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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2010
4.801
4.976
4.801
4.839
257,019
+0.01(+0.13%)
Mar 30, 2010
4.922
4.960
4.776
4.833
153,855
-0.07(-1.42%)
Mar 29, 2010
4.953
5.049
4.890
4.903
227,760
-0.06(-1.15%)
Mar 26, 2010
4.896
5.049
4.865
4.960
203,298
+0.10(+1.96%)
Mar 25, 2010
4.992
5.087
4.845
4.865
337,390
-0.06(-1.29%)
Mar 24, 2010
5.004
5.023
4.922
4.928
160,623
-0.11(-2.27%)
Mar 23, 2010
5.087
5.099
4.998
5.042
175,508
-0.06(-1.24%)
Mar 22, 2010
4.985
5.125
4.941
5.106
140,247
+0.06(+1.26%)
Mar 19, 2010
5.080
5.080
4.928
5.042
370,181
-0.01(-0.25%)
Mar 18, 2010
5.112
5.119
5.011
5.055
118,090
-0.08(-1.49%)
Mar 17, 2010
5.258
5.284
5.112
5.131
355,892
-0.13(-2.42%)
Mar 16, 2010
5.246
5.264
5.201
5.258
147,089
+0.01(+0.24%)
Mar 15, 2010
5.195
5.258
5.176
5.246
181,747
+0.02(+0.36%)
Mar 12, 2010
5.125
5.233
5.099
5.227
308,999
+0.14(+2.75%)
Mar 11, 2010
5.074
5.138
4.979
5.087
320,206
-0.03(-0.50%)
Mar 10, 2010
5.125
5.188
5.061
5.112
292,145
-0.01(-0.25%)
Mar 09, 2010
5.017
5.214
4.960
5.125
371,946
+0.08(+1.64%)
Mar 08, 2010
5.023
5.055
5.017
5.042
122,904
+0.00(+0.00%)
Mar 05, 2010
4.960
5.049
4.934
5.042
179,404
+0.09(+1.79%)
Mar 04, 2010
4.960
4.985
4.884
4.953
232,297
+0.02(+0.39%)
Mar 03, 2010
4.928
4.953
4.884
4.934
315,373
+0.03(+0.65%)
Mar 02, 2010
4.877
4.934
4.871
4.903
235,638
+0.04(+0.91%)
Mar 01, 2010
4.820
4.871
4.763
4.858
331,817
+0.05(+1.06%)
Feb 26, 2010
4.953
4.953
4.763
4.807
417,270
-0.14(-2.82%)
Feb 25, 2010
4.903
4.953
4.814
4.947
347,633
-0.03(-0.51%)
Feb 24, 2010
4.693
4.992
4.655
4.972
828,008
+0.35(+7.55%)
Feb 23, 2010
4.503
4.725
4.484
4.623
918,118
-0.10(-2.15%)
Feb 22, 2010
4.750
4.776
4.706
4.725
294,062
+0.00(+0.00%)
Feb 19, 2010
4.649
4.757
4.630
4.725
520,208
+0.08(+1.64%)
Feb 18, 2010
4.769
4.820
4.611
4.649
228,719
-0.14(-2.92%)
Feb 17, 2010
4.884
5.017
4.731
4.788
257,122
+0.02(+0.40%)
Feb 16, 2010
4.731
4.833
4.706
4.769
222,392
+0.06(+1.35%)
Feb 12, 2010
4.649
4.706
4.706
4.706
427,836
+0.00(+0.00%)
Feb 11, 2010
4.617
4.712
4.572
4.706
433,856
+0.09(+1.93%)
Feb 10, 2010
4.668
4.712
4.591
4.617
262,263
-0.06(-1.36%)
Feb 09, 2010
4.661
4.712
4.623
4.680
275,377
+0.08(+1.80%)
Feb 08, 2010
4.687
4.725
4.598
4.598
222,907
-0.09(-1.90%)
Feb 05, 2010
4.738
4.776
4.604
4.687
220,397
-0.03(-0.54%)
Feb 04, 2010
4.826
4.845
4.712
4.712
303,437
-0.17(-3.39%)
Feb 03, 2010
4.890
4.953
4.782
4.877
235,601
-0.03(-0.52%)
Feb 02, 2010
4.928
4.941
4.801
4.903
315,565
-0.01(-0.13%)
Feb 01, 2010
4.972
5.036
4.858
4.909
308,026
-0.05(-1.02%)
Jan 29, 2010
5.074
5.112
4.941
4.960
329,783
-0.11(-2.13%)
Jan 28, 2010
5.182
5.182
4.979
5.068
245,219
-0.11(-2.21%)
Jan 27, 2010
5.099
5.201
5.049
5.182
152,262
+0.06(+1.12%)
Jan 26, 2010
5.150
5.163
5.080
5.125
230,664
-0.03(-0.49%)
Jan 25, 2010
5.239
5.239
5.125
5.150
180,094
-0.04(-0.73%)
Jan 22, 2010
5.271
5.331
5.176
5.188
260,991
-0.10(-1.92%)
Jan 21, 2010
5.271
5.334
5.157
5.290
