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 29, 2008
2.078
2.146
2.035
2.035
58,998
-0.07(-3.51%)
Feb 28, 2008
2.158
2.177
2.054
2.109
170,629
-0.06(-2.84%)
Feb 27, 2008
2.158
2.189
2.142
2.171
73,573
-0.01(-0.28%)
Feb 26, 2008
2.180
2.189
2.152
2.177
70,828
+0.00(+0.00%)
Feb 25, 2008
2.195
2.220
2.128
2.177
78,555
+0.04(+2.02%)
Feb 22, 2008
2.177
2.177
2.084
2.134
104,291
-0.03(-1.42%)
Feb 21, 2008
2.208
2.319
2.140
2.165
62,778
+0.00(+0.00%)
Feb 20, 2008
2.171
2.214
2.115
2.165
168,253
-0.02(-0.85%)
Feb 19, 2008
2.350
2.430
2.165
2.183
74,681
-0.13(-5.60%)
Feb 18, 2008
2.442
2.442
2.288
2.313
62,960
+0.00(+0.00%)
Feb 15, 2008
2.442
2.442
2.288
2.313
62,960
-0.16(-6.48%)
Feb 14, 2008
2.319
2.479
2.288
2.473
66,287
+0.07(+2.82%)
Feb 13, 2008
2.461
2.461
2.368
2.405
32,159
-0.02(-1.02%)
Feb 12, 2008
2.430
2.436
2.313
2.430
88,964
+0.02(+0.77%)
Feb 11, 2008
2.430
2.448
2.325
2.411
36,346
+0.03(+1.30%)
Feb 08, 2008
2.479
2.516
2.331
2.380
69,537
-0.11(-4.46%)
Feb 07, 2008
2.467
2.602
2.467
2.491
77,006
+0.02(+0.75%)
Feb 06, 2008
2.491
2.763
2.467
2.473
100,736
+0.01(+0.25%)
Feb 05, 2008
2.467
2.510
2.448
2.467
143,102
-0.03(-1.23%)
Feb 04, 2008
2.498
2.602
2.498
2.498
111,390
+0.04(+1.76%)
Feb 01, 2008
2.380
2.461
2.313
2.454
103,558
+0.13(+5.57%)
Jan 31, 2008
2.313
2.424
2.195
2.325
441,549
-0.01(-0.26%)
Jan 30, 2008
2.380
2.430
2.325
2.331
104,380
-0.04(-1.82%)
Jan 29, 2008
2.362
2.430
2.319
2.374
110,182
+0.07(+2.94%)
Jan 28, 2008
2.380
2.485
2.288
2.306
131,367
-0.07(-3.11%)
Jan 25, 2008
2.442
2.504
2.356
2.380
115,563
-0.02(-1.03%)
Jan 24, 2008
2.417
2.491
2.374
2.405
83,520
+0.00(+0.00%)
Jan 23, 2008
2.362
2.461
2.294
2.405
191,685
-0.02(-0.76%)
Jan 22, 2008
2.337
2.504
2.319
2.424
57,584
-0.01(-0.25%)
Jan 21, 2008
2.417
2.553
2.350
2.430
94,107
+0.00(+0.00%)
Jan 18, 2008
2.417
2.553
2.350
2.430
94,107
-0.02(-1.01%)
Jan 17, 2008
2.559
2.707
2.436
2.454
62,691
-0.09(-3.63%)
Jan 16, 2008
2.498
2.676
2.498
2.547
131,471
+0.05(+1.98%)
Jan 15, 2008
2.510
2.701
2.399
2.498
134,046
-0.04(-1.46%)
Jan 14, 2008
2.590
2.806
2.479
2.535
151,671
-0.06(-2.14%)
Jan 11, 2008
2.670
2.911
2.313
2.590
226,201
-0.10(-3.67%)
Jan 10, 2008
2.837
3.065
2.658
2.689
211,668
-0.17(-5.83%)
Jan 09, 2008
3.083
3.244
2.837
2.855
120,781
-0.24(-7.77%)
Jan 08, 2008
3.552
3.651
3.096
3.096
97,874
-0.44(-12.54%)
Jan 07, 2008
3.614
3.675
3.509
3.540
48,874
-0.01(-0.35%)
Jan 04, 2008
3.768
3.801
3.552
3.552
86,233
-0.31(-8.13%)
Jan 03, 2008
4.175
4.193
3.867
3.867
48,965
