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 27, 2009
0.3218
0.3392
0.3207
0.3207
2,756
+0.00(+0.00%)
Feb 26, 2009
0.4317
0.4625
0.3151
0.3207
43,755
-0.04(-11.85%)
Feb 25, 2009
0.3453
0.3638
0.3392
0.3638
19,459
+0.02(+5.32%)
Feb 24, 2009
0.3759
0.3885
0.3454
0.3454
10,696
+0.01(+1.84%)
Feb 23, 2009
0.4008
0.4009
0.3392
0.3392
9,642
-0.01(-3.51%)
Feb 20, 2009
0.4317
0.4317
0.3453
0.3515
15,666
-0.03(-8.06%)
Feb 19, 2009
0.4255
0.4255
0.3823
0.3823
1,135
-0.05(-11.43%)
Feb 18, 2009
0.4502
0.4502
0.4317
0.4317
8,377
-0.02(-4.11%)
Feb 17, 2009
0.4853
0.4853
0.4502
0.4502
1,991
-0.01(-2.67%)
Feb 13, 2009
0.4687
0.4687
0.4625
0.4625
648
+0.00(+0.00%)
Feb 12, 2009
0.4625
0.4994
0.4625
0.4625
810
+0.01(+1.35%)
Feb 11, 2009
0.4625
0.4625
0.4502
0.4563
6,577
+0.02(+4.23%)
Feb 10, 2009
0.4625
0.4625
0.4378
0.4378
17,119
-0.04(-7.79%)
Feb 09, 2009
0.4872
0.4872
0.4625
0.4748
16,167
-0.05(-9.41%)
Feb 06, 2009
0.6722
0.6722
0.4378
0.5242
40,053
-0.05(-8.60%)
Feb 05, 2009
0.5550
0.5735
0.5242
0.5735
7,540
+0.06(+12.05%)
Feb 04, 2009
0.5612
0.5612
0.5118
0.5118
42,972
-0.05(-8.79%)
Feb 03, 2009
0.5550
0.5612
0.5550
0.5612
8,669
+0.05(+9.64%)
Feb 02, 2009
0.5427
0.5427
0.5118
0.5118
3,729
-0.08(-13.54%)
Jan 30, 2009
0.6474
0.6474
0.5920
0.5920
4,566
-0.02(-3.03%)
Jan 29, 2009
0.6105
0.6167
0.6043
0.6105
19,134
-0.04(-6.60%)
Jan 28, 2009
0.6167
0.6537
0.6167
0.6537
7,585
+0.04(+6.00%)
Jan 27, 2009
0.6722
0.6722
0.6167
0.6167
15,007
+0.00(+0.00%)
Jan 26, 2009
0.6105
0.6475
0.5920
0.6167
14,362
+0.02(+3.09%)
Jan 23, 2009
0.6043
0.6447
0.5920
0.5982
18,624
+0.00(+0.00%)
Jan 22, 2009
0.6475
0.6537
0.5982
0.5982
7,297
-0.02(-3.00%)
Jan 21, 2009
0.6167
0.6167
0.6167
0.6167
859
-0.06(-8.26%)
Jan 20, 2009
0.7647
0.7647
0.6228
0.6722
1,115
-0.01(-1.81%)
Jan 16, 2009
0.7992
0.8202
0.6845
0.6846
1,345
-0.04(-5.56%)
Jan 15, 2009
0.7801
0.9312
0.6907
0.7249
22,439
+0.03(+4.96%)
Jan 14, 2009
0.6290
0.7955
0.6290
0.6907
25,316
+0.05(+7.69%)
Jan 13, 2009
0.6291
0.6817
0.6290
0.6413
3,679
+0.00(+0.00%)
Jan 12, 2009
0.6429
0.6429
0.6413
0.6413
324
-0.02(-3.26%)
Jan 09, 2009
0.7271
0.7831
0.6228
0.6629
30,667
+0.00(+0.47%)
Jan 08, 2009
0.7277
0.7277
0.6475
0.6598
11,693
+0.00(+0.00%)
