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
Ituran Location
(NQ:
ITRN
)
27.37
-0.31 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.280
6.305
6.263
6.272
44,606
+0.02(+0.33%)
Feb 27, 2013
6.267
6.284
6.251
6.251
62,367
-0.03(-0.46%)
Feb 26, 2013
6.247
6.284
6.234
6.280
13,734
+0.03(+0.46%)
Feb 25, 2013
6.222
6.263
6.222
6.251
20,726
+0.01(+0.20%)
Feb 22, 2013
6.251
6.251
6.216
6.238
36,148
-0.01(-0.20%)
Feb 21, 2013
6.218
6.259
6.180
6.251
27,715
+0.03(+0.47%)
Feb 20, 2013
6.126
6.222
6.126
6.222
143,083
+0.12(+1.90%)
Feb 19, 2013
6.097
6.131
6.081
6.106
54,452
-0.03(-0.47%)
Feb 15, 2013
6.101
6.143
6.097
6.135
5,928
+0.04(+0.61%)
Feb 14, 2013
6.089
6.180
6.060
6.097
12,223
-0.04(-0.61%)
Feb 13, 2013
6.126
6.139
6.056
6.135
19,393
+0.05(+0.75%)
Feb 12, 2013
6.023
6.089
6.023
6.089
17,095
+0.03(+0.55%)
Feb 11, 2013
6.072
6.085
6.041
6.056
131,400
-0.03(-0.55%)
Feb 08, 2013
6.039
6.089
6.039
6.089
4,607
+0.03(+0.55%)
Feb 07, 2013
6.056
6.077
5.994
6.056
29,557
-0.02(-0.34%)
Feb 06, 2013
6.035
6.093
6.026
6.077
43,265
+0.05(+0.76%)
Feb 04, 2013
6.014
6.147
5.998
6.031
28,002
+0.07(+1.11%)
Feb 01, 2013
5.960
6.002
5.952
5.965
16,017
+0.05(+0.84%)
Jan 31, 2013
5.861
5.944
5.861
5.915
3,016
+0.02(+0.42%)
Jan 30, 2013
5.786
5.890
5.786
5.890
25,499
+0.15(+2.60%)
Jan 29, 2013
5.790
5.840
5.741
5.741
58,953
-0.07(-1.14%)
Jan 28, 2013
5.807
5.848
5.807
5.807
35,847
-0.02(-0.36%)
Jan 25, 2013
5.890
5.890
5.807
5.828
16,389
-0.02(-0.28%)
Jan 24, 2013
5.840
5.848
5.795
5.844
26,252
+0.04(+0.64%)
Jan 23, 2013
5.807
5.853
5.741
5.807
88,347
-0.05(-0.92%)
Jan 22, 2013
5.936
5.994
5.828
5.861
18,339
-0.07(-1.26%)
Jan 18, 2013
5.815
5.936
5.807
5.936
52,463
+0.09(+1.49%)
Jan 17, 2013
5.819
5.940
5.807
5.848
27,947
+0.05(+0.79%)
Jan 16, 2013
5.803
5.824
5.803
5.803
15,704
+0.00(+0.00%)
Jan 15, 2013
5.861
5.861
5.803
5.803
17,869
-0.08(-1.41%)
Jan 14, 2013
5.817
5.944
5.807
5.886
27,064
+0.07(+1.14%)
Jan 11, 2013
5.772
5.836
5.772
5.819
12,582
+0.05(+0.86%)
Jan 10, 2013
5.828
5.828
5.724
5.770
57,299
-0.04(-0.64%)
Jan 09, 2013
5.832
5.832
5.778
5.807
24,680
-0.02(-0.36%)
Jan 08, 2013
5.770
5.828
5.770
5.828
27,460
+0.06(+1.08%)
Jan 07, 2013
5.683
5.799
5.683
5.766
46,019
+0.05(+0.94%)
Jan 04, 2013
5.600
5.712
5.600
5.712
3,013
-0.00(-0.07%)
Jan 03, 2013
5.766
5.766
5.716
5.716
11,273
-0.05(-0.93%)
Jan 02, 2013
5.778
5.803
5.612
5.770
61,817
+0.16(+2.81%)
Dec 31, 2012
