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
Vanda Pharmaceuticals
(NQ:
VNDA
)
4.910
-0.230 (-4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2011
7.300
7.370
7.180
7.290
101,224
+0.01(+0.14%)
Mar 30, 2011
7.090
7.410
7.090
7.280
107,115
+0.21(+2.97%)
Mar 29, 2011
6.890
7.160
6.880
7.070
93,739
+0.18(+2.61%)
Mar 28, 2011
7.030
7.030
6.800
6.890
119,269
-0.08(-1.15%)
Mar 25, 2011
6.880
7.140
6.610
6.970
408,153
+0.16(+2.35%)
Mar 24, 2011
6.950
6.970
6.770
6.810
136,091
-0.07(-1.02%)
Mar 23, 2011
7.060
7.070
6.870
6.880
156,429
-0.21(-2.96%)
Mar 22, 2011
7.220
7.250
7.080
7.090
83,778
-0.11(-1.53%)
Mar 21, 2011
7.320
7.370
7.110
7.200
93,360
+0.09(+1.27%)
Mar 18, 2011
7.050
7.120
6.980
7.110
133,205
+0.13(+1.86%)
Mar 17, 2011
7.150
7.150
6.970
6.980
94,393
-0.04(-0.57%)
Mar 16, 2011
7.150
7.260
7.010
7.020
131,117
-0.17(-2.36%)
Mar 15, 2011
7.040
7.270
7.040
7.190
69,266
-0.05(-0.69%)
Mar 14, 2011
7.190
7.340
7.190
7.240
64,051
-0.03(-0.41%)
Mar 11, 2011
7.270
7.390
7.210
7.270
99,811
-0.03(-0.41%)
Mar 10, 2011
7.550
7.570
7.250
7.300
186,765
-0.36(-4.70%)
Mar 09, 2011
7.650
7.680
7.520
7.660
75,412
+0.02(+0.23%)
Mar 08, 2011
7.300
7.680
7.260
7.643
88,620
+0.39(+5.41%)
Mar 07, 2011
7.440
7.440
7.250
7.250
132,634
-0.18(-2.42%)
Mar 04, 2011
7.590
7.640
7.280
7.430
74,827
-0.19(-2.49%)
Mar 03, 2011
7.590
7.740
7.490
7.620
116,424
+0.09(+1.20%)
Mar 02, 2011
7.450
7.580
7.410
7.530
204,786
+0.09(+1.21%)
Mar 01, 2011
7.410
7.500
7.360
7.440
198,592
+0.08(+1.09%)
Feb 28, 2011
7.360
7.380
7.280
7.360
203,503
+0.08(+1.10%)
Feb 25, 2011
7.240
7.350
7.190
7.280
90,315
+0.11(+1.53%)
Feb 24, 2011
7.030
7.200
7.010
7.170
159,995
+0.14(+1.99%)
Feb 23, 2011
7.300
7.360
7.030
7.030
339,825
-0.26(-3.57%)
Feb 22, 2011
7.300
7.370
7.220
7.290
210,773
-0.06(-0.82%)
Feb 18, 2011
7.280
7.350
7.200
7.350
165,218
+0.11(+1.52%)
Feb 17, 2011
7.370
7.460
7.220
7.240
136,237
-0.12(-1.63%)
Feb 16, 2011
7.370
7.470
7.290
7.360
140,437
+0.05(+0.68%)
Feb 15, 2011
7.250
7.470
7.200
7.310
201,066
-0.13(-1.75%)
Feb 14, 2011
7.650
7.690
7.360
7.440
246,697
-0.18(-2.36%)
Feb 11, 2011
7.700
7.720
7.500
7.620
220,319
+0.20(+2.70%)
Feb 10, 2011
7.260
7.930
7.160
7.420
715,802
+0.43(+6.15%)
Feb 09, 2011
7.280
7.280
6.951
6.990
409,267
-0.35(-4.77%)
Feb 08, 2011
7.360
7.540
7.250
7.340
278,780
-0.05(-0.68%)
Feb 07, 2011
7.750
7.750
7.360
7.390
192,686
-0.45(-5.74%)
Feb 04, 2011
8.240
8.240
7.800
7.840
177,960
-0.39(-4.80%)
Feb 03, 2011
8.210
8.330
8.170
8.235
