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 28, 2013
6.920
6.970
6.820
6.910
83,453
+0.01(+0.14%)
Mar 27, 2013
6.840
6.900
6.750
6.900
64,231
+0.01(+0.15%)
Mar 26, 2013
6.750
6.900
6.655
6.890
83,347
+0.21(+3.14%)
Mar 25, 2013
6.460
6.710
6.430
6.680
66,003
+0.22(+3.41%)
Mar 22, 2013
6.490
6.510
6.420
6.460
92,006
+0.01(+0.16%)
Mar 21, 2013
6.260
6.470
6.260
6.450
61,260
+0.15(+2.38%)
Mar 20, 2013
6.450
6.460
6.250
6.300
82,794
-0.14(-2.17%)
Mar 19, 2013
6.340
6.510
6.310
6.440
97,114
+0.15(+2.38%)
Mar 18, 2013
6.410
6.510
6.230
6.290
128,049
-0.18(-2.78%)
Mar 15, 2013
6.600
6.790
6.435
6.470
148,581
-0.15(-2.27%)
Mar 14, 2013
6.550
6.665
6.510
6.620
97,030
+0.06(+0.91%)
Mar 13, 2013
6.560
6.569
6.380
6.560
57,144
+0.02(+0.31%)
Mar 12, 2013
6.660
6.710
6.440
6.540
60,764
-0.14(-2.10%)
Mar 11, 2013
6.730
6.780
6.570
6.680
106,316
-0.09(-1.33%)
Mar 08, 2013
6.800
6.870
6.660
6.770
207,150
+0.05(+0.74%)
Mar 07, 2013
6.480
6.800
6.230
6.720
177,221
+0.32(+5.00%)
Mar 06, 2013
6.370
6.476
6.060
6.400
116,410
+0.03(+0.47%)
Mar 05, 2013
6.310
6.378
6.170
6.370
98,491
+0.04(+0.63%)
Mar 04, 2013
6.270
6.330
6.180
6.330
75,193
+0.05(+0.80%)
Mar 01, 2013
6.230
6.310
6.050
6.280
76,978
+0.05(+0.80%)
Feb 28, 2013
6.275
6.440
6.150
6.230
70,169
-0.02(-0.32%)
Feb 27, 2013
6.190
6.310
6.150
6.250
80,174
+0.05(+0.81%)
Feb 26, 2013
6.180
6.290
6.080
6.200
114,292
+0.05(+0.81%)
Feb 25, 2013
6.240
6.310
6.130
6.150
101,663
-0.13(-2.07%)
Feb 22, 2013
6.010
6.320
6.010
6.280
129,113
+0.30(+5.02%)
Feb 21, 2013
5.980
6.023
5.730
5.980
190,623
-0.04(-0.66%)
Feb 20, 2013
6.450
6.500
5.990
6.020
159,820
-0.46(-7.10%)
Feb 19, 2013
6.470
6.490
6.305
6.480
94,733
-0.02(-0.31%)
Feb 15, 2013
6.500
6.515
6.385
6.500
142,029
-0.03(-0.46%)
Feb 14, 2013
6.510
6.610
6.400
6.530
66,206
+0.03(+0.46%)
Feb 13, 2013
6.570
6.570
6.381
6.500
114,653
-0.07(-1.07%)
Feb 12, 2013
6.470
6.580
6.450
6.570
61,263
+0.12(+1.86%)
Feb 11, 2013
6.780
6.780
6.390
6.450
125,232
-0.32(-4.73%)
Feb 08, 2013
6.490
6.790
6.220
6.770
93,664
+0.26(+3.99%)
Feb 07, 2013
6.640
6.640
6.250
6.510
236,384
-0.15(-2.25%)
Feb 06, 2013
6.680
6.790
6.570
6.660
93,780
-0.07(-1.04%)
Feb 04, 2013
6.950
6.950
6.720
6.730
91,347
-0.22(-3.17%)
Feb 01, 2013
6.940
7.030
6.850
6.950
150,308
+0.05(+0.72%)
Jan 31, 2013
6.860
6.990
6.840
6.900
75,287
+0.01(+0.15%)
Jan 30, 2013
6.970
7.050
6.830
6.890
93,770
-0.11(-1.57%)
Jan 29, 2013
