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
Simulations Plus Inc
(NQ:
SLP
)
48.24
-0.49 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
2.577
2.624
2.447
2.569
24,984
-0.06(-2.37%)
Feb 25, 2011
2.577
2.655
2.577
2.632
14,526
+0.09(+3.69%)
Feb 24, 2011
2.390
2.570
2.390
2.538
30,382
+0.12(+5.18%)
Feb 23, 2011
2.421
2.437
2.366
2.413
29,888
-0.04(-1.59%)
Feb 22, 2011
2.523
2.523
2.406
2.452
52,937
-0.08(-3.09%)
Feb 18, 2011
2.616
2.663
2.523
2.530
34,787
-0.09(-3.28%)
Feb 17, 2011
2.538
2.616
2.468
2.616
24,588
+0.13(+5.35%)
Feb 16, 2011
2.499
2.601
2.476
2.484
25,214
-0.04(-1.55%)
Feb 15, 2011
2.655
2.655
2.468
2.523
128,911
-0.10(-3.67%)
Feb 14, 2011
2.655
2.694
2.554
2.619
86,384
-0.03(-1.09%)
Feb 11, 2011
2.765
2.812
2.640
2.648
69,465
-0.09(-3.14%)
Feb 10, 2011
2.804
2.812
2.710
2.734
45,322
-0.07(-2.51%)
Feb 09, 2011
2.734
2.812
2.624
2.804
121,134
+0.05(+1.99%)
Feb 08, 2011
2.890
2.921
2.749
2.749
106,211
-0.13(-4.61%)
Feb 07, 2011
2.687
2.890
2.687
2.882
222,719
+0.23(+8.53%)
Feb 04, 2011
2.648
2.655
2.601
2.655
35,743
+0.01(+0.29%)
Feb 03, 2011
2.538
2.671
2.429
2.648
104,477
+0.14(+5.61%)
Feb 02, 2011
2.495
2.577
2.484
2.507
38,008
+0.03(+1.26%)
Feb 01, 2011
2.499
2.570
2.437
2.476
39,902
-0.06(-2.46%)
Jan 31, 2011
2.343
2.577
2.335
2.538
71,615
+0.17(+7.30%)
Jan 28, 2011
2.484
2.491
2.327
2.366
41,987
-0.09(-3.53%)
Jan 27, 2011
2.484
2.577
2.452
2.452
133,866
-0.03(-1.25%)
Jan 26, 2011
2.327
2.577
2.319
2.484
207,877
+0.16(+7.07%)
Jan 25, 2011
2.241
2.335
2.241
2.320
63,132
+0.04(+1.71%)
Jan 24, 2011
2.163
2.288
2.148
2.281
27,024
+0.09(+4.29%)
Jan 21, 2011
2.179
2.218
2.148
2.187
40,594
+0.06(+2.94%)
Jan 20, 2011
2.210
2.210
2.124
2.124
50,786
-0.07(-3.20%)
Jan 19, 2011
2.249
2.249
2.171
2.195
43,471
-0.05(-2.43%)
Jan 18, 2011
2.288
2.288
2.187
2.249
22,792
-0.05(-2.04%)
Jan 14, 2011
2.241
2.335
2.226
2.296
81,604
+0.09(+4.26%)
Jan 13, 2011
2.124
2.218
2.108
2.202
33,256
+0.08(+3.68%)
Jan 12, 2011
2.148
2.202
2.117
2.124
93,896
-0.06(-2.86%)
Jan 11, 2011
2.117
2.241
2.054
2.187
102,891
+0.06(+2.94%)
Jan 10, 2011
2.148
2.148
2.109
2.124
34,221
-0.05(-2.16%)
Jan 07, 2011
2.187
2.187
2.148
2.171
29,103
+0.02(+1.09%)
Jan 06, 2011
2.171
2.172
2.124
2.148
35,790
+0.01(+0.36%)
Jan 05, 2011
2.085
2.163
2.077
2.140
20,838
+0.04(+1.86%)
Jan 04, 2011
2.156
2.179
2.063
2.101
44,423
-0.07(-3.24%)
Jan 03, 2011
2.132
2.226
2.101
2.171
62,268
+0.07(+3.35%)
Dec 31, 2010
2.062
2.101
2.046
