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
Commun Systems Inc
(NQ:
JCS
)
8.180
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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, 2009
2.895
2.952
2.717
2.724
18,900
-0.07(-2.68%)
Mar 30, 2009
2.749
2.938
2.706
2.799
18,884
-0.06(-2.00%)
Mar 26, 2009
2.899
2.920
2.843
2.856
8,275
-0.02(-0.74%)
Mar 25, 2009
2.820
2.945
2.820
2.877
8,392
+0.10(+3.47%)
Mar 24, 2009
2.645
2.845
2.642
2.781
63,266
+0.05(+1.83%)
Mar 23, 2009
2.642
2.731
2.627
2.731
4,627
+0.02(+0.79%)
Mar 20, 2009
2.713
2.713
2.709
2.709
1,680
-0.01(-0.26%)
Mar 19, 2009
2.916
3.002
2.713
2.717
20,783
-0.16(-5.47%)
Mar 18, 2009
2.645
2.916
2.592
2.874
15,687
+0.09(+3.34%)
Mar 17, 2009
2.699
2.784
2.534
2.781
22,752
+0.14(+5.13%)
Mar 16, 2009
2.674
2.763
2.602
2.645
16,323
+0.02(+0.95%)
Mar 13, 2009
2.481
2.659
2.481
2.620
7,353
+0.05(+1.94%)
Mar 12, 2009
2.570
2.659
2.520
2.570
29,689
+0.00(+0.14%)
Mar 11, 2009
2.542
2.567
2.520
2.567
20,665
-0.01(-0.42%)
Mar 10, 2009
2.588
2.588
2.517
2.577
5,322
+0.08(+3.14%)
Mar 09, 2009
2.524
2.570
2.499
2.499
20,564
-0.00(-0.14%)
Mar 06, 2009
2.534
2.699
2.499
2.502
53,660
-0.09(-3.44%)
Mar 05, 2009
2.606
2.634
2.499
2.592
30,271
-0.01(-0.55%)
Mar 04, 2009
2.674
2.777
2.599
2.606
24,607
-0.09(-3.31%)
Mar 02, 2009
2.806
2.806
2.695
2.695
8,684
-0.06(-2.15%)
Feb 27, 2009
2.681
2.827
2.645
2.754
14,441
-0.05(-1.71%)
Feb 26, 2009
2.838
2.838
2.675
2.802
1,876
+0.10(+3.84%)
Feb 25, 2009
2.870
2.870
2.699
2.699
10,090
-0.14(-5.03%)
Feb 24, 2009
2.870
2.884
2.838
2.841
50,811
-0.02(-0.75%)
Feb 23, 2009
2.981
3.006
2.863
2.863
8,516
-0.00(-0.03%)
Feb 20, 2009
2.988
3.052
2.863
2.864
23,881
+0.00(+0.16%)
Feb 19, 2009
2.899
2.984
2.859
2.859
16,004
+0.00(+0.13%)
Feb 18, 2009
2.863
3.034
2.667
2.856
69,351
+0.00(+0.00%)
Feb 17, 2009
2.963
3.073
2.856
2.856
19,503
-0.19(-6.21%)
Feb 13, 2009
2.891
3.045
2.856
3.045
34,529
+0.03(+1.07%)
Feb 12, 2009
3.016
3.077
2.856
3.013
15,502
-0.03(-1.06%)
Feb 11, 2009
3.045
3.045
2.888
3.045
30,610
+0.04(+1.31%)
Feb 10, 2009
2.974
3.006
2.752
3.006
23,307
+0.06(+1.94%)
Feb 09, 2009
3.006
3.031
2.913
2.949
4,339
+0.06(+2.10%)
Feb 06, 2009
2.874
3.052
2.874
2.888
13,446
-0.02(-0.61%)
Feb 05, 2009
2.956
3.123
2.870
2.906
14,665
-0.16(-5.35%)
Feb 04, 2009
3.056
3.238
2.856
3.070
26,621
-0.16(-5.08%)
Feb 03, 2009
2.620
3.234
2.545
3.234
34,092
+0.55(+20.70%)
Feb 02, 2009
2.849
2.849
2.549
2.679
45,147
-0.13(-4.58%)
Jan 30, 2009