5.579
5.633
5.512
5.612
48,697
+0.27(+5.13%)
Dec 28, 2012
5.359
5.384
5.326
5.338
36,336
-0.04(-0.69%)
Dec 27, 2012
5.376
5.483
5.363
5.376
22,910
+0.00(+0.00%)
Dec 26, 2012
5.434
5.434
5.293
5.376
46,216
-0.06(-1.07%)
Dec 24, 2012
5.467
5.467
5.392
5.434
13,139
-0.02(-0.30%)
Dec 21, 2012
5.442
5.521
5.434
5.450
27,045
+0.17(+3.22%)
Dec 20, 2012
5.193
5.328
5.193
5.280
54,054
+0.04(+0.68%)
Dec 19, 2012
5.292
5.292
5.233
5.245
36,313
+0.02(+0.46%)
Dec 18, 2012
5.126
5.252
5.126
5.221
32,034
+0.10(+1.86%)
Dec 17, 2012
5.102
5.130
5.090
5.126
18,498
+0.02(+0.47%)
Dec 14, 2012
5.110
5.136
5.074
5.102
29,840
-0.02(-0.46%)
Dec 13, 2012
5.185
5.189
5.090
5.126
32,839
-0.11(-2.05%)
Dec 12, 2012
5.181
5.280
5.181
5.233
9,096
+0.08(+1.46%)
Dec 11, 2012
5.252
5.252
5.153
5.157
36,666
-0.11(-2.11%)
Dec 10, 2012
5.225
5.268
5.197
5.268
21,457
+0.08(+1.61%)
Dec 07, 2012
5.193
5.221
5.153
5.185
114,807
-0.09(-1.73%)
Dec 06, 2012
5.169
5.276
5.169
5.276
47,818
+0.12(+2.38%)
Dec 05, 2012
5.078
5.173
5.054
5.153
74,165
+0.10(+1.96%)
Dec 04, 2012
5.157
5.169
5.054
5.054
116,341
-0.13(-2.45%)
Nov 30, 2012
5.138
5.181
5.114
5.181
51,701
+0.01(+0.15%)
Nov 29, 2012
5.153
5.193
5.122
5.173
29,557
+0.06(+1.16%)
Nov 28, 2012
5.110
5.149
5.074
5.114
13,496
+0.04(+0.78%)
Nov 27, 2012
5.134
5.138
5.074
5.074
11,982
-0.09(-1.78%)
Nov 26, 2012
5.126
5.177
5.114
5.166
23,404
+0.04(+0.79%)
Nov 23, 2012
5.074
5.213
5.074
5.126
19,187
+0.07(+1.32%)
Nov 21, 2012
5.074
5.094
4.979
5.059
18,823
-0.07(-1.45%)
Nov 20, 2012
5.193
5.229
5.118
5.134
23,909
-0.09(-1.67%)
Nov 19, 2012
5.153
5.221
5.153
5.221
28,225
+0.09(+1.70%)
Nov 16, 2012
5.094
5.141
5.038
5.134
51,307
+0.04(+0.78%)
Nov 15, 2012
5.062
5.114
5.062
5.094
35,311
+0.08(+1.50%)
Nov 14, 2012
5.082
5.094
5.019
5.019
97,164
-0.08(-1.63%)
Nov 13, 2012
5.074
5.134
5.074
5.102
9,881
+0.03(+0.55%)
Nov 12, 2012
5.114
5.114
5.015
5.074
37,027
-0.00(-0.08%)
Nov 09, 2012
5.066
5.110
5.058
5.078
38,152
-0.03(-0.54%)
Nov 08, 2012
5.090
5.114
5.086
5.106
27,829
+0.01(+0.23%)
Nov 07, 2012
5.070
5.098
5.069
5.094
18,793
+0.02(+0.39%)
Nov 06, 2012
5.023
5.074
5.015
5.074
29,229
+0.04(+0.79%)
Nov 05, 2012
4.987
5.034
4.876
5.034
33,235
+0.01(+0.16%)
Nov 02, 2012
4.971
5.027
4.955
5.027
22,983
+0.09(+1.77%)
Nov 01, 2012
4.935
4.979
4.931
4.939
40,107
+0.04(+0.81%)
Oct 31, 2012
4.995
4.995
4.896
4.900
49,057
-0.14(-2.75%)
Oct 26, 2012
4.995
5.038
5.038
5.038