7.100
7.100
6.970
7.000
87,900
-0.08(-1.13%)
Jan 28, 2013
7.110
7.130
6.970
7.080
202,445
-0.02(-0.28%)
Jan 25, 2013
6.950
7.100
6.930
7.100
99,170
+0.15(+2.16%)
Jan 24, 2013
6.870
6.970
6.825
6.950
93,649
+0.10(+1.46%)
Jan 23, 2013
7.050
7.050
6.820
6.850
93,163
-0.19(-2.70%)
Jan 22, 2013
6.850
7.040
6.780
7.040
127,904
+0.21(+3.07%)
Jan 18, 2013
6.860
6.940
6.810
6.830
100,067
-0.05(-0.73%)
Jan 17, 2013
6.900
6.970
6.810
6.880
68,722
+0.01(+0.15%)
Jan 16, 2013
6.890
6.980
6.800
6.870
66,654
-0.05(-0.72%)
Jan 15, 2013
6.770
6.940
6.770
6.920
49,535
+0.11(+1.62%)
Jan 14, 2013
6.920
6.920
6.760
6.810
88,039
-0.10(-1.45%)
Jan 11, 2013
7.150
7.150
6.840
6.910
226,040
-0.23(-3.22%)
Jan 10, 2013
7.130
7.170
6.900
7.140
108,206
+0.08(+1.13%)
Jan 09, 2013
7.070
7.310
7.040
7.060
216,972
+0.04(+0.57%)
Jan 08, 2013
6.840
7.040
6.750
7.020
149,438
+0.21(+3.08%)
Jan 07, 2013
6.890
6.900
6.720
6.810
149,454
-0.12(-1.73%)
Jan 04, 2013
6.910
7.040
6.880
6.930
182,192
+0.05(+0.73%)
Jan 03, 2013
6.750
6.959
6.500
6.880
383,932
+0.25(+3.77%)
Jan 02, 2013
6.500
6.660
6.280
6.630
270,247
+0.35(+5.57%)
Dec 31, 2012
6.100
6.380
6.070
6.280
145,896
+0.20(+3.29%)
Dec 28, 2012
6.160
6.240
6.080
6.080
94,977
-0.11(-1.78%)
Dec 27, 2012
6.230
6.400
6.134
6.190
77,119
-0.01(-0.21%)
Dec 26, 2012
6.390
6.520
6.180
6.203
119,499
-0.16(-2.46%)
Dec 24, 2012
6.410
6.410
6.280
6.360
76,357
-0.03(-0.47%)
Dec 21, 2012
6.420
6.420
6.300
6.390
251,963
-0.08(-1.24%)
Dec 20, 2012
6.360
6.540
6.270
6.470
183,359
+0.09(+1.41%)
Dec 19, 2012
6.450
6.460
6.230
6.380
172,880
-0.09(-1.39%)
Dec 18, 2012
6.490
6.600
6.320
6.470
227,997
-0.02(-0.31%)
Dec 17, 2012
6.380
6.520
6.295
6.490
174,553
+0.11(+1.72%)
Dec 14, 2012
6.300
6.390
6.290
6.380
191,913
+0.15(+2.41%)
Dec 13, 2012
6.270
6.340
6.200
6.230
222,501
-0.02(-0.32%)
Dec 12, 2012
6.400
6.400
6.200
6.250
190,453
-0.13(-2.04%)
Dec 11, 2012
6.140
6.390
6.140
6.380
192,258
+0.28(+4.59%)
Dec 10, 2012
6.040
6.160
6.010
6.100
126,633
+0.06(+0.99%)
Dec 07, 2012
6.080
6.140
5.990
6.040
148,083
+0.02(+0.33%)
Dec 06, 2012
6.070
6.150
5.910
6.020
217,296
-0.05(-0.82%)
Dec 05, 2012
6.160
6.160
6.040
6.070
207,730
-0.06(-0.98%)
Dec 04, 2012
6.290
6.330
6.060
6.130
167,002
-0.32(-4.96%)
Nov 30, 2012
6.550
6.560
6.330
6.450
273,431
-0.07(-1.07%)
Nov 29, 2012
6.360
6.800
6.332
6.520
379,134
+0.19(+3.00%)
Nov 28, 2012
6.340
6.360
6.020
6.330
272,136
-0.05(-0.78%)
