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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2013
3.750
3.930
3.750
3.880
38,401
+0.04(+1.04%)
Mar 27, 2013
3.900
3.937
3.812
3.840
39,148
-0.15(-3.76%)
Mar 26, 2013
4.020
4.040
3.820
3.990
49,481
-0.02(-0.50%)
Mar 25, 2013
4.000
4.175
3.931
4.010
298,144
+0.04(+1.01%)
Mar 22, 2013
3.894
3.980
3.880
3.970
40,288
+0.09(+2.31%)
Mar 21, 2013
3.870
3.920
3.800
3.880
11,450
+0.00(+0.01%)
Mar 20, 2013
3.720
3.950
3.680
3.880
47,748
+0.14(+3.74%)
Mar 19, 2013
3.780
3.780
3.680
3.740
17,941
-0.02(-0.53%)
Mar 18, 2013
3.680
3.800
3.680
3.760
11,420
+0.05(+1.35%)
Mar 15, 2013
3.870
3.870
3.660
3.710
119,666
-0.13(-3.39%)
Mar 14, 2013
3.880
3.890
3.720
3.840
55,491
-0.05(-1.29%)
Mar 13, 2013
3.820
3.890
3.780
3.890
37,113
+0.15(+4.01%)
Mar 12, 2013
3.740
3.870
3.710
3.740
41,971
-0.01(-0.27%)
Mar 11, 2013
3.910
3.930
3.690
3.750
72,598
-0.15(-3.85%)
Mar 08, 2013
3.890
3.950
3.840
3.900
79,684
+0.01(+0.26%)
Mar 07, 2013
3.670
3.950
3.670
3.890
62,155
+0.25(+6.87%)
Mar 06, 2013
3.750
3.760
3.600
3.640
22,980
-0.08(-2.15%)
Mar 05, 2013
3.820
3.910
3.670
3.720
91,042
-0.07(-1.85%)
Mar 04, 2013
3.660
3.850
3.660
3.790
32,492
+0.08(+2.16%)
Mar 01, 2013
3.550
3.730
3.550
3.710
32,164
+0.18(+5.10%)
Feb 28, 2013
3.580
3.630
3.471
3.530
55,984
-0.04(-1.12%)
Feb 27, 2013
3.710
3.763
3.550
3.570
72,623
-0.13(-3.51%)
Feb 26, 2013
3.740
3.770
3.650
3.700
29,043
-0.11(-2.89%)
Feb 22, 2013
3.900
3.900
3.750
3.810
57,059
-0.09(-2.31%)
Feb 21, 2013
4.000
4.050
3.860
3.900
72,448
-0.08(-2.01%)
Feb 20, 2013
3.910
4.000
3.830
3.980
45,956
+0.08(+2.05%)
Feb 19, 2013
3.780
3.980
3.780
3.900
74,124
+0.09(+2.36%)
Feb 15, 2013
4.000
4.000
3.810
3.810
32,183
-0.11(-2.81%)
Feb 14, 2013
3.950
4.020
3.850
3.920
25,285
-0.08(-2.00%)
Feb 13, 2013
3.990
4.030
3.870
4.000
21,651
-0.01(-0.25%)
Feb 12, 2013
3.840
4.100
3.810
4.010
119,201
+0.13(+3.35%)
Feb 11, 2013
3.940
4.030
3.860
3.880
26,631
-0.10(-2.51%)
Feb 08, 2013
4.050
4.050
3.905
3.980
63,715
-0.06(-1.49%)
Feb 07, 2013
4.070
4.190
4.020
4.040
44,312
-0.03(-0.74%)
Feb 06, 2013
4.050
4.080
4.010
4.070
33,930
-0.01(-0.25%)
Feb 04, 2013
4.110
4.190
3.930
4.080
169,397
+0.07(+1.77%)
Feb 01, 2013
3.650
4.010
3.630
4.009
202,213
+0.42(+11.67%)
Jan 31, 2013
3.600
3.600
3.440
3.590
26,002
-0.01(-0.28%)
Jan 30, 2013
3.460
3.672
3.370
3.600
69,490
+0.13(+3.75%)
Jan 29, 2013