70,905
-0.03(-0.30%)
Feb 02, 2011
8.020
8.270
8.020
8.260
66,018
+0.19(+2.35%)
Feb 01, 2011
8.040
8.250
8.000
8.070
148,110
+0.06(+0.75%)
Jan 31, 2011
8.010
8.080
7.893
8.010
106,537
+0.00(+0.00%)
Jan 28, 2011
8.080
8.250
7.980
8.010
153,301
-0.07(-0.87%)
Jan 27, 2011
8.150
8.220
8.000
8.080
123,357
-0.10(-1.22%)
Jan 26, 2011
7.810
8.250
7.740
8.180
294,417
+0.43(+5.55%)
Jan 25, 2011
8.000
8.020
7.650
7.750
398,079
-0.29(-3.61%)
Jan 24, 2011
8.060
8.120
7.940
8.040
123,003
-0.01(-0.12%)
Jan 21, 2011
8.320
8.320
8.050
8.050
268,282
-0.19(-2.37%)
Jan 20, 2011
8.310
8.570
8.200
8.245
136,880
-0.08(-0.90%)
Jan 19, 2011
8.610
8.750
8.310
8.320
164,349
-0.30(-3.48%)
Jan 18, 2011
9.010
9.200
8.510
8.620
274,308
-0.48(-5.27%)
Jan 14, 2011
9.030
9.140
9.020
9.100
108,449
+0.04(+0.44%)
Jan 13, 2011
9.110
9.160
9.060
9.060
131,946
-0.04(-0.44%)
Jan 12, 2011
9.200
9.230
9.060
9.100
131,606
-0.03(-0.33%)
Jan 11, 2011
9.360
9.450
9.090
9.130
124,463
-0.15(-1.62%)
Jan 10, 2011
9.420
9.520
9.260
9.280
109,827
-0.19(-2.03%)
Jan 07, 2011
9.400
9.550
9.220
9.473
77,059
+0.07(+0.77%)
Jan 06, 2011
9.530
9.600
9.330
9.400
70,123
-0.15(-1.57%)
Jan 05, 2011
9.390
9.600
9.300
9.550
151,533
+0.14(+1.49%)
Jan 04, 2011
9.990
9.990
9.410
9.410
144,986
-0.57(-5.71%)
Jan 03, 2011
9.570
10.17
9.420
9.980
253,541
+0.52(+5.50%)
Dec 31, 2010
9.390
9.520
9.290
9.460
153,763
+0.08(+0.85%)
Dec 30, 2010
9.310
9.470
9.260
9.380
97,164
+0.03(+0.32%)
Dec 29, 2010
9.330
9.540
9.320
9.350
111,995
-0.06(-0.64%)
Dec 28, 2010
9.530
9.670
9.350
9.410
129,045
-0.09(-0.95%)
Dec 27, 2010
9.560
9.770
9.350
9.500
135,490
-0.07(-0.73%)
Dec 23, 2010
9.540
9.620
9.260
9.570
243,641
+0.06(+0.63%)
Dec 22, 2010
10.18
10.32
9.490
9.510
417,370
-0.66(-6.49%)
Dec 21, 2010
9.070
10.17
9.050
10.17
616,875
+1.17(+13.00%)
Dec 20, 2010
8.870
9.020
8.700
9.000
222,383
+0.13(+1.47%)
Dec 17, 2010
8.750
8.980
8.630
8.870
272,937
+0.12(+1.37%)
Dec 16, 2010
8.380
8.750
8.380
8.750
168,826
+0.37(+4.42%)
Dec 15, 2010
8.200
8.480
8.190
8.380
95,386
+0.15(+1.82%)
Dec 14, 2010
8.330
8.370
8.180
8.230
93,597
-0.04(-0.48%)
Dec 13, 2010
8.350
8.400
8.220
8.270
117,938
-0.02(-0.24%)
Dec 10, 2010
8.150
8.300
8.060
8.290
244,265
+0.18(+2.22%)
Dec 09, 2010
8.130
8.220
8.085
8.110
102,702
+0.08(+1.00%)
Dec 08, 2010
8.100
8.150
8.030
8.030
138,257
-0.07(-0.86%)
Dec 07, 2010
8.250
8.250
8.000
8.100
155,654
-0.05(-0.61%)
Dec 06, 2010
8.180
8.225
8.100
8.150
92,625
-0.03(-0.37%)
Dec 03, 2010
8.190
8.220
8.100
8.180
76,415
