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
Exact Sciences Cor
(NQ:
EXAS
)
49.84
-4.24 (-7.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2010
4.240
4.490
4.200
4.450
226,552
+0.21(+4.95%)
Mar 30, 2010
4.300
4.300
4.160
4.240
147,929
-0.01(-0.24%)
Mar 29, 2010
4.300
4.370
4.242
4.250
107,064
-0.08(-1.96%)
Mar 26, 2010
4.390
4.390
4.210
4.335
126,662
-0.04(-1.03%)
Mar 25, 2010
4.430
4.460
4.320
4.380
282,359
-0.03(-0.68%)
Mar 24, 2010
4.500
4.600
4.390
4.410
96,451
-0.15(-3.29%)
Mar 23, 2010
4.480
4.610
4.461
4.560
200,011
-0.05(-1.08%)
Mar 22, 2010
4.770
4.770
4.520
4.610
168,048
-0.03(-0.65%)
Mar 19, 2010
4.500
4.770
4.410
4.640
428,381
+0.18(+4.04%)
Mar 18, 2010
4.490
4.500
4.310
4.460
97,737
+0.03(+0.68%)
Mar 17, 2010
4.360
4.490
4.100
4.430
374,993
+0.04(+0.91%)
Mar 16, 2010
4.730
4.940
4.370
4.390
430,484
-0.37(-7.77%)
Mar 15, 2010
4.820
4.850
4.680
4.760
186,621
-0.05(-1.04%)
Mar 12, 2010
4.990
4.990
4.720
4.810
323,804
-0.06(-1.23%)
Mar 11, 2010
4.790
4.950
4.560
4.870
575,812
+0.17(+3.62%)
Mar 10, 2010
4.500
5.250
4.470
4.700
2,201,418
+0.33(+7.55%)
Mar 09, 2010
4.300
4.450
4.280
4.370
107,167
+0.02(+0.46%)
Mar 08, 2010
4.340
4.380
4.210
4.350
85,962
-0.01(-0.23%)
Mar 05, 2010
4.380
4.480
4.300
4.360
88,645
+0.03(+0.69%)
Mar 04, 2010
4.250
4.350
4.150
4.330
149,610
+0.10(+2.36%)
Mar 03, 2010
4.220
4.240
4.190
4.230
33,834
-0.02(-0.47%)
Mar 02, 2010
4.240
4.280
4.170
4.250
104,357
+0.00(+0.00%)
Mar 01, 2010
4.110
4.250
4.063
4.250
67,562
+0.14(+3.41%)
Feb 26, 2010
4.045
4.120
4.000
4.110
76,871
+0.05(+1.23%)
Feb 25, 2010
4.100
4.140
4.020
4.060
53,956
+0.00(+0.00%)
Feb 24, 2010
4.080
4.160
4.010
4.060
58,578
+0.04(+1.00%)
Feb 23, 2010
3.980
4.040
3.950
4.020
82,483
+0.05(+1.26%)
Feb 22, 2010
3.910
4.100
3.900
3.970
207,660
+0.05(+1.28%)
Feb 19, 2010
3.870
3.940
3.840
3.920
48,168
+0.02(+0.51%)
Feb 18, 2010
4.000
4.000
3.850
3.900
117,489
-0.09(-2.17%)
Feb 17, 2010
3.950
4.000
3.860
3.986
108,408
+0.13(+3.28%)
Feb 16, 2010
4.030
4.030
3.760
3.860
132,801
-0.07(-1.78%)
Feb 12, 2010
3.760
3.930
3.930
3.930
120,500
+0.12(+3.15%)
Feb 11, 2010
3.850
4.020
3.810
3.810
170,043
-0.05(-1.30%)
Feb 10, 2010
3.840
3.950
3.827
3.860
56,850
+0.06(+1.58%)
Feb 09, 2010
3.940
3.970
3.791
3.800
55,631
-0.16(-4.04%)
Feb 08, 2010
3.820
4.010
3.750
3.960
69,127
+0.20(+5.32%)
Feb 05, 2010
3.850
3.850
3.590
3.760
85,570
-0.11(-2.84%)
Feb 04, 2010
3.980
4.000
3.830
3.870
77,983
-0.09(-2.27%)
Feb 03, 2010
4.000
4.000
3.860
3.960
55,419
+0.00(+0.00%)
Feb 02, 2010
4.250
4.250
3.900
3.960
170,653