3.650
3.680
3.430
3.470
89,082
-0.24(-6.47%)
Jan 28, 2013
3.760
3.760
3.640
3.710
24,604
-0.03(-0.80%)
Jan 25, 2013
3.710
3.750
3.660
3.740
39,810
+0.02(+0.54%)
Jan 24, 2013
3.770
3.770
3.660
3.720
50,813
-0.04(-1.06%)
Jan 23, 2013
3.766
3.790
3.710
3.760
26,359
-0.04(-1.06%)
Jan 22, 2013
3.930
3.930
3.750
3.800
76,595
-0.09(-2.31%)
Jan 18, 2013
3.910
3.910
3.850
3.890
29,607
-0.02(-0.51%)
Jan 17, 2013
4.000
4.000
3.820
3.910
42,603
-0.03(-0.76%)
Jan 16, 2013
3.960
3.960
3.860
3.940
16,744
+0.00(+0.00%)
Jan 15, 2013
3.820
3.970
3.800
3.940
37,949
+0.09(+2.34%)
Jan 14, 2013
4.000
4.040
3.850
3.850
124,029
-0.14(-3.51%)
Jan 11, 2013
4.000
4.000
3.850
3.990
51,250
+0.01(+0.25%)
Jan 10, 2013
3.860
4.000
3.860
3.980
52,863
+0.10(+2.58%)
Jan 09, 2013
3.700
3.900
3.700
3.880
38,912
+0.16(+4.30%)
Jan 08, 2013
3.890
3.890
3.680
3.720
52,861
-0.17(-4.37%)
Jan 07, 2013
3.890
3.930
3.780
3.890
39,972
-0.04(-1.02%)
Jan 04, 2013
3.950
3.970
3.700
3.930
180,030
-0.05(-1.26%)
Jan 03, 2013
3.910
4.000
3.830
3.980
65,636
+0.03(+0.76%)
Jan 02, 2013
3.985
4.050
3.850
3.950
67,494
-0.04(-1.00%)
Dec 31, 2012
3.860
4.050
3.750
3.990
107,440
+0.09(+2.32%)
Dec 28, 2012
3.880
3.930
3.750
3.900
25,890
-0.04(-1.03%)
Dec 27, 2012
3.900
3.950
3.889
3.940
12,602
-0.01(-0.25%)
Dec 26, 2012
3.960
3.990
3.810
3.950
27,434
-0.06(-1.50%)
Dec 24, 2012
4.000
4.089
3.880
4.010
17,237
+0.01(+0.25%)
Dec 21, 2012
3.900
4.000
3.810
4.000
37,774
+0.03(+0.76%)
Dec 20, 2012
3.870
4.070
3.870
3.970
55,604
+0.09(+2.32%)
Dec 19, 2012
3.930
4.160
3.830
3.880
41,535
-0.06(-1.52%)
Dec 18, 2012
3.910
4.120
3.830
3.940
96,475
+0.07(+1.81%)
Dec 17, 2012
3.640
3.880
3.520
3.870
98,075
+0.27(+7.50%)
Dec 14, 2012
3.730
3.730
3.550
3.600
82,422
-0.12(-3.23%)
Dec 13, 2012
3.710
3.820
3.700
3.720
36,135
-0.03(-0.80%)
Dec 12, 2012
3.910
3.910
3.710
3.750
57,974
-0.12(-3.10%)
Dec 11, 2012
3.970
3.980
3.850
3.870
23,255
-0.01(-0.26%)
Dec 10, 2012
3.960
3.960
3.810
3.880
47,305
-0.05(-1.27%)
Dec 07, 2012
4.010
4.010
3.930
3.930
36,886
-0.08(-2.00%)
Dec 06, 2012
4.010
4.010
3.930
4.010
222,229
+0.01(+0.25%)
Dec 05, 2012
3.950
4.060
3.950
4.000
102,212
+0.03(+0.76%)
Dec 04, 2012
3.950
4.020
3.930
3.970
50,419
-0.02(-0.50%)
Nov 30, 2012
4.020
4.060
3.950
3.990
28,935
-0.06(-1.48%)
Nov 29, 2012
4.070
4.100
4.030
4.050
58,287
-0.03(-0.74%)
Nov 28, 2012
4.050
4.120
4.050
4.080
48,642
+0.00(+0.00%)