-0.03(-0.37%)
Dec 02, 2010
8.250
8.300
8.180
8.210
70,242
-0.04(-0.48%)
Dec 01, 2010
8.150
8.350
8.140
8.250
180,172
+0.19(+2.36%)
Nov 30, 2010
8.060
8.190
7.990
8.060
151,257
-0.13(-1.59%)
Nov 29, 2010
8.140
8.230
8.000
8.190
80,523
+0.00(+0.00%)
Nov 26, 2010
8.220
8.360
8.190
8.190
29,487
-0.06(-0.73%)
Nov 24, 2010
8.240
8.250
8.250
8.250
158,152
+0.10(+1.23%)
Nov 23, 2010
8.320
8.370
8.110
8.150
258,424
-0.31(-3.66%)
Nov 22, 2010
8.920
8.930
8.420
8.460
160,991
-0.51(-5.69%)
Nov 19, 2010
8.870
9.088
8.770
8.970
170,279
+0.06(+0.67%)
Nov 18, 2010
8.460
8.990
8.460
8.910
221,868
+0.58(+6.96%)
Nov 17, 2010
8.280
8.500
8.180
8.330
143,051
+0.10(+1.22%)
Nov 16, 2010
8.600
8.600
8.180
8.230
196,205
-0.43(-4.97%)
Nov 15, 2010
7.850
8.800
7.850
8.660
501,285
+0.96(+12.47%)
Nov 12, 2010
7.700
7.930
7.700
7.700
84,447
-0.09(-1.16%)
Nov 11, 2010
7.760
7.930
7.760
7.790
74,420
-0.06(-0.76%)
Nov 10, 2010
7.750
7.940
7.680
7.850
88,843
+0.14(+1.82%)
Nov 09, 2010
7.800
7.870
7.660
7.710
161,254
+0.03(+0.39%)
Nov 08, 2010
7.720
7.820
7.620
7.680
246,232
+0.02(+0.26%)
Nov 05, 2010
7.820
7.865
7.600
7.660
184,616
-0.13(-1.67%)
Nov 04, 2010
7.950
8.100
7.760
7.790
222,987
-0.15(-1.89%)
Nov 03, 2010
7.500
8.000
7.500
7.940
239,353
+0.50(+6.72%)
Nov 02, 2010
7.260
7.460
7.150
7.440
88,767
+0.24(+3.33%)
Nov 01, 2010
7.360
7.460
7.120
7.200
64,149
-0.11(-1.50%)
Oct 29, 2010
7.320
7.370
7.150
7.310
73,335
-0.04(-0.54%)
Oct 28, 2010
7.610
7.610
7.300
7.350
117,067
-0.23(-3.03%)
Oct 27, 2010
7.590
7.620
7.480
7.580
107,819
-0.24(-3.07%)
Oct 25, 2010
7.870
7.990
7.400
7.820
205,675
+0.01(+0.13%)
Oct 22, 2010
8.010
8.010
7.770
7.810
119,084
-0.18(-2.25%)
Oct 21, 2010
8.090
8.240
7.830
7.990
88,367
-0.08(-0.99%)
Oct 20, 2010
8.080
8.210
8.010
8.070
70,171
+0.02(+0.25%)
Oct 19, 2010
8.130
8.280
8.010
8.050
102,948
-0.18(-2.19%)
Oct 18, 2010
8.160
8.310
8.080
8.230
209,567
+0.10(+1.23%)
Oct 15, 2010
8.050
8.165
7.980
8.130
178,092
+0.15(+1.88%)
Oct 14, 2010
8.100
8.107
7.860
7.980
95,687
-0.10(-1.24%)
Oct 13, 2010
8.270
8.330
7.930
8.080
207,315
-0.17(-2.06%)
Oct 12, 2010
7.720
8.330
7.510
8.250
468,937
+0.53(+6.87%)
Oct 11, 2010
7.420
7.800
7.420
7.720
265,606
+0.26(+3.49%)
Oct 08, 2010
7.040
7.510
7.040
7.460
235,696
+0.40(+5.67%)
Oct 07, 2010
7.120
7.130
6.960
7.060
93,884
+0.00(+0.00%)
Oct 06, 2010
7.110
7.160
7.000
7.060
188,127
-0.04(-0.49%)
Oct 05, 2010
6.600
7.110
6.590
7.095
287,469
+0.58(+8.82%)
Oct 04, 2010
6.670
6.780
6.430
6.520
274,079
-0.26(-3.83%)