Jan 07, 2009
0.8723
0.8723
0.6598
0.6598
972
-0.14(-17.69%)
Jan 06, 2009
0.6475
0.9867
0.6475
0.8017
58,053
+0.18(+28.71%)
Jan 05, 2009
0.6043
0.6228
0.6043
0.6228
11,351
+0.04(+6.32%)
Jan 02, 2009
0.4687
0.6043
0.4687
0.5858
35,916
+0.12(+26.67%)
Dec 31, 2008
0.4378
0.4625
0.4378
0.4625
110,302
+0.04(+8.70%)
Dec 30, 2008
0.4008
0.4255
0.3145
0.4255
61,213
-0.02(-4.17%)
Dec 29, 2008
0.4563
0.4564
0.4440
0.4440
29,736
-0.01(-2.70%)
Dec 26, 2008
0.3823
0.4563
0.3762
0.4563
69,980
+0.06(+13.85%)
Dec 24, 2008
0.4070
0.4070
0.4008
0.4008
15,296
-0.01(-1.52%)
Dec 23, 2008
0.4193
0.4193
0.4008
0.4070
39,972
-0.01(-2.94%)
Dec 22, 2008
0.4132
0.4255
0.4008
0.4193
54,780
+0.02(+4.62%)
Dec 19, 2008
0.5488
0.5488
0.4008
0.4008
104,061
-0.13(-24.42%)
Dec 18, 2008
0.5488
0.5488
0.5057
0.5303
16,215
-0.04(-7.53%)
Dec 17, 2008
0.4933
0.5982
0.4933
0.5735
9,807
-0.04(-7.00%)
Dec 16, 2008
0.6105
0.6167
0.4995
0.6167
6,818
+0.11(+21.95%)
Dec 15, 2008
0.4625
0.5612
0.4625
0.5057
23,047
-0.05(-8.89%)
Dec 12, 2008
0.5550
0.5858
0.5242
0.5550
9,050
-0.06(-9.09%)
Dec 11, 2008
0.6167
0.6167
0.5674
0.6105
14,008
+0.02(+3.13%)
Dec 10, 2008
0.5982
0.5982
0.4872
0.5920
12,387
-0.02(-4.00%)
Dec 09, 2008
0.5982
0.6167
0.5982
0.6167
43,256
+0.04(+7.53%)
Dec 08, 2008
0.5612
0.6043
0.5303
0.5735
14,030
-0.01(-2.11%)
Dec 05, 2008
0.5920
0.5982
0.4933
0.5858
21,032
-0.01(-1.04%)
Dec 04, 2008
0.5920
0.5982
0.5797
0.5920
13,764
-0.01(-1.03%)
Dec 03, 2008
0.5735
0.5982
0.5673
0.5982
16,564
+0.03(+5.43%)
Dec 02, 2008
0.5365
0.5673
0.5303
0.5673
3,426
+0.06(+10.84%)
Dec 01, 2008
0.4995
0.5118
0.4995
0.5118
7,780
+0.01(+1.22%)
Nov 28, 2008
0.4933
0.5057
0.4933
0.5057
5,562
+0.06(+13.89%)
Nov 26, 2008
0.4317
0.4563
0.4255
0.4440
22,877
+0.01(+2.86%)
Nov 25, 2008
0.4317
0.5549
0.4317
0.4317
18,486
-0.14(-23.91%)
Nov 24, 2008
0.5427
0.5920
0.3885
0.5673
43,945
+0.10(+22.67%)
Nov 21, 2008
0.6043
0.6167
0.4625
0.4625
6,689
+0.08(+20.97%)
Nov 20, 2008
0.4872
0.4995
0.3823
0.3823
17,960
-0.16(-29.55%)
Nov 19, 2008
0.5118
0.5427
0.4933
0.5427
28,215
+0.01(+2.33%)
Nov 18, 2008
0.5303
0.5812
0.5303
0.5303
35,636
+0.00(+0.00%)
Nov 17, 2008
0.5427
0.5550
0.5303
0.5303
30,335
-0.02(-4.44%)
Nov 14, 2008