3.266
3.266
2.638
2.808
62,179
-0.41(-12.79%)
Jan 29, 2009
3.070
3.302
3.070
3.220
18,012
+0.15(+4.88%)
Jan 28, 2009
2.849
3.070
2.849
3.070
23,811
+0.04(+1.18%)
Jan 27, 2009
3.309
3.323
3.034
3.034
18,987
-0.20(-6.28%)
Jan 26, 2009
3.066
3.266
3.052
3.238
8,827
+0.33(+11.29%)
Jan 23, 2009
2.999
3.305
2.874
2.909
39,213
-0.20(-6.32%)
Jan 22, 2009
3.316
3.359
3.095
3.106
16,539
-0.27(-7.94%)
Jan 21, 2009
3.223
3.373
2.991
3.373
12,567
+0.19(+5.88%)
Jan 20, 2009
3.288
3.373
3.023
3.186
14,006
+0.02(+0.51%)
Jan 16, 2009
3.148
3.173
2.838
3.170
31,120
-0.06(-1.88%)
Jan 15, 2009
3.302
3.302
2.938
3.231
31,809
-0.14(-4.23%)
Jan 14, 2009
3.195
3.373
3.034
3.373
45,995
+0.16(+5.12%)
Jan 13, 2009
3.120
3.398
3.120
3.209
8,216
-0.01(-0.33%)
Jan 12, 2009
3.391
3.391
3.034
3.220
13,477
-0.19(-5.45%)
Jan 09, 2009
3.016
3.405
2.899
3.405
40,219
+0.37(+12.10%)
Jan 08, 2009
2.899
3.084
2.899
3.038
3,361
-0.02(-0.70%)
Jan 07, 2009
2.906
3.073
2.813
3.059
31,739
-0.07(-2.39%)
Jan 06, 2009
3.034
3.177
3.034
3.134
26,613
+0.12(+4.03%)
Jan 05, 2009
2.920
3.177
2.863
3.013
18,954
+0.14(+4.97%)
Jan 02, 2009
2.863
3.027
2.599
2.870
9,586
+0.09(+3.08%)
Dec 31, 2008
2.592
2.899
2.592
2.784
23,360
+0.20(+7.59%)
Dec 30, 2008
2.517
2.806
2.474
2.588
51,654
+0.05(+1.97%)
Dec 29, 2008
2.849
2.849
2.495
2.538
50,256
-0.17(-6.45%)
Dec 26, 2008
2.870
2.902
2.713
2.713
6,751
-0.06(-2.22%)
Dec 24, 2008
2.741
2.899
2.713
2.775
32,944
-0.02(-0.61%)
Dec 23, 2008
2.927
2.927
2.717
2.791
20,198
-0.10(-3.46%)
Dec 22, 2008
2.891
2.927
2.781
2.891
14,847
-0.04(-1.22%)
Dec 19, 2008
2.763
2.927
2.763
2.927
15,214
+0.04(+1.23%)
Dec 18, 2008
2.995
3.031
2.891
2.891
6,961
-0.03(-1.17%)
Dec 17, 2008
2.920
3.034
2.859
2.926
12,177
-0.08(-2.54%)
Dec 16, 2008
2.859
3.009
2.684
3.002
10,995
+0.19(+6.73%)
Dec 15, 2008
2.642
2.866
2.642
2.813
3,907
+0.17(+6.34%)
Dec 12, 2008
2.695
2.695
2.645
2.645
61,630
-0.00(-0.13%)
Dec 11, 2008
2.591
2.652
2.591
2.649
8,709
-0.03(-1.07%)
Dec 10, 2008
2.667
2.677
2.667
2.677
22,873
-0.06(-2.09%)
Dec 09, 2008
2.670
2.763
2.670
2.734
9,804
-0.03(-1.16%)
Dec 08, 2008
2.713
2.766
2.599
2.766
44,023
+0.09(+3.33%)
Dec 05, 2008
2.713
2.813
2.652
2.677
14,043
-0.04(-1.45%)
Dec 04, 2008
2.852
2.863
2.717
2.717
20,685
-0.08(-2.93%)
Dec 03, 2008
2.784
2.799
2.677
2.799
6,457
-0.02(-0.76%)
Dec 02, 2008
2.938
2.938
2.602
2.820
18,164
-0.13(-4.47%)
Dec 01, 2008
2.977
2.988
2.906
2.952
7,869
-0.02(-0.84%)
Nov 28, 2008
2.891
2.977
2.891
