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
Repligen Cp
(NQ:
RGEN
)
158.16
-0.62 (-0.39%)
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, 2008
4.900
4.940
4.790
4.820
79,656
-0.05(-1.03%)
Mar 28, 2008
4.770
4.890
4.670
4.870
76,295
+0.11(+2.31%)
Mar 27, 2008
4.650
4.910
4.650
4.760
100,109
+0.07(+1.49%)
Mar 26, 2008
4.930
4.930
4.620
4.690
121,769
-0.18(-3.70%)
Mar 25, 2008
4.890
5.000
4.730
4.870
88,451
+0.01(+0.21%)
Mar 24, 2008
4.480
4.860
4.440
4.860
128,867
+0.41(+9.21%)
Mar 21, 2008
4.430
4.520
4.100
4.450
664,701
+0.00(+0.00%)
Mar 20, 2008
4.430
4.520
4.100
4.450
664,701
+0.05(+1.14%)
Mar 19, 2008
4.370
4.490
4.370
4.400
64,428
-0.01(-0.23%)
Mar 18, 2008
4.290
4.440
4.230
4.410
178,820
+0.09(+2.08%)
Mar 17, 2008
4.400
4.640
4.280
4.320
211,853
-0.27(-5.88%)
Mar 14, 2008
4.740
4.740
4.550
4.590
91,318
-0.19(-3.97%)
Mar 13, 2008
4.910
4.910
4.540
4.780
189,955
-0.12(-2.45%)
Mar 12, 2008
4.700
5.000
4.700
4.900
175,949
+0.19(+4.03%)
Mar 11, 2008
4.760
4.880
4.650
4.710
143,581
-0.07(-1.46%)
Mar 10, 2008
4.900
4.930
4.780
4.780
104,180
-0.16(-3.24%)
Mar 07, 2008
5.120
5.250
4.920
4.940
101,751
-0.18(-3.52%)
Mar 06, 2008
5.050
5.490
5.000
5.120
113,796
+0.00(+0.00%)
Mar 05, 2008
5.320
5.370
5.020
5.120
108,045
-0.11(-2.10%)
Mar 04, 2008
5.530
5.580
5.170
5.230
134,695
-0.27(-4.91%)
Mar 03, 2008
5.260
5.560
5.200
5.500
198,167
+0.21(+3.97%)
Feb 29, 2008
5.250
5.390
5.140
5.290
105,897
-0.01(-0.19%)
Feb 28, 2008
5.240
5.370
5.183
5.300
85,308
+0.08(+1.53%)
Feb 27, 2008
5.060
5.350
5.060
5.220
117,468
+0.12(+2.35%)
Feb 26, 2008
4.900
5.250
4.780
5.100
181,133
+0.18(+3.66%)
Feb 25, 2008
5.400
5.500
4.810
4.920
640,288
-0.63(-11.35%)
Feb 22, 2008
5.820
5.830
5.400
5.550
190,832
-0.29(-4.97%)
Feb 21, 2008
5.710
5.940
5.700
5.840
98,919
+0.09(+1.57%)
Feb 20, 2008
5.900
6.040
5.650
5.750
185,558
-0.21(-3.52%)
Feb 19, 2008
6.080
6.120
5.930
5.960
160,563
-0.12(-1.97%)
Feb 18, 2008
6.250
6.360
6.080
6.080
144,705
+0.00(+0.00%)
Feb 15, 2008
6.250
6.360
6.080
6.080
144,705
-0.22(-3.49%)
Feb 14, 2008
6.260
6.500
6.100
6.300
164,187
+0.07(+1.12%)
Feb 13, 2008
6.110
6.290
6.110
6.230
78,668
+0.11(+1.80%)
Feb 12, 2008
6.300
6.470
6.000
6.120
227,726
-0.15(-2.39%)
Feb 11, 2008
6.410
6.480
6.020
6.270
235,673
-0.30(-4.57%)
Feb 08, 2008
6.680
6.800
6.380
6.570
304,470
-0.03(-0.45%)
Feb 07, 2008
6.400
6.760
5.940
6.600
411,085
+0.18(+2.80%)
Feb 06, 2008
6.500
6.500
6.290
6.420
93,240
+0.06(+0.94%)
Feb 05, 2008
6.280
6.410
6.180
6.360
108,209
+0.01(+0.16%)
Feb 04, 2008
