790
1.650
1.750
5,500
+0.10(+6.06%)
Dec 31, 2008
1.620
1.790
1.550
1.650
37,700
-0.07(-4.07%)
Dec 30, 2008
1.670
1.800
1.660
1.720
35,701
+0.03(+1.78%)
Dec 29, 2008
1.640
1.690
1.550
1.690
12,500
+0.08(+4.97%)
Dec 26, 2008
1.630
1.960
1.610
1.610
15,300
-0.09(-5.29%)
Dec 24, 2008
1.700
1.700
1.700
1.700
13,000
+0.00(+0.00%)
Dec 23, 2008
1.660
1.720
1.610
1.700
11,860
-0.06(-3.41%)
Dec 22, 2008
1.810
1.870
1.710
1.760
6,600
-0.17(-8.81%)
Dec 19, 2008
1.850
1.930
1.850
1.930
600
+0.13(+7.22%)
Dec 18, 2008
1.500
2.170
1.500
1.800
27,080
+0.20(+12.50%)
Dec 17, 2008
1.650
1.731
1.500
1.600
9,450
-0.10(-5.88%)
Dec 16, 2008
1.740
1.750
1.700
1.700
4,200
-0.01(-0.58%)
Dec 15, 2008
1.700
1.720
1.680
1.710
37,200
-0.04(-2.29%)
Dec 12, 2008
1.700
1.820
1.680
1.750
49,954
+0.09(+5.42%)
Dec 11, 2008
1.720
1.790
1.660
1.660
13,234
-0.21(-11.23%)
Dec 10, 2008
1.710
1.870
1.700
1.870
2,600
+0.03(+1.63%)
Dec 09, 2008
1.820
1.840
1.750
1.840
31,700
+0.04(+2.22%)
Dec 08, 2008
2.090
2.090
1.800
1.800
48,880
-0.24(-11.76%)
Dec 05, 2008
1.990
2.040
1.920
2.040
11,100
+0.02(+0.99%)
Dec 04, 2008
2.020
2.020
2.020
2.020
400
-0.03(-1.46%)
Dec 03, 2008
1.990
2.080
1.913
2.050
70,138
+0.06(+3.02%)
Dec 02, 2008
2.000
2.000
1.982
1.990
3,047
+0.01(+0.51%)
Dec 01, 2008
1.990
1.990
1.970
1.980
6,315
-0.01(-0.50%)
Nov 28, 2008
1.990
1.990
1.990
1.990
100
+0.03(+1.53%)
Nov 26, 2008
1.870
1.970
1.870
1.960
50,300
+0.05(+2.62%)
Nov 25, 2008
1.880
1.920
1.860
1.910
59,975
+0.01(+0.53%)
Nov 24, 2008
2.000
2.000
1.820
1.900
8,131
-0.19(-9.09%)
Nov 21, 2008
1.870
2.090
1.850
2.090
31,499
+0.30(+16.76%)
Nov 20, 2008
1.900
1.910
1.710
1.790
30,350
-0.18(-9.14%)
Nov 19, 2008
1.940
1.980
1.840
1.970
23,400
+0.00(+0.00%)
Nov 18, 2008
1.860
2.000
1.860
1.970
22,291
-0.03(-1.50%)
Nov 17, 2008
2.020
2.050
1.750
2.000
16,100
-0.05(-2.44%)
Nov 14, 2008
2.010
2.180
2.000
2.050
44,700
-0.09(-4.21%)
Nov 13, 2008
2.040
2.160
1.750
2.140
23,698
-0.07(-3.17%)
Nov 12, 2008
2.190
2.210
2.190
2.210
1,400
+0.02(+0.91%)
Nov 11, 2008
2.140
2.190
2.050
2.190
12,776
-0.06(-2.67%)
Nov 07, 2008
2.170
2.250
2.250
2.250
6,300
+0.00(+0.00%)
Nov 06, 2008
2.270
2.270
2.250
2.250
200
-0.10(-4.26%)
Nov 05, 2008
2.310
2.350
2.310
2.350
1,100
-0.05(-2.08%)
Nov 04, 2008
2.154
2.400
2.154
2.400
300
+0.09(+3.90%)
Nov 03, 2008
2.350
2.350
2.280
2.310
8,800
+0.06(+2.67%)
Oct 31, 2008
2.250
2.270
2.250
2.250
2,207
+0.02(+0.90%)
Oct 30, 2008
2.290
2.300
2.190
2.230
4,200
+0.03(+1.36%)
Oct 29, 2008
2.215