+0.11(+2.86%)
Feb 01, 2010
3.530
3.850
3.500
3.850
115,827
+0.35(+10.00%)
Jan 29, 2010
3.520
3.530
3.460
3.500
54,541
+0.03(+0.86%)
Jan 28, 2010
3.510
3.510
3.400
3.470
42,944
-0.02(-0.57%)
Jan 27, 2010
3.470
3.540
3.450
3.490
45,909
+0.02(+0.58%)
Jan 26, 2010
3.500
3.620
3.410
3.470
198,619
-0.19(-5.09%)
Jan 25, 2010
4.010
4.010
3.550
3.656
177,964
-0.22(-5.77%)
Jan 22, 2010
3.980
4.000
3.840
3.880
145,633
-0.12(-3.00%)
Jan 21, 2010
4.210
4.210
3.750
4.000
293,562
-0.20(-4.76%)
Jan 20, 2010
4.250
4.270
4.140
4.200
59,477
-0.01(-0.24%)
Jan 19, 2010
4.020
4.300
4.010
4.210
65,733
+0.15(+3.69%)
Jan 15, 2010
4.140
4.060
4.060
4.060
61,300
-0.08(-1.93%)
Jan 14, 2010
4.360
4.360
4.130
4.140
74,179
-0.14(-3.27%)
Jan 13, 2010
4.300
4.370
4.150
4.280
114,844
+0.04(+0.94%)
Jan 12, 2010
4.210
4.290
4.180
4.240
112,123
+0.10(+2.42%)
Jan 11, 2010
4.100
4.200
4.010
4.140
58,251
+0.10(+2.48%)
Jan 08, 2010
4.240
4.248
4.000
4.040
263,645
-0.13(-3.12%)
Jan 07, 2010
4.230
4.500
4.110
4.170
422,485
+0.04(+0.97%)
Jan 06, 2010
3.980
4.230
3.880
4.130
523,109
+0.33(+8.69%)
Jan 05, 2010
3.400
3.840
3.360
3.800
263,183
+0.40(+11.76%)
Jan 04, 2010
3.500
3.530
3.370
3.400
171,891
+0.01(+0.29%)
Dec 31, 2009
3.290
3.390
3.390
3.390
110,200
+0.05(+1.50%)
Dec 30, 2009
3.260
3.340
3.260
3.340
73,734
+0.04(+1.29%)
Dec 29, 2009
3.310
3.320
3.260
3.297
44,205
-0.00(-0.08%)
Dec 28, 2009
3.310
3.350
3.276
3.300
122,667
+0.04(+1.23%)
Dec 24, 2009
3.210
3.270
3.196
3.260
18,153
+0.07(+2.19%)
Dec 23, 2009
3.200
3.290
3.190
3.190
95,875
-0.01(-0.31%)
Dec 22, 2009
3.080
3.200
2.970
3.200
156,459
+0.20(+6.67%)
Dec 21, 2009
3.220
3.230
2.990
3.000
174,921
-0.26(-7.98%)
Dec 18, 2009
3.060
3.260
3.000
3.260
312,056
+0.20(+6.54%)
Dec 17, 2009
2.740
3.080
2.740
3.060
459,044
+0.37(+13.75%)
Dec 16, 2009
2.730
2.750
2.570
2.690
63,408
+0.04(+1.51%)
Dec 15, 2009
2.550
2.680
2.510
2.650
84,050
+0.16(+6.43%)
Dec 14, 2009
2.550
2.600
2.460
2.490
158,234
+0.02(+0.81%)
Dec 11, 2009
2.460
2.500
2.430
2.470
47,803
+0.01(+0.41%)
Dec 10, 2009
2.500
2.500
2.430
2.460
41,053
-0.05(-1.99%)
Dec 09, 2009
2.530
2.550
2.490
2.510
44,890
+0.00(+0.00%)
Dec 08, 2009
2.570
2.580
2.500
2.510
48,836
-0.04(-1.57%)
Dec 07, 2009
2.601
2.601
2.550
2.550
49,464
-0.09(-3.41%)
Dec 04, 2009
2.600
2.640
2.540
2.640
27,527
+0.05(+1.93%)
Dec 03, 2009
2.570
2.600
2.470
2.590
27,438
+0.08(+3.18%)
Dec 02, 2009
2.550
2.580
2.500
2.510
23,808
-0.06(-2.33%)
Dec 01, 2009
2.550
2.610
2.550
2.570
26,778
-0.03(-1.15%)
Nov 30, 2009
2.660
2.680
2.600
2.600
39,248
-0.11(-4.06%)
Nov 27, 2009
