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
Salem Media Grp Inc
(NQ:
SALM
)
0.2609
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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, 2007
7.357
7.499
7.209
7.382
85,420
+0.17(+2.40%)
Feb 27, 2007
8.066
8.066
7.141
7.209
97,986
-0.98(-11.97%)
Feb 26, 2007
8.146
8.239
8.066
8.189
58,302
+0.02(+0.23%)
Feb 23, 2007
8.279
8.279
8.103
8.171
60,167
-0.11(-1.34%)
Feb 22, 2007
8.300
8.319
8.189
8.282
61,552
-0.06(-0.67%)
Feb 21, 2007
8.356
8.374
8.294
8.337
48,832
-0.02(-0.30%)
Feb 20, 2007
7.696
8.362
7.493
8.362
219,536
+0.76(+10.06%)
Feb 16, 2007
7.604
7.604
7.425
7.597
48,041
-0.01(-0.08%)
Feb 15, 2007
7.610
7.696
7.400
7.604
82,073
+0.04(+0.49%)
Feb 14, 2007
7.696
7.776
7.517
7.567
54,104
-0.10(-1.37%)
Feb 13, 2007
7.554
7.678
7.554
7.671
58,987
+0.11(+1.47%)
Feb 12, 2007
7.468
7.567
7.437
7.560
46,556
+0.12(+1.66%)
Feb 09, 2007
7.412
7.536
7.252
7.437
210,929
+0.01(+0.08%)
Feb 08, 2007
7.610
7.610
7.326
7.431
92,333
-0.17(-2.27%)
Feb 07, 2007
7.659
7.678
7.573
7.604
24,542
-0.04(-0.48%)
Feb 06, 2007
7.708
7.758
7.610
7.641
48,972
-0.07(-0.88%)
Feb 05, 2007
7.764
7.807
7.684
7.708
36,323
-0.06(-0.71%)
Feb 02, 2007
7.708
7.764
7.616
7.764
40,575
+0.13(+1.70%)
Feb 01, 2007
7.573
7.647
7.449
7.634
47,220
+0.07(+0.90%)
Jan 31, 2007
7.523
7.671
7.456
7.567
90,115
+0.05(+0.66%)
Jan 30, 2007
7.474
7.530
7.412
7.517
77,492
+0.07(+0.99%)
Jan 29, 2007
7.073
7.443
7.073
7.443
40,012
+0.42(+5.97%)
Jan 26, 2007
7.030
7.141
6.993
7.024
53,506
-0.05(-0.70%)
Jan 25, 2007
7.178
7.215
6.938
7.073
65,365
-0.12(-1.71%)
Jan 24, 2007
7.184
7.197
7.036
7.197
17,952
+0.10(+1.48%)
Jan 23, 2007
6.894
7.104
6.783
7.092
157,218
+0.31(+4.55%)
Jan 22, 2007
6.962
6.962
6.783
6.783
21,523
-0.28(-3.93%)
Jan 19, 2007
6.771
7.061
6.672
7.061
28,857
+0.26(+3.81%)
Jan 18, 2007
7.030
7.326
6.561
6.802
161,250
-0.25(-3.58%)
Jan 17, 2007
7.147
7.326
7.042
7.055
54,471
-0.14(-1.89%)
Jan 16, 2007
7.172
7.215
7.104
7.190
53,451
+0.04(+0.60%)
Jan 12, 2007
7.166
7.166
6.796
7.147
56,979
-0.09(-1.19%)
Jan 11, 2007
7.086
7.338
7.005
7.234
84,853
+0.17(+2.36%)
Jan 10, 2007
6.876
7.153
6.864
7.067
59,874
+0.12(+1.78%)
Jan 09, 2007
7.024
7.147
6.790
6.944
39,090
-0.14(-2.00%)
Jan 08, 2007
6.993
7.123
6.759
7.086
25,640
+0.07(+0.97%)
Jan 05, 2007
7.308
7.308
6.931
7.018
49,476
-0.31(-4.21%)
Jan 04, 2007
7.342
7.431
7.301
7.326
46,591
-0.03(-0.42%)
Jan 03, 2007
7.437
7.449
7.351
7.357
56,674
-0.01(-0.17%)