2.245
2.200
2.200
1,000
+0.00(+0.00%)
Oct 28, 2008
2.150
2.230
2.150
2.200
10,782
-0.08(-3.51%)
Oct 27, 2008
2.310
2.310
2.180
2.280
15,611
-0.17(-6.94%)
Oct 24, 2008
2.300
2.450
2.050
2.450
25,704
+0.15(+6.52%)
Oct 23, 2008
2.350
2.390
2.060
2.300
55,473
-0.05(-2.13%)
Oct 22, 2008
2.320
2.380
2.030
2.350
156,691
-0.04(-1.67%)
Oct 21, 2008
2.360
2.430
2.350
2.390
3,600
-0.05(-2.05%)
Oct 20, 2008
2.450
2.450
2.290
2.440
10,753
+0.09(+3.83%)
Oct 17, 2008
2.350
2.390
2.350
2.350
700
+0.00(+0.00%)
Oct 16, 2008
2.280
2.360
2.260
2.350
20,737
+0.02(+0.86%)
Oct 15, 2008
2.380
2.440
2.300
2.330
3,400
-0.10(-4.12%)
Oct 14, 2008
2.320
2.500
2.250
2.430
171,086
+0.08(+3.40%)
Oct 13, 2008
2.210
2.390
2.210
2.350
13,360
+0.10(+4.44%)
Oct 10, 2008
2.260
2.390
2.210
2.250
43,900
+0.00(+0.00%)
Oct 09, 2008
2.260
2.390
2.250
2.250
5,925
-0.07(-3.02%)
Oct 08, 2008
2.310
2.320
2.300
2.320
15,800
+0.01(+0.43%)
Oct 07, 2008
2.270
2.420
2.260
2.310
5,000
-0.12(-4.94%)
Oct 06, 2008
2.340
2.430
2.250
2.430
38,706
+0.00(+0.00%)
Oct 03, 2008
2.291
2.450
2.291
2.430
17,869
+0.01(+0.41%)
Oct 02, 2008
2.440
2.450
2.310
2.420
23,200
-0.01(-0.41%)
Oct 01, 2008
2.430
2.440
2.280
2.430
26,400
+0.00(+0.00%)
Sep 30, 2008
2.280
2.430
2.250
2.430
9,385
+0.09(+3.85%)
Sep 29, 2008
2.330
2.390
2.250
2.340
13,375
-0.06(-2.50%)
Sep 26, 2008
2.430
2.450
2.350
2.400
8,400
+0.00(+0.00%)
Sep 25, 2008
2.380
2.430
2.340
2.400
1,500
+0.01(+0.42%)
Sep 24, 2008
2.460
2.460
2.350
2.390
205,700
-0.10(-4.02%)
Sep 23, 2008
2.350
2.490
2.330
2.490
54,636
+0.10(+4.18%)
Sep 22, 2008
2.400
2.520
2.310
2.390
80,177
-0.06(-2.45%)
Sep 19, 2008
2.450
2.450
2.350
2.450
6,275
+0.00(+0.00%)
Sep 18, 2008
2.320
2.520
2.300
2.450
45,100
+0.05(+2.08%)
Sep 17, 2008
2.490
2.640
2.300
2.400
23,800
+0.00(+0.00%)
Sep 16, 2008
2.300
2.400
2.270
2.400
8,870
+0.05(+2.13%)
Sep 15, 2008
2.300
2.350
2.300
2.350
5,335
+0.00(+0.00%)
Sep 12, 2008
2.330
2.400
2.330
2.350
2,006
-0.04(-1.59%)
Sep 11, 2008
2.380
2.390
2.338
2.388
2,550
-0.00(-0.08%)
Sep 10, 2008
2.420
2.450
2.390
2.390
6,500
+0.02(+0.84%)
Sep 09, 2008
2.470
2.640
2.370
2.370
6,697
-0.18(-7.06%)
Sep 08, 2008
2.520
2.550
2.520
2.550
1,300
+0.05(+2.00%)
Sep 05, 2008
2.500
2.500
2.450
2.500
2,300
+0.00(+0.00%)
Sep 04, 2008
2.450
2.500
2.410
2.500
2,912
+0.00(+0.00%)
Sep 03, 2008
2.500
2.500
2.480
2.500
2,000
+0.00(+0.00%)
Sep 02, 2008
2.500
2.530
2.430
2.500
30,267
+0.02(+0.81%)
Aug 29, 2008
2.500
2.500
2.470
2.480
13,100
+0.00(+0.00%)
Aug 28, 2008