Nov 27, 2012
6.190
6.476
6.170
6.380
488,530
+0.19(+3.07%)
Nov 26, 2012
5.940
6.190
5.920
6.190
306,825
+0.32(+5.45%)
Nov 23, 2012
5.980
5.990
5.850
5.870
58,154
-0.11(-1.84%)
Nov 21, 2012
5.660
5.980
5.660
5.980
163,027
+0.30(+5.28%)
Nov 20, 2012
5.850
5.850
5.610
5.680
110,776
-0.16(-2.74%)
Nov 19, 2012
5.530
5.840
5.530
5.840
209,993
+0.36(+6.57%)
Nov 16, 2012
5.350
5.530
5.260
5.480
185,038
+0.20(+3.79%)
Nov 15, 2012
5.290
5.300
5.130
5.280
161,964
-0.02(-0.38%)
Nov 14, 2012
5.280
5.390
5.230
5.300
142,343
+0.01(+0.19%)
Nov 13, 2012
5.290
5.370
5.180
5.290
100,180
-0.04(-0.75%)
Nov 12, 2012
5.520
5.550
5.260
5.330
143,332
-0.16(-2.91%)
Nov 09, 2012
5.480
5.580
5.450
5.490
150,777
+0.01(+0.18%)
Nov 08, 2012
5.590
5.590
5.250
5.480
290,339
+0.50(+10.04%)
Nov 07, 2012
5.040
5.040
4.900
4.980
104,369
-0.09(-1.78%)
Nov 06, 2012
5.150
5.220
5.010
5.070
67,053
+0.00(+0.00%)
Nov 05, 2012
5.000
5.190
5.000
5.070
62,048
+0.05(+1.00%)
Nov 02, 2012
5.060
5.090
5.000
5.020
112,303
-0.00(-0.01%)
Nov 01, 2012
5.100
5.120
5.000
5.020
93,059
-0.08(-1.56%)
Oct 31, 2012
5.190
5.370
5.010
5.100
114,524
-0.10(-1.92%)
Oct 26, 2012
5.440
5.200
5.200
5.200
72,600
-0.23(-4.24%)
Oct 25, 2012
5.360
5.430
5.350
5.430
58,036
+0.11(+2.07%)
Oct 24, 2012
5.200
5.350
5.200
5.320
94,811
+0.12(+2.31%)
Oct 23, 2012
5.210
5.270
5.170
5.200
44,055
-0.18(-3.35%)
Oct 19, 2012
5.540
5.620
5.320
5.380
146,867
-0.18(-3.24%)
Oct 18, 2012
5.730
5.730
5.450
5.560
124,596
-0.16(-2.80%)
Oct 17, 2012
5.640
5.790
5.620
5.720
44,322
+0.06(+1.06%)
Oct 16, 2012
5.830
5.850
5.630
5.660
56,131
-0.13(-2.25%)
Oct 15, 2012
5.850
5.850
5.720
5.790
89,572
-0.03(-0.52%)
Oct 12, 2012
5.810
5.840
5.710
5.820
111,051
+0.03(+0.52%)
Oct 11, 2012
5.530
5.840
5.530
5.790
139,496
+0.30(+5.46%)
Oct 10, 2012
5.610
5.620
5.450
5.490
130,129
-0.10(-1.79%)
Oct 09, 2012
5.800
5.810
5.590
5.590
112,734
-0.22(-3.79%)
Oct 08, 2012
5.920
5.920
5.680
5.810
186,610
-0.11(-1.86%)
Oct 05, 2012
6.000
6.080
5.860
5.920
106,588
-0.06(-1.00%)
Oct 04, 2012
6.200
6.210
5.940
5.980
85,965
-0.17(-2.76%)
Oct 03, 2012
6.010
6.200
6.000
6.150
104,658
+0.03(+0.49%)
Oct 02, 2012
6.050
6.190
6.050
6.120
90,462
+0.07(+1.16%)
Oct 01, 2012
5.960
6.150
5.960
6.050
127,946
+0.09(+1.51%)
Sep 28, 2012
5.920
6.000
5.880
5.960
141,911
+0.01(+0.17%)
Sep 27, 2012
6.110
6.155
5.910
5.950
199,347
-0.12(-1.98%)
Sep 26, 2012
6.330
6.330
6.010
6.070
123,510