-0.30(-7.25%)
Jan 02, 2008
4.064
4.403
3.947
4.169
77,627
+0.10(+2.58%)
Jan 01, 2008
4.181
4.372
3.941
4.064
83,115
+0.00(+0.00%)
Dec 31, 2007
4.181
4.372
3.941
4.064
83,115
-0.16(-3.80%)
Dec 28, 2007
4.224
4.348
4.224
4.224
74,387
+0.00(+0.00%)
Dec 27, 2007
4.280
4.317
4.163
4.224
40,121
-0.09(-2.14%)
Dec 26, 2007
4.292
4.409
4.292
4.317
73,017
-0.05(-1.13%)
Dec 24, 2007
4.341
4.397
4.249
4.366
47,326
+0.05(+1.14%)
Dec 21, 2007
4.409
4.465
4.261
4.317
118,670
-0.01(-0.14%)
Dec 20, 2007
4.415
4.477
4.298
4.323
49,958
-0.04(-0.85%)
Dec 19, 2007
4.317
4.434
4.230
4.360
43,059
+0.04(+1.00%)
Dec 18, 2007
4.206
4.354
4.033
4.317
162,636
+0.17(+4.17%)
Dec 17, 2007
4.095
4.230
4.008
4.144
44,133
+0.01(+0.30%)
Dec 14, 2007
4.249
4.280
4.107
4.132
53,102
-0.19(-4.42%)
Dec 13, 2007
4.255
4.323
4.089
4.323
40,846
+0.04(+1.01%)
Dec 12, 2007
4.261
4.409
4.144
4.280
65,746
+0.14(+3.27%)
Dec 11, 2007
4.311
4.434
4.082
4.144
83,389
-0.14(-3.17%)
Dec 10, 2007
4.218
4.434
4.218
4.280
62,373
+0.10(+2.36%)
Dec 07, 2007
4.403
4.403
4.175
4.181
51,107
-0.21(-4.78%)
Dec 06, 2007
4.175
4.415
4.175
4.391
72,958
+0.22(+5.17%)
Dec 05, 2007
4.440
4.440
4.101
4.175
83,882
-0.19(-4.38%)
Dec 04, 2007
4.631
4.761
4.366
4.366
99,760
-0.44(-9.11%)
Dec 03, 2007
4.909
4.933
4.711
4.804
39,703
-0.13(-2.62%)
Nov 30, 2007
4.841
5.088
4.773
4.933
182,752
+0.18(+3.76%)
Nov 29, 2007
4.859
4.933
4.736
4.755
190,001
-0.10(-2.16%)
Nov 28, 2007
4.866
5.014
4.748
4.859
90,248
+0.06(+1.16%)
Nov 27, 2007
4.761
4.829
4.674
4.804
119,237
+0.04(+0.78%)
Nov 26, 2007
4.921
4.933
4.693
4.767
149,449
-0.17(-3.37%)
Nov 23, 2007
4.841
4.958
4.748
4.933
76,150
+0.14(+2.96%)
Nov 21, 2007
4.773
4.835
4.644
4.792
55,625
+0.00(+0.00%)
Nov 20, 2007
4.607
4.909
4.563
4.792
64,088
+0.17(+3.74%)
Nov 19, 2007
4.687
4.693
4.563
4.619
78,462
-0.11(-2.35%)
Nov 16, 2007
4.625
4.792
4.567
4.730
53,803
+0.12(+2.54%)
Nov 15, 2007
4.767
4.792
4.502
4.613
159,704
-0.19(-3.86%)
Nov 14, 2007
5.007
5.007
4.779
4.798
117,522
-0.13(-2.63%)
Nov 13, 2007
4.927
4.977
4.681
4.927
101,980
+0.04(+0.88%)
Nov 12, 2007
4.637
5.057
4.594
4.884
122,487
+0.22(+4.76%)
Nov 09, 2007
4.884
4.884
4.496
4.662
61,855
-0.28(-5.62%)
Nov 08, 2007
4.779
5.038
4.354
4.940
168,733
+0.29(+6.23%)
Nov 07, 2007
4.674
4.785
4.631
4.650
47,340
-0.15(-3.08%)
Nov 06, 2007
4.742
4.810
4.625
4.798
186,965
+0.14(+2.91%)
Nov 05, 2007
4.718
4.730
4.625
4.662
58,280
-0.10(-2.07%)
Nov 02, 2007
4.841
4.866
4.674
4.761
112,131
-0.08(-1.66%)
Nov 01, 2007
4.884
5.106
4.841
