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
L S I Industries
(NQ:
LYTS
)
14.63
-0.26 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2013
5.147
5.218
5.062
5.107
59,685
+0.01(+0.29%)
Feb 27, 2013
5.144
5.158
5.070
5.092
40,291
-0.05(-1.01%)
Feb 26, 2013
5.225
5.247
5.129
5.144
28,315
-0.05(-1.00%)
Feb 25, 2013
5.203
5.218
5.160
5.196
39,132
+0.02(+0.43%)
Feb 22, 2013
5.188
5.225
5.114
5.173
54,413
+0.02(+0.43%)
Feb 21, 2013
5.225
5.262
5.121
5.151
48,681
-0.07(-1.42%)
Feb 20, 2013
5.514
5.522
5.218
5.225
108,889
-0.24(-4.34%)
Feb 19, 2013
5.418
5.485
5.366
5.462
25,360
+0.04(+0.82%)
Feb 15, 2013
5.477
5.477
5.396
5.418
44,373
+0.00(+0.00%)
Feb 14, 2013
5.462
5.462
5.336
5.418
22,803
-0.07(-1.35%)
Feb 13, 2013
5.448
5.514
5.402
5.492
9,269
+0.04(+0.82%)
Feb 12, 2013
5.344
5.499
5.336
5.448
117,916
+0.10(+1.80%)
Feb 11, 2013
5.425
5.462
5.277
5.351
33,886
-0.07(-1.23%)
Feb 08, 2013
5.410
5.492
5.314
5.418
32,519
+0.01(+0.14%)
Feb 07, 2013
5.366
5.410
5.299
5.410
40,076
+0.02(+0.41%)
Feb 06, 2013
5.307
5.425
5.181
5.388
53,702
+0.15(+2.83%)
Feb 04, 2013
5.381
5.381
5.196
5.240
67,174
-0.19(-3.42%)
Feb 01, 2013
5.403
5.470
5.342
5.425
43,247
+0.06(+1.10%)
Jan 31, 2013
5.277
5.366
5.136
5.366
86,522
+0.09(+1.69%)
Jan 30, 2013
5.336
5.388
5.188
5.277
55,398
-0.08(-1.52%)
Jan 29, 2013
5.329
5.418
5.292
5.359
37,597
+0.01(+0.14%)
Jan 28, 2013
5.114
5.396
5.070
5.351
65,011
+0.26(+5.09%)
Jan 25, 2013
5.307
5.440
5.077
5.092
198,539
-0.29(-5.37%)
Jan 24, 2013
5.485
5.551
5.151
5.381
120,526
-0.10(-1.89%)
Jan 23, 2013
5.544
5.588
5.410
5.485
102,924
-0.04(-0.80%)
Jan 22, 2013
5.277
5.536
5.262
5.529
65,233
+0.24(+4.48%)
Jan 18, 2013
5.462
5.477
5.218
5.292
42,154
-0.19(-3.51%)
Jan 17, 2013
5.410
5.522
5.410
5.485
32,105
+0.11(+2.07%)
Jan 16, 2013
5.403
5.514
5.359
5.373
44,434
-0.26(-4.61%)
Jan 15, 2013
5.507
5.677
5.456
5.633
25,341
+0.07(+1.33%)
Jan 14, 2013
5.677
5.677
5.396
5.559
70,446
-0.12(-2.09%)
Jan 11, 2013
5.618
5.692
5.536
5.677
7,897
+0.07(+1.19%)
Jan 10, 2013
5.737
5.737
5.522
5.611
27,138
-0.09(-1.56%)
Jan 09, 2013
5.551
5.744
5.507
5.699
35,018
+0.18(+3.22%)
Jan 08, 2013
5.514
5.544
5.359
5.522
19,276
-0.01(-0.27%)
Jan 07, 2013
5.574
5.640
5.522
5.536
16,942
-0.10(-1.71%)
Jan 04, 2013
5.625
5.759
5.485
5.633
42,884
+0.04(+0.66%)
Jan 03, 2013
5.522
5.744
5.373
5.596
43,600
+0.10(+1.75%)
Jan 02, 2013
5.270
5.536
5.196
5.499
128,044
+0.30(+5.85%)
