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
The Ensign Group IN
(NQ:
ENSG
)
122.15
+3.19 (+2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
Feb 01, 2012
6.350
6.594
6.312
6.551
244,809
+0.24(+3.78%)
Jan 31, 2012
6.236
6.374
6.169
6.312
251,101
+0.10(+1.61%)
Jan 30, 2012
6.200
6.229
6.103
6.212
173,184
-0.05(-0.72%)
Jan 27, 2012
6.110
6.277
6.083
6.258
217,944
+0.14(+2.34%)
Jan 26, 2012
6.212
6.284
6.100
6.114
195,548
-0.09(-1.42%)
Jan 25, 2012
6.150
6.227
6.060
6.203
210,821
+0.07(+1.13%)
Jan 24, 2012
5.948
6.160
5.926
6.134
242,154
+0.15(+2.55%)
Jan 23, 2012
6.024
6.060
5.948
5.981
158,800
-0.03(-0.52%)
Jan 20, 2012
5.971
6.060
5.886
6.012
148,950
+0.05(+0.88%)
Jan 19, 2012
6.022
6.076
5.883
5.960
331,901
-0.05(-0.75%)
Jan 18, 2012
5.900
6.033
5.832
6.005
242,904
+0.11(+1.94%)
Jan 17, 2012
5.831
5.950
5.831
5.890
338,310
+0.09(+1.52%)
Jan 13, 2012
5.774
5.857
5.724
5.802
245,652
-0.05(-0.77%)
Jan 12, 2012
5.900
5.900
5.807
5.847
189,733
-0.02(-0.28%)
Jan 11, 2012
5.840
5.926
5.831
5.864
184,565
+0.01(+0.16%)
Jan 10, 2012
5.909
5.960
5.836
5.855
130,702
+0.03(+0.45%)
Jan 09, 2012
5.936
6.024
5.800
5.828
253,438
-0.07(-1.17%)
Jan 06, 2012
5.850
5.986
5.781
5.898
284,208
+0.04(+0.65%)
Jan 05, 2012
5.831
5.890
5.776
5.859
174,350
+0.01(+0.24%)
Jan 04, 2012
5.874
5.893
5.752
5.845
252,779
+0.00(+0.08%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
Dec 01, 2011
5.600
5.762
5.600
5.648
335,960
+0.01(+0.17%)
Nov 30, 2011
5.439
5.643
5.424
5.638
573,565
+0.39(+7.33%)
Nov 29, 2011
5.287
5.344
5.151
5.253
199,999
-0.05(-0.99%)
Nov 28, 2011
5.453
5.510
5.151
5.306
613,634
-0.01(-0.18%)
Nov 25, 2011
5.353
5.429
5.184
5.315
281,934
-0.08(-1.54%)
Nov 23, 2011
5.336
5.424
5.322
5.398
502,542
-0.00(-0.04%)
Nov 22, 2011
5.386
5.517
5.332
5.401
247,112
+0.02(+0.40%)
Nov 21, 2011
5.398
5.467
5.375
5.379
240,691
-0.11(-2.08%)
Nov 18, 2011
5.358
5.515
5.303
5.493
243,248
+0.15(+2.76%)
Nov 17, 2011
5.489
5.570
5.303
5.346
221,280
-0.13(-2.39%)
Nov 16, 2011
5.646
5.731
5.446
5.477
327,937
-0.24(-4.16%)
Nov 15, 2011
5.624
5.743
5.600
5.715
372,459
+0.07(+1.26%)
Nov 14, 2011
5.686
5.710
5.572
5.643
237,714
-0.06(-1.00%)
Nov 11, 2011
5.605
5.800
5.589
5.700
325,960
+0.16(+2.83%)
Nov 10, 2011
5.541
5.598
5.410
5.543
327,070
+0.09(+1.61%)
Nov 09, 2011
5.653
5.700
5.439
5.455
435,606
-0.32(-5.60%)
Nov 08, 2011
5.529
5.793
5.508
5.779
507,798
+0.28(+5.06%)
Nov 07, 2011
5.531
5.608
5.291
5.501
336,927
-0.10(-1.87%)
Nov 04, 2011
5.786
5.817
5.570
5.605