2.977
8,118
+0.09(+2.96%)
Nov 26, 2008
2.688
3.016
2.684
2.891
32,187
+0.11(+3.85%)
Nov 25, 2008
2.816
2.816
2.527
2.784
36,930
+0.02(+0.64%)
Nov 24, 2008
2.827
2.838
2.506
2.766
45,584
+0.00(+0.00%)
Nov 21, 2008
2.856
3.020
2.724
2.766
28,703
-0.11(-3.85%)
Nov 20, 2008
3.056
3.056
2.856
2.877
331,037
-0.28(-8.93%)
Nov 19, 2008
3.184
3.284
2.941
3.159
11,777
-0.08(-2.53%)
Nov 18, 2008
3.009
3.295
2.856
3.241
24,209
+0.29(+9.66%)
Nov 17, 2008
3.048
3.048
2.956
2.956
11,297
-0.16(-5.26%)
Nov 14, 2008
3.220
3.270
3.052
3.120
25,117
-0.03(-0.91%)
Nov 13, 2008
3.089
3.148
3.088
3.148
11,869
+0.11(+3.52%)
Nov 12, 2008
3.020
3.202
2.984
3.041
57,576
+0.14(+4.93%)
Nov 11, 2008
3.041
3.041
2.766
2.899
15,407
-0.19(-6.02%)
Nov 10, 2008
2.816
3.084
2.788
3.084
7,210
+0.27(+9.51%)
Nov 07, 2008
2.995
3.091
2.816
2.816
70,222
-0.23(-7.50%)
Nov 06, 2008
3.095
3.213
2.981
3.045
29,546
-0.16(-4.91%)
Nov 05, 2008
2.945
3.202
2.838
3.202
17,808
+0.17(+5.53%)
Nov 04, 2008
2.899
3.034
2.856
3.034
7,328
+0.24(+8.42%)
Nov 03, 2008
2.745
2.941
2.720
2.799
9,040
-0.06(-2.00%)
Oct 31, 2008
2.717
2.856
2.627
2.856
24,027
+0.33(+12.99%)
Oct 30, 2008
2.713
2.766
2.502
2.527
24,887
-0.31(-11.06%)
Oct 29, 2008
2.636
2.841
2.636
2.841
16,332
+0.15(+5.43%)
Oct 28, 2008
2.538
2.695
2.538
2.695
3,221
-0.01(-0.26%)
Oct 27, 2008
2.788
2.927
2.627
2.702
3,361
+0.09(+3.41%)
Oct 24, 2008
2.538
2.856
2.538
2.613
27,548
+0.03(+1.11%)
Oct 23, 2008
2.713
2.734
2.545
2.584
19,875
-0.21(-7.54%)
Oct 22, 2008
2.859
2.888
2.759
2.795
2,465
-0.14(-4.63%)
Oct 21, 2008
2.856
2.931
2.856
2.931
42,698
+0.06(+2.24%)
Oct 20, 2008
2.895
2.902
2.724
2.866
14,564
-0.05(-1.59%)
Oct 17, 2008
2.895
3.034
2.695
2.913
27,602
-0.02(-0.61%)
Oct 16, 2008
3.031
3.031
2.727
2.931
131,474
-0.05(-1.79%)
Oct 15, 2008
2.934
3.106
2.924
2.984
32,084
+0.04(+1.21%)
Oct 14, 2008
2.927
3.020
2.927
2.949
35,717
+0.02(+0.85%)
Oct 13, 2008
2.927
3.041
2.841
2.924
22,226
+0.10(+3.54%)
Oct 10, 2008
2.788
2.927
2.688
2.824
50,943
-0.11(-3.89%)
Oct 09, 2008
2.891
2.941
2.891
2.938
5,289
-0.01(-0.24%)
Oct 08, 2008
3.145
3.195
2.784
2.945
118,406
-0.25(-7.82%)
Oct 07, 2008
3.480
3.484
3.170
3.195
54,097
-0.29(-8.21%)
Oct 06, 2008
3.659
3.855
3.455
3.480
372,523
-0.18(-4.88%)
Oct 03, 2008
3.548
3.772
3.548
3.659
25,226
-0.11(-2.84%)
Oct 02, 2008
3.919
3.919
3.766
3.766
38,737
-0.11(-2.85%)
Oct 01, 2008
3.927
3.927
3.877
3.877
132,769
-0.04(-1.09%)
Sep 30, 2008
3.573
3.927
3.570
3.919
48,573