-0.23(-3.65%)
Sep 25, 2012
6.180
6.360
6.140
6.300
324,552
+0.20(+3.28%)
Sep 24, 2012
5.990
6.110
5.990
6.100
109,180
+0.11(+1.84%)
Sep 21, 2012
6.050
6.200
5.940
5.990
299,125
+0.01(+0.17%)
Sep 20, 2012
5.890
6.100
5.810
5.980
80,402
+0.10(+1.70%)
Sep 19, 2012
5.870
5.940
5.830
5.880
99,361
+0.02(+0.34%)
Sep 18, 2012
5.840
5.940
5.810
5.860
92,712
+0.04(+0.69%)
Sep 17, 2012
5.890
5.970
5.800
5.820
166,505
-0.01(-0.17%)
Sep 14, 2012
5.980
5.980
5.800
5.830
198,808
-0.14(-2.35%)
Sep 13, 2012
6.010
6.120
5.950
5.970
200,468
-0.04(-0.67%)
Sep 12, 2012
5.980
6.150
5.960
6.010
167,926
+0.03(+0.50%)
Sep 11, 2012
6.040
6.150
5.940
5.980
233,361
-0.04(-0.66%)
Sep 10, 2012
5.840
6.180
5.800
6.020
607,932
+0.65(+12.10%)
Sep 07, 2012
5.570
5.600
5.322
5.370
84,304
-0.15(-2.72%)
Sep 06, 2012
5.510
5.648
5.460
5.520
101,296
+0.05(+0.91%)
Sep 05, 2012
5.620
5.640
5.460
5.470
130,179
-0.14(-2.50%)
Sep 04, 2012
5.700
5.730
5.520
5.610
139,274
-0.08(-1.41%)
Aug 31, 2012
5.500
5.700
5.500
5.690
200,804
+0.20(+3.64%)
Aug 30, 2012
5.510
5.600
5.469
5.490
120,480
-0.02(-0.36%)
Aug 29, 2012
5.480
5.550
5.300
5.510
224,269
-0.11(-1.96%)
Aug 27, 2012
5.280
5.860
5.100
5.620
376,647
+0.37(+7.05%)
Aug 24, 2012
5.220
5.260
5.180
5.250
126,833
+0.02(+0.38%)
Aug 23, 2012
5.170
5.250
5.150
5.230
162,207
+0.06(+1.16%)
Aug 22, 2012
5.140
5.220
5.130
5.170
147,494
+0.04(+0.78%)
Aug 21, 2012
5.110
5.170
5.050
5.130
160,482
+0.02(+0.39%)
Aug 20, 2012
5.050
5.110
5.020
5.110
151,979
+0.06(+1.19%)
Aug 17, 2012
4.970
5.050
4.900
5.050
221,245
+0.09(+1.81%)
Aug 16, 2012
4.700
4.980
4.700
4.960
106,120
+0.24(+5.08%)
Aug 15, 2012
4.720
4.740
4.610
4.720
112,961
-0.03(-0.63%)
Aug 14, 2012
4.750
4.790
4.672
4.750
88,698
+0.04(+0.85%)
Aug 13, 2012
4.650
4.740
4.500
4.710
65,957
+0.06(+1.29%)
Aug 10, 2012
4.710
4.721
4.640
4.650
145,491
-0.06(-1.27%)
Aug 09, 2012
4.660
4.730
4.620
4.710
84,346
+0.04(+0.86%)
Aug 08, 2012
4.700
4.730
4.660
4.670
258,227
-0.04(-0.85%)
Aug 07, 2012
4.710
4.730
4.690
4.710
209,083
+0.00(+0.00%)
Aug 06, 2012
4.680
4.750
4.630
4.710
203,119
+0.03(+0.64%)
Aug 03, 2012
4.560
4.820
4.560
4.680
391,297
+0.14(+3.08%)
Aug 02, 2012
4.040
4.590
4.020
4.540
416,284
+0.62(+15.82%)
Aug 01, 2012
4.040
4.170
3.900
3.920
225,966
-0.10(-2.49%)
Jul 31, 2012
4.030
4.140
4.005
4.020
138,756
-0.03(-0.74%)
Jul 30, 2012
4.000
4.160
4.000
4.050
60,180
+0.06(+1.50%)
Jul 27, 2012
3.820
4.010