13,369
+0.03(+0.55%)
Oct 25, 2012
5.090
5.114
4.991
5.011
184,378
-0.02(-0.47%)
Oct 24, 2012
5.094
5.102
5.034
5.034
18,079
-0.08(-1.47%)
Oct 23, 2012
5.058
5.126
5.054
5.110
40,382
+0.04(+0.86%)
Oct 19, 2012
5.110
5.110
5.054
5.066
26,992
-0.00(-0.04%)
Oct 18, 2012
5.082
5.114
5.059
5.068
30,266
-0.05(-0.89%)
Oct 17, 2012
5.130
5.153
4.967
5.114
27,577
+0.00(+0.00%)
Oct 16, 2012
5.078
5.114
5.062
5.114
49,864
+0.11(+2.28%)
Oct 15, 2012
4.959
5.030
4.959
5.000
141,976
+0.08(+1.71%)
Oct 12, 2012
4.931
4.971
4.916
4.916
25,458
-0.02(-0.48%)
Oct 11, 2012
4.868
4.951
4.836
4.939
53,005
+0.00(+0.00%)
Oct 10, 2012
5.011
5.011
4.916
4.939
24,958
-0.06(-1.19%)
Oct 09, 2012
4.971
5.038
4.971
4.999
28,657
+0.06(+1.29%)
Oct 08, 2012
4.991
4.991
4.840
4.935
42,705
-0.08(-1.58%)
Oct 05, 2012
4.955
5.050
4.951
5.015
25,985
+0.10(+1.93%)
Oct 04, 2012
4.896
4.919
4.856
4.919
36,497
+0.12(+2.56%)
Oct 03, 2012
4.737
4.824
4.737
4.797
19,906
+0.06(+1.26%)
Oct 02, 2012
4.749
4.749
4.694
4.737
24,999
+0.04(+0.76%)
Oct 01, 2012
4.638
4.709
4.622
4.701
60,535
+0.08(+1.72%)
Sep 28, 2012
4.575
4.622
4.571
4.622
40,404
+0.05(+1.13%)
Sep 27, 2012
4.555
4.618
4.551
4.571
120,571
+0.04(+0.96%)
Sep 26, 2012
4.567
4.567
4.464
4.527
67,505
-0.02(-0.44%)
Sep 25, 2012
4.468
4.583
4.468
4.547
41,270
+0.08(+1.70%)
Sep 24, 2012
4.448
4.495
4.448
4.471
39,100
-0.02(-0.46%)
Sep 21, 2012
4.495
4.563
4.479
4.491
13,937
-0.01(-0.26%)
Sep 20, 2012
4.539
4.569
4.440
4.503
55,782
+0.33(+7.78%)
Sep 19, 2012
4.168
4.210
4.146
4.178
95,025
+0.02(+0.60%)
Sep 18, 2012
4.150
4.178
4.143
4.153
27,208
+0.02(+0.43%)
Sep 17, 2012
4.143
4.192
4.136
4.136
26,716
-0.01(-0.26%)
Sep 14, 2012
4.168
4.185
4.146
4.146
34,320
-0.12(-2.83%)
Sep 13, 2012
4.079
4.267
4.075
4.267
26,943
+0.22(+5.36%)
Sep 12, 2012
4.054
4.068
4.004
4.050
54,081
-0.00(-0.09%)
Sep 11, 2012
4.036
4.054
4.036
4.054
27,278
+0.02(+0.62%)
Sep 10, 2012
3.990
4.061
3.983
4.029
20,754
-0.01(-0.35%)
Sep 07, 2012
4.015
4.054
3.972
4.043
25,040
+0.04(+0.98%)
Sep 06, 2012
3.975
4.004
3.929
4.004
33,260
+0.06(+1.62%)
Sep 05, 2012
3.968
3.968
3.915
3.940
50,338
-0.03(-0.72%)
Sep 04, 2012
3.961
3.968
3.918
3.968
69,253
+0.02(+0.45%)
Aug 31, 2012
3.933
3.979
3.919
3.951
22,779
+0.01(+0.27%)
Aug 30, 2012
3.943
3.986
3.929
3.940
53,153
+0.01(+0.27%)
Aug 29, 2012
3.901
3.982
3.894
3.929
34,590
+0.06(+1.66%)
Aug 27, 2012
3.858
3.876
3.826
3.865
60,983
+0.01(+0.18%)