Dec 31, 2012
5.084
5.196
5.077
5.196
30,476
+0.07(+1.45%)
Dec 28, 2012
5.166
5.196
5.099
5.121
29,642
-0.06(-1.14%)
Dec 27, 2012
5.144
5.196
5.099
5.181
23,592
+0.05(+1.01%)
Dec 26, 2012
5.196
5.196
5.003
5.129
86,816
-0.03(-0.57%)
Dec 24, 2012
5.218
5.218
5.136
5.158
14,524
-0.02(-0.43%)
Dec 21, 2012
5.025
5.218
4.988
5.181
252,758
+0.15(+2.95%)
Dec 20, 2012
5.099
5.099
5.003
5.032
72,258
-0.05(-1.02%)
Dec 19, 2012
5.025
5.114
5.010
5.084
49,223
+0.04(+0.88%)
Dec 18, 2012
5.136
5.188
5.003
5.040
81,942
-0.07(-1.45%)
Dec 17, 2012
5.158
5.158
4.944
5.114
58,244
-0.01(-0.14%)
Dec 14, 2012
5.047
5.129
4.981
5.121
65,895
+0.03(+0.58%)
Dec 13, 2012
4.921
5.121
4.921
5.092
35,597
+0.19(+3.93%)
Dec 12, 2012
5.036
5.036
4.885
4.899
64,686
-0.14(-2.86%)
Dec 11, 2012
4.986
5.065
4.921
5.043
75,387
+0.11(+2.19%)
Dec 10, 2012
4.892
5.014
4.792
4.935
35,113
+0.06(+1.18%)
Dec 07, 2012
4.885
4.885
4.791
4.877
29,470
-0.01(-0.15%)
Dec 06, 2012
4.899
4.957
4.856
4.885
24,807
-0.09(-1.88%)
Dec 05, 2012
5.065
5.065
4.942
4.978
53,266
-0.05(-1.00%)
Dec 04, 2012
5.007
5.036
4.950
5.029
32,735
+0.11(+2.20%)
Nov 30, 2012
4.964
5.014
4.849
4.921
41,493
-0.02(-0.44%)
Nov 29, 2012
4.805
4.971
4.675
4.942
39,145
+0.18(+3.79%)
Nov 28, 2012
4.632
4.769
4.538
4.762
22,452
+0.12(+2.48%)
Nov 27, 2012
4.481
4.690
4.481
4.647
47,493
+0.17(+3.70%)
Nov 26, 2012
4.473
4.560
4.466
4.481
105,302
+0.01(+0.16%)
Nov 23, 2012
4.495
4.531
4.444
4.473
142,950
+0.00(+0.00%)
Nov 21, 2012
4.531
4.618
4.466
4.473
33,051
-0.03(-0.64%)
Nov 20, 2012
4.618
4.618
4.502
4.502
21,690
-0.12(-2.65%)
Nov 19, 2012
4.509
4.719
4.473
4.625
180,191
+0.14(+3.05%)
Nov 16, 2012
4.502
4.553
4.401
4.488
60,894
-0.04(-0.96%)
Nov 15, 2012
4.517
4.553
4.481
4.531
66,898
+0.00(+0.00%)
Nov 14, 2012
4.639
4.668
4.517
4.531
67,301
-0.09(-1.87%)
Nov 13, 2012
4.610
4.726
4.603
4.618
39,303
-0.01(-0.16%)
Nov 12, 2012
4.704
4.762
4.589
4.625
51,706
-0.08(-1.69%)
Nov 09, 2012
4.697
4.834
4.553
4.704
178,173
-0.01(-0.31%)
Nov 08, 2012
4.769
4.874
4.697
4.719
86,468
-0.08(-1.65%)
Nov 07, 2012
5.065
5.123
4.776
4.798
63,699
-0.32(-6.21%)
Nov 06, 2012
5.159
5.281
5.087
5.115
144,732
-0.08(-1.53%)
Nov 05, 2012
5.123
5.303
5.105
5.195
67,728
+0.06(+1.12%)
Nov 02, 2012
5.152
5.202
5.014
5.137
99,004
+0.02(+0.42%)
Nov 01, 2012
4.872
5.230
4.865
5.115
189,957
+0.26(+5.46%)
Oct 31, 2012
4.722
5.043
4.722
4.851
230,396
+0.13(+2.73%)
Oct 26, 2012
4.944
4.722