6.400
6.400
6.110
6.350
208,814
-0.05(-0.78%)
Feb 01, 2008
6.500
6.500
6.330
6.400
154,399
-0.06(-0.93%)
Jan 31, 2008
6.510
6.570
6.350
6.460
154,389
-0.08(-1.22%)
Jan 30, 2008
6.550
6.570
6.510
6.540
120,191
-0.03(-0.46%)
Jan 29, 2008
6.650
6.650
6.470
6.570
221,610
-0.03(-0.45%)
Jan 28, 2008
6.530
6.630
6.470
6.600
150,414
+0.07(+1.07%)
Jan 25, 2008
6.550
6.640
6.440
6.530
177,485
+0.10(+1.55%)
Jan 24, 2008
6.420
6.600
6.390
6.430
104,879
+0.06(+0.94%)
Jan 23, 2008
6.350
6.550
6.000
6.370
307,313
+0.02(+0.31%)
Jan 22, 2008
6.190
6.510
5.340
6.350
377,341
-0.20(-3.05%)
Jan 21, 2008
6.640
6.720
6.380
6.550
587,185
+0.00(+0.00%)
Jan 18, 2008
6.640
6.720
6.380
6.550
587,185
-0.12(-1.80%)
Jan 17, 2008
6.630
6.830
6.600
6.670
176,935
+0.01(+0.15%)
Jan 16, 2008
6.740
6.740
6.400
6.660
295,567
-0.14(-2.06%)
Jan 15, 2008
6.800
6.900
6.770
6.800
676,442
-0.06(-0.87%)
Jan 14, 2008
6.900
6.930
6.800
6.860
653,172
+0.03(+0.44%)
Jan 11, 2008
6.690
6.900
6.500
6.830
520,528
+0.15(+2.25%)
Jan 10, 2008
6.400
6.690
6.130
6.680
844,323
+0.22(+3.41%)
Jan 09, 2008
6.460
6.550
6.000
6.460
476,823
+0.10(+1.57%)
Jan 08, 2008
6.270
6.480
6.270
6.360
354,422
+0.17(+2.75%)
Jan 07, 2008
5.770
6.450
5.580
6.190
635,946
+0.33(+5.63%)
Jan 04, 2008
6.820
6.850
5.500
5.860
922,378
-0.83(-12.41%)
Jan 03, 2008
6.800
6.800
6.640
6.690
389,864
+0.04(+0.60%)
Jan 02, 2008
6.710
6.840
6.540
6.650
477,917
+0.10(+1.53%)
Jan 01, 2008
6.420
6.690
6.370
6.550
0
+0.00(+0.00%)
Dec 31, 2007
6.420
6.690
6.370
6.550
308,779
+0.18(+2.83%)
Dec 28, 2007
6.310
6.400
6.240
6.370
89,567
+0.10(+1.59%)
Dec 27, 2007
6.290
6.360
6.190
6.270
185,090
+0.00(+0.00%)
Dec 26, 2007
6.270
6.330
6.230
6.270
112,785
+0.04(+0.64%)
Dec 24, 2007
6.210
6.270
6.130
6.230
135,467
+0.04(+0.65%)
Dec 21, 2007
6.100
6.220
6.100
6.190
172,365
+0.09(+1.48%)
Dec 20, 2007
6.190
6.190
5.840
6.100
230,938
-0.03(-0.49%)
Dec 19, 2007
6.130
6.200
6.090
6.130
115,272
-0.04(-0.65%)
Dec 18, 2007
6.210
6.220
6.080
6.170
201,137
-0.03(-0.48%)
Dec 17, 2007
6.030
6.200
5.960
6.200
350,222
+0.18(+2.99%)
Dec 14, 2007
6.200
6.300
5.970
6.020
327,203
-0.15(-2.43%)
Dec 13, 2007
6.150
6.170
6.100
6.170
314,597
+0.11(+1.82%)
Dec 12, 2007
5.970
6.130
5.968
6.060
567,676
+0.10(+1.68%)
Dec 11, 2007
5.820
6.000
5.820
5.960
348,839
+0.16(+2.76%)
Dec 10, 2007
5.600
5.970
5.560
5.800
513,608
+0.30(+5.45%)
Dec 07, 2007
5.550
5.570
5.200
5.500
221,898
+0.00(+0.00%)
Dec 06, 2007
5.350
5.630
5.350
5.500
298,661
+0.15(+2.80%)
Dec 05, 2007
5.260
5.420
5.210
5.350
248,080