0.4872
0.5735
0.4872
0.5550
15,474
+0.02(+3.45%)
Nov 13, 2008
0.5155
0.5673
0.5118
0.5365
21,080
+0.02(+4.82%)
Nov 12, 2008
0.5427
0.5550
0.5118
0.5118
16,540
-0.03(-5.68%)
Nov 11, 2008
0.6105
0.6105
0.5427
0.5427
4,216
-0.07(-12.00%)
Nov 10, 2008
0.5242
0.6352
0.5242
0.6167
30,137
+0.00(+0.00%)
Nov 07, 2008
0.5921
1.116
0.5921
0.6167
138,007
+0.02(+4.17%)
Nov 06, 2008
0.6907
0.6907
0.5920
0.5920
24,205
-0.07(-10.29%)
Nov 05, 2008
0.6722
0.6845
0.6599
0.6599
12,648
+0.01(+0.95%)
Nov 04, 2008
0.7030
0.7030
0.6475
0.6537
34,540
+0.00(+0.00%)
Nov 03, 2008
0.6476
0.6660
0.6413
0.6537
165,021
+0.01(+0.95%)
Oct 31, 2008
0.6228
0.7092
0.5550
0.6475
204,045
+0.05(+8.25%)
Oct 30, 2008
0.5889
0.6289
0.5889
0.5982
10,811
+0.07(+12.79%)
Oct 29, 2008
0.6167
0.6167
0.5303
0.5303
37,382
-0.04(-7.53%)
Oct 28, 2008
0.5858
0.5920
0.5673
0.5735
51,323
-0.02(-4.12%)
Oct 27, 2008
0.5550
0.5982
0.5242
0.5982
151,903
+0.06(+10.23%)
Oct 24, 2008
0.5953
0.5953
0.5365
0.5427
68,866
-0.01(-2.22%)
Oct 23, 2008
0.6290
0.6290
0.5550
0.5550
13,452
-0.04(-7.22%)
Oct 22, 2008
0.6537
0.6537
0.5858
0.5982
42,119
-0.05(-8.37%)
Oct 21, 2008
0.6845
0.6968
0.6290
0.6528
27,615
-0.04(-5.48%)
Oct 20, 2008
0.6845
0.8387
0.6845
0.6907
23,093
+0.01(+0.90%)
Oct 17, 2008
0.6413
0.7215
0.6358
0.6845
34,350
+0.06(+8.82%)
Oct 16, 2008
0.6722
0.7277
0.6167
0.6290
38,188
-0.05(-7.27%)
Oct 15, 2008
0.7215
0.7585
0.6783
0.6783
15,972
-0.03(-4.35%)
Oct 14, 2008
0.8325
0.9250
0.7092
0.7092
366,030
-0.01(-1.71%)
Oct 13, 2008
0.7708
0.7708
0.6660
0.7215
13,305
+0.10(+15.84%)
Oct 10, 2008
0.5920
0.6907
0.5858
0.6228
38,237
-0.01(-0.98%)
Oct 09, 2008
0.6167
0.6598
0.6167
0.6290
514,658
+0.01(+2.00%)
Oct 08, 2008
0.6722
0.6722
0.5858
0.6167
60,347
-0.07(-9.91%)
Oct 07, 2008
0.8078
0.8220
0.6845
0.6845
37,895
-0.05(-6.72%)
Oct 06, 2008
0.6475
0.7400
0.5797
0.7338
86,124
+0.10(+16.67%)
Oct 03, 2008
0.6537
0.7092
0.6228
0.6290
79,109
-0.02(-2.86%)
Oct 02, 2008
0.7400
0.7400
0.6475
0.6475
64,074
-0.08(-11.02%)
Oct 01, 2008
1.055
1.055
0.7277
0.7277
80,805
-0.04(-5.60%)
Sep 30, 2008
0.8633
0.9188
0.7708
0.7708
96,574
-0.09(-10.71%)
Sep 29, 2008
0.9312
0.9312
0.8325
0.8633
32,921
+0.00(+0.00%)
Sep 26, 2008
0.8942
0.9188