2.650
2.740
2.650
2.710
4,397
+0.01(+0.37%)
Nov 25, 2009
2.570
2.730
2.570
2.700
39,027
+0.06(+2.27%)
Nov 24, 2009
2.490
2.640
2.480
2.640
37,581
+0.10(+3.94%)
Nov 23, 2009
2.590
2.600
2.520
2.540
44,021
-0.06(-2.31%)
Nov 20, 2009
2.645
2.660
2.510
2.600
63,483
-0.11(-4.06%)
Nov 19, 2009
2.730
2.730
2.660
2.710
13,765
+0.00(+0.00%)
Nov 18, 2009
2.650
2.750
2.650
2.710
49,347
+0.00(+0.00%)
Nov 17, 2009
2.710
2.710
2.610
2.710
53,113
+0.00(+0.00%)
Nov 16, 2009
2.680
2.720
2.680
2.710
56,835
+0.02(+0.74%)
Nov 13, 2009
2.640
2.730
2.600
2.690
51,706
+0.01(+0.37%)
Nov 12, 2009
2.740
2.740
2.660
2.680
22,139
-0.04(-1.47%)
Nov 11, 2009
2.720
2.750
2.660
2.720
24,806
-0.01(-0.37%)
Nov 10, 2009
2.670
2.730
2.650
2.730
39,036
+0.06(+2.25%)
Nov 09, 2009
2.650
2.728
2.600
2.670
48,348
+0.04(+1.52%)
Nov 06, 2009
2.650
2.650
2.530
2.630
27,471
+0.02(+0.77%)
Nov 05, 2009
2.500
2.620
2.490
2.610
33,061
+0.12(+4.82%)
Nov 04, 2009
2.490
2.500
2.440
2.490
24,997
+0.02(+0.81%)
Nov 03, 2009
2.400
2.490
2.360
2.470
41,904
+0.02(+0.61%)
Nov 02, 2009
2.480
2.487
2.321
2.455
29,167
-0.02(-0.61%)
Oct 30, 2009
2.450
2.610
2.400
2.470
88,118
+0.02(+0.82%)
Oct 29, 2009
2.410
2.510
2.410
2.450
30,898
+0.00(+0.00%)
Oct 28, 2009
2.540
2.540
2.450
2.450
45,803
-0.12(-4.67%)
Oct 27, 2009
2.580
2.600
2.490
2.570
75,166
-0.03(-1.16%)
Oct 26, 2009
2.650
2.690
2.560
2.600
45,734
+0.00(+0.00%)
Oct 23, 2009
2.720
2.740
2.600
2.600
17,320
-0.10(-3.70%)
Oct 22, 2009
2.700
2.700
2.610
2.700
28,068
+0.00(+0.00%)
Oct 21, 2009
2.660
2.740
2.550
2.700
129,213
+0.10(+3.85%)
Oct 20, 2009
2.660
2.750
2.600
2.600
42,577
-0.14(-5.11%)
Oct 19, 2009
2.700
2.750
2.682
2.740
60,000
+0.08(+3.01%)
Oct 16, 2009
2.680
2.690
2.650
2.660
20,101
-0.03(-1.12%)
Oct 15, 2009
2.680
2.750
2.680
2.690
56,771
+0.00(+0.00%)
Oct 14, 2009
2.750
2.750
2.680
2.690
13,894
+0.01(+0.37%)
Oct 13, 2009
2.660
2.700
2.660
2.680
16,407
+0.00(+0.00%)
Oct 12, 2009
2.674
2.700
2.660
2.680
30,635
+0.00(+0.00%)
Oct 09, 2009
2.670
2.700
2.650
2.680
15,592
-0.02(-0.74%)
Oct 08, 2009
2.760
2.760
2.680
2.700
28,613
+0.00(+0.00%)
Oct 07, 2009
2.740
2.740
2.670
2.700
13,586
-0.02(-0.74%)
Oct 06, 2009
2.740
2.760
2.690
2.720
20,603
-0.01(-0.37%)
Oct 05, 2009
2.790
2.860
2.730
2.730
28,535
-0.02(-0.73%)
Oct 02, 2009
2.760
2.890
2.660
2.750
37,756
+0.01(+0.36%)
Oct 01, 2009
2.790
2.790
2.730
2.740
12,997
-0.04(-1.44%)
Sep 30, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
Sep 01, 2009
2.150
2.250
1.950
2.200
138,842
+0.05(+2.33%)
Aug 31, 2009
2.250
2.300
2.150
2.150
138,278
-0.15(-6.52%)