2.101
22,534
+0.05(+2.67%)
Dec 30, 2010
2.015
2.070
1.992
2.046
36,720
+0.03(+1.55%)
Dec 29, 2010
2.015
2.093
1.968
2.015
36,312
+0.02(+0.78%)
Dec 28, 2010
2.015
2.015
1.945
1.999
27,630
+0.02(+0.79%)
Dec 27, 2010
1.913
1.992
1.890
1.984
12,798
+0.09(+4.96%)
Dec 23, 2010
1.945
1.953
1.867
1.890
83,609
-0.04(-2.02%)
Dec 22, 2010
1.929
1.945
1.921
1.929
41,932
+0.00(+0.00%)
Dec 21, 2010
1.984
1.992
1.921
1.929
58,214
-0.05(-2.76%)
Dec 20, 2010
2.031
2.031
1.968
1.984
22,154
-0.04(-1.93%)
Dec 17, 2010
1.968
2.023
1.913
2.023
72,115
+0.05(+2.78%)
Dec 16, 2010
2.015
2.070
1.953
1.968
107,137
-0.07(-3.45%)
Dec 15, 2010
2.109
2.109
2.019
2.038
41,011
-0.02(-1.14%)
Dec 14, 2010
2.148
2.148
2.046
2.062
35,186
-0.06(-2.93%)
Dec 13, 2010
2.163
2.163
2.117
2.124
42,016
-0.00(-0.00%)
Dec 10, 2010
2.070
2.140
2.070
2.124
26,045
+0.05(+2.26%)
Dec 09, 2010
2.085
2.257
2.077
2.077
18,899
-0.02(-1.12%)
Dec 08, 2010
2.124
2.156
2.070
2.101
46,007
-0.01(-0.37%)
Dec 07, 2010
2.101
2.132
2.070
2.109
19,312
+0.01(+0.37%)
Dec 06, 2010
2.156
2.171
2.093
2.101
51,836
-0.08(-3.58%)
Dec 03, 2010
2.163
2.296
2.163
2.179
49,288
-0.11(-4.78%)
Dec 02, 2010
2.210
2.374
2.156
2.288
46,929
-0.05(-2.33%)
Dec 01, 2010
2.343
2.389
2.273
2.343
37,209
+0.03(+1.13%)
Nov 30, 2010
2.343
2.343
2.281
2.317
23,799
+0.04(+1.94%)
Nov 29, 2010
2.335
2.335
2.234
2.273
27,833
+0.02(+1.04%)
Nov 26, 2010
2.335
2.335
2.187
2.249
19,975
+0.12(+5.49%)
Nov 24, 2010
2.163
2.132
2.132
2.132
3,738
+0.02(+0.74%)
Nov 23, 2010
2.187
2.195
2.109
2.117
19,728
-0.05(-2.17%)
Nov 22, 2010
2.202
2.218
2.148
2.163
31,475
-0.07(-3.15%)
Nov 19, 2010
2.210
2.249
2.187
2.234
14,035
+0.05(+2.14%)
Nov 18, 2010
2.163
2.296
2.163
2.187
74,668
-0.12(-5.08%)
Nov 17, 2010
2.187
2.335
2.187
2.304
27,579
+0.09(+4.24%)
Nov 16, 2010
2.257
2.390
2.124
2.210
64,569
-0.02(-1.05%)
Nov 15, 2010
2.127
2.234
2.124
2.234
30,895
+0.11(+5.15%)
Nov 12, 2010
2.171
2.241
2.117
2.124
59,268
-0.05(-2.51%)
Nov 11, 2010
2.249
2.257
2.124
2.179
26,883
-0.07(-3.13%)
Nov 10, 2010
2.304
2.335
2.202
2.249
92,527
-0.09(-3.68%)
Nov 09, 2010
2.343
2.374
2.320
2.335
29,349
-0.04(-1.64%)
Nov 08, 2010
2.335
2.390
2.320
2.374
35,719
+0.02(+1.00%)
Nov 05, 2010
2.281
2.413
2.265
2.351
51,309
+0.05(+2.03%)
Nov 04, 2010
2.382
2.390
1.976
2.304
141,935
-0.07(-2.96%)
Nov 03, 2010
2.398
2.460
2.343
2.374
36,624
-0.05(-1.94%)
Nov 02, 2010
2.476
2.538
2.343
2.421
144,943
-0.08(-3.12%)
Nov 01, 2010
2.640
2.640
2.499
2.499