4.722
4.722
13,977
-0.21(-4.21%)
Oct 25, 2012
5.051
5.080
4.915
4.929
32,152
-0.09(-1.71%)
Oct 24, 2012
4.851
5.101
4.851
5.015
44,008
+0.18(+3.70%)
Oct 23, 2012
4.894
4.929
4.758
4.836
31,380
-0.05(-1.02%)
Oct 19, 2012
4.872
5.022
4.829
4.887
88,869
-0.04(-0.87%)
Oct 18, 2012
5.187
5.209
4.908
4.929
68,858
-0.28(-5.36%)
Oct 17, 2012
5.101
5.280
5.101
5.209
52,770
+0.11(+2.10%)
Oct 16, 2012
5.065
5.151
5.022
5.101
48,202
+0.09(+1.71%)
Oct 15, 2012
4.937
5.058
4.908
5.015
41,509
+0.09(+1.74%)
Oct 12, 2012
5.022
5.065
4.922
4.929
43,554
-0.10(-1.99%)
Oct 11, 2012
5.044
5.051
5.001
5.030
47,585
+0.05(+1.01%)
Oct 10, 2012
4.901
5.151
4.901
4.980
155,084
+0.07(+1.46%)
Oct 09, 2012
4.751
4.980
4.751
4.908
110,827
+0.21(+4.57%)
Oct 08, 2012
4.715
4.794
4.679
4.693
71,618
-0.04(-0.76%)
Oct 05, 2012
4.808
4.887
4.708
4.729
32,196
-0.07(-1.49%)
Oct 04, 2012
4.858
4.858
4.715
4.801
43,976
-0.02(-0.45%)
Oct 03, 2012
4.751
4.965
4.715
4.822
41,144
+0.09(+1.97%)
Oct 02, 2012
4.829
4.829
4.665
4.729
38,934
-0.07(-1.49%)
Oct 01, 2012
4.872
4.987
4.779
4.801
44,865
-0.02(-0.45%)
Sep 28, 2012
4.922
4.976
4.751
4.822
31,321
-0.14(-2.74%)
Sep 27, 2012
4.901
5.022
4.901
4.958
55,482
+0.07(+1.46%)
Sep 26, 2012
4.901
4.937
4.836
4.887
35,559
+0.03(+0.59%)
Sep 25, 2012
4.929
5.029
4.836
4.858
51,740
-0.02(-0.44%)
Sep 24, 2012
4.915
4.944
4.851
4.879
61,612
-0.04(-0.87%)
Sep 21, 2012
4.980
5.022
4.865
4.922
190,955
+0.06(+1.33%)
Sep 20, 2012
4.937
4.937
4.858
4.858
22,905
-0.07(-1.45%)
Sep 19, 2012
4.987
4.994
4.844
4.929
45,547
-0.06(-1.15%)
Sep 18, 2012
4.908
5.001
4.858
4.987
30,300
+0.05(+1.01%)
Sep 17, 2012
4.901
4.944
4.831
4.937
50,676
+0.04(+0.73%)
Sep 14, 2012
4.622
4.937
4.565
4.901
152,765
+0.31(+6.70%)
Sep 13, 2012
4.493
4.622
4.493
4.593
109,875
+0.08(+1.74%)
Sep 12, 2012
4.579
4.579
4.472
4.515
35,928
-0.03(-0.63%)
Sep 11, 2012
4.479
4.608
4.429
4.543
69,094
+0.09(+1.93%)
Sep 10, 2012
4.529
4.586
4.457
4.457
295,326
-0.07(-1.58%)
Sep 07, 2012
4.608
4.650
4.515
4.529
83,433
-0.09(-2.01%)
Sep 06, 2012
4.829
4.844
4.600
4.622
173,941
-0.16(-3.29%)
Sep 05, 2012
4.722
4.836
4.636
4.779
56,017
+0.09(+1.83%)
Sep 04, 2012
4.686
4.758
4.586
4.693
57,928
+0.03(+0.61%)
Aug 31, 2012
4.829
4.844
4.636
4.665
41,847
-0.16(-3.41%)
Aug 30, 2012
4.929
4.944
4.829
4.829
15,787
-0.13(-2.60%)
Aug 29, 2012
4.815
5.008
4.722
4.958
79,923
+0.35(+7.61%)
Aug 27, 2012
4.636
4.643
4.579
4.608
15,070