Aug 28, 2009
2.340
2.350
2.300
2.300
40,303
-0.02(-0.86%)
Aug 27, 2009
2.350
2.370
2.320
2.320
33,116
-0.04(-1.69%)
Aug 26, 2009
2.400
2.420
2.280
2.360
56,577
-0.01(-0.42%)
Aug 25, 2009
2.370
2.410
2.360
2.370
76,528
+0.00(+0.00%)
Aug 24, 2009
2.360
2.390
2.300
2.370
116,006
+0.03(+1.28%)
Aug 21, 2009
2.370
2.370
2.170
2.340
236,713
-0.01(-0.43%)
Aug 20, 2009
2.340
2.380
2.322
2.350
43,787
+0.00(+0.00%)
Aug 19, 2009
2.350
2.380
2.320
2.350
37,139
-0.05(-2.08%)
Aug 18, 2009
2.380
2.400
2.340
2.400
91,043
+0.06(+2.56%)
Aug 17, 2009
2.510
2.550
2.260
2.340
140,928
-0.25(-9.65%)
Aug 14, 2009
2.680
2.750
2.560
2.590
81,447
-0.13(-4.78%)
Aug 13, 2009
2.800
2.810
2.640
2.720
98,238
-0.05(-1.81%)
Aug 12, 2009
2.840
2.930
2.750
2.770
89,090
-0.05(-1.77%)
Aug 11, 2009
2.800
2.830
2.770
2.820
58,251
+0.00(+0.00%)
Aug 10, 2009
2.810
2.820
2.720
2.820
76,078
-0.05(-1.74%)
Aug 07, 2009
2.840
2.870
2.800
2.870
78,269
+0.02(+0.70%)
Aug 06, 2009
2.800
2.850
2.780
2.850
117,625
+0.01(+0.35%)
Aug 05, 2009
2.770
2.850
2.760
2.840
112,258
+0.02(+0.71%)
Aug 04, 2009
2.850
2.890
2.800
2.820
122,126
-0.06(-2.08%)
Aug 03, 2009
2.860
2.920
2.840
2.880
133,615
+0.10(+3.60%)
Jul 31, 2009
2.800
2.830
2.750
2.780
66,620
-0.05(-1.77%)
Jul 30, 2009
3.000
3.000
2.830
2.830
108,614
-0.10(-3.36%)
Jul 29, 2009
3.070
3.150
2.790
2.929
379,333
-0.05(-1.73%)
Jul 28, 2009
2.930
3.050
2.871
2.980
250,742
+0.05(+1.71%)
Jul 27, 2009
2.810
2.930
2.750
2.930
66,330
+0.12(+4.27%)
Jul 24, 2009
2.720
2.870
2.720
2.810
50,618
-0.08(-2.76%)
Jul 23, 2009
2.820
2.930
2.820
2.890
64,939
+0.11(+3.95%)
Jul 22, 2009
2.700
2.810
2.660
2.780
102,876
+0.06(+2.21%)
Jul 21, 2009
2.800
2.800
2.710
2.720
67,909
-0.08(-2.86%)
Jul 20, 2009
2.870
2.870
2.750
2.800
82,333
-0.01(-0.36%)
Jul 17, 2009
2.900
3.000
2.780
2.810
131,508
-0.09(-3.11%)
Jul 16, 2009
2.800
3.000
2.800
2.900
344,008
+0.13(+4.70%)
Jul 15, 2009
2.790
2.830
2.660
2.770
52,445
+0.03(+1.09%)
Jul 14, 2009
2.750
2.750
2.680
2.740
15,700
+0.04(+1.48%)
Jul 13, 2009
2.650
2.730
2.600
2.700
18,596
-0.03(-1.10%)
Jul 10, 2009
2.680
2.730
2.611
2.730
38,627
+0.10(+3.80%)
Jul 09, 2009
2.610
2.940
2.596
2.630
109,184
+0.14(+5.62%)
Jul 08, 2009
2.390
2.530
2.350
2.490
49,096
+0.07(+2.89%)
Jul 07, 2009
2.462
2.490
2.390
2.420
79,407
-0.10(-3.97%)
Jul 06, 2009
2.650
2.650
2.461
2.520
80,758
-0.13(-4.91%)
Jul 02, 2009
2.740
2.740
2.560
2.650
52,533
-0.03(-1.12%)
Jul 01, 2009
2.670
2.720
2.650
2.680
90,822
+0.03(+1.13%)
Jun 30, 2009
2.970
2.970
2.650
2.650
196,162
-0.25(-8.62%)
Jun 29, 2009
2.710
2.980
2.649