42,035
-0.15(-5.60%)
Oct 29, 2010
2.640
2.655
2.609
2.648
26,240
-0.01(-0.29%)
Oct 28, 2010
2.570
2.655
2.530
2.655
20,468
+0.08(+3.03%)
Oct 27, 2010
2.595
2.629
2.460
2.577
51,082
-0.05(-2.08%)
Oct 25, 2010
2.694
2.734
2.616
2.632
51,873
-0.02(-0.59%)
Oct 22, 2010
2.655
2.710
2.570
2.648
30,988
-0.01(-0.29%)
Oct 21, 2010
2.694
2.694
2.570
2.655
58,313
-0.08(-2.75%)
Oct 20, 2010
2.616
2.734
2.577
2.730
62,232
+0.10(+3.70%)
Oct 19, 2010
2.679
2.718
2.593
2.633
64,218
-0.05(-1.71%)
Oct 18, 2010
2.484
2.702
2.484
2.679
100,475
+0.16(+6.52%)
Oct 15, 2010
2.429
2.515
2.413
2.515
52,876
+0.10(+4.21%)
Oct 14, 2010
2.382
2.421
2.382
2.413
33,522
+0.03(+1.31%)
Oct 13, 2010
2.359
2.398
2.343
2.382
61,127
+0.02(+0.66%)
Oct 12, 2010
2.343
2.366
2.304
2.366
56,709
+0.03(+1.34%)
Oct 11, 2010
2.296
2.335
2.265
2.335
29,840
+0.07(+3.10%)
Oct 08, 2010
2.320
2.320
2.226
2.265
26,405
-0.04(-1.69%)
Oct 07, 2010
2.265
2.335
2.257
2.304
37,136
+0.08(+3.51%)
Oct 06, 2010
2.265
2.327
2.226
2.226
38,534
-0.03(-1.38%)
Oct 05, 2010
2.148
2.257
2.117
2.257
53,625
+0.03(+1.40%)
Oct 04, 2010
2.210
2.226
2.156
2.226
50,398
+0.00(+0.00%)
Oct 01, 2010
2.226
2.226
2.187
2.226
29,577
+0.00(+0.00%)
Sep 30, 2010
2.179
2.226
2.093
2.226
32,578
+0.04(+1.79%)
Sep 29, 2010
2.148
2.195
2.070
2.187
35,872
+0.10(+4.87%)
Sep 28, 2010
2.062
2.085
2.031
2.085
16,853
+0.04(+1.91%)
Sep 27, 2010
1.992
2.140
1.976
2.046
37,573
+0.05(+2.74%)
Sep 24, 2010
2.148
2.148
1.913
1.992
70,732
-0.08(-3.77%)
Sep 23, 2010
2.085
2.155
2.070
2.070
24,390
-0.04(-1.85%)
Sep 22, 2010
2.148
2.171
2.078
2.109
30,966
-0.04(-1.82%)
Sep 21, 2010
2.124
2.179
2.124
2.148
29,874
+0.05(+2.61%)
Sep 20, 2010
2.132
2.179
2.093
2.093
44,469
+0.01(+0.37%)
Sep 17, 2010
2.124
2.171
2.070
2.085
53,736
+0.07(+3.49%)
Sep 15, 2010
2.015
2.031
1.960
2.015
36,690
+0.00(+0.00%)
Sep 14, 2010
1.843
2.031
1.843
2.015
46,022
+0.14(+7.50%)
Sep 13, 2010
1.945
1.945
1.835
1.874
22,733
-0.07(-3.61%)
Sep 10, 2010
1.937
1.992
1.937
1.945
82,394
+0.01(+0.40%)
Sep 09, 2010
1.851
1.937
1.835
1.937
12,067
+0.06(+3.33%)
Sep 08, 2010
1.835
1.906
1.835
1.874
18,688
-0.05(-2.44%)
Sep 07, 2010
1.859
1.937
1.835
1.921
7,485
+0.04(+2.07%)
Sep 03, 2010
1.874
1.921
1.874
1.882
8,706
-0.05(-2.82%)
Sep 02, 2010
1.937
1.937
1.898
1.937
7,099
+0.04(+2.05%)
Sep 01, 2010
1.906
1.937
1.898
1.898
20,287
-0.02(-1.22%)
Aug 31, 2010
1.913
1.945
1.906
1.921
15,476
-0.01(-0.40%)
Aug 30, 2010
1.835
1.929
1.835
1.929
23,648