Dec 29, 2006
7.499
7.647
7.308
7.369
73,187
-0.12(-1.57%)
Dec 28, 2006
7.641
7.678
7.425
7.486
39,630
-0.19(-2.49%)
Dec 27, 2006
7.419
7.708
7.419
7.678
60,164
+0.25(+3.32%)
Dec 26, 2006
7.227
7.684
7.227
7.431
58,949
+0.15(+2.12%)
Dec 22, 2006
7.116
7.308
7.110
7.277
26,728
+0.18(+2.52%)
Dec 21, 2006
7.443
7.443
7.092
7.098
45,273
-0.34(-4.56%)
Dec 20, 2006
7.431
7.462
7.338
7.437
58,877
+0.05(+0.67%)
Dec 19, 2006
6.919
7.554
6.857
7.388
75,208
+0.42(+6.02%)
Dec 18, 2006
7.104
7.153
6.938
6.968
29,597
-0.15(-2.08%)
Dec 15, 2006
6.882
7.190
6.882
7.116
90,803
+0.22(+3.13%)
Dec 14, 2006
6.771
6.901
6.561
6.901
100,305
+0.20(+3.04%)
Dec 13, 2006
6.901
6.901
6.666
6.697
103,783
-0.15(-2.25%)
Dec 12, 2006
6.938
6.944
6.796
6.851
53,123
-0.14(-1.94%)
Dec 11, 2006
7.015
7.018
6.981
6.987
46,570
-0.09(-1.31%)
Dec 08, 2006
7.153
7.153
6.907
7.079
35,281
-0.10(-1.46%)
Dec 07, 2006
7.030
7.190
7.018
7.184
52,669
+0.17(+2.46%)
Dec 06, 2006
7.073
7.147
6.987
7.012
56,897
-0.02(-0.26%)
Dec 05, 2006
7.086
7.086
7.010
7.030
105,999
-0.02(-0.26%)
Dec 04, 2006
7.326
7.456
7.042
7.049
233,114
-0.18(-2.56%)
Dec 01, 2006
7.573
7.573
7.172
7.234
45,155
-0.39(-5.10%)
Nov 30, 2006
7.616
7.684
7.517
7.622
122,268
+0.02(+0.32%)
Nov 29, 2006
7.530
7.597
7.431
7.597
33,716
+0.10(+1.32%)
Nov 28, 2006
7.394
7.499
7.369
7.499
48,407
+0.10(+1.33%)
Nov 27, 2006
7.283
7.431
7.221
7.400
67,562
+0.06(+0.76%)
Nov 24, 2006
7.363
7.425
7.345
7.345
3,492
-0.08(-1.08%)
Nov 22, 2006
7.320
7.449
7.308
7.425
18,624
+0.17(+2.29%)
Nov 21, 2006
7.474
7.474
7.209
7.258
29,326
-0.23(-3.13%)
Nov 20, 2006
7.215
7.530
7.215
7.493
28,056
+0.26(+3.58%)
Nov 17, 2006
7.135
7.252
7.098
7.234
17,724
+0.10(+1.38%)
Nov 16, 2006
7.135
7.197
7.036
7.135
34,663
+0.06(+0.87%)
Nov 15, 2006
7.092
7.190
7.055
7.073
57,333
-0.04(-0.61%)
Nov 14, 2006
7.092
7.166
7.092
7.116
58,964
+0.04(+0.52%)
Nov 13, 2006
7.055
7.092
7.055
7.079
20,702
-0.01(-0.17%)
Nov 10, 2006
7.061
7.147
7.061
7.092
50,349
+0.00(+0.00%)
Nov 09, 2006
7.092
7.116
7.024
7.092
50,867
+0.00(+0.00%)
Nov 08, 2006
7.240
7.360
7.061
7.092
82,644
-0.17(-2.29%)
Nov 07, 2006
7.523
7.523
7.227
7.258
41,581
-0.28(-3.68%)
Nov 06, 2006
7.819
7.838
7.437
7.536
43,301
-0.41(-5.12%)
Nov 03, 2006
8.017
8.171
7.900
7.943
40,749
-0.02(-0.31%)
Nov 02, 2006
7.671
8.177
7.665
7.967
44,611
+0.25(+3.28%)
Nov 01, 2006
8.226
8.226
7.708
7.715
52,628
-0.48(-5.87%)
Oct 31, 2006
8.270
8.325
8.115
8.196
43,797
-0.02(-0.23%)
Oct 30, 2006
8.177
8.233
8.103