0.8633
0.8633
84,848
-0.01(-0.71%)
Sep 25, 2008
0.8633
1.048
0.8633
0.8695
67,902
-0.20(-18.97%)
Sep 24, 2008
1.172
1.172
1.055
1.073
12,074
-0.10(-8.42%)
Sep 23, 2008
1.092
1.221
1.092
1.172
44,220
+0.01(+0.53%)
Sep 22, 2008
1.079
1.172
1.079
1.166
43,259
+0.17(+17.39%)
Sep 19, 2008
1.209
1.215
0.9928
0.9928
21,961
+0.08(+8.78%)
Sep 18, 2008
1.005
1.005
0.8633
0.9127
32,691
+0.01(+1.37%)
Sep 17, 2008
0.9373
0.9373
0.9003
0.9003
6,788
-0.12(-11.51%)
Sep 16, 2008
0.9250
1.079
0.9250
1.018
24,508
+0.06(+5.77%)
Sep 15, 2008
0.9682
1.024
0.9620
0.9620
9,721
-0.01(-1.27%)
Sep 12, 2008
1.005
1.005
0.9682
0.9743
14,756
-0.02(-2.47%)
Sep 11, 2008
1.110
1.110
0.9990
0.9990
41,269
-0.01(-1.22%)
Sep 10, 2008
1.018
1.030
1.011
1.011
1,945
-0.05(-4.65%)
Sep 09, 2008
1.085
1.116
1.042
1.061
22,702
+0.00(+0.00%)
Sep 08, 2008
1.104
1.104
1.055
1.061
13,134
-0.01(-1.15%)
Sep 05, 2008
1.079
1.116
1.030
1.073
19,378
-0.04(-3.33%)
Sep 04, 2008
1.135
1.135
1.085
1.110
9,685
+0.00(+0.00%)
Sep 03, 2008
1.153
1.153
1.110
1.110
15,614
-0.04(-3.74%)
Sep 02, 2008
1.172
1.221
1.104
1.153
44,045
-0.02(-1.58%)
Aug 29, 2008
1.098
1.227
1.098
1.172
16,094
+0.09(+8.57%)
Aug 28, 2008
1.048
1.196
1.036
1.079
34,934
+0.06(+6.06%)
Aug 27, 2008
1.129
1.129
0.9928
1.018
57,325
-0.11(-9.84%)
Aug 26, 2008
1.129
1.165
1.116
1.129
15,843
-0.01(-0.54%)
Aug 25, 2008
1.129
1.186
1.129
1.135
28,895
+0.01(+0.55%)
Aug 22, 2008
1.141
1.166
1.122
1.129
17,655
-0.01(-1.08%)
Aug 21, 2008
1.190
1.449
1.141
1.141
41,491
-0.03(-2.63%)
Aug 20, 2008
1.233
1.240
1.172
1.172
34,799
-0.07(-5.94%)
Aug 19, 2008
1.252
1.314
1.233
1.246
97,991
+0.00(+0.00%)
Aug 18, 2008
1.215
1.505
1.172
1.246
116,391
+0.05(+4.12%)
Aug 15, 2008
1.159
1.227
1.147
1.196
70,061
+0.06(+5.44%)
Aug 14, 2008
1.036
1.135
1.011
1.135
39,158
+0.10(+10.18%)
Aug 13, 2008
1.011
1.048
0.9928
1.030
18,525
+0.04(+3.73%)
Aug 12, 2008
0.9620
1.048
0.9620
0.9928
33,614
+0.03(+3.21%)
Aug 11, 2008
0.9867
1.369
0.9312
0.9620
84,050
-0.09(-8.24%)
Aug 08, 2008
1.079
1.116
1.005
1.048
40,137
+0.03(+3.03%)
Aug 07, 2008
1.036
1.055
0.9990
1.018
29,132
+0.00(+0.00%)
Aug 06, 2008
0.9990
1.042
0.9990
1.018
30,082
-0.04(-3.51%)
Aug 05, 2008
1.079
1.080
1.036