+0.02(+0.47%)
Aug 24, 2012
4.586
4.665
4.586
4.586
54,835
+0.01(+0.31%)
Aug 23, 2012
4.636
4.671
4.558
4.572
31,135
-0.06(-1.38%)
Aug 22, 2012
4.671
4.706
4.628
4.636
19,164
-0.04(-0.76%)
Aug 21, 2012
4.735
4.799
4.657
4.671
51,777
-0.06(-1.20%)
Aug 20, 2012
4.714
4.770
4.657
4.728
39,304
+0.01(+0.15%)
Aug 17, 2012
4.643
4.806
4.614
4.721
258,177
+0.06(+1.22%)
Aug 16, 2012
4.855
4.855
4.614
4.664
141,247
-0.23(-4.64%)
Aug 15, 2012
4.721
4.891
4.650
4.891
29,899
+0.17(+3.60%)
Aug 14, 2012
4.891
4.891
4.643
4.721
29,799
-0.14(-2.92%)
Aug 13, 2012
4.728
4.877
4.706
4.862
34,836
+0.16(+3.31%)
Aug 10, 2012
4.869
4.869
4.706
4.706
54,617
-0.16(-3.21%)
Aug 09, 2012
4.806
4.898
4.608
4.862
95,481
+0.06(+1.33%)
Aug 08, 2012
4.905
4.905
4.664
4.799
39,781
-0.15(-3.01%)
Aug 07, 2012
5.125
5.259
4.877
4.947
103,665
-0.15(-2.92%)
Aug 06, 2012
4.990
5.167
4.990
5.096
40,574
+0.10(+1.99%)
Aug 03, 2012
4.806
5.118
4.770
4.997
48,965
+0.26(+5.54%)
Aug 02, 2012
4.636
4.784
4.593
4.735
50,335
+0.06(+1.21%)
Aug 01, 2012
4.607
4.813
4.579
4.678
115,883
+0.11(+2.33%)
Jul 31, 2012
4.607
4.685
4.543
4.572
68,170
-0.04(-0.77%)
Jul 30, 2012
4.791
4.898
4.607
4.607
33,875
-0.19(-3.99%)
Jul 27, 2012
4.650
4.905
4.621
4.799
51,458
+0.16(+3.52%)
Jul 26, 2012
4.565
4.671
4.494
4.636
31,471
+0.17(+3.81%)
Jul 25, 2012
4.487
4.515
4.416
4.465
32,065
+0.04(+0.80%)
Jul 24, 2012
4.593
4.593
4.395
4.430
60,575
-0.12(-2.65%)
Jul 23, 2012
4.551
4.620
4.551
4.551
29,928
-0.09(-1.98%)
Jul 20, 2012
4.678
4.770
4.636
4.643
45,783
-0.07(-1.50%)
Jul 19, 2012
4.997
5.025
4.579
4.714
81,877
-0.28(-5.67%)
Jul 18, 2012
4.862
4.997
4.862
4.997
24,834
+0.11(+2.32%)
Jul 17, 2012
4.969
5.081
4.770
4.884
99,331
-0.06(-1.15%)
Jul 16, 2012
5.011
5.011
4.855
4.940
11,680
-0.11(-2.11%)
Jul 13, 2012
4.976
5.054
4.926
5.047
55,881
+0.08(+1.57%)
Jul 12, 2012
4.848
4.997
4.749
4.969
60,922
+0.09(+1.89%)
Jul 11, 2012
4.869
4.891
4.784
4.877
31,685
+0.03(+0.58%)
Jul 10, 2012
4.912
4.933
4.820
4.848
57,782
-0.01(-0.29%)
Jul 09, 2012
4.799
4.869
4.551
4.862
102,398
+0.06(+1.18%)
Jul 06, 2012
4.841
4.862
4.777
4.806
39,719
-0.10(-2.02%)
Jul 05, 2012
5.196
5.196
4.791
4.905
105,818
-0.33(-6.23%)
Jul 03, 2012
5.040
5.231
5.032
5.231
42,588
+0.21(+4.09%)
Jul 02, 2012
5.047
5.061
4.891
5.025
63,301
-0.02(-0.42%)
Jun 29, 2012
5.054
5.068
4.933
5.047
157,461
+0.06(+1.28%)
Jun 28, 2012
4.735
5.217
4.664
4.983
77,595
+0.19(+3.99%)
Jun 27, 2012