4.841
154,606
-0.09(-1.87%)
Oct 31, 2007
5.038
5.143
4.909
4.933
60,398
-0.02(-0.37%)
Oct 30, 2007
5.291
5.291
4.933
4.952
51,244
-0.32(-6.08%)
Oct 29, 2007
5.347
5.482
5.242
5.273
57,193
-0.07(-1.38%)
Oct 26, 2007
5.359
5.390
5.149
5.347
53,635
+0.07(+1.29%)
Oct 25, 2007
5.168
5.340
5.112
5.279
40,119
+0.17(+3.38%)
Oct 24, 2007
5.199
5.211
4.909
5.106
44,021
-0.14(-2.70%)
Oct 23, 2007
5.174
5.310
5.125
5.248
51,446
+0.11(+2.16%)
Oct 22, 2007
4.915
5.211
4.909
5.137
52,377
+0.23(+4.65%)
Oct 19, 2007
5.069
5.143
4.909
4.909
59,331
-0.17(-3.28%)
Oct 18, 2007
4.964
5.186
4.964
5.075
36,993
+0.07(+1.48%)
Oct 17, 2007
5.211
5.211
4.909
5.001
51,117
-0.14(-2.76%)
Oct 16, 2007
4.977
5.279
4.977
5.143
80,852
+0.16(+3.22%)
Oct 15, 2007
4.958
5.069
4.903
4.983
191,728
-0.01(-0.12%)
Oct 12, 2007
5.014
5.146
4.964
4.989
43,038
-0.04(-0.74%)
Oct 11, 2007
5.044
5.236
5.007
5.026
60,702
+0.02(+0.37%)
Oct 10, 2007
5.106
5.180
4.964
5.007
62,950
-0.10(-1.93%)
Oct 09, 2007
5.242
5.242
5.106
5.106
58,422
-0.09(-1.78%)
Oct 08, 2007
5.125
5.242
5.125
5.199
39,401
+0.07(+1.44%)
Oct 05, 2007
5.217
5.322
5.020
5.125
52,471
-0.02(-0.36%)
Oct 04, 2007
4.927
5.186
4.927
5.143
46,564
+0.17(+3.47%)
Oct 03, 2007
5.143
5.242
4.964
4.970
96,337
-0.19(-3.70%)
Oct 02, 2007
5.297
5.340
4.995
5.162
68,086
-0.10(-1.88%)
Oct 01, 2007
4.933
5.458
4.933
5.260
128,017
+0.33(+6.63%)
Sep 28, 2007
5.020
5.088
4.903
4.933
49,155
-0.08(-1.60%)
Sep 27, 2007
5.007
5.088
4.983
5.014
27,424
+0.02(+0.37%)
Sep 26, 2007
5.088
5.106
4.890
4.995
38,780
-0.07(-1.34%)
Sep 25, 2007
5.143
5.322
4.995
5.063
49,358
-0.12(-2.26%)
Sep 24, 2007
5.316
5.353
5.118
5.180
74,694
-0.13(-2.44%)
Sep 21, 2007
5.630
5.630
5.297
5.310
115,091
-0.27(-4.76%)
Sep 20, 2007
6.093
6.161
5.402
5.575
65,763
-0.53(-8.69%)
Sep 19, 2007
5.976
6.191
5.840
6.105
89,196
+0.15(+2.48%)
Sep 18, 2007
5.242
5.957
5.069
5.957
67,957
+0.67(+12.72%)
Sep 17, 2007
5.495
5.495
5.273
5.285
31,793
-0.20(-3.71%)
Sep 14, 2007
5.532
5.544
5.328
5.488
51,780
-0.10(-1.77%)
Sep 13, 2007
5.538
5.729
5.476
5.587
21,977
+0.09(+1.57%)
Sep 12, 2007
5.661
5.791
5.439
5.501
46,956
-0.19(-3.36%)
Sep 11, 2007
5.945
6.006
5.550
5.692
65,340
-0.22(-3.75%)
Sep 10, 2007
6.142
6.198
5.871
5.914
105,402
-0.28(-4.58%)
Sep 07, 2007
6.154
6.228
6.019
6.198
66,855
+0.12(+1.93%)
Sep 06, 2007
6.241
6.241
6.025
6.080
100,269
-0.18(-2.86%)
Sep 05, 2007
6.401
6.450
6.253
6.259
89,491
-0.20(-3.06%)
Sep 04, 2007
6.210
6.518
6.210
6.457
162,393
+0.12(+1.95%)
Aug 31, 2007
6.352
6.401