+0.08(+4.22%)
Aug 27, 2010
1.804
1.867
1.804
1.851
21,533
+0.00(+0.00%)
Aug 26, 2010
1.859
1.867
1.820
1.851
18,661
-0.02(-0.84%)
Aug 25, 2010
1.835
1.874
1.828
1.867
10,652
+0.02(+0.84%)
Aug 24, 2010
1.835
1.851
1.796
1.851
22,496
-0.02(-1.25%)
Aug 23, 2010
1.874
1.921
1.820
1.874
26,776
-0.02(-0.88%)
Aug 20, 2010
1.874
1.898
1.851
1.891
17,413
+0.01(+0.39%)
Aug 19, 2010
1.913
1.913
1.874
1.884
16,463
-0.03(-1.55%)
Aug 18, 2010
1.929
1.937
1.874
1.913
32,965
+0.00(+0.00%)
Aug 17, 2010
1.867
1.937
1.828
1.913
23,324
+0.09(+5.15%)
Aug 16, 2010
1.882
1.882
1.812
1.820
8,681
-0.04(-2.10%)
Aug 13, 2010
1.851
1.890
1.847
1.859
7,960
+0.01(+0.42%)
Aug 12, 2010
1.835
1.851
1.796
1.851
10,942
+0.00(+0.00%)
Aug 11, 2010
1.882
1.898
1.835
1.851
9,218
-0.03(-1.66%)
Aug 10, 2010
1.835
1.945
1.812
1.882
5,647
+0.02(+0.84%)
Aug 09, 2010
1.874
1.913
1.859
1.867
7,118
-0.03(-1.77%)
Aug 06, 2010
1.913
1.945
1.859
1.900
17,138
-0.01(-0.69%)
Aug 05, 2010
1.890
1.913
1.851
1.913
11,325
+0.02(+1.24%)
Aug 04, 2010
1.863
1.913
1.859
1.890
14,034
+0.05(+2.98%)
Aug 03, 2010
1.874
1.890
1.796
1.835
24,756
-0.04(-2.08%)
Aug 02, 2010
1.874
1.898
1.804
1.874
68,832
+0.00(+0.00%)
Jul 30, 2010
1.796
1.953
1.796
1.874
33,354
+0.08(+4.35%)
Jul 29, 2010
1.843
1.867
1.796
1.796
17,871
-0.05(-2.54%)
Jul 28, 2010
1.867
1.874
1.843
1.843
5,601
+0.00(+0.00%)
Jul 27, 2010
1.882
1.882
1.796
1.843
14,148
-0.08(-4.06%)
Jul 26, 2010
1.796
1.921
1.796
1.921
23,762
+0.06(+3.36%)
Jul 23, 2010
1.874
1.921
1.804
1.859
52,264
-0.05(-2.45%)
Jul 22, 2010
1.953
1.960
1.874
1.906
25,103
-0.05(-2.79%)
Jul 21, 2010
1.945
1.984
1.913
1.960
25,980
+0.02(+0.80%)
Jul 20, 2010
1.984
1.984
1.859
1.945
82,037
-0.02(-0.80%)
Jul 19, 2010
1.968
2.015
1.953
1.960
42,163
-0.01(-0.40%)
Jul 16, 2010
1.968
1.968
1.921
1.968
33,683
+0.01(+0.40%)
Jul 15, 2010
1.937
1.960
1.913
1.960
21,616
+0.01(+0.40%)
Jul 14, 2010
1.968
1.992
1.906
1.953
27,089
-0.02(-0.79%)
Jul 13, 2010
1.929
1.992
1.914
1.968
91,554
+0.05(+2.86%)
Jul 12, 2010
1.890
1.929
1.874
1.913
24,469
+0.06(+3.37%)
Jul 09, 2010
1.851
1.921
1.851
1.851
24,472
+0.04(+2.16%)
Jul 08, 2010
1.945
1.953
1.804
1.812
37,260
-0.12(-6.07%)
Jul 07, 2010
1.828
1.929
1.820
1.929
31,154
+0.10(+5.56%)
Jul 06, 2010
1.796
1.913
1.796
1.828
44,612
+0.03(+1.74%)
Jul 02, 2010
1.851
1.890
1.796
1.796
19,387
-0.04(-2.13%)
Jul 01, 2010
1.929
1.929
1.835
1.835
24,318
-0.05(-2.89%)
Jun 30, 2010
1.921
1.921
1.874
1.890
29,465
-0.01(-0.41%)