4.714
4.877
4.664
4.791
28,188
+0.07(+1.50%)
Jun 26, 2012
4.791
4.841
4.706
4.721
21,434
-0.08(-1.62%)
Jun 25, 2012
4.721
4.848
4.721
4.799
44,126
-0.02(-0.44%)
Jun 22, 2012
4.650
4.820
4.607
4.820
228,665
+0.23(+4.94%)
Jun 21, 2012
4.806
4.827
4.565
4.593
85,514
-0.24(-4.99%)
Jun 20, 2012
4.806
4.884
4.777
4.834
31,231
+0.02(+0.44%)
Jun 19, 2012
4.572
4.820
4.558
4.813
57,727
+0.28(+6.09%)
Jun 18, 2012
4.721
4.806
4.529
4.536
51,581
-0.22(-4.62%)
Jun 15, 2012
4.614
4.855
4.614
4.756
122,421
+0.12(+2.60%)
Jun 14, 2012
4.593
4.699
4.536
4.636
42,924
+0.04(+0.77%)
Jun 13, 2012
4.636
4.699
4.565
4.600
47,871
-0.03(-0.61%)
Jun 12, 2012
4.465
4.664
4.465
4.628
44,944
+0.18(+3.98%)
Jun 11, 2012
4.678
4.678
4.395
4.451
75,388
-0.15(-3.24%)
Jun 08, 2012
4.458
4.678
4.458
4.600
45,625
+0.11(+2.53%)
Jun 07, 2012
4.600
4.600
4.465
4.487
46,705
-0.05(-1.09%)
Jun 06, 2012
4.387
4.607
4.359
4.536
66,753
+0.20(+4.58%)
Jun 05, 2012
4.253
4.444
4.253
4.338
57,742
+0.04(+0.99%)
Jun 04, 2012
4.196
4.295
4.132
4.295
116,563
+0.14(+3.41%)
Jun 01, 2012
4.260
4.324
4.118
4.154
200,136
-0.18(-4.25%)
May 31, 2012
4.395
4.444
4.331
4.338
107,041
-0.06(-1.45%)
May 30, 2012
4.494
4.536
4.380
4.402
48,470
-0.15(-3.27%)
May 29, 2012
4.643
4.735
4.473
4.551
70,990
-0.04(-0.77%)
May 25, 2012
4.671
4.678
4.558
4.586
43,222
-0.07(-1.52%)
May 24, 2012
4.487
4.664
4.366
4.657
57,521
+0.20(+4.45%)
May 23, 2012
4.373
4.487
4.324
4.458
95,163
+0.03(+0.64%)
May 22, 2012
4.579
4.579
4.380
4.430
56,890
-0.13(-2.95%)
May 21, 2012
4.628
4.628
4.494
4.565
32,096
-0.03(-0.62%)
May 18, 2012
4.572
4.664
4.501
4.593
50,505
+0.01(+0.15%)
May 17, 2012
4.558
4.671
4.430
4.586
50,431
+0.05(+1.09%)
May 16, 2012
4.763
4.765
4.515
4.536
61,863
-0.19(-4.05%)
May 15, 2012
4.593
4.756
4.558
4.728
32,920
+0.15(+3.33%)
May 14, 2012
4.586
4.678
4.515
4.575
34,197
-0.06(-1.30%)
May 11, 2012
4.749
4.862
4.586
4.636
51,337
-0.17(-3.54%)
May 10, 2012
4.706
4.961
4.706
4.806
57,183
+0.13(+2.88%)
May 09, 2012
4.643
4.813
4.586
4.671
64,178
-0.04(-0.75%)
May 08, 2012
4.423
4.820
4.423
4.706
85,300
+0.26(+5.73%)
May 07, 2012
4.430
4.494
4.395
4.451
124,033
+0.02(+0.48%)
May 04, 2012
4.558
4.558
4.409
4.430
122,110
-0.13(-2.95%)
May 03, 2012
4.677
4.698
4.537
4.565
134,335
-0.12(-2.55%)
May 02, 2012
4.733
4.761
4.663
4.684
70,240
-0.08(-1.62%)
May 01, 2012
4.803
4.986
4.747
4.761
56,322
-0.05(-1.02%)
Apr 30, 2012
5.014
5.014
4.810