2.430
2.510
2.420
2.480
22,740
+0.00(+0.00%)
Aug 27, 2008
2.450
2.480
2.450
2.480
700
-0.01(-0.40%)
Aug 26, 2008
2.500
2.500
2.490
2.490
1,400
-0.01(-0.40%)
Aug 25, 2008
2.520
2.540
2.500
2.500
7,850
+0.00(+0.00%)
Aug 22, 2008
2.480
2.500
2.480
2.500
1,641
+0.02(+0.81%)
Aug 21, 2008
2.630
2.630
2.480
2.480
8,946
-0.02(-0.80%)
Aug 20, 2008
2.500
2.530
2.500
2.500
2,600
-0.01(-0.40%)
Aug 19, 2008
2.500
2.540
2.500
2.510
5,197
-0.02(-0.79%)
Aug 18, 2008
2.500
2.550
2.500
2.530
13,700
+0.03(+1.20%)
Aug 15, 2008
2.490
2.500
2.450
2.500
8,300
+0.00(+0.00%)
Aug 14, 2008
2.500
2.500
2.470
2.500
4,700
+0.01(+0.40%)
Aug 13, 2008
2.430
2.500
2.300
2.490
19,600
-0.03(-1.19%)
Aug 12, 2008
2.410
2.570
2.410
2.520
54,942
+0.08(+3.28%)
Aug 11, 2008
2.450
2.510
2.370
2.440
11,985
-0.06(-2.40%)
Aug 08, 2008
2.420
2.550
2.420
2.500
2,701
+0.08(+3.31%)
Aug 07, 2008
2.430
2.520
2.360
2.420
9,659
+0.00(+0.00%)
Aug 06, 2008
2.400
2.420
2.340
2.420
800
-0.04(-1.63%)
Aug 05, 2008
2.270
2.460
2.270
2.460
1,700
+0.01(+0.41%)
Aug 04, 2008
2.340
2.450
2.300
2.450
4,853
-0.08(-3.16%)
Aug 01, 2008
2.530
2.610
2.260
2.530
14,232
-0.12(-4.53%)
Jul 31, 2008
2.610
2.650
2.610
2.650
400
+0.12(+4.74%)
Jul 30, 2008
2.480
2.540
2.430
2.530
13,700
+0.05(+2.02%)
Jul 29, 2008
2.390
2.562
2.390
2.480
8,500
-0.06(-2.36%)
Jul 28, 2008
2.550
2.680
2.460
2.540
13,941
-0.08(-3.05%)
Jul 25, 2008
2.610
2.670
2.300
2.620
15,043
-0.04(-1.50%)
Jul 24, 2008
2.660
2.670
2.660
2.660
1,300
-0.01(-0.37%)
Jul 23, 2008
2.670
2.670
2.670
2.670
0
+0.00(+0.00%)
Jul 22, 2008
2.660
2.680
2.660
2.670
400
+0.06(+2.30%)
Jul 21, 2008
2.580
2.660
2.580
2.610
1,547
+0.11(+4.40%)
Jul 18, 2008
2.380
2.590
2.350
2.500
23,300
+0.15(+6.38%)
Jul 17, 2008
2.300
2.670
2.300
2.350
61,000
-0.01(-0.42%)
Jul 16, 2008
2.280
2.620
2.280
2.360
110,450
+0.07(+3.06%)
Jul 15, 2008
2.680
2.750
2.290
2.290
149,629
-0.17(-6.91%)
Jul 14, 2008
2.660
2.760
2.460
2.460
38,085
-0.13(-5.02%)
Jul 11, 2008
2.700
2.750
2.590
2.590
37,900
-0.18(-6.50%)
Jul 10, 2008
2.720
2.840
2.720
2.770
700
+0.01(+0.36%)
Jul 09, 2008
2.730
2.940
2.700
2.760
6,600
-0.04(-1.43%)
Jul 08, 2008
2.940
2.940
2.770
2.800
3,100
+0.00(+0.00%)
Jul 07, 2008
2.940
2.970
2.800
2.800
4,032
-0.07(-2.44%)
Jul 04, 2008
2.880
2.880
2.840
2.870
13,900
+0.00(+0.00%)
Jul 03, 2008
2.880
2.880
2.840
2.870
13,900
-0.01(-0.35%)
Jul 02, 2008
2.810
2.900
2.810
2.880
8,500
+0.00(+0.00%)
Jul 01, 2008
2.950
2.960
2.820
2.880
61,789
-0.06(-2.04%)
Jun 30, 2008
2.950