+0.14(+2.69%)
Dec 04, 2007
5.060
5.430
5.060
5.210
495,417
+0.18(+3.50%)
Dec 03, 2007
4.860
5.140
4.750
5.034
226,984
+0.25(+5.31%)
Nov 30, 2007
4.680
4.900
4.680
4.780
158,683
+0.10(+2.14%)
Nov 29, 2007
4.600
4.690
4.520
4.680
151,527
+0.12(+2.63%)
Nov 28, 2007
4.680
4.680
4.500
4.560
306,188
-0.11(-2.36%)
Nov 27, 2007
4.450
4.720
4.450
4.670
95,687
+0.26(+5.90%)
Nov 26, 2007
4.540
4.600
4.350
4.410
124,184
-0.08(-1.78%)
Nov 23, 2007
4.380
4.510
4.380
4.490
67,709
+0.08(+1.81%)
Nov 21, 2007
4.450
4.500
4.320
4.410
77,645
+0.01(+0.23%)
Nov 20, 2007
4.310
4.470
4.310
4.400
92,335
+0.06(+1.38%)
Nov 19, 2007
4.360
4.410
4.300
4.340
47,191
-0.01(-0.23%)
Nov 16, 2007
4.300
4.390
4.300
4.350
33,819
+0.02(+0.46%)
Nov 15, 2007
4.360
4.390
4.300
4.330
75,489
-0.06(-1.37%)
Nov 14, 2007
4.440
4.450
4.330
4.390
56,827
-0.05(-1.13%)
Nov 13, 2007
4.480
4.480
4.310
4.440
80,717
+0.00(+0.00%)
Nov 12, 2007
4.300
4.450
4.280
4.440
104,743
+0.12(+2.78%)
Nov 09, 2007
4.260
4.420
4.200
4.320
64,379
-0.03(-0.69%)
Nov 08, 2007
4.260
4.410
4.250
4.350
162,149
+0.14(+3.33%)
Nov 07, 2007
4.270
4.270
4.160
4.210
26,834
-0.04(-0.99%)
Nov 06, 2007
4.200
4.270
4.200
4.252
47,808
+0.02(+0.52%)
Nov 05, 2007
4.200
4.300
4.020
4.230
239,111
+0.02(+0.48%)
Nov 02, 2007
4.190
4.270
4.190
4.210
77,014
-0.04(-0.94%)
Nov 01, 2007
4.280
4.300
4.170
4.250
52,810
-0.00(-0.06%)
Oct 31, 2007
4.100
4.270
4.100
4.253
23,859
+0.13(+3.22%)
Oct 30, 2007
4.220
4.260
4.110
4.120
60,970
-0.14(-3.29%)
Oct 29, 2007
4.290
4.290
4.250
4.260
35,849
-0.01(-0.23%)
Oct 26, 2007
4.260
4.300
4.250
4.270
30,449
+0.03(+0.71%)
Oct 25, 2007
4.250
4.270
4.210
4.240
57,996
-0.02(-0.47%)
Oct 24, 2007
4.290
4.290
4.230
4.260
57,161
-0.01(-0.23%)
Oct 23, 2007
4.260
4.300
4.220
4.270
53,248
+0.00(+0.00%)
Oct 22, 2007
4.210
4.280
4.200
4.270
48,200
+0.02(+0.47%)
Oct 19, 2007
4.190
4.250
4.170
4.250
42,759
+0.02(+0.47%)
Oct 18, 2007
4.190
4.230
4.150
4.230
88,936
-0.01(-0.24%)
Oct 17, 2007
4.150
4.240
4.100
4.240
73,910
+0.07(+1.68%)
Oct 16, 2007
4.170
4.200
4.080
4.170
46,740
+0.00(+0.00%)
Oct 15, 2007
4.230
4.230
4.060
4.170
71,652
-0.04(-0.95%)
Oct 12, 2007
4.200
4.250
4.050
4.210
183,630
-0.07(-1.64%)
Oct 11, 2007
4.320
4.340
4.250
4.280
59,737
-0.03(-0.70%)
Oct 10, 2007
4.260
4.310
4.260
4.310
25,581
+0.02(+0.47%)
Oct 09, 2007
4.400
4.400
4.250
4.290
75,125
-0.08(-1.83%)
Oct 08, 2007
4.350
4.440
4.280
4.370
55,170
+0.05(+1.16%)
Oct 05, 2007
4.330
4.350
4.200
4.320
46,769
-0.05(-1.14%)
Oct 04, 2007
4.350
4.380
4.260
4.370
25,551