Jun 29, 2010
1.913
1.929
1.805
1.898
55,450
+0.09(+5.20%)
Jun 25, 2010
1.867
1.913
1.796
1.804
65,111
-0.03(-1.71%)
Jun 24, 2010
1.742
1.866
1.718
1.835
48,984
+0.12(+6.82%)
Jun 23, 2010
1.757
1.874
1.656
1.718
34,685
-0.11(-5.98%)
Jun 22, 2010
1.777
1.835
1.718
1.828
29,319
+0.06(+3.54%)
Jun 21, 2010
1.765
1.828
1.726
1.765
40,670
+0.01(+0.44%)
Jun 18, 2010
1.765
1.765
1.710
1.757
3,793
-0.01(-0.44%)
Jun 17, 2010
1.820
1.820
1.656
1.765
7,179
+0.00(+0.00%)
Jun 16, 2010
1.781
1.801
1.726
1.765
13,241
+0.02(+0.89%)
Jun 15, 2010
1.703
1.789
1.695
1.749
17,646
+0.06(+3.70%)
Jun 14, 2010
1.656
1.718
1.609
1.687
49,450
+0.02(+1.41%)
Jun 11, 2010
1.687
1.710
1.632
1.664
21,177
-0.01(-0.47%)
Jun 10, 2010
1.585
1.734
1.585
1.671
27,513
+0.08(+4.90%)
Jun 09, 2010
1.749
1.749
1.578
1.593
142,700
-0.18(-10.13%)
Jun 08, 2010
1.718
1.835
1.718
1.773
31,429
+0.05(+3.18%)
Jun 07, 2010
1.874
1.874
1.718
1.718
18,546
-0.12(-6.38%)
Jun 04, 2010
1.859
1.913
1.781
1.835
17,477
-0.09(-4.48%)
Jun 03, 2010
1.906
1.929
1.812
1.921
50,911
+0.05(+2.50%)
Jun 02, 2010
1.913
1.913
1.859
1.874
27,318
-0.02(-1.23%)
Jun 01, 2010
1.788
1.929
1.788
1.898
29,221
+0.02(+0.83%)
May 28, 2010
1.843
1.906
1.835
1.882
16,969
-0.01(-0.41%)
May 27, 2010
1.913
1.929
1.796
1.890
33,723
+0.02(+1.26%)
May 26, 2010
1.851
1.898
1.851
1.867
54,324
+0.02(+1.27%)
May 25, 2010
1.703
1.874
1.656
1.843
87,086
+0.05(+2.62%)
May 24, 2010
1.874
1.929
1.789
1.796
76,812
-0.05(-2.96%)
May 21, 2010
1.718
1.890
1.671
1.851
61,939
+0.12(+6.76%)
May 20, 2010
1.835
1.913
1.632
1.734
105,371
-0.14(-7.50%)
May 19, 2010
1.953
1.953
1.796
1.874
86,914
-0.08(-4.00%)
May 18, 2010
1.890
1.953
1.859
1.953
92,420
+0.09(+5.04%)
May 17, 2010
1.781
1.874
1.759
1.859
110,020
+0.14(+8.18%)
May 14, 2010
1.695
1.804
1.617
1.718
66,748
+0.05(+3.29%)
May 13, 2010
1.726
1.827
1.664
1.664
30,159
-0.03(-1.84%)
May 12, 2010
1.703
1.835
1.625
1.695
62,848
+0.05(+2.84%)
May 11, 2010
1.726
1.734
1.582
1.648
77,830
+0.03(+1.93%)
May 10, 2010
1.640
1.812
1.601
1.617
131,870
-0.14(-8.00%)
May 07, 2010
1.851
1.882
1.726
1.757
87,251
-0.02(-0.88%)
May 06, 2010
1.913
1.953
1.718
1.773
77,661
-0.15(-7.72%)
May 05, 2010
1.874
1.929
1.781
1.921
43,012
+0.10(+5.58%)
May 04, 2010
1.916
1.937
1.765
1.820
57,524
-0.13(-6.80%)
May 03, 2010
1.937
1.953
1.896
1.953
36,993
+0.06(+3.31%)
Apr 30, 2010
1.789
1.953
1.749
1.890
102,417
+0.08(+4.31%)
Apr 29, 2010
1.765
1.843
1.734
1.812
62,359
+0.05(+2.65%)