8.214
33,549
+0.00(+0.00%)
Oct 27, 2006
8.183
8.362
8.183
8.214
27,544
-0.02(-0.30%)
Oct 26, 2006
8.159
8.424
8.066
8.239
133,551
+0.15(+1.91%)
Oct 25, 2006
8.097
8.202
8.004
8.085
27,461
-0.09(-1.13%)
Oct 24, 2006
8.159
8.233
8.079
8.177
29,480
-0.15(-1.78%)
Oct 23, 2006
8.208
8.393
8.183
8.325
20,626
+0.05(+0.60%)
Oct 20, 2006
8.467
8.485
8.226
8.276
52,567
-0.17(-2.04%)
Oct 19, 2006
8.485
8.640
8.337
8.448
162,028
-0.01(-0.15%)
Oct 18, 2006
8.646
8.664
8.424
8.461
105,619
-0.06(-0.72%)
Oct 17, 2006
8.405
8.522
8.239
8.522
40,528
+0.03(+0.36%)
Oct 16, 2006
7.924
8.529
7.875
8.492
107,343
+0.58(+7.33%)
Oct 13, 2006
7.579
7.937
7.456
7.912
58,766
+0.31(+4.14%)
Oct 12, 2006
6.925
7.597
6.925
7.597
50,136
+0.75(+10.99%)
Oct 11, 2006
6.851
6.882
6.771
6.845
55,395
-0.01(-0.09%)
Oct 10, 2006
6.925
6.962
6.777
6.851
115,284
-0.05(-0.72%)
Oct 09, 2006
6.857
6.901
6.771
6.901
47,183
+0.00(+0.00%)
Oct 06, 2006
6.845
6.938
6.759
6.901
50,454
+0.01(+0.09%)
Oct 05, 2006
6.845
6.981
6.759
6.894
161,983
+0.03(+0.45%)
Oct 04, 2006
6.771
6.888
6.709
6.864
44,172
+0.09(+1.37%)
Oct 03, 2006
6.845
6.950
6.765
6.771
45,257
-0.12(-1.70%)
Oct 02, 2006
6.999
7.018
6.876
6.888
65,021
-0.09(-1.24%)
Sep 29, 2006
7.005
7.141
6.944
6.975
33,168
+0.02(+0.27%)
Sep 28, 2006
7.030
7.055
6.845
6.956
75,067
-0.01(-0.18%)
Sep 27, 2006
7.030
7.030
6.870
6.968
42,252
-0.12(-1.65%)
Sep 26, 2006
7.135
7.240
7.030
7.086
32,073
-0.03(-0.43%)
Sep 25, 2006
6.968
7.153
6.968
7.116
34,878
+0.14(+1.94%)
Sep 22, 2006
6.938
7.012
6.882
6.981
36,917
+0.05(+0.71%)
Sep 21, 2006
7.079
7.160
6.851
6.931
24,129
-0.13(-1.83%)
Sep 20, 2006
6.845
7.061
6.808
7.061
36,127
+0.29(+4.28%)
Sep 19, 2006
6.592
6.771
6.555
6.771
30,669
+0.22(+3.29%)
Sep 18, 2006
6.580
6.654
6.524
6.555
21,444
-0.12(-1.76%)
Sep 15, 2006
6.783
6.790
6.660
6.672
106,566
-0.06(-0.92%)
Sep 14, 2006
7.252
7.271
6.722
6.734
43,330
-0.57(-7.85%)
Sep 13, 2006
7.141
7.357
7.141
7.308
24,977
+0.20(+2.78%)
Sep 12, 2006
6.870
7.110
6.765
7.110
34,186
+0.28(+4.06%)
Sep 11, 2006
6.968
6.968
6.746
6.833
22,801
-0.13(-1.86%)
Sep 08, 2006
6.907
6.962
6.888
6.962
13,983
+0.02(+0.36%)
Sep 07, 2006
6.802
7.042
6.790
6.938
28,864
+0.06(+0.90%)
Sep 06, 2006
7.184
7.258
6.833
6.876
75,595
-0.39(-5.35%)
Sep 05, 2006
7.289
7.338
7.129
7.264
70,254
+0.07(+0.94%)
Sep 01, 2006
7.517
7.517
7.166
7.197
164,501
-0.32(-4.27%)
Aug 31, 2006
7.123
7.604
7.073
7.517
71,681
+0.41(+5.72%)
Aug 30, 2006
7.042
7.153
6.925
7.110
60,774
+0.25(+3.59%)