2.950
2.770
2.940
31,000
+0.11(+3.89%)
Jun 27, 2008
2.800
2.970
2.780
2.830
92,000
-0.08(-2.75%)
Jun 26, 2008
2.810
2.950
2.700
2.910
46,900
-0.02(-0.68%)
Jun 25, 2008
2.980
2.980
2.860
2.930
1,500
+0.00(+0.00%)
Jun 24, 2008
2.770
2.970
2.770
2.930
10,450
+0.00(+0.00%)
Jun 23, 2008
2.970
2.970
2.900
2.930
32,800
-0.02(-0.68%)
Jun 20, 2008
2.940
3.000
2.910
2.950
44,538
+0.05(+1.72%)
Jun 19, 2008
2.900
2.900
2.900
2.900
7,900
-0.03(-1.02%)
Jun 18, 2008
2.800
2.930
2.800
2.930
77,200
+0.18(+6.55%)
Jun 17, 2008
2.760
2.820
2.750
2.750
8,700
-0.07(-2.48%)
Jun 16, 2008
2.760
2.910
2.760
2.820
10,105
-0.01(-0.35%)
Jun 13, 2008
2.830
2.830
2.830
2.830
200
+0.03(+1.07%)
Jun 12, 2008
2.790
2.920
2.750
2.800
32,050
-0.12(-4.11%)
Jun 11, 2008
2.770
2.940
2.770
2.920
11,500
+0.08(+2.82%)
Jun 10, 2008
2.820
3.000
2.750
2.840
7,200
-0.03(-1.05%)
Jun 09, 2008
3.000
3.000
2.870
2.870
3,800
-0.16(-5.28%)
Jun 06, 2008
3.050
3.050
3.030
3.030
1,100
-0.02(-0.66%)
Jun 05, 2008
2.930
3.050
2.850
3.050
7,800
+0.05(+1.67%)
Jun 04, 2008
3.050
3.050
3.000
3.000
900
-0.07(-2.28%)
Jun 03, 2008
3.050
3.100
3.050
3.070
3,200
-0.01(-0.32%)
Jun 02, 2008
3.100
3.100
3.000
3.080
5,134
-0.02(-0.65%)
May 30, 2008
3.050
3.100
3.010
3.100
11,700
+0.00(+0.00%)
May 29, 2008
3.100
3.230
3.100
3.100
1,600
-0.07(-2.21%)
May 28, 2008
3.150
3.170
3.110
3.170
2,672
+0.00(+0.00%)
May 27, 2008
3.170
3.170
3.170
3.170
0
+0.00(+0.00%)
May 26, 2008
3.157
3.250
3.157
3.170
930
+0.00(+0.00%)
May 23, 2008
3.157
3.250
3.157
3.170
930
-0.04(-1.25%)
May 22, 2008
3.250
3.250
3.170
3.210
12,400
+0.05(+1.58%)
May 21, 2008
3.250
3.250
3.110
3.160
2,700
-0.04(-1.25%)
May 20, 2008
3.130
3.250
3.130
3.200
12,630
+0.02(+0.63%)
May 19, 2008
3.150
3.300
2.930
3.180
3,365
-0.02(-0.63%)
May 16, 2008
3.170
3.200
3.150
3.200
8,478
+0.00(+0.00%)
May 15, 2008
3.180
3.200
3.170
3.200
6,862
+0.01(+0.31%)
May 14, 2008
3.100
3.190
2.910
3.190
64,658
-0.09(-2.74%)
May 13, 2008
3.380
3.470
3.160
3.280
16,050
-0.08(-2.38%)
May 12, 2008
3.280
3.360
3.120
3.360
14,300
-0.02(-0.59%)
May 09, 2008
3.300
3.400
3.300
3.380
1,100
+0.06(+1.81%)
May 08, 2008
3.110
3.390
3.110
3.320
5,897
+0.05(+1.53%)
May 07, 2008
3.250
3.340
3.250
3.270
76,600
-0.01(-0.30%)
May 06, 2008
3.280
3.310
3.260
3.280
16,600
-0.05(-1.50%)
May 05, 2008
3.440
3.440
3.260
3.330
5,970
-0.11(-3.20%)
May 02, 2008
3.480
3.480
3.350
3.440
12,500
-0.02(-0.58%)
May 01, 2008
3.490
3.490
3.280
3.460
42,150
+0.01(+0.29%)
Apr 30, 2008
3.550
3.550