+0.43(+12.21%)
Sep 29, 2008
3.894
3.898
3.493
3.493
92,434
-0.40(-10.23%)
Sep 26, 2008
3.841
4.012
3.712
3.891
10,597
+0.05(+1.40%)
Sep 25, 2008
3.834
3.837
3.820
3.837
6,754
+0.00(+0.00%)
Sep 24, 2008
3.677
3.837
3.677
3.837
6,843
+0.02(+0.47%)
Sep 23, 2008
3.823
3.823
3.820
3.820
5,014
+0.00(+0.00%)
Sep 22, 2008
3.894
3.909
3.820
3.820
19,195
-0.33(-7.92%)
Sep 19, 2008
3.659
4.148
3.641
4.148
157,824
+0.49(+13.48%)
Sep 18, 2008
3.598
3.655
3.480
3.655
5,742
+0.04(+1.09%)
Sep 17, 2008
3.484
3.666
3.480
3.616
22,273
+0.05(+1.30%)
Sep 16, 2008
3.570
3.584
3.484
3.570
32,151
-0.02(-0.50%)
Sep 15, 2008
3.555
3.588
3.555
3.588
8,964
-0.07(-2.05%)
Sep 12, 2008
3.641
3.667
3.641
3.662
11,765
+0.01(+0.39%)
Sep 11, 2008
3.645
3.659
3.645
3.648
2,095
-0.03(-0.87%)
Sep 10, 2008
3.723
3.723
3.680
3.680
3,353
-0.05(-1.40%)
Sep 09, 2008
3.695
3.791
3.695
3.732
4,132
-0.02(-0.42%)
Sep 08, 2008
3.677
3.798
3.677
3.748
3,557
+0.09(+2.34%)
Sep 05, 2008
3.684
3.689
3.623
3.662
6,829
-0.02(-0.58%)
Sep 04, 2008
3.588
3.698
3.588
3.684
1,120
-0.03(-0.86%)
Sep 03, 2008
3.627
3.716
3.627
3.716
2,521
+0.02(+0.48%)
Sep 02, 2008
3.677
3.716
3.570
3.698
39,334
-0.04(-1.14%)
Aug 29, 2008
3.745
3.802
3.741
3.741
14,287
-0.00(-0.10%)
Aug 28, 2008
3.745
3.745
3.745
3.745
560
-0.04(-0.94%)
Aug 27, 2008
3.702
3.802
3.702
3.780
6,163
+0.01(+0.36%)
Aug 26, 2008
3.795
3.798
3.764
3.767
7,042
+0.01(+0.40%)
Aug 25, 2008
3.791
3.791
3.752
3.752
6,079
-0.12(-3.04%)
Aug 22, 2008
3.716
3.870
3.716
3.870
16,049
+0.00(+0.00%)
Aug 20, 2008
3.748
3.870
3.870
3.870
24,091
+0.14(+3.73%)
Aug 19, 2008
3.598
3.730
3.598
3.730
10,919
+0.13(+3.67%)
Aug 18, 2008
3.595
3.607
3.595
3.598
22,789
+0.02(+0.60%)
Aug 15, 2008
3.573
3.580
3.573
3.577
18,679
-0.05(-1.47%)
Aug 14, 2008
3.473
3.673
3.473
3.630
19,192
+0.02(+0.69%)
Aug 13, 2008
3.555
3.659
3.516
3.605
15,074
+0.07(+2.02%)
Aug 12, 2008
3.534
3.534
3.445
3.534
55,876
+0.04(+1.23%)
Aug 11, 2008
3.555
3.577
3.430
3.491
6,440
-0.07(-2.10%)
Aug 08, 2008
3.591
3.659
3.477
3.566
35,219
-0.06(-1.67%)
Aug 07, 2008
3.670
3.748
3.595
3.627
18,999
-0.06(-1.55%)
Aug 06, 2008
3.720
3.720
3.684
3.684
33,566
-0.05(-1.34%)
Aug 05, 2008
3.716
3.734
3.712
3.734
4,692
-0.00(-0.10%)
Aug 04, 2008
3.748
3.748
3.698
3.737
35,336
-0.10(-2.51%)
Aug 01, 2008
3.827
3.834
3.827
3.834
840
+0.00(+0.09%)
Jul 31, 2008
3.759
3.830
3.759
3.830
3,921
-0.00(-0.09%)
Jul 30, 2008
3.748
3.834
3.748
3.834
4,490
+0.09(+2.48%)
Jul 29, 2008
3.741
3.834
3.680