+0.00(+0.00%)
Oct 03, 2007
4.410
4.430
4.300
4.370
45,220
-0.03(-0.68%)
Oct 02, 2007
4.350
4.460
4.350
4.400
72,377
+0.00(+0.00%)
Oct 01, 2007
4.360
4.420
4.330
4.400
112,758
+0.07(+1.61%)
Sep 28, 2007
4.300
4.330
4.260
4.330
78,173
-0.01(-0.23%)
Sep 27, 2007
4.410
4.460
4.290
4.340
51,676
-0.03(-0.69%)
Sep 26, 2007
4.220
4.380
4.200
4.370
100,026
+0.13(+3.07%)
Sep 25, 2007
4.170
4.250
4.050
4.240
81,081
+0.10(+2.42%)
Sep 24, 2007
4.100
4.190
4.050
4.140
104,918
+0.01(+0.24%)
Sep 21, 2007
4.160
4.190
4.080
4.130
53,641
+0.01(+0.24%)
Sep 20, 2007
4.200
4.220
4.100
4.120
59,465
-0.08(-1.90%)
Sep 19, 2007
4.170
4.280
4.140
4.200
57,130
+0.00(+0.00%)
Sep 18, 2007
4.270
4.270
4.140
4.200
326,942
-0.09(-2.10%)
Sep 17, 2007
4.320
4.320
4.100
4.290
80,354
+0.00(+0.00%)
Sep 14, 2007
4.420
4.490
4.250
4.290
364,634
-0.10(-2.28%)
Sep 13, 2007
4.350
4.450
4.200
4.390
104,523
+0.10(+2.33%)
Sep 12, 2007
4.240
4.400
4.160
4.290
74,676
+0.09(+2.14%)
Sep 11, 2007
4.070
4.550
4.070
4.200
367,340
+0.08(+1.94%)
Sep 10, 2007
4.900
4.900
4.010
4.120
824,646
-0.89(-17.76%)
Sep 07, 2007
4.880
5.010
4.660
5.010
213,803
+0.21(+4.37%)
Sep 06, 2007
4.610
5.030
4.600
4.800
140,332
+0.18(+3.90%)
Sep 05, 2007
4.580
4.650
4.460
4.620
113,712
+0.08(+1.76%)
Sep 04, 2007
4.500
4.630
4.350
4.540
89,816
+0.22(+5.09%)
Aug 31, 2007
4.210
4.330
4.200
4.320
41,376
+0.11(+2.61%)
Aug 30, 2007
4.260
4.280
4.210
4.210
16,653
-0.02(-0.47%)
Aug 29, 2007
4.250
4.270
4.210
4.230
17,856
+0.02(+0.48%)
Aug 28, 2007
4.340
4.340
4.210
4.210
32,235
-0.09(-2.09%)
Aug 27, 2007
4.360
4.450
4.220
4.300
45,722
-0.08(-1.83%)
Aug 24, 2007
4.440
4.630
4.150
4.380
201,437
-0.07(-1.57%)
Aug 23, 2007
4.150
4.450
4.060
4.450
111,466
+0.30(+7.23%)
Aug 22, 2007
4.040
4.190
4.020
4.150
37,627
+0.09(+2.22%)
Aug 21, 2007
4.000
4.160
3.980
4.060
36,038
+0.10(+2.53%)
Aug 20, 2007
4.100
4.100
3.870
3.960
73,880
-0.09(-2.22%)
Aug 17, 2007
4.100
4.100
4.030
4.050
30,715
+0.05(+1.25%)
Aug 16, 2007
4.040
4.090
3.850
4.000
67,231
-0.13(-3.15%)
Aug 15, 2007
4.150
4.150
4.000
4.130
34,465
-0.02(-0.43%)
Aug 14, 2007
4.150
4.200
4.124
4.148
39,233
-0.05(-1.24%)
Aug 13, 2007
3.750
4.270
3.750
4.200
199,511
+0.46(+12.30%)
Aug 10, 2007
3.750
3.770
3.530
3.740
382,913
-0.01(-0.27%)
Aug 09, 2007
3.800
3.930
3.750
3.750
66,826
-0.07(-1.83%)
Aug 08, 2007
3.800
4.040
3.780
3.820
85,233
-0.07(-1.80%)
Aug 07, 2007
3.860
3.950
3.790
3.890
41,439
-0.03(-0.77%)
Aug 06, 2007
3.910
3.940
3.770
3.920
46,785
-0.03(-0.76%)
Aug 03, 2007
3.930
4.120
3.920
3.950
30,362