Oct 01, 2010
6.740
6.790
6.610
6.780
98,106
+0.10(+1.50%)
Sep 30, 2010
6.810
6.860
6.640
6.680
184,635
-0.07(-1.04%)
Sep 29, 2010
6.660
6.790
6.650
6.750
75,730
+0.05(+0.75%)
Sep 28, 2010
6.730
6.780
6.561
6.700
142,531
-0.05(-0.74%)
Sep 27, 2010
7.080
7.080
6.700
6.750
206,322
-0.30(-4.26%)
Sep 24, 2010
6.820
7.050
6.590
7.050
150,136
+0.34(+5.07%)
Sep 23, 2010
6.810
6.870
6.650
6.710
165,816
-0.19(-2.75%)
Sep 22, 2010
6.770
6.960
6.760
6.900
134,478
+0.08(+1.17%)
Sep 21, 2010
6.810
6.950
6.760
6.820
83,444
-0.01(-0.15%)
Sep 20, 2010
6.690
6.830
6.590
6.830
111,478
+0.19(+2.86%)
Sep 17, 2010
6.910
6.910
6.560
6.640
181,734
-0.39(-5.55%)
Sep 15, 2010
6.910
7.090
6.880
7.030
127,792
+0.10(+1.44%)
Sep 14, 2010
6.870
7.050
6.824
6.930
139,454
+0.07(+1.02%)
Sep 13, 2010
6.660
6.900
6.620
6.860
140,739
+0.24(+3.63%)
Sep 10, 2010
6.620
6.700
6.460
6.620
88,506
+0.04(+0.61%)
Sep 09, 2010
6.680
6.680
6.490
6.580
112,107
-0.03(-0.45%)
Sep 08, 2010
6.500
6.625
6.420
6.610
162,927
+0.15(+2.32%)
Sep 07, 2010
6.710
6.830
6.400
6.460
264,223
-0.37(-5.42%)
Sep 03, 2010
6.640
6.840
6.580
6.830
137,195
+0.25(+3.80%)
Sep 02, 2010
6.500
6.590
6.430
6.580
89,583
+0.06(+0.92%)
Sep 01, 2010
6.370
6.520
6.290
6.520
102,712
+0.22(+3.49%)
Aug 31, 2010
6.310
6.360
6.250
6.300
55,634
+0.00(+0.00%)
Aug 30, 2010
6.390
6.450
6.250
6.300
153,895
-0.14(-2.17%)
Aug 27, 2010
6.460
6.460
6.270
6.440
109,747
+0.08(+1.26%)
Aug 26, 2010
6.370
6.420
6.280
6.360
139,345
+0.01(+0.16%)
Aug 25, 2010
6.170
6.390
6.040
6.350
171,695
+0.13(+2.09%)
Aug 24, 2010
6.290
6.400
6.200
6.220
176,851
-0.18(-2.81%)
Aug 23, 2010
6.540
6.630
6.400
6.400
74,710
-0.07(-1.08%)
Aug 20, 2010
6.450
6.500
6.280
6.470
202,982
-0.03(-0.46%)
Aug 19, 2010
6.610
6.630
6.450
6.500
152,015
-0.12(-1.81%)
Aug 18, 2010
6.600
6.700
6.515
6.620
213,483
+0.03(+0.46%)
Aug 17, 2010
6.670
6.670
6.490
6.590
144,292
+0.00(+0.00%)
Aug 16, 2010
6.610
6.670
6.540
6.590
99,905
-0.07(-1.05%)
Aug 13, 2010
6.690
6.770
6.570
6.660
180,069
-0.04(-0.60%)
Aug 12, 2010
6.500
6.780
6.500
6.700
190,553
+0.09(+1.36%)
Aug 11, 2010
6.840
6.950
6.600
6.610
164,484
-0.40(-5.71%)
Aug 10, 2010
7.140
7.230
6.970
7.010
155,926
-0.25(-3.44%)
Aug 09, 2010
7.180
7.280
6.970
7.260
130,092
+0.15(+2.11%)
Aug 06, 2010
6.970
7.140
6.800
7.110
224,342
+0.02(+0.28%)
Aug 05, 2010
7.570
7.680
7.070
7.090
321,653
-0.56(-7.32%)
Aug 04, 2010
7.560
7.688
7.490
7.650
238,675
+0.10(+1.32%)
Aug 03, 2010
7.550
7.810
7.490
7.550
232,643
-0.06(-0.79%)
Aug 02, 2010