1.055
37,556
-0.01(-1.16%)
Aug 04, 2008
0.9867
1.141
0.9805
1.067
63,177
+0.10(+10.90%)
Aug 01, 2008
0.9928
1.040
0.9620
0.9620
33,320
+0.00(+0.00%)
Jul 31, 2008
0.9991
1.005
0.9497
0.9620
27,237
-0.03(-3.11%)
Jul 30, 2008
0.9312
1.024
0.9312
0.9928
68,186
-0.04(-4.17%)
Jul 29, 2008
1.036
1.178
0.9435
1.036
36,696
+0.06(+5.66%)
Jul 28, 2008
1.018
1.036
0.9558
0.9805
27,348
-0.02(-1.85%)
Jul 25, 2008
1.024
1.221
0.9928
0.9990
54,725
-0.01(-0.61%)
Jul 24, 2008
1.042
1.055
0.9743
1.005
39,531
-0.09(-8.43%)
Jul 23, 2008
0.9558
1.129
0.9003
1.098
93,141
+0.14(+14.84%)
Jul 22, 2008
0.9003
0.9682
0.8818
0.9558
43,150
+0.02(+2.65%)
Jul 21, 2008
0.8818
0.9497
0.8633
0.9312
46,434
+0.04(+4.86%)
Jul 18, 2008
0.8263
1.110
0.8140
0.8880
60,837
+0.04(+4.35%)
Jul 17, 2008
0.8818
0.9682
0.8325
0.8510
124,074
-0.04(-4.83%)
Jul 16, 2008
0.9312
0.9373
0.8078
0.8942
135,750
-0.04(-4.61%)
Jul 15, 2008
0.9250
0.9620
0.9250
0.9373
90,133
-0.01(-0.65%)
Jul 14, 2008
0.9682
1.048
0.9250
0.9435
87,597
-0.03(-3.16%)
Jul 11, 2008
0.9312
1.061
0.9312
0.9743
57,704
+0.03(+3.27%)
Jul 10, 2008
0.9312
0.9435
0.9250
0.9435
36,312
+0.00(+0.00%)
Jul 09, 2008
0.9990
1.024
0.9250
0.9435
50,833
-0.07(-7.27%)
Jul 08, 2008
0.9882
1.036
0.9435
1.018
87,627
+0.07(+7.14%)
Jul 07, 2008
1.018
1.067
0.9250
0.9497
136,600
-0.07(-6.67%)
Jul 04, 2008
1.178
1.178
0.9990
1.018
53,305
+0.00(+0.00%)
Jul 03, 2008
1.178
1.178
0.9990
1.018
53,305
-0.17(-14.51%)
Jul 02, 2008
0.9743
1.258
0.9743
1.190
200,762
+0.25(+26.14%)
Jul 01, 2008
1.184
1.190
0.7400
0.9435
511,296
-0.27(-22.34%)
Jun 30, 2008
1.209
1.264
1.203
1.215
80,655
+0.01(+1.03%)
Jun 27, 2008
1.203
1.233
1.190
1.203
1,653,060
-0.02(-2.01%)
Jun 26, 2008
1.116
1.252
1.116
1.227
172,333
+0.08(+6.99%)
Jun 25, 2008
1.221
1.221
1.067
1.147
119,768
-0.05(-4.12%)
Jun 24, 2008
1.233
1.264
1.196
1.196
84,945
-0.04(-3.00%)
Jun 23, 2008
1.258
1.326
1.233
1.233
115,045
+0.00(+0.00%)
Jun 20, 2008
1.338
1.418
1.209
1.233
275,689
-0.13(-9.50%)
Jun 19, 2008
1.314
1.480
1.314
1.363
135,098
+0.03(+2.31%)
Jun 18, 2008
1.425
1.431
1.332
1.332
122,130
-0.12(-8.09%)
Jun 17, 2008
1.418
1.480
1.418
1.449
52,541
+0.02(+1.73%)
Jun 16, 2008
1.443
1.455
1.394
1.425
99,322
-0.04(-2.94%)