440,472
-0.22(-3.84%)
Nov 03, 2011
5.612
5.881
5.489
5.829
1,401,067
+0.32(+5.87%)
Nov 02, 2011
5.270
5.567
5.270
5.505
569,932
+0.33(+6.34%)
Nov 01, 2011
5.239
5.375
5.146
5.177
448,587
-0.24(-4.35%)
Oct 31, 2011
5.334
5.516
5.206
5.413
464,987
+0.01(+0.18%)
Oct 28, 2011
5.463
5.518
5.237
5.403
1,035,091
-0.19(-3.36%)
Oct 27, 2011
5.515
5.605
5.405
5.591
546,383
+0.23(+4.35%)
Oct 26, 2011
5.408
5.427
5.246
5.358
339,791
+0.02(+0.45%)
Oct 25, 2011
5.496
5.496
5.306
5.334
304,380
-0.17(-3.07%)
Oct 24, 2011
5.344
5.522
5.344
5.503
380,243
+0.15(+2.89%)
Oct 21, 2011
5.339
5.377
5.234
5.348
529,765
+0.10(+1.86%)
Oct 20, 2011
5.394
5.424
5.182
5.251
348,524
-0.14(-2.65%)
Oct 19, 2011
5.474
5.612
5.356
5.394
187,039
-0.08(-1.43%)
Oct 18, 2011
5.396
5.512
5.253
5.472
356,270
+0.10(+1.90%)
Oct 17, 2011
5.584
5.605
5.339
5.370
253,516
-0.27(-4.77%)
Oct 14, 2011
5.496
5.665
5.489
5.638
237,545
+0.17(+3.18%)
Oct 13, 2011
5.322
5.470
5.315
5.465
141,356
+0.10(+1.86%)
Oct 12, 2011
5.332
5.386
5.289
5.365
500,894
+0.06(+1.12%)
Oct 11, 2011
5.315
5.410
5.248
5.306
370,710
-0.07(-1.33%)
Oct 10, 2011
5.218
5.382
5.210
5.377
247,528
+0.24(+4.68%)
Oct 07, 2011
5.165
5.244
5.032
5.137
503,173
-0.01(-0.23%)
Oct 06, 2011
5.237
5.329
5.087
5.149
565,634
-0.17(-3.13%)
Oct 05, 2011
5.246
5.389
5.203
5.315
239,934
+0.06(+1.18%)
Oct 04, 2011
4.973
5.256
4.866
5.253
494,548
+0.28(+5.54%)
Oct 03, 2011
5.453
5.522
4.970
4.977
414,594
-0.52(-9.43%)
Sep 30, 2011
5.441
5.608
5.386
5.496
524,391
-0.00(-0.04%)
Sep 29, 2011
5.503
5.572
5.284
5.498
282,956
+0.07(+1.36%)
Sep 28, 2011
5.579
5.627
5.401
5.424
591,096
-0.16(-2.83%)
Sep 27, 2011
5.431
5.727
5.341
5.583
636,985
+0.23(+4.35%)
Sep 26, 2011
5.208
5.362
5.011
5.350
693,886
+0.18(+3.39%)
Sep 23, 2011
4.878
5.182
4.854
5.175
476,786
+0.30(+6.08%)
Sep 22, 2011
4.778
5.035
4.771
4.878
891,745
-0.01(-0.29%)
Sep 21, 2011
4.982
5.080
4.868
4.892
505,009
-0.08(-1.62%)
Sep 20, 2011
5.020
5.125
4.970
4.973
508,701
-0.04(-0.71%)
Sep 19, 2011
4.916
5.070
4.847
5.008
492,335
+0.03(+0.62%)
Sep 16, 2011
5.061
5.061
4.885
4.978
2,227,949
-0.06(-1.13%)
Sep 15, 2011
4.949
5.042
4.868
5.035
324,722
+0.11(+2.22%)
Sep 14, 2011
5.013
5.037
4.871
4.925
486,518
-0.04(-0.76%)
Sep 13, 2011
4.852
4.992
4.776
4.963
649,870
+0.11(+2.35%)
Sep 12, 2011
4.762
4.861
4.674
4.849
619,936
+0.02(+0.49%)
Sep 09, 2011
5.061
5.061
4.688
4.826
897,359
-0.28(-5.40%)
Sep 08, 2011
5.343
5.428
5.084
5.101
491,854
-0.27(-5.08%)
Sep 07, 2011
5.165
5.393
5.106
5.374
831,274