6.296
6.333
73,424
+0.00(+0.00%)
Aug 30, 2007
6.389
6.450
6.272
6.333
54,010
-0.13(-2.00%)
Aug 29, 2007
6.420
6.475
6.198
6.463
55,915
+0.06(+0.87%)
Aug 28, 2007
6.475
6.537
6.296
6.407
130,736
-0.12(-1.89%)
Aug 27, 2007
6.426
6.642
6.426
6.531
133,569
+0.10(+1.53%)
Aug 24, 2007
6.000
6.444
5.963
6.432
79,871
+0.43(+7.08%)
Aug 23, 2007
5.673
6.025
5.661
6.006
106,926
+0.34(+5.98%)
Aug 22, 2007
5.754
5.883
5.649
5.667
66,342
-0.10(-1.82%)
Aug 21, 2007
5.593
5.797
5.593
5.772
106,250
+0.23(+4.12%)
Aug 20, 2007
5.612
5.710
5.384
5.544
176,465
-0.05(-0.88%)
Aug 17, 2007
5.797
5.994
5.445
5.593
222,457
-0.01(-0.22%)
Aug 16, 2007
4.693
5.655
4.662
5.606
250,875
+0.79(+16.39%)
Aug 15, 2007
4.693
5.063
4.693
4.816
324,233
+0.06(+1.17%)
Aug 14, 2007
4.903
5.014
4.625
4.761
139,791
-0.18(-3.62%)
Aug 13, 2007
5.316
5.414
4.927
4.940
236,630
-0.27(-5.21%)
Aug 10, 2007
4.810
5.797
4.656
5.211
226,971
+0.44(+9.17%)
Aug 09, 2007
4.792
5.205
4.736
4.773
258,795
+0.00(+0.00%)
Aug 08, 2007
5.211
5.575
4.348
4.773
316,881
-0.38(-7.42%)
Aug 07, 2007
4.989
5.464
4.816
5.155
175,340
+0.07(+1.46%)
Aug 06, 2007
4.748
5.297
4.644
5.081
148,786
+0.31(+6.60%)
Aug 03, 2007
4.816
5.254
4.748
4.767
65,652
-0.42(-8.09%)
Aug 02, 2007
4.896
5.199
4.896
5.186
74,862
+0.24(+4.86%)
Aug 01, 2007
5.334
5.353
4.933
4.946
95,664
-0.29(-5.54%)
Jul 31, 2007
5.513
5.772
5.217
5.236
69,028
-0.21(-3.85%)
Jul 30, 2007
5.532
5.569
5.291
5.445
61,419
-0.08(-1.45%)
Jul 27, 2007
6.043
6.043
5.525
5.525
88,122
-0.52(-8.57%)
Jul 26, 2007
6.309
6.364
5.895
6.043
72,955
-0.37(-5.77%)
Jul 25, 2007
6.432
6.561
6.290
6.413
61,074
-0.06(-0.86%)
Jul 24, 2007
6.450
6.648
6.383
6.469
88,179
-0.09(-1.32%)
Jul 23, 2007
6.623
7.443
6.475
6.555
60,010
+0.08(+1.24%)
Jul 20, 2007
6.598
6.629
6.407
6.475
79,250
-0.14(-2.05%)
Jul 19, 2007
6.716
6.716
6.481
6.611
32,467
-0.02(-0.28%)
Jul 18, 2007
6.487
6.629
6.475
6.629
62,100
+0.09(+1.42%)
Jul 17, 2007
6.346
6.728
6.346
6.537
49,309
+0.22(+3.52%)
Jul 16, 2007
6.697
6.728
6.302
6.315
29,443
-0.39(-5.80%)
Jul 13, 2007
6.740
6.833
6.666
6.703
25,992
-0.08(-1.18%)
Jul 12, 2007
6.568
6.783
6.524
6.783
33,419
+0.28(+4.36%)
Jul 11, 2007
6.463
6.703
6.463
6.500
75,566
+0.02(+0.38%)
Jul 10, 2007
6.716
6.827
6.364
6.475
65,655
-0.31(-4.55%)
Jul 09, 2007
6.925
7.061
6.753
6.783
42,576
-0.19(-2.74%)
Jul 06, 2007
6.765
7.098
6.765
6.975
39,576
+0.23(+3.48%)
Jul 05, 2007
6.938
6.938
6.672
6.740
47,905
-0.23(-3.27%)
Jul 03, 2007
6.790
6.993
6.790
6.968
26,638
-0.01(-0.09%)
Jul 02, 2007