Aug 24, 2012
3.825
3.858
3.825
3.858
12,092
+0.02(+0.46%)
Aug 23, 2012
3.823
3.840
3.819
3.840
80,890
+0.00(+0.09%)
Aug 22, 2012
3.830
3.840
3.823
3.837
59,723
-0.02(-0.46%)
Aug 21, 2012
3.879
3.885
3.823
3.855
38,687
-0.05(-1.19%)
Aug 20, 2012
3.876
3.919
3.830
3.901
30,130
+0.02(+0.64%)
Aug 17, 2012
3.823
3.894
3.823
3.876
90,685
+0.03(+0.74%)
Aug 16, 2012
3.823
3.894
3.819
3.847
51,998
+0.02(+0.56%)
Aug 15, 2012
3.812
3.869
3.805
3.826
115,531
-0.05(-1.37%)
Aug 14, 2012
3.872
3.879
3.823
3.879
42,886
-0.02(-0.46%)
Aug 13, 2012
3.911
3.911
3.787
3.897
150,974
-0.02(-0.63%)
Aug 10, 2012
3.919
3.936
3.908
3.922
3,655
-0.02(-0.54%)
Aug 09, 2012
3.929
3.979
3.929
3.943
18,211
-0.01(-0.18%)
Aug 08, 2012
3.940
3.951
3.929
3.951
4,499
-0.04(-0.89%)
Aug 07, 2012
3.993
4.008
3.979
3.986
17,790
+0.00(+0.00%)
Aug 06, 2012
3.947
4.061
3.943
3.986
60,940
-0.05(-1.15%)
Aug 03, 2012
3.904
4.032
3.865
4.032
46,834
+0.15(+3.85%)
Aug 02, 2012
3.887
3.936
3.881
3.883
22,686
-0.05(-1.36%)
Aug 01, 2012
4.015
4.015
3.911
3.936
8,301
-0.08(-2.04%)
Jul 31, 2012
4.029
4.029
3.844
4.018
29,055
+0.00(+0.00%)
Jul 30, 2012
4.004
4.032
3.912
4.018
24,592
+0.01(+0.27%)
Jul 27, 2012
3.876
4.022
3.876
4.008
16,923
+0.06(+1.62%)
Jul 26, 2012
3.908
3.943
3.863
3.943
14,589
+0.03(+0.82%)
Jul 25, 2012
3.926
3.929
3.840
3.911
30,582
-0.01(-0.18%)
Jul 24, 2012
3.840
3.965
3.840
3.919
29,514
+0.05(+1.29%)
Jul 23, 2012
3.876
3.940
3.847
3.869
13,372
-0.15(-3.80%)
Jul 20, 2012
4.036
4.086
4.000
4.022
8,436
-0.02(-0.44%)
Jul 19, 2012
4.047
4.071
4.000
4.040
11,530
-0.05(-1.13%)
Jul 18, 2012
4.029
4.100
4.029
4.086
9,831
+0.06(+1.59%)
Jul 17, 2012
3.894
4.093
3.894
4.022
44,076
+0.09(+2.17%)
Jul 16, 2012
3.926
3.936
3.876
3.936
29,261
+0.01(+0.27%)
Jul 13, 2012
3.858
3.949
3.858
3.926
12,154
+0.04(+1.01%)
Jul 12, 2012
3.826
3.906
3.823
3.887
17,109
+0.06(+1.58%)
Jul 11, 2012
3.837
3.851
3.823
3.826
10,728
-0.03(-0.83%)
Jul 10, 2012
3.876
3.876
3.823
3.858
21,038
+0.01(+0.28%)
Jul 09, 2012
3.826
3.915
3.823
3.847
20,262
+0.02(+0.65%)
Jul 06, 2012
3.830
3.830
3.823
3.823
21,493
+0.01(+0.28%)
Jul 05, 2012
3.798
3.837
3.766
3.812
30,762
-0.01(-0.28%)
Jul 03, 2012
3.815
3.876
3.815
3.823
3,996
-0.01(-0.37%)
Jul 02, 2012
3.908
3.936
3.794
3.837
16,406
-0.06(-1.65%)
Jun 29, 2012
3.876
3.901
3.840
3.901
127,621
+0.10(+2.52%)
Jun 28, 2012
3.901
3.911
3.805
3.805
18,228
-0.11(-2.82%)
Jun 27, 2012
3.943
3.965