Nov 27, 2012
4.090
4.150
4.060
4.080
78,971
-0.07(-1.69%)
Nov 26, 2012
4.130
4.160
4.030
4.150
101,474
-0.02(-0.48%)
Nov 23, 2012
4.200
4.200
4.080
4.170
53,495
+0.10(+2.46%)
Nov 21, 2012
4.030
4.140
4.030
4.070
34,499
+0.01(+0.25%)
Nov 20, 2012
4.090
4.150
4.040
4.060
41,436
-0.01(-0.25%)
Nov 19, 2012
3.950
4.090
3.950
4.070
63,882
+0.12(+3.04%)
Nov 16, 2012
3.920
3.950
3.760
3.950
57,085
+0.06(+1.54%)
Nov 15, 2012
4.010
4.030
3.800
3.890
120,754
-0.13(-3.23%)
Nov 14, 2012
3.900
4.200
3.900
4.020
142,237
-0.03(-0.74%)
Nov 13, 2012
4.160
4.190
3.770
4.050
292,451
-0.15(-3.57%)
Nov 12, 2012
4.220
4.220
4.150
4.200
24,870
+0.02(+0.48%)
Nov 09, 2012
4.160
4.200
4.160
4.180
49,044
+0.00(+0.00%)
Nov 08, 2012
4.170
4.200
4.170
4.180
15,227
-0.02(-0.43%)
Nov 07, 2012
4.180
4.200
4.150
4.198
32,819
-0.04(-0.99%)
Nov 06, 2012
4.250
4.300
4.210
4.240
64,650
-0.06(-1.40%)
Nov 05, 2012
4.220
4.350
4.160
4.300
69,985
+0.10(+2.38%)
Nov 02, 2012
4.250
4.260
4.160
4.200
29,165
-0.06(-1.41%)
Nov 01, 2012
4.360
4.360
4.160
4.260
30,731
-0.01(-0.23%)
Oct 31, 2012
4.300
4.310
4.210
4.270
17,635
+0.00(+0.00%)
Oct 26, 2012
4.180
4.270
4.270
4.270
33,200
+0.07(+1.67%)
Oct 25, 2012
4.260
4.300
4.150
4.200
81,720
-0.07(-1.64%)
Oct 24, 2012
4.280
4.360
4.230
4.270
28,480
-0.01(-0.23%)
Oct 23, 2012
4.230
4.360
4.230
4.280
47,052
+0.04(+0.94%)
Oct 19, 2012
4.320
4.390
4.240
4.240
69,497
-0.18(-4.07%)
Oct 18, 2012
4.450
4.450
4.350
4.420
21,411
-0.03(-0.67%)
Oct 17, 2012
4.480
4.500
4.380
4.450
25,283
+0.01(+0.23%)
Oct 16, 2012
4.460
4.500
4.400
4.440
21,186
-0.05(-1.11%)
Oct 15, 2012
4.530
4.530
4.460
4.490
35,831
-0.03(-0.66%)
Oct 12, 2012
4.500
4.520
4.450
4.520
88,864
+0.03(+0.67%)
Oct 11, 2012
4.410
4.510
4.312
4.490
44,619
+0.18(+4.18%)
Oct 10, 2012
4.410
4.410
4.240
4.310
21,534
-0.11(-2.49%)
Oct 09, 2012
4.520
4.650
4.370
4.420
30,899
-0.12(-2.64%)
Oct 08, 2012
4.510
4.590
4.400
4.540
36,525
-0.03(-0.66%)
Oct 05, 2012
4.300
4.600
4.270
4.570
85,399
+0.27(+6.28%)
Oct 04, 2012
4.270
4.340
4.250
4.300
18,385
+0.05(+1.18%)
Oct 03, 2012
4.280
4.280
4.150
4.250
49,590
-0.03(-0.70%)
Oct 02, 2012
4.240
4.410
4.160
4.280
122,914
+0.03(+0.71%)
Oct 01, 2012
4.250
4.690
4.150
4.250
218,830
+0.23(+5.72%)
Sep 28, 2012
4.050
4.500
3.840
4.020
656,007
-0.03(-0.74%)
Sep 27, 2012
4.680
4.800
3.080
4.050
779,008
-0.50(-10.99%)
Sep 26, 2012
4.730
4.750
4.470
4.550
87,305