4.810
66,807
-0.23(-4.60%)
Apr 27, 2012
4.937
5.056
4.923
5.042
80,315
+0.11(+2.13%)
Apr 26, 2012
4.909
5.049
4.861
4.937
67,639
+0.01(+0.14%)
Apr 25, 2012
4.810
5.077
4.670
4.930
122,802
+0.19(+4.00%)
Apr 24, 2012
4.586
4.754
4.578
4.740
41,903
+0.15(+3.21%)
Apr 23, 2012
4.656
4.656
4.523
4.593
124,111
-0.12(-2.53%)
Apr 20, 2012
4.832
4.951
4.698
4.712
79,510
+0.00(+0.00%)
Apr 19, 2012
4.810
4.845
4.712
4.712
41,681
-0.08(-1.76%)
Apr 18, 2012
4.937
5.007
4.740
4.796
66,169
-0.19(-3.80%)
Apr 17, 2012
5.028
5.077
4.972
4.986
47,623
+0.01(+0.28%)
Apr 16, 2012
4.817
5.049
4.810
4.972
30,164
+0.16(+3.36%)
Apr 13, 2012
4.803
4.817
4.740
4.810
89,098
-0.03(-0.58%)
Apr 12, 2012
4.747
4.881
4.712
4.839
42,992
+0.08(+1.62%)
Apr 11, 2012
4.761
4.832
4.698
4.761
61,827
+0.06(+1.35%)
Apr 10, 2012
4.768
4.846
4.649
4.698
129,928
-0.07(-1.47%)
Apr 09, 2012
4.853
4.958
4.726
4.768
74,165
-0.19(-3.82%)
Apr 05, 2012
4.937
5.063
4.888
4.958
44,534
+0.01(+0.28%)
Apr 04, 2012
4.979
5.112
4.937
4.944
83,224
-0.09(-1.81%)
Apr 03, 2012
5.253
5.365
5.035
5.035
59,233
-0.21(-4.02%)
Apr 02, 2012
5.119
5.281
5.091
5.246
71,124
+0.10(+1.91%)
Mar 30, 2012
5.225
5.295
5.077
5.148
63,822
-0.03(-0.54%)
Mar 29, 2012
5.155
5.232
4.993
5.176
51,415
-0.04(-0.67%)
Mar 28, 2012
5.330
5.365
5.148
5.211
49,174
-0.09(-1.72%)
Mar 27, 2012
5.386
5.386
5.260
5.302
52,907
-0.08(-1.44%)
Mar 26, 2012
5.239
5.407
5.162
5.379
80,070
+0.22(+4.22%)
Mar 23, 2012
5.021
5.176
4.975
5.162
39,833
+0.15(+2.94%)
Mar 22, 2012
5.021
5.126
4.832
5.014
62,185
-0.04(-0.83%)
Mar 21, 2012
5.063
5.182
5.000
5.056
58,360
-0.01(-0.28%)
Mar 20, 2012
5.148
5.239
5.042
5.070
47,915
-0.13(-2.43%)
Mar 19, 2012
5.021
5.267
4.986
5.197
70,180
+0.13(+2.64%)
Mar 16, 2012
5.028
5.063
4.923
5.063
138,158
+0.05(+0.98%)
Mar 15, 2012
5.014
5.084
4.923
5.014
84,692
+0.01(+0.28%)
Mar 14, 2012
5.098
5.190
4.951
5.000
68,324
-0.11(-2.20%)
Mar 13, 2012
4.993
5.133
4.909
5.112
71,717
+0.17(+3.41%)
Mar 12, 2012
4.832
4.972
4.768
4.944
107,382
+0.11(+2.33%)
Mar 09, 2012
4.796
5.049
4.719
4.832
50,727
+0.05(+1.03%)
Mar 08, 2012
4.761
4.803
4.635
4.782
71,762
+0.04(+0.89%)
Mar 07, 2012
4.607
4.768
4.593
4.740
118,342
+0.17(+3.69%)
Mar 06, 2012
4.705
4.839
4.565
4.572
138,892
-0.20(-4.26%)
Mar 05, 2012
4.810
5.056
4.733
4.775
169,577
-0.07(-1.45%)
Mar 02, 2012
4.965
5.091
4.719
4.846
130,150
-0.13(-2.54%)
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.