Aug 29, 2006
6.364
6.876
6.287
6.864
76,244
+0.54(+8.59%)
Aug 28, 2006
6.611
6.783
6.247
6.321
113,712
-0.43(-6.31%)
Aug 25, 2006
6.204
6.950
6.191
6.746
88,258
+0.59(+9.51%)
Aug 24, 2006
6.395
6.549
6.136
6.161
68,517
-0.27(-4.22%)
Aug 23, 2006
6.660
6.709
6.432
6.432
56,032
-0.18(-2.71%)
Aug 22, 2006
6.654
6.722
6.500
6.611
24,356
-0.13(-1.92%)
Aug 21, 2006
6.944
6.993
6.629
6.740
34,424
-0.26(-3.70%)
Aug 18, 2006
7.123
7.123
6.820
6.999
39,062
-0.07(-1.05%)
Aug 17, 2006
6.709
7.135
6.623
7.073
71,531
+0.41(+6.11%)
Aug 16, 2006
6.728
6.740
6.617
6.666
496,904
-0.02(-0.28%)
Aug 15, 2006
6.666
6.913
6.611
6.685
29,850
+0.10(+1.59%)
Aug 14, 2006
6.549
6.771
6.549
6.580
63,284
+0.08(+1.23%)
Aug 11, 2006
6.580
6.580
6.469
6.500
40,124
-0.10(-1.59%)
Aug 10, 2006
6.580
6.672
6.524
6.605
418,161
-0.02(-0.37%)
Aug 09, 2006
7.104
7.110
6.605
6.629
70,009
-0.41(-5.87%)
Aug 08, 2006
7.406
7.530
6.987
7.042
66,728
-0.37(-4.99%)
Aug 07, 2006
7.400
7.665
7.400
7.412
147,824
-0.17(-2.20%)
Aug 04, 2006
7.548
7.671
7.406
7.579
67,909
+0.12(+1.65%)
Aug 03, 2006
7.400
7.530
7.400
7.456
48,049
+0.04(+0.50%)
Aug 02, 2006
7.499
7.499
7.369
7.419
25,893
-0.03(-0.41%)
Aug 01, 2006
7.431
7.585
7.363
7.449
40,551
-0.03(-0.41%)
Jul 31, 2006
7.369
7.622
7.369
7.480
47,942
+0.01(+0.08%)
Jul 28, 2006
7.406
7.585
7.400
7.474
41,138
+0.13(+1.76%)
Jul 27, 2006
7.425
7.443
7.110
7.345
56,898
-0.02(-0.33%)
Jul 26, 2006
7.012
7.480
6.938
7.369
45,896
+0.35(+4.92%)
Jul 25, 2006
7.153
7.221
6.913
7.024
52,766
-0.10(-1.47%)
Jul 24, 2006
6.962
7.221
6.857
7.129
32,329
+0.19(+2.66%)
Jul 21, 2006
7.005
7.030
6.802
6.944
100,767
-0.10(-1.49%)
Jul 20, 2006
7.351
7.419
6.944
7.049
50,619
-0.28(-3.79%)
Jul 19, 2006
7.271
7.517
7.110
7.326
43,976
+0.08(+1.11%)
Jul 18, 2006
7.036
7.246
7.036
7.246
31,115
+0.26(+3.71%)
Jul 17, 2006
7.147
7.184
6.987
6.987
39,391
-0.17(-2.41%)
Jul 14, 2006
7.172
7.227
6.938
7.160
52,997
+0.01(+0.17%)
Jul 13, 2006
7.190
7.338
6.913
7.147
102,194
-0.07(-1.02%)
Jul 12, 2006
7.419
7.579
7.135
7.221
107,646
-0.18(-2.42%)
Jul 11, 2006
7.604
7.604
7.073
7.400
90,929
-0.25(-3.23%)
Jul 10, 2006
7.585
7.696
7.388
7.647
60,626
+0.07(+0.90%)
Jul 07, 2006
7.875
7.875
7.332
7.579
73,179
-0.33(-4.21%)
Jul 06, 2006
8.461
8.522
7.758
7.912
77,515
-0.60(-7.03%)
Jul 05, 2006
7.702
8.547
7.702
8.510
83,655
+0.77(+9.96%)
Jul 03, 2006
7.863
8.097
7.715
7.739
78,146
-0.28(-3.54%)
Jun 30, 2006
7.943
8.115
7.665
8.023
409,839
+0.08(+1.01%)
Jun 29, 2006
7.301