2.900
304,483
+0.26(+9.85%)
Jun 26, 2009
2.400
2.690
2.370
2.640
158,460
+0.28(+11.86%)
Jun 25, 2009
2.350
2.400
2.320
2.360
88,263
+0.04(+1.72%)
Jun 24, 2009
2.380
2.440
2.320
2.320
115,776
+0.03(+1.31%)
Jun 23, 2009
2.310
2.350
2.250
2.290
114,398
+0.06(+2.69%)
Jun 22, 2009
2.290
2.290
2.210
2.230
84,317
+0.01(+0.45%)
Jun 19, 2009
2.270
2.340
2.210
2.220
89,809
+0.01(+0.45%)
Jun 18, 2009
2.250
2.340
2.200
2.210
107,588
+0.02(+0.91%)
Jun 17, 2009
2.270
2.370
2.190
2.190
58,892
-0.04(-1.79%)
Jun 16, 2009
2.270
2.270
2.100
2.230
57,886
+0.03(+1.36%)
Jun 15, 2009
2.290
2.290
2.030
2.200
87,355
+0.06(+2.80%)
Jun 12, 2009
2.440
2.440
2.070
2.140
261,352
+0.15(+7.54%)
Jun 11, 2009
1.910
2.020
1.910
1.990
43,248
+0.02(+1.02%)
Jun 10, 2009
2.190
2.200
1.850
1.970
145,031
-0.13(-6.20%)
Jun 09, 2009
2.150
2.150
1.990
2.100
84,150
+0.01(+0.48%)
Jun 08, 2009
1.980
2.090
1.920
2.090
170,079
+0.24(+12.97%)
Jun 05, 2009
1.630
1.900
1.630
1.850
108,061
+0.11(+6.32%)
Jun 04, 2009
1.770
1.880
1.680
1.740
194,205
-0.02(-1.14%)
Jun 03, 2009
1.910
1.920
1.690
1.760
112,810
-0.09(-4.86%)
Jun 02, 2009
1.960
1.960
1.850
1.850
127,236
-0.14(-7.04%)
Jun 01, 2009
2.000
2.030
1.780
1.990
92,651
-0.01(-0.50%)
May 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
May 01, 2009
1.770
1.900
1.740
1.790
142,970
+0.08(+4.68%)
Apr 30, 2009
1.610
1.794
1.610
1.710
111,474
+0.10(+6.21%)
Apr 29, 2009
1.600
1.610
1.400
1.610
47,367
+0.04(+2.55%)
Apr 28, 2009
1.430
1.600
1.400
1.570
67,390
+0.14(+9.79%)
Apr 27, 2009
1.410
1.430
1.390
1.430
17,237
+0.04(+2.88%)
Apr 24, 2009
1.400
1.430
1.390
1.390
51,475
+0.05(+3.73%)
Apr 23, 2009
1.300
1.360
1.300
1.340
14,025
+0.04(+3.08%)
Apr 22, 2009
1.340
1.350
1.250
1.300
77,525
-0.06(-4.76%)
Apr 21, 2009
1.420
1.430
1.340
1.365
35,695
-0.06(-4.55%)
Apr 20, 2009
1.430
1.430
1.360
1.430
34,016
+0.01(+0.71%)
Apr 17, 2009
1.430
1.430
1.360
1.420
45,670
-0.00(-0.01%)
Apr 16, 2009
1.500
1.510
1.330
1.420
107,717
-0.02(-1.39%)
Apr 15, 2009
1.260
1.450
1.230
1.440
154,800
+0.22(+18.03%)
Apr 14, 2009
1.100
1.230
1.100
1.220
94,160
+0.09(+7.96%)
Apr 13, 2009
1.060
1.140
1.050
1.130
41,750
+0.06(+5.61%)
Apr 09, 2009
1.100
1.120
0.9700
1.070
59,504
-0.03(-2.73%)
Apr 08, 2009
1.110
1.190
1.000
1.100
58,504
+0.00(+0.00%)
Apr 07, 2009
1.130
1.148
1.090
1.100
20,176
+0.01(+0.92%)
Apr 06, 2009
1.020
1.250
1.020
1.090
23,284
+0.07(+6.86%)
Apr 03, 2009
1.030
1.120
0.9600
1.020
130,906
-0.08(-7.27%)
Apr 02, 2009
1.170
1.170
1.050
1.100
46,213
-0.08(-6.78%)
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.