-0.12(-2.95%)
Aug 02, 2007
3.900
4.100
3.900
4.070
30,747
+0.15(+3.83%)
Aug 01, 2007
3.840
3.920
3.700
3.920
540,714
+0.07(+1.82%)
Jul 31, 2007
3.780
3.980
3.780
3.850
631,163
+0.05(+1.32%)
Jul 30, 2007
3.860
3.960
3.670
3.800
99,973
-0.06(-1.55%)
Jul 27, 2007
3.840
3.950
3.820
3.860
33,380
-0.06(-1.53%)
Jul 26, 2007
4.110
4.141
3.830
3.920
147,060
-0.17(-4.16%)
Jul 25, 2007
4.150
4.170
4.040
4.090
42,031
-0.06(-1.45%)
Jul 24, 2007
4.160
4.190
4.110
4.150
59,487
+0.01(+0.24%)
Jul 23, 2007
4.150
4.190
4.130
4.140
39,075
-0.01(-0.24%)
Jul 20, 2007
4.120
4.170
4.100
4.150
76,056
-0.01(-0.24%)
Jul 19, 2007
4.190
4.190
4.130
4.160
62,854
+0.01(+0.24%)
Jul 18, 2007
4.150
4.190
4.060
4.150
56,602
+0.05(+1.22%)
Jul 17, 2007
4.040
4.130
4.030
4.100
94,720
+0.07(+1.74%)
Jul 16, 2007
4.000
4.190
3.960
4.030
292,181
+0.04(+1.00%)
Jul 13, 2007
3.950
4.010
3.950
3.990
72,830
+0.04(+1.01%)
Jul 12, 2007
3.960
4.010
3.940
3.950
38,598
+0.02(+0.51%)
Jul 11, 2007
3.990
4.030
3.900
3.930
38,456
-0.04(-1.01%)
Jul 10, 2007
3.910
4.010
3.910
3.970
40,098
+0.09(+2.32%)
Jul 09, 2007
3.900
4.030
3.860
3.880
57,113
-0.05(-1.27%)
Jul 06, 2007
3.830
3.950
3.830
3.930
43,446
+0.10(+2.61%)
Jul 05, 2007
3.800
3.950
3.790
3.830
48,981
+0.01(+0.26%)
Jul 03, 2007
3.830
3.830
3.780
3.820
26,233
+0.01(+0.26%)
Jul 02, 2007
3.830
3.880
3.810
3.810
77,584
-0.09(-2.31%)
Jun 29, 2007
3.690
3.900
3.690
3.900
55,637
+0.15(+3.89%)
Jun 28, 2007
3.780
3.830
3.730
3.754
108,156
-0.06(-1.47%)
Jun 27, 2007
3.850
3.880
3.800
3.810
30,676
-0.02(-0.52%)
Jun 26, 2007
3.850
3.930
3.750
3.830
85,678
-0.05(-1.29%)
Jun 25, 2007
3.870
3.970
3.860
3.880
45,696
-0.02(-0.51%)
Jun 22, 2007
3.710
3.950
3.710
3.900
73,913
+0.17(+4.56%)
Jun 21, 2007
3.680
3.770
3.660
3.730
20,214
-0.01(-0.27%)
Jun 20, 2007
3.820
3.850
3.620
3.740
168,900
-0.11(-2.74%)
Jun 19, 2007
3.810
3.920
3.810
3.845
123,300
-0.01(-0.38%)
Jun 18, 2007
3.930
3.930
3.830
3.860
122,700
-0.04(-1.03%)
Jun 15, 2007
3.930
3.930
3.830
3.900
46,700
+0.01(+0.26%)
Jun 14, 2007
3.970
3.970
3.860
3.890
78,500
-0.05(-1.27%)
Jun 13, 2007
3.850
4.050
3.770
3.940
183,300
+0.09(+2.34%)
Jun 12, 2007
3.630
4.000
3.630
3.850
330,900
+0.30(+8.45%)
Jun 11, 2007
3.500
3.600
3.470
3.550
72,675
+0.07(+2.01%)
Jun 08, 2007
3.500
3.530
3.430
3.480
51,050
-0.01(-0.29%)
Jun 07, 2007
3.520
3.600
3.480
3.490
68,990
-0.03(-0.85%)
Jun 06, 2007
3.500
3.600
3.500
3.520
87,399
-0.06(-1.68%)
Jun 05, 2007
3.650
3.680
3.580
3.580
32,988
-0.08(-2.19%)
Jun 04, 2007
3.700
3.740
3.650
3.660
20,558