3.820
3.990
90,401
+0.17(+4.45%)
Jul 26, 2012
3.840
3.900
3.785
3.820
91,093
+0.01(+0.26%)
Jul 25, 2012
3.920
3.920
3.780
3.810
197,347
-0.10(-2.56%)
Jul 24, 2012
4.000
4.060
3.890
3.910
118,518
-0.09(-2.25%)
Jul 23, 2012
3.870
4.230
3.850
4.000
173,928
+0.11(+2.83%)
Jul 20, 2012
3.960
3.960
3.880
3.890
164,763
-0.10(-2.51%)
Jul 19, 2012
4.060
4.060
3.970
3.990
90,270
-0.07(-1.72%)
Jul 18, 2012
4.180
4.180
4.050
4.060
81,479
-0.11(-2.64%)
Jul 17, 2012
4.260
4.310
4.150
4.170
55,255
-0.08(-1.88%)
Jul 16, 2012
4.320
4.320
4.210
4.250
39,897
-0.07(-1.62%)
Jul 13, 2012
4.180
4.400
4.000
4.320
71,659
+0.14(+3.35%)
Jul 12, 2012
4.240
4.240
4.080
4.180
81,437
-0.09(-2.11%)
Jul 11, 2012
4.420
4.430
4.240
4.270
77,425
-0.15(-3.39%)
Jul 10, 2012
4.530
4.570
4.390
4.420
93,551
-0.11(-2.43%)
Jul 09, 2012
4.380
4.550
4.380
4.530
162,121
+0.14(+3.19%)
Jul 06, 2012
4.360
4.410
4.350
4.390
67,818
-0.03(-0.68%)
Jul 05, 2012
4.390
4.420
4.340
4.420
116,176
+0.03(+0.68%)
Jul 03, 2012
4.320
4.390
4.285
4.390
143,740
+0.06(+1.39%)
Jul 02, 2012
4.300
4.340
4.250
4.330
113,240
+0.03(+0.70%)
Jun 29, 2012
4.330
4.330
4.260
4.300
101,883
+0.03(+0.70%)
Jun 28, 2012
4.340
4.350
4.220
4.270
74,858
-0.10(-2.29%)
Jun 27, 2012
4.200
4.410
4.180
4.370
159,448
+0.19(+4.55%)
Jun 26, 2012
4.100
4.210
4.052
4.180
171,126
+0.10(+2.45%)
Jun 25, 2012
3.920
4.090
3.860
4.080
254,666
+0.13(+3.29%)
Jun 22, 2012
3.970
4.120
3.850
3.950
4,312,850
-0.43(-9.82%)
Jun 21, 2012
4.390
4.430
4.340
4.380
228,857
-0.01(-0.23%)
Jun 20, 2012
4.400
4.420
4.300
4.390
212,760
+0.00(+0.00%)
Jun 19, 2012
4.290
4.390
4.260
4.390
190,711
+0.12(+2.81%)
Jun 18, 2012
4.120
4.370
4.110
4.270
197,961
+0.12(+2.89%)
Jun 15, 2012
4.120
4.220
4.070
4.150
185,983
+0.01(+0.24%)
Jun 14, 2012
3.850
4.150
3.810
4.140
170,902
+0.34(+8.95%)
Jun 13, 2012
3.930
3.930
3.720
3.800
138,985
-0.12(-3.06%)
Jun 12, 2012
3.870
4.020
3.730
3.920
151,254
+0.01(+0.26%)
Jun 11, 2012
4.070
4.120
3.890
3.910
137,172
-0.12(-2.98%)
Jun 08, 2012
4.010
4.070
4.000
4.030
86,134
-0.01(-0.25%)
Jun 07, 2012
4.060
4.060
3.890
4.040
97,116
+0.01(+0.25%)
Jun 06, 2012
4.080
4.160
3.990
4.030
67,798
-0.01(-0.25%)
Jun 05, 2012
4.050
4.180
4.010
4.040
68,496
-0.01(-0.25%)
Jun 04, 2012
4.120
4.180
4.000
4.050
82,654
-0.04(-0.98%)
Jun 01, 2012
3.990
4.220
3.990
4.090
148,090
+0.00(+0.00%)
May 31, 2012
4.250
4.290
4.050
4.090
203,769
-0.18(-4.22%)
May 30, 2012