3.741
74,432
-0.08(-2.06%)
Jul 28, 2008
3.820
3.820
3.798
3.820
6,443
-0.01(-0.28%)
Jul 25, 2008
3.898
3.898
3.784
3.830
8,687
-0.06(-1.56%)
Jul 24, 2008
3.909
3.923
3.837
3.891
6,443
-0.04(-0.91%)
Jul 23, 2008
3.855
3.927
3.855
3.927
4,809
+0.02(+0.64%)
Jul 22, 2008
3.913
3.923
3.784
3.902
9,715
-0.02(-0.64%)
Jul 21, 2008
3.912
3.927
3.795
3.927
11,552
+0.09(+2.42%)
Jul 18, 2008
3.880
3.880
3.788
3.834
1,960
+0.02(+0.47%)
Jul 17, 2008
3.805
3.816
3.802
3.816
5,695
+0.02(+0.66%)
Jul 16, 2008
3.784
3.820
3.784
3.791
7,715
-0.02(-0.65%)
Jul 15, 2008
3.855
3.855
3.784
3.816
5,381
-0.07(-1.93%)
Jul 14, 2008
3.891
3.891
3.891
3.891
280
+0.01(+0.28%)
Jul 11, 2008
3.802
3.909
3.720
3.880
9,804
+0.06(+1.59%)
Jul 10, 2008
3.909
3.909
3.820
3.820
3,776
-0.09(-2.19%)
Jul 09, 2008
3.909
3.909
3.905
3.905
840
+0.07(+1.77%)
Jul 08, 2008
3.891
3.941
3.784
3.837
8,300
-0.10(-2.63%)
Jul 07, 2008
3.941
3.944
3.865
3.941
7,283
+0.09(+2.22%)
Jul 04, 2008
3.837
3.855
3.837
3.855
7,563
+0.00(+0.00%)
Jul 03, 2008
3.837
3.855
3.837
3.855
7,563
-0.04(-0.92%)
Jul 02, 2008
3.902
4.016
3.855
3.891
4,762
+0.04(+1.11%)
Jul 01, 2008
3.923
3.923
3.827
3.848
13,012
-0.07(-1.83%)
Jun 30, 2008
3.805
3.920
3.680
3.920
22,733
+0.06(+1.68%)
Jun 27, 2008
3.784
3.855
3.784
3.855
9,384
-0.04(-1.01%)
Jun 26, 2008
3.837
3.944
3.837
3.894
9,188
-0.02(-0.64%)
Jun 25, 2008
3.834
3.919
3.834
3.919
7,824
+0.04(+0.92%)
Jun 24, 2008
3.752
3.930
3.752
3.884
15,659
-0.04(-1.09%)
Jun 23, 2008
3.912
3.944
3.912
3.927
1,680
-0.02(-0.63%)
Jun 20, 2008
3.705
3.959
3.705
3.952
13,471
-0.04(-0.98%)
Jun 19, 2008
3.916
3.991
3.916
3.991
4,518
+0.14(+3.52%)
Jun 18, 2008
4.012
4.016
3.805
3.855
33,524
-0.15(-3.74%)
Jun 17, 2008
4.005
4.016
3.944
4.005
8,404
-0.01(-0.27%)
Jun 16, 2008
3.870
4.016
3.870
4.016
6,022
+0.21(+5.53%)
Jun 13, 2008
3.748
3.884
3.577
3.805
5,431
+0.07(+2.01%)
Jun 12, 2008
3.730
3.795
3.730
3.730
6,364
-0.08(-2.12%)
Jun 11, 2008
3.812
3.812
3.659
3.811
5,667
+0.01(+0.24%)
Jun 10, 2008
3.802
3.820
3.666
3.802
25,134
-0.00(-0.09%)
Jun 09, 2008
3.916
3.916
3.784
3.805
15,917
-0.11(-2.91%)
Jun 06, 2008
3.894
3.919
3.820
3.919
3,501
-0.02(-0.63%)
Jun 05, 2008
3.823
3.973
3.823
3.944
5,580
-0.09(-2.21%)
Jun 04, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 03, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 02, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
May 30, 2008
4.009
4.037
3.877
4.034
17,738
+0.02(+0.53%)
May 29, 2008
4.016