+0.26(+5.15%)
Sep 06, 2011
4.987
5.186
4.987
5.110
427,514
-0.03(-0.51%)
Sep 02, 2011
5.194
5.228
4.999
5.137
613,390
-0.14(-2.61%)
Sep 01, 2011
5.502
5.547
5.220
5.274
526,400
-0.26(-4.67%)
Aug 31, 2011
5.516
5.568
5.405
5.533
546,450
+0.02(+0.39%)
Aug 30, 2011
5.504
5.571
5.440
5.511
750,993
-0.04(-0.64%)
Aug 29, 2011
5.433
5.559
5.044
5.547
1,187,322
+0.16(+3.00%)
Aug 26, 2011
5.231
5.417
5.101
5.386
202,082
+0.13(+2.39%)
Aug 25, 2011
5.478
5.542
5.196
5.260
272,782
-0.19(-3.57%)
Aug 24, 2011
5.457
5.540
5.338
5.454
395,953
-0.01(-0.17%)
Aug 23, 2011
5.210
5.471
5.151
5.464
487,796
+0.26(+4.92%)
Aug 22, 2011
5.331
5.443
5.146
5.208
448,193
-0.02(-0.32%)
Aug 19, 2011
5.061
5.324
5.030
5.224
635,565
+0.09(+1.85%)
Aug 18, 2011
5.260
5.291
4.959
5.129
859,560
-0.22(-4.12%)
Aug 17, 2011
5.483
5.483
5.260
5.350
642,292
-0.12(-2.13%)
Aug 16, 2011
5.355
5.559
5.236
5.466
905,380
+0.08(+1.54%)
Aug 15, 2011
5.125
5.433
5.089
5.383
963,878
+0.28(+5.58%)
Aug 12, 2011
5.134
5.191
5.018
5.099
532,456
-0.03(-0.56%)
Aug 11, 2011
4.914
5.172
4.814
5.127
815,485
+0.23(+4.80%)
Aug 10, 2011
5.070
5.070
4.814
4.892
970,947
-0.27(-5.15%)
Aug 09, 2011
5.025
5.186
4.660
5.158
765,779
+0.36(+7.41%)
Aug 08, 2011
4.930
5.075
4.783
4.802
1,270,793
-0.22(-4.35%)
Aug 05, 2011
5.177
5.296
4.902
5.020
878,392
-0.12(-2.35%)
Aug 04, 2011
5.250
5.322
5.049
5.141
1,097,052
-0.11(-2.17%)
Aug 03, 2011
5.065
5.281
4.890
5.255
847,185
+0.18(+3.46%)
Aug 02, 2011
5.170
5.241
4.925
5.080
1,615,018
-0.16(-3.08%)
Aug 01, 2011
6.045
6.045
4.653
5.241
5,475,389
-1.50(-22.22%)
Jul 29, 2011
6.479
6.757
6.361
6.738
617,234
+0.23(+3.54%)
Jul 28, 2011
6.598
6.681
6.496
6.508
441,183
-0.05(-0.76%)
Jul 27, 2011
6.767
6.804
6.553
6.558
549,447
-0.23(-3.36%)
Jul 26, 2011
6.738
6.823
6.612
6.785
510,139
+0.07(+1.06%)
Jul 25, 2011
6.724
6.873
6.700
6.714
417,285
-0.10(-1.53%)
Jul 22, 2011
6.785
6.916
6.693
6.819
788,308
-0.06(-0.90%)
Jul 21, 2011
6.838
6.961
6.800
6.880
593,753
+0.05(+0.69%)
Jul 20, 2011
7.120
7.272
6.809
6.833
780,641
-0.26(-3.68%)
Jul 19, 2011
7.056
7.156
6.994
7.094
476,125
+0.09(+1.32%)
Jul 18, 2011
7.025
7.054
6.906
7.001
792,371
+0.05(+0.65%)
Jul 15, 2011
7.241
7.493
6.833
6.956
2,185,792
-0.36(-4.87%)
Jul 14, 2011
7.462
7.530
7.269
7.312
512,575
-0.14(-1.85%)
Jul 13, 2011
7.568
7.595
7.417
7.450
486,244
-0.09(-1.16%)
Jul 12, 2011
7.426
7.592
7.426
7.538
298,758
+0.07(+0.99%)
Jul 11, 2011
7.390
7.474
7.307
7.464
646,835
-0.02(-0.22%)
Jul 08, 2011
7.670
7.670
7.357
7.481
934,463