-0.15(-3.19%)
Sep 25, 2012
4.910
4.940
4.660
4.700
49,236
-0.17(-3.49%)
Sep 24, 2012
4.880
4.930
4.600
4.870
157,514
-0.06(-1.22%)
Sep 21, 2012
4.450
4.930
4.410
4.930
296,705
+0.48(+10.79%)
Sep 20, 2012
4.430
4.490
4.350
4.450
50,946
+0.02(+0.45%)
Sep 19, 2012
4.420
4.480
4.365
4.430
35,973
+0.06(+1.37%)
Sep 18, 2012
4.340
4.390
4.260
4.370
27,796
+0.00(+0.00%)
Sep 17, 2012
4.440
4.550
4.340
4.370
45,389
-0.13(-2.89%)
Sep 14, 2012
4.440
4.590
4.340
4.500
51,778
+0.07(+1.61%)
Sep 13, 2012
4.340
4.550
4.300
4.429
50,073
+0.13(+2.99%)
Sep 12, 2012
4.470
4.580
4.120
4.300
116,559
-0.13(-2.93%)
Sep 11, 2012
4.700
4.700
4.410
4.430
60,586
-0.27(-5.74%)
Sep 10, 2012
4.840
4.850
4.630
4.700
62,389
-0.15(-3.09%)
Sep 07, 2012
4.890
4.940
4.720
4.850
79,431
+0.00(+0.00%)
Sep 06, 2012
4.840
4.950
4.730
4.850
83,958
+0.01(+0.21%)
Sep 05, 2012
4.530
4.840
4.520
4.840
71,051
+0.27(+5.91%)
Sep 04, 2012
4.750
4.840
4.510
4.570
111,258
-0.21(-4.39%)
Aug 31, 2012
4.640
4.870
4.550
4.780
83,903
+0.15(+3.24%)
Aug 30, 2012
4.530
4.710
4.450
4.630
139,806
+0.19(+4.28%)
Aug 29, 2012
4.230
4.540
4.200
4.440
87,135
+0.14(+3.26%)
Aug 27, 2012
4.330
4.350
4.070
4.300
63,577
-0.01(-0.23%)
Aug 24, 2012
4.080
4.370
4.020
4.310
125,533
+0.25(+6.16%)
Aug 23, 2012
4.420
4.420
3.820
4.060
236,666
-0.29(-6.67%)
Aug 22, 2012
4.360
4.490
4.320
4.350
120,265
-0.07(-1.58%)
Aug 21, 2012
4.650
4.650
4.350
4.420
198,890
-0.26(-5.56%)
Aug 20, 2012
4.780
4.880
4.560
4.680
158,490
-0.24(-4.88%)
Aug 17, 2012
4.920
4.920
4.720
4.920
108,698
+0.06(+1.23%)
Aug 16, 2012
4.800
4.950
4.800
4.860
134,452
+0.04(+0.83%)
Aug 15, 2012
4.820
4.880
4.720
4.820
101,681
-0.04(-0.82%)
Aug 14, 2012
4.890
4.950
4.690
4.860
234,567
+0.11(+2.32%)
Aug 13, 2012
4.950
5.040
4.300
4.750
269,125
-0.17(-3.46%)
Aug 10, 2012
4.950
4.980
4.710
4.920
159,885
-0.03(-0.61%)
Aug 09, 2012
5.000
5.100
4.810
4.950
332,621
-0.01(-0.20%)
Aug 08, 2012
4.810
5.130
4.810
4.960
530,166
+0.19(+3.98%)
Aug 07, 2012
4.640
4.780
4.550
4.770
271,794
+0.24(+5.30%)
Aug 06, 2012
4.450
4.640
4.400
4.530
249,252
+0.16(+3.66%)
Aug 03, 2012
4.320
4.390
4.178
4.370
64,972
+0.08(+1.86%)
Aug 02, 2012
4.230
4.390
4.150
4.290
115,419
+0.01(+0.23%)
Aug 01, 2012
4.080
4.300
4.010
4.280
129,454
+0.19(+4.65%)
Jul 31, 2012
3.940
4.140
3.912
4.090
71,984
+0.15(+3.81%)
Jul 30, 2012
3.950
4.000
3.850
3.940
66,710
+0.09(+2.34%)
Jul 27, 2012
3.900