7.400
7.780
7.280
7.610
225,750
+0.35(+4.82%)
Jul 30, 2010
7.090
7.420
7.090
7.260
128,535
+0.03(+0.41%)
Jul 29, 2010
7.320
7.380
7.110
7.230
89,507
-0.03(-0.41%)
Jul 28, 2010
7.490
7.560
7.220
7.260
140,073
-0.22(-2.94%)
Jul 27, 2010
7.400
7.560
7.310
7.480
212,937
+0.10(+1.36%)
Jul 26, 2010
6.970
7.410
6.900
7.380
343,282
+0.46(+6.65%)
Jul 23, 2010
6.510
6.950
6.470
6.920
261,914
+0.36(+5.49%)
Jul 22, 2010
6.510
6.600
6.430
6.560
192,524
+0.16(+2.50%)
Jul 21, 2010
6.500
6.580
6.380
6.400
106,267
-0.02(-0.31%)
Jul 20, 2010
6.310
6.470
6.241
6.420
157,273
+0.00(+0.00%)
Jul 19, 2010
6.330
6.480
6.310
6.420
121,708
+0.09(+1.42%)
Jul 16, 2010
6.500
6.549
6.310
6.330
300,403
-0.24(-3.65%)
Jul 15, 2010
6.920
7.060
6.550
6.570
347,078
-0.32(-4.64%)
Jul 14, 2010
6.710
6.940
6.710
6.890
171,802
+0.17(+2.53%)
Jul 13, 2010
6.520
6.730
6.500
6.720
395,762
+0.27(+4.19%)
Jul 12, 2010
6.550
6.580
6.430
6.450
166,497
-0.10(-1.53%)
Jul 09, 2010
6.500
6.600
6.500
6.550
324,154
+0.03(+0.46%)
Jul 08, 2010
6.420
6.520
6.260
6.520
363,255
+0.15(+2.35%)
Jul 07, 2010
6.450
6.500
6.280
6.370
531,100
-0.03(-0.47%)
Jul 06, 2010
6.650
6.720
6.380
6.400
198,870
-0.14(-2.14%)
Jul 02, 2010
6.480
6.630
6.450
6.540
220,834
+0.13(+2.03%)
Jul 01, 2010
6.640
6.640
6.290
6.410
463,149
-0.20(-3.03%)
Jun 30, 2010
6.680
6.840
6.590
6.610
206,342
-0.09(-1.34%)
Jun 29, 2010
6.850
6.920
6.650
6.700
249,894
-0.30(-4.29%)
Jun 25, 2010
6.760
7.180
6.670
7.000
1,145,934
+0.25(+3.70%)
Jun 24, 2010
6.770
6.930
6.650
6.750
214,563
-0.05(-0.74%)
Jun 23, 2010
6.770
6.865
6.730
6.800
273,285
+0.04(+0.59%)
Jun 22, 2010
6.730
6.880
6.670
6.760
368,669
+0.04(+0.60%)
Jun 21, 2010
6.860
6.990
6.650
6.720
375,273
-0.04(-0.59%)
Jun 18, 2010
6.910
7.000
6.680
6.760
445,536
-0.09(-1.31%)
Jun 17, 2010
6.870
7.000
6.810
6.850
290,938
+0.02(+0.29%)
Jun 16, 2010
6.930
7.050
6.810
6.830
468,537
-0.13(-1.87%)
Jun 15, 2010
6.870
7.000
6.810
6.960
417,491
+0.12(+1.75%)
Jun 14, 2010
7.110
7.120
6.840
6.840
349,858
-0.21(-2.91%)
Jun 11, 2010
6.870
7.110
6.860
7.045
222,851
+0.12(+1.66%)
Jun 10, 2010
6.920
7.220
6.840
6.930
594,551
+0.24(+3.59%)
Jun 09, 2010
6.880
7.000
6.610
6.690
351,883
-0.10(-1.47%)
Jun 08, 2010
6.920
7.070
6.750
6.790
412,091
-0.10(-1.45%)
Jun 07, 2010
7.190
7.210
6.815
6.890
454,485
-0.29(-4.04%)
Jun 04, 2010
7.210
7.400
7.170
7.180
267,536
-0.20(-2.71%)
Jun 03, 2010
7.480
7.480
7.230
7.380
294,396
-0.04(-0.54%)
Jun 02, 2010
7.300
7.450
7.200
7.420
370,913
+0.12(+1.64%)
Jun 01, 2010