-0.24(-3.07%)
Jul 07, 2011
7.630
7.746
7.576
7.718
471,952
+0.13(+1.69%)
Jul 06, 2011
7.267
7.602
7.267
7.590
716,975
+0.29(+3.93%)
Jul 05, 2011
7.118
7.312
7.106
7.303
866,877
+0.22(+3.08%)
Jul 01, 2011
7.220
7.220
6.847
7.084
1,639,683
-0.13(-1.74%)
Jun 30, 2011
7.355
7.440
7.156
7.210
1,488,896
-0.14(-1.84%)
Jun 29, 2011
7.604
7.625
7.319
7.345
818,667
-0.26(-3.40%)
Jun 28, 2011
7.656
7.689
7.592
7.604
811,705
-0.05(-0.67%)
Jun 27, 2011
7.686
7.738
7.603
7.655
713,536
-0.05(-0.71%)
Jun 24, 2011
7.650
7.724
7.567
7.710
1,538,299
+0.05(+0.68%)
Jun 23, 2011
7.572
7.733
7.534
7.657
428,644
+0.03(+0.40%)
Jun 22, 2011
7.636
7.681
7.591
7.627
301,953
-0.02(-0.28%)
Jun 21, 2011
7.667
7.717
7.570
7.648
356,253
+0.03(+0.34%)
Jun 20, 2011
7.579
7.665
7.553
7.622
366,897
+0.01(+0.09%)
Jun 17, 2011
7.563
7.641
7.518
7.615
695,339
+0.08(+1.10%)
Jun 16, 2011
7.466
7.577
7.335
7.532
513,905
+0.08(+1.02%)
Jun 15, 2011
7.432
7.579
7.397
7.456
453,994
+0.00(+0.03%)
Jun 14, 2011
7.421
7.532
7.328
7.454
529,649
+0.13(+1.71%)
Jun 13, 2011
7.110
7.371
7.110
7.328
564,388
+0.22(+3.13%)
Jun 10, 2011
7.008
7.190
7.008
7.106
521,922
+0.04(+0.50%)
Jun 09, 2011
6.942
7.113
6.918
7.070
307,809
+0.16(+2.37%)
Jun 08, 2011
6.888
6.987
6.881
6.907
530,164
-0.01(-0.14%)
Jun 07, 2011
6.940
7.102
6.890
6.916
292,094
+0.00(+0.07%)
Jun 06, 2011
6.902
6.987
6.869
6.911
543,619
+0.05(+0.76%)
Jun 03, 2011
6.871
6.926
6.812
6.859
319,310
-0.07(-0.99%)
May 24, 2011
6.892
6.956
6.857
6.928
356,109
+0.06(+0.86%)
May 23, 2011
6.828
6.909
6.821
6.869
253,209
-0.06(-0.85%)
May 20, 2011
6.892
6.985
6.871
6.928
269,046
+0.00(+0.03%)
May 19, 2011
6.956
6.985
6.874
6.926
343,696
+0.00(+0.07%)
May 18, 2011
6.899
6.968
6.876
6.921
312,842
+0.05(+0.72%)
May 17, 2011
6.620
6.892
6.620
6.871
479,013
+0.26(+3.98%)
May 16, 2011
6.682
6.738
6.535
6.608
343,257
-0.09(-1.31%)
May 13, 2011
6.615
6.703
6.561
6.696
462,594
+0.06(+0.96%)
May 12, 2011
6.535
6.658
6.407
6.632
330,093
+0.08(+1.23%)
May 11, 2011
6.651
6.672
6.485
6.551
195,299
-0.10(-1.50%)
May 10, 2011
6.506
6.672
6.490
6.651
331,537
+0.14(+2.22%)
May 09, 2011
6.549
6.682
6.452
6.506
528,192
-0.08(-1.26%)
May 06, 2011
6.677
6.817
6.556
6.589
322,679
-0.04(-0.54%)
May 05, 2011
6.492
6.850
6.469
6.625
499,997
+0.11(+1.64%)
May 04, 2011
6.606
6.793
6.480
6.518
325,039
-0.11(-1.71%)
May 03, 2011
6.708
6.743
6.601
6.632
439,453
-0.08(-1.13%)
May 02, 2011
6.734
6.793
6.537
6.708
746,490
+0.16(+2.39%)
Apr 29, 2011
6.966
7.096
6.179
6.551
1,547,035