4.000
3.804
3.850
78,762
-0.02(-0.52%)
Jul 26, 2012
3.930
4.050
3.810
3.870
65,182
-0.02(-0.51%)
Jul 25, 2012
4.000
4.040
3.660
3.890
142,136
-0.12(-2.99%)
Jul 24, 2012
4.220
4.329
3.950
4.010
280,578
-0.19(-4.52%)
Jul 23, 2012
3.800
4.290
3.760
4.200
673,613
+0.37(+9.66%)
Jul 20, 2012
3.750
3.831
3.744
3.830
36,560
+0.08(+2.13%)
Jul 19, 2012
3.700
3.780
3.670
3.750
59,435
+0.06(+1.63%)
Jul 18, 2012
3.680
3.810
3.600
3.690
111,612
+0.03(+0.82%)
Jul 17, 2012
3.810
3.830
3.580
3.660
116,231
-0.14(-3.68%)
Jul 16, 2012
3.790
3.980
3.720
3.800
266,179
+0.05(+1.33%)
Jul 13, 2012
3.640
3.800
3.600
3.750
236,789
+0.11(+3.02%)
Jul 12, 2012
3.630
3.750
3.480
3.640
346,844
+0.12(+3.41%)
Jul 11, 2012
3.190
3.650
3.040
3.520
337,600
+0.35(+11.04%)
Jul 10, 2012
3.180
3.210
3.000
3.170
104,022
+0.03(+0.96%)
Jul 09, 2012
3.170
3.280
3.130
3.140
44,895
-0.11(-3.38%)
Jul 06, 2012
3.250
3.300
3.200
3.250
79,998
-0.00(-0.00%)
Jul 05, 2012
3.170
3.400
3.145
3.250
109,107
+0.11(+3.50%)
Jul 03, 2012
3.220
3.230
3.140
3.140
44,528
-0.03(-0.95%)
Jul 02, 2012
3.080
3.230
3.080
3.170
49,934
+0.08(+2.59%)
Jun 29, 2012
3.070
3.120
3.010
3.090
61,761
+0.04(+1.31%)
Jun 28, 2012
3.030
3.160
2.990
3.050
39,810
+0.02(+0.66%)
Jun 27, 2012
3.250
3.250
2.917
3.030
83,084
-0.22(-6.77%)
Jun 26, 2012
3.380
3.460
3.150
3.250
86,937
-0.11(-3.27%)
Jun 25, 2012
3.210
3.510
3.170
3.360
207,784
+0.19(+5.99%)
Jun 22, 2012
2.750
3.375
2.750
3.170
228,623
+0.46(+16.97%)
Jun 21, 2012
2.750
2.880
2.690
2.710
68,850
-0.01(-0.37%)
Jun 20, 2012
2.700
2.760
2.700
2.720
34,085
+0.07(+2.65%)
Jun 19, 2012
2.700
2.700
2.590
2.650
26,649
-0.00(-0.00%)
Jun 18, 2012
2.650
2.750
2.610
2.650
20,447
+0.02(+0.76%)
Jun 15, 2012
2.580
2.710
2.550
2.630
131,739
+0.04(+1.54%)
Jun 14, 2012
2.720
2.720
2.331
2.590
71,164
-0.12(-4.43%)
Jun 13, 2012
2.750
2.760
2.690
2.710
29,602
-0.01(-0.54%)
Jun 12, 2012
2.710
2.760
2.710
2.725
19,241
+0.01(+0.55%)
Jun 11, 2012
2.760
2.760
2.680
2.710
24,768
-0.03(-1.09%)
Jun 08, 2012
2.780
2.880
2.720
2.740
24,833
-0.04(-1.44%)
Jun 07, 2012
2.760
2.839
2.730
2.780
38,645
+0.06(+2.21%)
Jun 06, 2012
2.830
2.840
2.700
2.720
19,600
-0.11(-3.89%)
Jun 05, 2012
2.780
2.840
2.750
2.830
19,787
+0.11(+4.04%)
Jun 04, 2012
2.840
2.850
2.640
2.720
77,648
-0.13(-4.56%)
Jun 01, 2012
2.880
2.900
2.800
2.850
22,210
-0.11(-3.72%)
May 31, 2012
2.980
3.000
2.850
2.960
31,282
+0.01(+0.34%)