Apr 28, 2010
1.796
1.874
1.765
1.765
71,590
-0.03(-1.74%)
Apr 27, 2010
1.874
1.874
1.796
1.796
54,827
+0.00(+0.00%)
Apr 26, 2010
1.874
1.882
1.796
1.796
96,966
-0.06(-3.37%)
Apr 23, 2010
1.874
1.929
1.859
1.859
56,928
-0.02(-0.83%)
Apr 22, 2010
1.898
1.945
1.874
1.874
34,938
-0.02(-1.23%)
Apr 21, 2010
1.937
2.031
1.882
1.898
79,205
-0.04(-2.02%)
Apr 20, 2010
1.945
1.953
1.874
1.937
101,208
-0.01(-0.40%)
Apr 19, 2010
1.867
1.953
1.835
1.945
170,393
+0.11(+5.96%)
Apr 16, 2010
1.765
1.843
1.765
1.835
109,480
+0.09(+4.91%)
Apr 15, 2010
1.757
1.874
1.718
1.749
222,158
+0.03(+1.82%)
Apr 14, 2010
1.828
1.828
1.687
1.718
149,783
-0.05(-2.65%)
Apr 13, 2010
1.484
1.773
1.484
1.765
186,212
+0.28(+18.94%)
Apr 12, 2010
1.476
1.484
1.445
1.484
49,690
+0.05(+3.26%)
Apr 09, 2010
1.468
1.484
1.437
1.437
28,096
+0.00(+0.00%)
Apr 08, 2010
1.437
1.437
1.406
1.437
21,703
+0.05(+3.37%)
Apr 07, 2010
1.445
1.445
1.390
1.390
67,647
-0.02(-1.66%)
Apr 06, 2010
1.414
1.414
1.375
1.414
26,479
+0.04(+2.84%)
Apr 05, 2010
1.398
1.398
1.289
1.375
37,515
+0.01(+0.57%)
Apr 01, 2010
1.375
1.367
1.367
1.367
16,901
-0.01(-0.57%)
Mar 31, 2010
1.375
1.406
1.375
1.375
13,661
-0.03(-2.22%)
Mar 30, 2010
1.367
1.421
1.367
1.406
16,453
+0.03(+2.27%)
Mar 29, 2010
1.406
1.414
1.367
1.375
35,431
-0.05(-3.30%)
Mar 26, 2010
1.406
1.429
1.390
1.421
13,444
+0.02(+1.11%)
Mar 25, 2010
1.406
1.421
1.406
1.406
19,665
+0.00(+0.00%)
Mar 24, 2010
1.415
1.421
1.398
1.406
3,072
-0.01(-0.55%)
Mar 23, 2010
1.406
1.429
1.390
1.414
17,464
+0.02(+1.12%)
Mar 22, 2010
1.421
1.429
1.390
1.398
29,427
-0.02(-1.65%)
Mar 19, 2010
1.351
1.421
1.289
1.421
42,025
+0.07(+5.20%)
Mar 18, 2010
1.382
1.406
1.351
1.351
23,200
-0.05(-3.38%)
Mar 17, 2010
1.406
1.421
1.390
1.398
26,443
+0.03(+2.32%)
Mar 16, 2010
1.359
1.421
1.351
1.367
15,400
-0.02(-1.12%)
Mar 15, 2010
1.367
1.421
1.363
1.382
14,933
-0.02(-1.12%)
Mar 12, 2010
1.375
1.398
1.351
1.398
6,401
-0.01(-0.56%)
Mar 11, 2010
1.390
1.409
1.351
1.406
24,908
+0.01(+0.56%)
Mar 10, 2010
1.390
1.429
1.343
1.398
20,922
+0.02(+1.70%)
Mar 09, 2010
1.375
1.437
1.375
1.375
122,080
-0.02(-1.12%)
Mar 08, 2010
1.421
1.445
1.375
1.390
88,484
-0.02(-1.11%)
Mar 05, 2010
1.437
1.446
1.390
1.406
121,232
+0.02(+1.69%)
Mar 04, 2010
1.390
1.484
1.382
1.382
200,599
+0.05(+3.51%)
Mar 03, 2010
1.328
1.343
1.312
1.336
3,200
+0.00(+0.00%)
Mar 02, 2010
1.312
1.375
1.273
1.336
65,631
+0.03(+2.40%)
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.