-0.96(-12.77%)
Apr 28, 2011
7.447
7.537
7.342
7.511
301,995
-0.02(-0.22%)
Apr 27, 2011
7.603
7.717
7.470
7.527
618,730
-0.09(-1.18%)
Apr 26, 2011
7.627
7.776
7.617
7.617
277,207
-0.00(-0.06%)
Apr 25, 2011
7.617
7.698
7.544
7.622
273,243
+0.04(+0.56%)
Apr 21, 2011
7.603
7.603
7.527
7.579
157,938
+0.02(+0.30%)
Apr 20, 2011
7.556
7.582
7.516
7.557
162,811
+0.07(+0.97%)
Apr 19, 2011
7.421
7.565
7.421
7.484
218,419
+0.09(+1.25%)
Apr 18, 2011
7.494
7.537
7.354
7.392
430,122
-0.14(-1.86%)
Apr 15, 2011
7.345
7.577
7.345
7.532
322,565
+0.02(+0.25%)
Apr 14, 2011
7.392
7.529
7.319
7.513
267,923
+0.09(+1.15%)
Apr 13, 2011
7.480
7.567
7.413
7.428
270,524
-0.01(-0.13%)
Apr 12, 2011
7.380
7.596
7.380
7.437
410,375
-0.10(-1.29%)
Apr 11, 2011
8.020
8.020
7.236
7.534
919,337
-0.44(-5.55%)
Apr 08, 2011
8.065
8.110
7.816
7.977
824,192
-0.10(-1.20%)
Apr 07, 2011
8.103
8.254
7.997
8.074
760,832
+0.01(+0.18%)
Apr 06, 2011
7.987
8.148
7.952
8.060
769,555
+0.14(+1.73%)
Apr 05, 2011
7.816
8.072
7.816
7.923
391,997
+0.13(+1.67%)
Apr 04, 2011
7.773
7.854
7.636
7.792
365,964
+0.07(+0.95%)
Apr 01, 2011
7.579
7.807
7.579
7.719
528,982
+0.16(+2.07%)
Mar 31, 2011
7.681
7.695
7.499
7.563
468,919
-0.02(-0.22%)
Mar 30, 2011
7.397
7.638
7.366
7.579
483,105
+0.20(+2.66%)
Mar 29, 2011
7.378
7.463
7.361
7.383
212,986
+0.03(+0.40%)
Mar 28, 2011
7.306
7.566
7.306
7.353
436,416
+0.06(+0.81%)
Mar 25, 2011
7.244
7.426
7.188
7.294
336,320
+0.06(+0.88%)
Mar 24, 2011
7.218
7.263
7.134
7.230
197,126
-0.01(-0.13%)
Mar 23, 2011
7.251
7.287
7.093
7.240
217,157
-0.02(-0.29%)
Mar 22, 2011
7.221
7.294
7.128
7.261
272,771
+0.07(+0.92%)
Mar 21, 2011
7.166
7.251
7.060
7.195
452,044
+0.02(+0.26%)
Mar 18, 2011
7.145
7.240
7.069
7.176
409,292
+0.08(+1.10%)
Mar 17, 2011
7.178
7.294
7.081
7.098
448,005
-0.04(-0.56%)
Mar 16, 2011
7.367
7.445
7.138
7.138
396,582
-0.22(-3.02%)
Mar 15, 2011
7.299
7.450
7.117
7.360
653,514
-0.09(-1.21%)
Mar 14, 2011
7.185
7.459
7.039
7.450
367,597
+0.19(+2.64%)
Mar 11, 2011
7.216
7.329
7.119
7.258
348,315
-0.02(-0.29%)
Mar 10, 2011
7.495
7.509
7.235
7.280
408,222
-0.30(-3.93%)
Mar 09, 2011
7.668
7.755
7.523
7.578
428,761
-0.05(-0.68%)
Mar 08, 2011
7.384
7.656
7.377
7.630
231,626
+0.24(+3.20%)
Mar 07, 2011
7.462
7.474
7.273
7.393
234,591
-0.07(-0.98%)
Mar 04, 2011
7.483
7.528
7.332
7.467
391,960
-0.00(-0.06%)
Mar 03, 2011
7.400
7.662
7.400
7.471
457,061
+0.13(+1.84%)
Mar 02, 2011
7.230
7.384
7.190
7.336
363,029
+0.12(+1.64%)
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.