7.280
7.430
7.190
7.300
449,481
-0.01(-0.14%)
May 28, 2010
7.650
7.635
7.228
7.310
419,543
-0.34(-4.44%)
May 27, 2010
7.520
7.680
7.470
7.650
237,013
+0.28(+3.80%)
May 26, 2010
7.540
7.790
7.360
7.370
319,568
-0.13(-1.73%)
May 25, 2010
7.270
7.510
7.200
7.500
384,513
+0.03(+0.40%)
May 24, 2010
7.730
7.870
7.450
7.470
277,968
-0.32(-4.11%)
May 21, 2010
7.360
7.990
7.200
7.790
603,213
+0.28(+3.73%)
May 20, 2010
7.490
7.780
7.380
7.510
615,509
-0.48(-6.01%)
May 19, 2010
8.050
8.130
7.750
7.990
602,960
-0.16(-1.96%)
May 18, 2010
8.500
8.600
8.110
8.150
284,863
-0.28(-3.32%)
May 17, 2010
8.190
8.460
7.960
8.430
521,155
+0.18(+2.18%)
May 14, 2010
8.550
8.720
8.110
8.250
519,974
-0.34(-3.96%)
May 13, 2010
8.950
9.070
8.550
8.590
593,538
-0.37(-4.13%)
May 12, 2010
8.570
9.040
8.440
8.960
1,279,485
+0.41(+4.80%)
May 11, 2010
8.610
8.750
8.260
8.550
970,058
+0.16(+1.91%)
May 10, 2010
8.400
8.470
8.010
8.390
938,000
+0.44(+5.53%)
May 07, 2010
8.050
8.400
7.890
7.950
967,502
-0.16(-1.97%)
May 06, 2010
8.220
8.770
7.620
8.110
1,489,687
-0.12(-1.46%)
May 05, 2010
8.110
8.360
7.050
8.230
1,518,270
-0.29(-3.40%)
May 04, 2010
8.940
9.070
8.350
8.520
1,486,250
-0.30(-3.40%)
May 03, 2010
8.420
9.020
8.350
8.820
1,013,705
+0.43(+5.06%)
Apr 30, 2010
8.740
8.960
7.970
8.395
1,146,935
-0.37(-4.17%)
Apr 29, 2010
9.000
9.090
8.660
8.760
3,137,099
-0.85(-8.84%)
Apr 28, 2010
9.760
9.851
9.380
9.610
948,256
-0.08(-0.83%)
Apr 27, 2010
10.04
10.20
9.600
9.690
1,238,926
-0.35(-3.49%)
Apr 26, 2010
10.46
10.46
10.03
10.04
741,582
-0.39(-3.74%)
Apr 23, 2010
10.88
10.89
10.41
10.43
473,437
-0.40(-3.69%)
Apr 22, 2010
10.78
10.90
10.52
10.83
506,173
-0.06(-0.55%)
Apr 21, 2010
10.86
11.01
10.77
10.89
369,301
+0.01(+0.09%)
Apr 20, 2010
10.83
11.06
10.60
10.88
450,210
+0.05(+0.46%)
Apr 19, 2010
10.66
10.86
10.61
10.83
460,127
+0.15(+1.40%)
Apr 16, 2010
11.04
11.20
10.50
10.68
692,522
-0.40(-3.61%)
Apr 15, 2010
11.25
11.40
10.95
11.08
367,178
-0.14(-1.25%)
Apr 14, 2010
11.10
11.22
10.95
11.22
296,478
+0.15(+1.36%)
Apr 13, 2010
10.92
11.19
10.91
11.07
270,689
+0.11(+1.00%)
Apr 12, 2010
11.34
11.46
10.89
10.96
296,118
-0.35(-3.09%)
Apr 09, 2010
11.38
11.55
11.28
11.31
202,705
-0.12(-1.05%)
Apr 08, 2010
11.19
11.45
11.18
11.43
511,699
+0.20(+1.78%)
Apr 07, 2010
11.30
11.49
11.15
11.23
200,299
-0.12(-1.06%)
Apr 06, 2010
11.64
11.76
11.33
11.35
375,249
-0.40(-3.40%)
Apr 05, 2010
11.70
11.80
11.48
11.75
448,513
+0.20(+1.73%)
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.