-0.05(-1.35%)
Jun 01, 2007
3.884
3.884
3.670
3.710
67,472
-0.16(-4.13%)
May 31, 2007
3.840
3.920
3.800
3.870
64,665
+0.03(+0.78%)
May 30, 2007
3.800
3.910
3.770
3.840
72,466
+0.08(+2.13%)
May 29, 2007
3.610
3.850
3.610
3.760
103,764
+0.16(+4.44%)
May 25, 2007
3.639
3.639
3.570
3.600
24,275
-0.03(-0.83%)
May 24, 2007
3.550
3.670
3.520
3.630
29,850
+0.07(+1.97%)
May 23, 2007
3.520
3.580
3.480
3.560
28,763
+0.05(+1.42%)
May 22, 2007
3.490
3.510
3.470
3.510
47,445
+0.02(+0.57%)
May 21, 2007
3.490
3.510
3.460
3.490
60,413
-0.01(-0.29%)
May 18, 2007
3.510
3.530
3.480
3.500
41,295
+0.00(+0.00%)
May 17, 2007
3.490
3.520
3.490
3.500
22,986
+0.00(+0.00%)
May 16, 2007
3.530
3.570
3.490
3.500
15,146
+0.00(+0.00%)
May 15, 2007
3.550
3.590
3.480
3.500
46,672
-0.07(-1.96%)
May 14, 2007
3.620
3.620
3.550
3.570
23,771
+0.00(+0.00%)
May 11, 2007
3.550
3.700
3.520
3.570
73,334
+0.09(+2.59%)
May 10, 2007
3.500
3.550
3.460
3.480
57,101
-0.02(-0.57%)
May 09, 2007
3.540
3.540
3.500
3.500
20,271
+0.00(+0.00%)
May 08, 2007
3.490
3.510
3.466
3.500
56,017
+0.00(+0.00%)
May 07, 2007
3.480
3.520
3.430
3.500
46,849
-0.01(-0.28%)
May 04, 2007
3.470
3.520
3.470
3.510
51,977
+0.01(+0.29%)
May 03, 2007
3.520
3.520
3.480
3.500
48,392
+0.01(+0.29%)
May 02, 2007
3.510
3.550
3.490
3.490
39,755
-0.06(-1.69%)
May 01, 2007
3.480
3.570
3.480
3.550
50,546
+0.04(+1.14%)
Apr 30, 2007
3.540
3.600
3.410
3.510
114,668
-0.06(-1.68%)
Apr 27, 2007
3.640
3.640
3.510
3.570
31,187
-0.04(-1.11%)
Apr 26, 2007
3.580
3.610
3.510
3.610
72,622
+0.04(+1.12%)
Apr 25, 2007
3.550
3.610
3.540
3.570
56,640
-0.01(-0.28%)
Apr 24, 2007
3.600
3.620
3.500
3.580
44,903
+0.03(+0.85%)
Apr 23, 2007
3.590
3.700
3.480
3.550
83,662
-0.01(-0.28%)
Apr 20, 2007
3.600
3.650
3.510
3.560
60,391
-0.06(-1.66%)
Apr 19, 2007
3.600
3.680
3.550
3.620
73,681
+0.09(+2.55%)
Apr 18, 2007
3.430
3.550
3.400
3.530
73,511
+0.10(+2.92%)
Apr 17, 2007
3.410
3.560
3.410
3.430
101,011
+0.01(+0.29%)
Apr 16, 2007
3.550
3.630
3.400
3.420
184,807
-0.11(-3.12%)
Apr 13, 2007
3.620
3.651
3.500
3.530
91,693
-0.08(-2.22%)
Apr 12, 2007
3.520
3.750
3.500
3.610
109,720
+0.06(+1.69%)
Apr 11, 2007
3.710
3.810
3.320
3.550
397,807
-0.07(-1.93%)
Apr 10, 2007
3.680
3.980
3.510
3.620
416,441
-0.13(-3.47%)
Apr 09, 2007
3.390
3.820
3.320
3.750
474,463
+0.32(+9.33%)
Apr 05, 2007
3.150
3.430
3.100
3.430
307,519
+0.28(+8.89%)
Apr 04, 2007
3.130
3.230
3.130
3.150
63,439
-0.01(-0.32%)
Apr 03, 2007
3.090
3.210
3.060
3.160
89,444
+0.02(+0.64%)
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.