6.901
7.012
6.790
6.975
17,411
+0.14(+1.98%)
Jun 29, 2007
6.876
7.036
6.820
6.839
48,526
+0.00(+0.00%)
Jun 28, 2007
7.067
7.073
6.827
6.839
38,298
-0.22(-3.06%)
Jun 27, 2007
6.950
7.058
6.938
7.055
43,669
+0.02(+0.35%)
Jun 26, 2007
6.947
7.110
6.942
7.030
72,260
+0.10(+1.42%)
Jun 25, 2007
6.783
7.005
6.783
6.931
79,184
+0.18(+2.65%)
Jun 22, 2007
6.888
7.209
6.629
6.753
376,846
-0.17(-2.41%)
Jun 21, 2007
6.722
7.184
6.675
6.919
79,751
+0.12(+1.81%)
Jun 20, 2007
7.431
7.431
6.790
6.796
41,026
-0.63(-8.47%)
Jun 19, 2007
7.129
7.431
7.092
7.425
22,702
+0.25(+3.53%)
Jun 18, 2007
7.184
7.240
7.092
7.172
48,810
-0.01(-0.09%)
Jun 15, 2007
7.147
7.295
7.055
7.178
131,511
+0.21(+3.05%)
Jun 14, 2007
7.116
7.184
6.956
6.965
21,729
-0.16(-2.29%)
Jun 13, 2007
7.209
7.258
7.092
7.129
59,188
+0.01(+0.17%)
Jun 12, 2007
7.172
7.209
7.067
7.116
69,080
-0.12(-1.70%)
Jun 11, 2007
7.166
7.351
7.166
7.240
52,538
+0.04(+0.51%)
Jun 08, 2007
7.345
7.394
7.073
7.203
55,051
-0.15(-2.10%)
Jun 07, 2007
7.283
7.511
7.283
7.357
151,890
+0.01(+0.08%)
Jun 06, 2007
7.332
7.388
7.252
7.351
38,631
-0.05(-0.67%)
Jun 05, 2007
7.468
7.560
7.332
7.400
63,612
-0.12(-1.64%)
Jun 04, 2007
7.542
7.832
7.499
7.523
130,454
-0.02(-0.33%)
Jun 01, 2007
7.517
7.832
7.486
7.548
98,474
+0.09(+1.16%)
May 31, 2007
7.696
7.739
7.406
7.462
60,949
-0.22(-2.89%)
May 30, 2007
7.554
7.702
7.480
7.684
56,454
+0.05(+0.65%)
May 29, 2007
7.690
7.795
7.449
7.634
49,588
-0.01(-0.16%)
May 25, 2007
7.289
7.690
7.079
7.647
67,739
+0.40(+5.53%)
May 24, 2007
7.776
7.789
7.209
7.246
71,681
-0.55(-7.11%)
May 23, 2007
7.690
7.967
7.517
7.801
84,040
+0.11(+1.44%)
May 22, 2007
7.616
7.749
7.585
7.690
58,961
+0.09(+1.22%)
May 21, 2007
7.382
7.708
7.382
7.597
50,190
+0.22(+2.92%)
May 18, 2007
7.067
7.474
6.882
7.382
103,487
+0.32(+4.54%)
May 17, 2007
7.129
7.338
7.061
7.061
138,721
-0.10(-1.38%)
May 16, 2007
7.104
7.320
7.042
7.160
89,183
+0.10(+1.49%)
May 15, 2007
7.258
7.412
7.036
7.055
76,160
-0.22(-3.05%)
May 14, 2007
7.326
7.511
7.246
7.277
72,049
-0.07(-0.92%)
May 11, 2007
7.221
7.369
7.135
7.345
72,067
+0.25(+3.57%)
May 10, 2007
7.246
7.345
7.092
7.092
85,046
-0.15(-2.04%)
May 09, 2007
7.203
7.326
7.092
7.240
74,564
-0.04(-0.59%)
May 08, 2007
7.092
7.314
7.092
7.283
90,251
+0.19(+2.61%)
May 07, 2007
7.178
7.246
7.092
7.098
29,957
-0.07(-1.03%)
May 04, 2007
7.227
7.295
6.888
7.172
46,259
-0.06(-0.77%)
May 03, 2007
7.190
7.338
7.190
7.227
48,278
+0.11(+1.56%)
May 02, 2007
7.098
7.141
7.079
7.116
42,711
+0.02(+0.35%)