May 30, 2012
2.930
2.970
2.854
2.950
15,626
-0.04(-1.34%)
May 29, 2012
3.050
3.080
2.950
2.990
15,704
-0.01(-0.33%)
May 25, 2012
2.910
3.020
2.910
3.000
67,071
+0.11(+3.81%)
May 24, 2012
2.930
2.930
2.800
2.890
14,300
-0.02(-0.69%)
May 23, 2012
2.940
2.940
2.850
2.910
8,780
-0.04(-1.36%)
May 22, 2012
3.040
3.040
2.950
2.950
32,875
-0.10(-3.28%)
May 21, 2012
2.620
3.050
2.550
3.050
89,477
+0.40(+15.09%)
May 18, 2012
2.730
2.730
2.540
2.650
53,676
-0.08(-2.93%)
May 17, 2012
3.010
3.040
2.650
2.730
105,798
-0.27(-9.00%)
May 16, 2012
3.030
3.150
2.860
3.000
44,752
-0.03(-0.99%)
May 15, 2012
3.000
3.120
2.750
3.030
258,926
+0.02(+0.66%)
May 14, 2012
3.150
3.189
2.990
3.010
130,377
-0.19(-6.08%)
May 11, 2012
3.220
3.280
3.201
3.205
24,234
-0.06(-1.69%)
May 10, 2012
3.220
3.310
3.220
3.260
42,125
+0.01(+0.31%)
May 09, 2012
3.280
3.340
3.235
3.250
38,040
-0.05(-1.52%)
May 08, 2012
3.350
3.370
3.250
3.300
59,723
-0.10(-2.82%)
May 07, 2012
3.500
3.500
3.350
3.396
69,890
-0.15(-4.34%)
May 04, 2012
3.550
3.570
3.430
3.550
28,500
-0.04(-1.11%)
May 03, 2012
3.600
3.620
3.420
3.590
25,396
+0.02(+0.58%)
May 02, 2012
3.550
3.600
3.540
3.569
18,436
-0.08(-2.21%)
May 01, 2012
3.640
3.700
3.600
3.650
24,774
+0.02(+0.53%)
Apr 30, 2012
3.600
3.700
3.440
3.631
59,456
+0.02(+0.57%)
Apr 27, 2012
3.610
3.710
3.600
3.610
12,126
+0.01(+0.26%)
Apr 26, 2012
3.650
3.730
3.580
3.601
71,659
-0.06(-1.62%)
Apr 25, 2012
3.500
3.740
3.480
3.660
153,863
+0.17(+4.87%)
Apr 24, 2012
3.480
3.490
3.300
3.490
38,070
+0.04(+1.16%)
Apr 23, 2012
3.440
3.480
3.330
3.450
69,577
+0.01(+0.29%)
Apr 20, 2012
3.440
3.490
3.360
3.440
20,394
+0.11(+3.30%)
Apr 19, 2012
3.410
3.540
3.310
3.330
74,448
-0.10(-2.92%)
Apr 18, 2012
3.410
3.470
3.360
3.430
26,137
-0.03(-0.87%)
Apr 17, 2012
3.400
3.460
3.370
3.460
18,000
+0.08(+2.37%)
Apr 16, 2012
3.480
3.550
3.367
3.380
33,345
-0.11(-3.15%)
Apr 13, 2012
3.550
3.550
3.420
3.490
10,450
-0.03(-0.85%)
Apr 12, 2012
3.350
3.579
3.220
3.520
62,473
+0.17(+5.07%)
Apr 11, 2012
3.300
3.350
3.290
3.350
11,160
+0.05(+1.52%)
Apr 10, 2012
3.490
3.490
3.260
3.300
39,550
-0.16(-4.62%)
Apr 09, 2012
3.400
3.500
3.390
3.460
33,837
+0.05(+1.47%)
Apr 05, 2012
3.400
3.470
3.330
3.410
16,443
-0.02(-0.58%)
Apr 04, 2012
3.500
3.500
3.250
3.430
48,786
-0.07(-2.00%)
Apr 03, 2012
3.500
3.590
3.460
3.500
54,552
+0.00(+0.00%)
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.