Jun 13, 2008
1.369
1.480
1.369
1.468
47,355
+0.11(+8.18%)
Jun 12, 2008
1.332
1.406
1.332
1.357
69,125
+0.02(+1.85%)
Jun 11, 2008
1.418
1.536
1.332
1.332
59,655
-0.10(-6.90%)
Jun 10, 2008
1.418
1.449
1.418
1.431
23,365
-0.02(-1.28%)
Jun 09, 2008
1.480
1.486
1.394
1.449
64,268
-0.04(-2.89%)
Jun 06, 2008
1.616
1.616
1.492
1.492
56,918
-0.15(-9.36%)
Jun 05, 2008
1.505
1.690
1.505
1.647
115,892
+0.17(+11.25%)
Jun 04, 2008
1.418
1.542
1.375
1.480
175,628
+0.06(+3.90%)
Jun 03, 2008
1.443
1.487
1.412
1.425
95,105
-0.04(-2.53%)
Jun 02, 2008
1.542
1.579
1.418
1.462
280,744
-0.06(-4.05%)
May 30, 2008
1.575
1.585
1.474
1.523
216,682
-0.10(-6.44%)
May 29, 2008
1.622
1.646
1.597
1.628
54,334
+0.00(+0.00%)
May 28, 2008
1.647
1.665
1.628
1.628
74,087
+0.01(+0.76%)
May 27, 2008
1.480
1.696
1.462
1.616
183,714
+0.12(+8.26%)
May 26, 2008
1.603
1.628
1.418
1.492
95,985
+0.00(+0.00%)
May 23, 2008
1.603
1.628
1.418
1.492
95,985
-0.12(-7.63%)
May 22, 2008
1.616
1.659
1.573
1.616
66,735
+0.01(+0.77%)
May 21, 2008
1.677
1.696
1.579
1.603
110,419
-0.06(-3.35%)
May 20, 2008
1.696
1.727
1.653
1.659
63,602
-0.04(-2.18%)
May 19, 2008
1.788
1.832
1.610
1.696
152,195
-0.08(-4.51%)
May 16, 2008
1.856
1.856
1.739
1.776
141,969
-0.08(-4.32%)
May 15, 2008
1.850
1.936
1.827
1.856
101,173
+0.02(+1.35%)
May 14, 2008
1.869
1.912
1.832
1.832
174,365
-0.03(-1.66%)
May 13, 2008
1.992
1.992
1.850
1.862
90,251
-0.12(-6.21%)
May 12, 2008
2.023
2.035
1.961
1.986
63,843
+0.04(+1.90%)
May 09, 2008
1.881
2.097
1.881
1.949
79,119
+0.03(+1.61%)
May 08, 2008
1.875
1.967
1.850
1.918
60,338
-0.01(-0.32%)
May 07, 2008
2.017
2.017
1.912
1.924
58,239
-0.09(-4.29%)
May 06, 2008
2.004
2.047
1.918
2.010
74,384
-0.01(-0.31%)
May 05, 2008
2.004
2.091
1.986
2.017
173,665
+0.02(+1.24%)
May 02, 2008
2.078
2.134
1.973
1.992
58,427
-0.07(-3.58%)
May 01, 2008
2.078
2.078
2.004
2.066
78,989
-0.03(-1.47%)
Apr 30, 2008
2.091
2.097
2.054
2.097
117,160
+0.02(+0.89%)
Apr 29, 2008
2.091
2.097
2.035
2.078
80,890
-0.01(-0.59%)
Apr 28, 2008
2.115
2.128
2.066
2.091
99,963
-0.02(-1.17%)
Apr 25, 2008
2.097
2.183
2.072
2.115
106,444
+0.02(+1.18%)
Apr 24, 2008
2.091
2.103
2.035
2.091
51,383
+0.01(+0.30%)
Apr 23, 2008
2.078
2.134