7.992
7.301
7.943
73,134
+0.70(+9.62%)
Jun 28, 2006
7.264
7.332
7.042
7.246
65,570
+0.02(+0.34%)
Jun 27, 2006
7.653
7.653
7.221
7.221
53,824
-0.41(-5.34%)
Jun 26, 2006
7.727
7.832
7.573
7.628
29,026
-0.04(-0.56%)
Jun 23, 2006
7.795
7.795
7.671
7.671
37,831
-0.12(-1.58%)
Jun 22, 2006
7.955
7.967
7.745
7.795
70,075
-0.19(-2.39%)
Jun 21, 2006
8.029
8.128
7.986
7.986
36,331
-0.06(-0.77%)
Jun 20, 2006
8.060
8.146
7.992
8.048
51,925
-0.04(-0.53%)
Jun 19, 2006
8.399
8.405
8.078
8.091
50,478
-0.32(-3.81%)
Jun 16, 2006
8.504
8.504
8.313
8.411
258,161
-0.14(-1.59%)
Jun 15, 2006
8.646
8.646
8.436
8.547
67,542
-0.07(-0.79%)
Jun 14, 2006
8.553
8.757
8.418
8.615
68,238
+0.04(+0.50%)
Jun 13, 2006
8.529
8.590
8.436
8.572
110,508
-0.01(-0.14%)
Jun 12, 2006
8.633
8.677
8.578
8.584
86,629
-0.05(-0.57%)
Jun 09, 2006
8.646
8.695
8.603
8.633
90,648
-0.02(-0.21%)
Jun 08, 2006
8.572
9.108
8.504
8.652
160,199
+0.05(+0.57%)
Jun 07, 2006
8.831
8.831
8.603
8.603
232,005
-0.15(-1.69%)
Jun 06, 2006
8.609
8.806
8.609
8.751
82,748
+0.13(+1.50%)
Jun 05, 2006
8.942
8.966
8.621
8.621
93,986
-0.32(-3.59%)
Jun 02, 2006
8.911
9.047
8.868
8.942
44,049
-0.05(-0.55%)
Jun 01, 2006
8.966
9.003
8.892
8.991
46,846
+0.07(+0.76%)
May 31, 2006
8.757
9.047
8.757
8.923
91,012
+0.16(+1.83%)
May 30, 2006
8.880
8.936
8.757
8.763
97,920
-0.12(-1.39%)
May 26, 2006
9.016
9.164
8.763
8.886
103,159
-0.12(-1.37%)
May 25, 2006
9.034
9.034
8.899
9.010
57,767
+0.03(+0.38%)
May 24, 2006
8.942
8.991
8.868
8.975
160,786
+0.03(+0.33%)
May 23, 2006
9.034
9.065
8.899
8.945
121,937
-0.06(-0.64%)
May 22, 2006
9.170
9.238
8.942
9.003
153,983
-0.18(-2.01%)
May 19, 2006
9.225
9.275
9.164
9.188
53,888
-0.05(-0.53%)
May 18, 2006
9.244
9.287
9.219
9.238
58,878
+0.00(+0.00%)
May 17, 2006
9.232
9.355
9.188
9.238
218,314
+0.00(+0.00%)
May 16, 2006
9.306
9.349
9.195
9.238
37,817
-0.09(-0.99%)
May 15, 2006
9.158
9.546
9.158
9.330
76,961
+0.16(+1.75%)
May 12, 2006
9.201
9.287
9.151
9.170
408,949
-0.04(-0.47%)
May 11, 2006
9.392
9.392
9.207
9.213
196,771
-0.18(-1.90%)
May 10, 2006
9.404
9.515
9.306
9.392
68,374
-0.06(-0.59%)
May 09, 2006
9.250
9.565
9.250
9.447
158,094
+0.15(+1.66%)
May 08, 2006
9.454
9.552
9.225
9.293
49,609
-0.12(-1.25%)
May 05, 2006
9.429
9.429
9.312
9.410
41,388
+0.09(+0.99%)
May 04, 2006
9.318
9.343
9.250
9.318
19,428
-0.06(-0.66%)
May 03, 2006
9.429
9.478
9.250
9.380
45,977
-0.01(-0.07%)
May 02, 2006
9.417
9.620
9.361
9.386
122,821
-0.04(-0.39%)
May 01, 2006
9.447
9.558
9.386
9.423