3.887
3.915
35,386
-0.02(-0.54%)
Jun 26, 2012
3.911
3.947
3.887
3.936
36,710
+0.03(+0.73%)
Jun 25, 2012
3.929
3.952
3.879
3.908
27,197
-0.08(-2.03%)
Jun 22, 2012
4.000
4.029
3.933
3.989
35,065
-0.03(-0.64%)
Jun 21, 2012
4.022
4.022
3.983
4.015
22,489
-0.05(-1.31%)
Jun 20, 2012
4.050
4.089
4.000
4.068
23,133
+0.07(+1.69%)
Jun 19, 2012
4.022
4.050
3.972
4.000
20,593
-0.02(-0.53%)
Jun 18, 2012
4.032
4.040
3.972
4.022
20,709
-0.02(-0.53%)
Jun 15, 2012
3.997
4.047
3.997
4.043
38,614
+0.06(+1.61%)
Jun 14, 2012
4.047
4.072
3.954
3.979
78,433
-0.11(-2.61%)
Jun 13, 2012
4.107
4.109
4.064
4.086
87,198
-0.02(-0.52%)
Jun 12, 2012
4.146
4.160
4.096
4.107
64,380
+0.02(+0.52%)
Jun 11, 2012
4.224
4.224
4.086
4.086
149,053
-0.10(-2.30%)
Jun 08, 2012
4.171
4.256
4.171
4.182
63,345
+0.22(+5.47%)
Jun 07, 2012
4.080
4.127
3.961
3.965
96,228
-0.16(-3.77%)
Jun 06, 2012
4.056
4.141
4.056
4.120
28,934
+0.09(+2.27%)
Jun 05, 2012
3.955
4.056
3.955
4.029
19,375
+0.06(+1.45%)
Jun 04, 2012
3.961
3.999
3.905
3.972
38,898
+0.01(+0.26%)
Jun 01, 2012
4.019
4.019
3.901
3.961
90,249
-0.07(-1.68%)
May 31, 2012
4.005
4.076
4.005
4.029
50,649
-0.01(-0.25%)
May 30, 2012
4.232
4.232
3.921
4.039
161,091
-0.25(-5.83%)
May 29, 2012
4.299
4.303
4.259
4.289
66,862
+0.01(+0.16%)
May 25, 2012
4.228
4.289
4.215
4.283
40,975
+0.05(+1.28%)
May 24, 2012
4.296
4.296
4.191
4.228
88,438
-0.19(-4.21%)
May 23, 2012
4.354
4.428
4.290
4.414
44,096
-0.01(-0.15%)
May 22, 2012
4.485
4.485
4.414
4.421
42,256
-0.03(-0.68%)
May 21, 2012
4.411
4.475
4.394
4.452
46,747
+0.09(+2.09%)
May 18, 2012
4.404
4.422
4.360
4.360
61,051
-0.04(-1.00%)
May 17, 2012
4.441
4.489
4.394
4.404
27,037
-0.06(-1.29%)
May 16, 2012
4.431
4.472
4.414
4.462
16,446
-0.02(-0.38%)
May 15, 2012
4.455
4.546
4.401
4.479
89,240
-0.01(-0.15%)
May 14, 2012
4.546
4.550
4.485
4.485
18,132
-0.02(-0.38%)
May 11, 2012
4.495
4.523
4.462
4.502
41,617
+0.03(+0.68%)
May 10, 2012
4.509
4.563
4.448
4.472
78,962
+0.01(+0.23%)
May 09, 2012
4.529
4.556
4.428
4.462
174,144
-0.08(-1.86%)
May 08, 2012
4.516
4.577
4.492
4.546
24,529
+0.06(+1.28%)
May 07, 2012
4.448
4.519
4.448
4.489
15,490
+0.04(+0.84%)
May 04, 2012
4.543
4.589
4.445
4.452
35,457
-0.10(-2.23%)
May 03, 2012
4.523
4.610
4.523
4.553
14,561
-0.01(-0.30%)
May 02, 2012
4.526
4.597
4.495
4.566
38,259
+0.03(+0.60%)
May 01, 2012
4.519
4.610
4.502
4.539
46,673
-0.00(-0.07%)
Apr 30, 2012
4.621
4.621
4.482
4.543
102,598