4.380
4.400
4.200
4.270
89,820
-0.12(-2.73%)
May 29, 2012
4.410
4.440
4.360
4.390
70,401
+0.02(+0.46%)
May 25, 2012
4.510
4.600
4.360
4.370
136,315
-0.16(-3.53%)
May 24, 2012
4.530
4.590
4.420
4.530
34,223
+0.00(+0.00%)
May 23, 2012
4.520
4.620
4.460
4.530
81,599
-0.01(-0.22%)
May 22, 2012
4.640
4.720
4.530
4.540
48,867
-0.05(-1.09%)
May 21, 2012
4.490
4.650
4.400
4.590
110,647
+0.11(+2.46%)
May 18, 2012
4.460
4.520
4.460
4.480
36,229
+0.04(+0.90%)
May 17, 2012
4.670
4.690
4.410
4.440
100,024
-0.24(-5.13%)
May 16, 2012
4.700
4.740
4.650
4.680
33,128
-0.03(-0.64%)
May 15, 2012
4.690
4.720
4.590
4.710
60,953
+0.02(+0.43%)
May 14, 2012
4.850
4.850
4.610
4.690
60,928
-0.18(-3.70%)
May 11, 2012
4.670
4.900
4.670
4.870
83,028
+0.17(+3.62%)
May 10, 2012
4.670
4.750
4.660
4.700
94,013
+0.04(+0.86%)
May 09, 2012
4.670
4.670
4.510
4.660
148,279
-0.07(-1.48%)
May 08, 2012
4.910
4.915
4.460
4.730
230,865
-0.21(-4.25%)
May 07, 2012
4.870
5.010
4.710
4.940
119,235
+0.08(+1.65%)
May 04, 2012
4.860
5.140
4.830
4.860
346,559
-0.01(-0.21%)
May 03, 2012
4.600
4.890
4.480
4.870
400,274
+0.21(+4.51%)
May 02, 2012
4.620
4.665
4.560
4.660
146,894
+0.05(+1.08%)
May 01, 2012
4.420
4.620
4.410
4.610
150,528
+0.20(+4.54%)
Apr 30, 2012
4.450
4.500
4.280
4.410
277,752
-0.09(-2.00%)
Apr 27, 2012
4.260
4.520
4.250
4.500
403,423
+0.16(+3.69%)
Apr 26, 2012
4.500
5.000
4.000
4.340
2,239,358
-2.92(-40.22%)
Apr 25, 2012
6.360
7.290
6.360
7.260
1,262,900
+0.90(+14.15%)
Apr 24, 2012
6.280
6.360
6.240
6.360
74,757
+0.07(+1.11%)
Apr 23, 2012
6.080
6.290
6.010
6.290
170,545
+0.11(+1.78%)
Apr 20, 2012
6.340
6.370
6.040
6.180
185,542
-0.06(-0.96%)
Apr 19, 2012
6.200
6.310
6.110
6.240
167,075
+0.09(+1.46%)
Apr 18, 2012
6.360
6.400
6.000
6.150
207,364
-0.22(-3.45%)
Apr 17, 2012
6.390
6.480
6.330
6.370
174,261
+0.02(+0.31%)
Apr 16, 2012
6.250
6.350
6.210
6.350
239,694
+0.13(+2.09%)
Apr 13, 2012
6.110
6.250
6.100
6.220
101,546
+0.05(+0.81%)
Apr 12, 2012
6.170
6.260
6.130
6.170
249,218
+0.04(+0.65%)
Apr 11, 2012
6.100
6.150
5.920
6.130
186,363
+0.03(+0.49%)
Apr 10, 2012
6.250
6.260
5.950
6.100
176,542
-0.12(-1.93%)
Apr 09, 2012
6.140
6.350
6.100
6.220
135,722
-0.03(-0.48%)
Apr 05, 2012
6.120
6.270
6.050
6.250
134,061
+0.03(+0.48%)
Apr 04, 2012
6.450
6.450
5.780
6.220
382,095
-0.15(-2.35%)
Apr 03, 2012
6.200
6.410
6.160
6.370
278,762
+0.19(+3.07%)
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.