4.062
3.944
4.012
34,176
-0.06(-1.58%)
May 28, 2008
4.009
4.105
3.984
4.077
17,648
+0.00(+0.00%)
May 27, 2008
4.084
4.102
4.066
4.077
5,322
-0.03(-0.70%)
May 26, 2008
4.069
4.105
4.062
4.105
0
+0.00(+0.00%)
May 23, 2008
4.069
4.105
4.062
4.105
2,801
+0.04(+1.05%)
May 22, 2008
4.102
4.105
4.034
4.062
8,684
-0.01(-0.26%)
May 21, 2008
4.005
4.105
3.962
4.073
34,465
-0.03(-0.78%)
May 20, 2008
4.087
4.105
4.087
4.105
10,384
+0.02(+0.52%)
May 19, 2008
4.098
4.102
4.080
4.084
27,610
-0.01(-0.35%)
May 16, 2008
3.927
4.098
3.855
4.098
40,732
+0.13(+3.33%)
May 15, 2008
3.909
3.966
3.816
3.966
65,967
+0.00(+0.09%)
May 14, 2008
3.959
3.962
3.959
3.962
18,396
+0.00(+0.00%)
May 13, 2008
3.962
3.962
3.948
3.962
33,896
-0.01(-0.36%)
May 12, 2008
4.027
4.027
3.977
3.977
52,666
-0.01(-0.36%)
May 09, 2008
3.948
4.016
3.948
3.991
1,400
+0.01(+0.27%)
May 08, 2008
3.909
4.048
3.909
3.980
29,554
+0.03(+0.72%)
May 07, 2008
3.902
3.994
3.902
3.952
13,026
+0.02(+0.64%)
May 06, 2008
3.966
3.984
3.927
3.927
45,917
-0.11(-2.65%)
May 05, 2008
3.884
4.055
3.884
4.034
34,541
-0.02(-0.53%)
May 02, 2008
4.069
4.105
4.055
4.055
2,521
-0.01(-0.35%)
May 01, 2008
4.087
4.087
4.052
4.069
16,729
-0.02(-0.44%)
Apr 30, 2008
4.059
4.087
4.023
4.087
12,922
+0.04(+1.06%)
Apr 29, 2008
3.998
4.044
3.994
4.044
20,584
+0.06(+1.43%)
Apr 28, 2008
3.991
4.012
3.987
3.987
16,847
-0.03(-0.80%)
Apr 25, 2008
4.044
4.084
3.994
4.019
15,763
+0.00(+0.09%)
Apr 24, 2008
4.027
4.066
3.980
4.016
6,022
+0.00(+0.09%)
Apr 23, 2008
4.105
4.105
3.994
4.012
42,861
-0.08(-2.01%)
Apr 22, 2008
4.141
4.194
4.080
4.094
23,531
-0.01(-0.26%)
Apr 21, 2008
4.044
4.105
4.016
4.105
9,524
+0.09(+2.22%)
Apr 18, 2008
4.094
4.094
4.016
4.016
12,326
-0.04(-1.06%)
Apr 17, 2008
4.069
4.094
4.034
4.059
8,124
-0.01(-0.26%)
Apr 16, 2008
4.034
4.094
4.034
4.069
5,042
+0.02(+0.62%)
Apr 15, 2008
4.041
4.069
4.023
4.044
14,287
-0.01(-0.18%)
Apr 14, 2008
4.102
4.105
3.984
4.052
5,882
-0.05(-1.30%)
Apr 11, 2008
3.980
4.105
3.980
4.105
3,641
+0.01(+0.17%)
Apr 10, 2008
4.080
4.134
4.080
4.098
6,163
-0.04(-1.03%)
Apr 09, 2008
4.098
4.194
4.087
4.141
17,368
+0.04(+0.87%)
Apr 08, 2008
4.102
4.105
4.062
4.105
23,811
+0.03(+0.70%)
Apr 07, 2008
4.102
4.102
4.012
4.077
30,535
+0.03(+0.79%)
Apr 04, 2008
4.030
4.052
4.019
4.044
3,641
+0.03(+0.80%)
Apr 03, 2008
3.969
4.016
3.944
4.012
26,044
+0.09(+2.18%)
Apr 02, 2008
3.891
3.927
3.891
3.927
18,209
+0.10(+2.61%)
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.