2.054
2.084
82,143
+0.00(+0.00%)
Apr 22, 2008
2.374
2.380
2.035
2.084
89,385
-0.28(-11.75%)
Apr 21, 2008
2.350
2.405
2.337
2.362
63,542
+0.02(+0.79%)
Apr 18, 2008
2.251
2.380
2.109
2.343
71,386
+0.09(+3.83%)
Apr 17, 2008
2.134
2.350
2.091
2.257
87,790
+0.15(+7.02%)
Apr 16, 2008
2.091
2.183
2.010
2.109
56,627
+0.04(+2.09%)
Apr 15, 2008
2.189
2.313
2.010
2.066
156,482
-0.10(-4.83%)
Apr 14, 2008
2.467
2.467
2.054
2.171
243,813
-0.32(-12.87%)
Apr 11, 2008
2.621
2.621
2.399
2.491
108,765
-0.17(-6.26%)
Apr 10, 2008
2.547
2.720
2.522
2.658
224,880
+0.10(+3.86%)
Apr 09, 2008
2.559
2.634
2.553
2.559
54,921
+0.01(+0.48%)
Apr 08, 2008
2.547
2.630
2.528
2.547
84,827
-0.02(-0.96%)
Apr 07, 2008
2.652
2.652
2.535
2.572
74,149
-0.07(-2.57%)
Apr 04, 2008
2.757
2.757
2.516
2.639
100,179
-0.10(-3.82%)
Apr 03, 2008
2.868
2.948
2.732
2.744
94,881
-0.17(-5.72%)
Apr 02, 2008
2.631
2.911
2.473
2.911
125,858
+0.31(+11.85%)
Apr 01, 2008
2.528
2.633
2.510
2.602
24,011
+0.13(+5.24%)
Mar 31, 2008
2.559
2.559
2.300
2.473
76,296
-0.10(-4.07%)
Mar 28, 2008
2.547
2.627
2.485
2.578
33,557
-0.06(-2.34%)
Mar 27, 2008
2.658
2.683
2.565
2.639
35,071
-0.01(-0.46%)
Mar 26, 2008
2.720
2.720
2.491
2.652
61,388
-0.07(-2.49%)
Mar 25, 2008
2.738
2.744
2.553
2.720
168,745
+0.01(+0.46%)
Mar 24, 2008
2.405
2.713
2.405
2.707
82,479
+0.33(+14.03%)
Mar 21, 2008
2.257
2.405
2.146
2.374
256,579
+0.00(+0.00%)
Mar 20, 2008
2.257
2.405
2.146
2.374
256,579
+0.18(+8.15%)
Mar 19, 2008
2.152
2.220
2.072
2.195
68,287
+0.06(+2.89%)
Mar 18, 2008
2.060
2.171
2.004
2.134
200,345
+0.13(+6.46%)
Mar 17, 2008
1.906
2.054
1.813
2.004
98,562
+0.04(+2.20%)
Mar 14, 2008
2.109
2.251
1.961
1.961
132,380
-0.12(-5.92%)
Mar 13, 2008
2.054
2.103
1.881
2.084
103,848
+0.00(+0.00%)
Mar 12, 2008
2.097
2.115
1.992
2.084
59,253
-0.02(-0.88%)
Mar 11, 2008
1.869
2.134
1.869
2.103
59,183
+0.29(+15.99%)
Mar 10, 2008
1.850
1.875
1.813
1.813
53,587
-0.02(-1.01%)
Mar 07, 2008
1.782
1.856
1.727
1.832
104,503
+0.02(+1.37%)
Mar 06, 2008
1.980
2.035
1.807
1.807
69,360
-0.18(-9.01%)
Mar 05, 2008
2.047
2.158
1.967
1.986
64,521
+0.00(+0.00%)
Mar 04, 2008
2.035
2.054
1.973
1.986
171,957
-0.06(-3.01%)
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.