May 01, 2007
7.104
7.190
7.030
7.092
78,895
-0.01(-0.17%)
Apr 30, 2007
7.480
7.480
6.956
7.104
142,137
-0.65(-8.43%)
Apr 27, 2007
8.344
8.344
7.678
7.758
68,984
-0.63(-7.50%)
Apr 26, 2007
8.307
8.418
8.183
8.387
30,604
+0.06(+0.74%)
Apr 25, 2007
8.196
8.362
8.097
8.325
67,134
+0.14(+1.66%)
Apr 24, 2007
8.294
8.294
8.128
8.189
26,595
-0.06(-0.75%)
Apr 23, 2007
8.220
8.294
8.208
8.251
13,149
+0.00(+0.00%)
Apr 20, 2007
8.276
8.541
8.202
8.251
185,773
+0.12(+1.52%)
Apr 19, 2007
8.467
8.535
8.041
8.128
48,839
-0.41(-4.77%)
Apr 18, 2007
8.374
8.633
8.245
8.535
53,251
+0.10(+1.24%)
Apr 17, 2007
8.473
8.498
8.042
8.430
64,484
-0.02(-0.22%)
Apr 16, 2007
8.202
8.479
8.128
8.448
124,992
+0.31(+3.79%)
Apr 13, 2007
7.702
8.183
7.548
8.140
69,873
+0.41(+5.35%)
Apr 12, 2007
7.739
7.739
7.419
7.727
33,820
-0.04(-0.56%)
Apr 11, 2007
8.115
8.128
7.708
7.770
29,229
-0.31(-3.82%)
Apr 10, 2007
8.011
8.165
7.998
8.078
22,473
+0.05(+0.61%)
Apr 09, 2007
7.930
8.159
7.758
8.029
133,627
+0.12(+1.56%)
Apr 05, 2007
7.277
7.906
7.277
7.906
35,553
+0.63(+8.64%)
Apr 04, 2007
7.826
7.826
7.190
7.277
64,870
-0.55(-7.01%)
Apr 03, 2007
7.819
7.955
7.789
7.826
24,980
+0.04(+0.55%)
Apr 02, 2007
7.727
7.782
7.412
7.782
40,927
+0.07(+0.96%)
Mar 30, 2007
7.955
7.955
7.560
7.708
45,411
-0.23(-2.95%)
Mar 29, 2007
7.641
7.992
7.616
7.943
65,181
+0.37(+4.89%)
Mar 28, 2007
7.795
7.850
7.536
7.573
118,376
-0.28(-3.54%)
Mar 27, 2007
8.128
8.128
7.838
7.850
16,313
-0.31(-3.78%)
Mar 26, 2007
8.196
8.208
7.974
8.159
41,386
+0.01(+0.15%)
Mar 23, 2007
8.344
8.424
8.035
8.146
46,899
-0.21(-2.51%)
Mar 22, 2007
8.072
8.399
7.838
8.356
103,130
+0.33(+4.07%)
Mar 21, 2007
7.961
8.078
7.523
8.029
88,795
+0.05(+0.62%)
Mar 20, 2007
7.474
8.004
7.456
7.980
54,534
+0.49(+6.50%)
Mar 19, 2007
7.388
7.622
7.283
7.493
58,152
+0.17(+2.27%)
Mar 16, 2007
7.326
7.394
7.240
7.326
113,095
-0.01(-0.08%)
Mar 15, 2007
7.289
7.345
7.178
7.332
27,685
+0.06(+0.76%)
Mar 14, 2007
7.079
7.363
6.968
7.277
42,367
+0.14(+1.99%)
Mar 13, 2007
7.277
7.160
6.913
7.135
97,240
-0.14(-1.95%)
Mar 12, 2007
7.024
7.277
7.018
7.277
51,891
+0.27(+3.78%)
Mar 09, 2007
6.956
7.073
6.950
7.012
32,195
+0.12(+1.79%)
Mar 08, 2007
6.944
7.018
6.839
6.888
72,472
+0.01(+0.18%)
Mar 07, 2007
7.166
7.166
6.827
6.876
123,604
-0.12(-1.76%)
Mar 06, 2007
6.975
7.160
6.907
6.999
125,576
+0.10(+1.43%)
Mar 05, 2007
6.611
6.981
6.611
6.901
44,735
+0.22(+3.23%)
Mar 02, 2007
7.295
7.406
6.654
6.685
159,206
-0.70(-9.44%)
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.