47,794
+0.00(+0.00%)
Apr 28, 2006
9.195
9.423
9.195
9.423
80,593
+0.20(+2.21%)
Apr 27, 2006
9.195
9.312
9.139
9.219
54,291
-0.03(-0.33%)
Apr 26, 2006
9.170
9.287
9.170
9.250
559,631
+0.10(+1.08%)
Apr 25, 2006
9.164
9.170
9.096
9.151
217,265
-0.03(-0.34%)
Apr 24, 2006
9.281
9.281
9.151
9.182
406,591
-0.12(-1.26%)
Apr 21, 2006
9.225
9.312
9.065
9.299
156,072
+0.20(+2.17%)
Apr 20, 2006
9.071
9.108
9.003
9.102
77,251
+0.04(+0.41%)
Apr 19, 2006
9.096
9.195
8.929
9.065
121,992
-0.04(-0.41%)
Apr 18, 2006
9.010
9.121
9.003
9.102
87,636
+0.09(+1.03%)
Apr 17, 2006
9.047
9.065
8.973
9.010
31,828
-0.04(-0.41%)
Apr 13, 2006
9.071
9.121
9.047
9.047
50,984
-0.01(-0.14%)
Apr 12, 2006
8.942
9.127
8.942
9.059
29,719
+0.12(+1.31%)
Apr 11, 2006
9.077
9.096
8.929
8.942
52,354
-0.12(-1.36%)
Apr 10, 2006
9.182
9.238
9.003
9.065
65,047
-0.07(-0.74%)
Apr 07, 2006
9.139
9.188
9.010
9.133
126,953
+0.03(+0.34%)
Apr 06, 2006
9.090
9.114
9.047
9.102
63,993
+0.02(+0.27%)
Apr 05, 2006
9.108
9.158
9.053
9.077
63,456
-0.04(-0.47%)
Apr 04, 2006
9.114
9.219
9.065
9.121
133,932
-0.01(-0.07%)
Apr 03, 2006
9.225
9.256
9.022
9.127
88,764
-0.13(-1.40%)
Mar 31, 2006
9.188
9.306
9.188
9.256
88,735
+0.02(+0.20%)
Mar 30, 2006
9.306
9.435
9.188
9.238
83,140
-0.03(-0.33%)
Mar 29, 2006
9.262
9.410
9.213
9.269
88,463
+0.13(+1.42%)
Mar 28, 2006
9.145
9.232
9.133
9.139
71,828
+0.00(+0.00%)
Mar 27, 2006
9.127
9.225
9.077
9.139
70,366
+0.01(+0.14%)
Mar 24, 2006
8.763
9.269
8.763
9.127
133,717
+0.37(+4.23%)
Mar 23, 2006
8.695
8.757
8.609
8.757
29,350
+0.14(+1.57%)
Mar 22, 2006
8.356
8.677
8.288
8.621
118,214
+0.29(+3.48%)
Mar 21, 2006
8.270
8.362
8.220
8.331
60,383
+0.01(+0.15%)
Mar 20, 2006
8.362
8.424
8.263
8.319
64,531
+0.00(+0.00%)
Mar 17, 2006
8.313
8.325
8.208
8.319
180,850
+0.03(+0.37%)
Mar 16, 2006
8.313
8.455
8.220
8.288
46,191
-0.04(-0.52%)
Mar 15, 2006
8.405
8.430
8.134
8.331
70,297
-0.03(-0.37%)
Mar 14, 2006
8.146
8.418
8.146
8.362
64,685
+0.18(+2.19%)
Mar 13, 2006
8.085
8.356
8.017
8.183
517,959
+0.17(+2.16%)
Mar 10, 2006
8.115
8.115
7.924
8.011
71,377
+0.00(+0.00%)
Mar 09, 2006
8.029
8.146
7.930
8.011
87,721
-0.07(-0.92%)
Mar 08, 2006
8.177
8.344
8.041
8.085
110,738
-0.53(-6.16%)
Mar 07, 2006
8.547
8.677
8.547
8.615
22,903
-0.04(-0.50%)
Mar 06, 2006
8.596
8.726
8.578
8.658
49,290
+0.01(+0.07%)
Mar 03, 2006
8.633
8.720
8.603
8.652
55,195
+0.04(+0.43%)
Mar 02, 2006
8.683
8.714
8.603
8.615
48,891
-0.12(-1.34%)
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.