-0.05(-1.10%)
Apr 27, 2012
4.644
4.648
4.580
4.594
23,029
-0.00(-0.07%)
Apr 26, 2012
4.583
4.604
4.563
4.597
9,807
+0.03(+0.59%)
Apr 25, 2012
4.539
4.599
4.539
4.570
50,294
+0.04(+0.97%)
Apr 24, 2012
4.577
4.648
4.475
4.526
35,227
-0.00(-0.07%)
Apr 23, 2012
4.506
4.529
4.468
4.529
44,972
+0.02(+0.45%)
Apr 20, 2012
4.553
4.566
4.452
4.509
179,845
-0.00(-0.07%)
Apr 19, 2012
4.580
4.621
4.482
4.512
59,646
-0.08(-1.69%)
Apr 18, 2012
4.668
4.668
4.590
4.590
81,584
-0.04(-0.95%)
Apr 17, 2012
4.681
4.681
4.631
4.634
31,715
+0.03(+0.59%)
Apr 16, 2012
4.631
4.705
4.600
4.607
57,339
-0.05(-1.16%)
Apr 13, 2012
4.668
4.668
4.597
4.661
13,342
+0.03(+0.58%)
Apr 12, 2012
4.554
4.648
4.550
4.634
23,857
+0.10(+2.16%)
Apr 11, 2012
4.708
4.739
4.526
4.536
30,099
-0.10(-2.19%)
Apr 10, 2012
4.725
4.725
4.634
4.637
70,329
-0.10(-2.21%)
Apr 09, 2012
4.705
4.756
4.610
4.742
147,993
+0.17(+3.70%)
Apr 05, 2012
4.580
4.610
4.526
4.573
60,782
+0.01(+0.15%)
Apr 04, 2012
4.577
4.577
4.502
4.566
53,605
-0.01(-0.22%)
Apr 03, 2012
4.577
4.577
4.519
4.577
88,412
+0.01(+0.30%)
Apr 02, 2012
4.539
4.577
4.502
4.563
33,428
+0.02(+0.45%)
Mar 30, 2012
4.519
4.583
4.482
4.543
125,849
+0.06(+1.43%)
Mar 29, 2012
4.479
4.563
4.445
4.479
180,226
+0.03(+0.76%)
Mar 28, 2012
4.428
4.462
4.404
4.445
62,986
+0.04(+1.00%)
Mar 27, 2012
4.550
4.550
4.323
4.401
212,669
-0.17(-3.77%)
Mar 26, 2012
4.580
4.644
4.553
4.573
114,488
+0.02(+0.45%)
Mar 23, 2012
4.543
4.577
4.543
4.553
39,150
-0.00(-0.07%)
Mar 22, 2012
4.566
4.580
4.546
4.556
59,519
+0.00(+0.00%)
Mar 21, 2012
4.560
4.587
4.516
4.556
91,145
-0.02(-0.52%)
Mar 20, 2012
4.665
4.665
4.577
4.580
55,578
-0.10(-2.24%)
Mar 19, 2012
4.793
4.793
4.681
4.685
168,173
-0.15(-3.01%)
Mar 16, 2012
4.888
4.901
4.820
4.830
300,298
+1.50(+44.93%)
Mar 15, 2012
3.271
3.343
3.246
3.333
547,757
+0.06(+1.89%)
Mar 14, 2012
3.267
3.296
3.241
3.271
334,501
+0.03(+0.92%)
Mar 13, 2012
3.214
3.273
3.201
3.241
328,957
+0.03(+0.93%)
Mar 12, 2012
3.152
3.212
3.135
3.212
211,299
+0.08(+2.65%)
Mar 09, 2012
3.118
3.167
3.105
3.129
101,752
+0.00(+0.07%)
Mar 08, 2012
3.143
3.146
3.105
3.126
111,644
+0.00(+0.07%)
Mar 07, 2012
3.114
3.133
3.099
3.124
112,688
+0.04(+1.31%)
Mar 06, 2012
3.097
3.114
3.084
3.084
220,881
-0.04(-1.43%)
Mar 05, 2012
3.158
3.167
3.109
3.129
206,974
+0.06(+1.87%)
Mar 02, 2012
3.137
3.137
3.071
3.071
91,041
-0.05(-1.64%)
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.