3.380
3.450
27,137
-0.09(-2.54%)
Apr 29, 2008
3.400
3.550
3.390
3.540
46,264
+0.07(+2.02%)
Apr 28, 2008
3.300
3.470
3.190
3.470
28,900
+0.19(+5.79%)
Apr 25, 2008
3.300
3.320
3.240
3.280
24,955
+0.01(+0.31%)
Apr 24, 2008
3.120
3.310
3.120
3.270
85,696
+0.27(+9.00%)
Apr 23, 2008
2.970
3.000
2.930
3.000
126,976
+0.00(+0.00%)
Apr 22, 2008
2.960
3.060
2.940
3.000
12,298
+0.04(+1.35%)
Apr 21, 2008
2.920
3.000
2.870
2.960
4,500
+0.04(+1.37%)
Apr 18, 2008
2.850
3.030
2.850
2.920
26,500
+0.06(+2.10%)
Apr 17, 2008
3.000
3.000
2.850
2.860
22,889
-0.12(-4.03%)
Apr 16, 2008
2.970
3.030
2.920
2.980
14,237
-0.01(-0.33%)
Apr 15, 2008
2.890
3.020
2.890
2.990
12,153
+0.08(+2.75%)
Apr 14, 2008
2.840
2.960
2.840
2.910
11,600
+0.11(+3.93%)
Apr 11, 2008
2.779
2.860
2.740
2.800
7,993
+0.08(+2.94%)
Apr 10, 2008
2.770
2.800
2.690
2.720
31,818
-0.08(-2.86%)
Apr 09, 2008
2.830
2.830
2.720
2.800
13,100
-0.06(-2.10%)
Apr 08, 2008
2.830
2.880
2.830
2.860
9,600
-0.02(-0.69%)
Apr 07, 2008
3.010
3.080
2.860
2.880
36,417
-0.13(-4.32%)
Apr 04, 2008
2.960
3.070
2.960
3.010
52,400
+0.05(+1.69%)
Apr 03, 2008
2.620
2.970
2.620
2.960
42,766
+0.27(+10.10%)
Apr 02, 2008
2.500
2.688
2.500
2.688
214,670
+0.19(+7.54%)
Apr 01, 2008
2.480
2.590
2.430
2.500
210,856
+0.10(+4.17%)
Mar 31, 2008
2.270
2.400
2.270
2.400
125,769
+0.10(+4.35%)
Mar 28, 2008
2.310
2.310
2.250
2.300
209,923
+0.00(+0.00%)
Mar 27, 2008
2.490
2.490
2.270
2.300
447,649
+0.06(+2.68%)
Mar 26, 2008
2.380
2.490
2.240
2.240
203,736
-0.13(-5.49%)
Mar 25, 2008
2.450
2.450
2.370
2.370
148,500
-0.09(-3.66%)
Mar 24, 2008
2.570
2.570
2.370
2.460
231,994
-0.12(-4.65%)
Mar 21, 2008
2.550
2.630
2.530
2.580
328,469
+0.00(+0.00%)
Mar 20, 2008
2.550
2.630
2.530
2.580
328,469
+0.00(+0.00%)
Mar 19, 2008
2.500
2.580
2.460
2.580
4,016
+0.01(+0.39%)
Mar 18, 2008
2.480
2.610
2.480
2.570
13,828
+0.08(+3.21%)
Mar 17, 2008
2.500
2.530
2.450
2.490
3,950
-0.04(-1.58%)
Mar 14, 2008
2.530
2.550
2.520
2.530
1,800
-0.07(-2.69%)
Mar 13, 2008
2.680
2.680
2.550
2.600
11,000
-0.06(-2.26%)
Mar 12, 2008
2.590
2.670
2.480
2.660
10,560
+0.04(+1.53%)
Mar 11, 2008
2.610
2.650
2.590
2.620
7,500
+0.01(+0.38%)
Mar 10, 2008
2.680
2.740
2.600
2.610
15,110
-0.11(-4.04%)
Mar 07, 2008
2.750
2.770
2.700
2.720
7,100
-0.18(-6.21%)
Mar 06, 2008
2.860
2.900
2.690
2.900
5,210
+0.03(+1.05%)
Mar 05, 2008
2.820
2.870
2.730
2.870
14,100
+0.03(+1.06%)
Mar 04, 2008
2.920
2.980
2.830
2.840
23,936
-0.05(-1.73%)
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.