392,062
+0.03(+0.60%)
Jan 20, 2010
5.284
5.303
5.207
5.258
442,264
-0.09(-1.66%)
Jan 19, 2010
5.354
5.525
5.306
5.347
272,281
-0.01(-0.12%)
Jan 15, 2010
5.646
5.354
5.354
5.354
464,368
-0.27(-4.75%)
Jan 14, 2010
5.588
5.658
5.531
5.620
110,695
+0.00(+0.00%)
Jan 13, 2010
5.595
5.684
5.525
5.620
179,801
+0.06(+1.14%)
Jan 12, 2010
5.696
5.709
5.500
5.557
575,115
-0.38(-6.42%)
Jan 11, 2010
6.039
6.039
5.912
5.938
126,977
-0.13(-2.20%)
Jan 08, 2010
5.881
6.071
5.874
6.071
191,995
+0.19(+3.24%)
Jan 07, 2010
5.817
5.887
5.728
5.881
178,566
+0.04(+0.65%)
Jan 06, 2010
5.849
5.881
5.760
5.843
333,449
-0.04(-0.65%)
Jan 05, 2010
5.982
6.008
5.817
5.881
218,038
-0.13(-2.11%)
Jan 04, 2010
5.893
6.039
5.779
6.008
244,764
+0.16(+2.71%)
Dec 31, 2009
5.855
5.849
5.849
5.849
270,054
-0.03(-0.43%)
Dec 30, 2009
5.843
5.874
5.684
5.874
241,188
+0.02(+0.33%)
Dec 29, 2009
5.754
5.862
5.647
5.855
221,301
+0.10(+1.65%)
Dec 28, 2009
5.811
5.881
5.728
5.760
108,806
-0.06(-1.09%)
Dec 24, 2009
5.798
5.849
5.798
5.823
54,886
+0.02(+0.33%)
Dec 23, 2009
5.855
5.855
5.735
5.804
239,646
-0.04(-0.65%)
Dec 22, 2009
5.716
5.925
5.716
5.843
356,088
+0.13(+2.22%)
Dec 21, 2009
5.709
5.817
5.608
5.716
269,122
+0.02(+0.33%)
Dec 18, 2009
5.728
5.760
5.608
5.696
855,424
+0.03(+0.56%)
Dec 17, 2009
5.716
5.716
5.620
5.665
116,416
-0.10(-1.76%)
Dec 16, 2009
5.728
5.779
5.633
5.766
175,648
+0.06(+1.00%)
Dec 15, 2009
5.716
5.830
5.684
5.709
200,687
-0.01(-0.11%)
Dec 14, 2009
5.703
5.716
5.633
5.716
169,183
+0.01(+0.22%)
Dec 11, 2009
5.690
5.716
5.658
5.703
152,284
+0.04(+0.79%)
Dec 10, 2009
5.627
5.709
5.595
5.658
168,133
+0.04(+0.68%)
Dec 09, 2009
5.614
5.716
5.519
5.620
252,176
+0.01(+0.11%)
Dec 08, 2009
5.538
5.633
5.449
5.614
142,492
+0.05(+0.91%)
Dec 07, 2009
5.601
5.639
5.519
5.563
246,434
-0.03(-0.45%)
Dec 04, 2009
5.614
5.684
5.525
5.588
405,187
+0.10(+1.73%)
Dec 03, 2009
5.620
5.696
5.487
5.493
260,594
-0.12(-2.15%)
Dec 02, 2009
5.531
5.639
5.512
5.614
233,292
+0.09(+1.61%)
Dec 01, 2009
5.436
5.557
5.436
5.525
229,896
+0.15(+2.72%)
Nov 30, 2009
5.252
5.379
5.176
5.379
319,626
+0.13(+2.54%)
Nov 27, 2009
5.296
5.430
5.246
5.246
104,595
-0.22(-4.06%)
Nov 25, 2009
5.354
5.671
5.354
5.468
492,817
+0.15(+2.87%)
Nov 24, 2009
4.985
5.563
4.953
5.315
740,723
-0.01(-0.24%)
Nov 23, 2009
5.188
5.354
5.150
5.328
181,585
+0.20(+3.97%)
Nov 20, 2009
5.049
5.188
5.049
5.125
146,333
+0.03(+0.62%)
Nov 19, 2009
5.207
5.228
5.068
5.093
159,940
-0.17(-3.26%)
Nov 18, 2009
5.258
5.315
5.182
5.265
87,681
+0.02(+0.36%)
Nov 17, 2009
5.246
5.322
5.182
5.246
99,451
-0.03(-0.48%)
Nov 16, 2009
5.131
5.271
5.131
5.271
173,606
+0.15(+2.98%)
Nov 13, 2009
5.138
5.169
5.055
5.119
174,113
+0.06(+1.13%)
Nov 12, 2009
5.252
5.296
5.049
5.061
192,530
-0.22(-4.09%)
Nov 11, 2009
5.411
5.411
5.188
5.277
135,080
-0.08(-1.42%)
Nov 10, 2009
5.366
5.398
5.182
5.354
290,802
-0.03(-0.47%)
Nov 09, 2009
5.227
5.458
5.169
5.379
277,810
+0.19(+3.67%)
Nov 06, 2009
5.125
5.239
5.017
5.188
214,985
+0.01(+0.12%)
Nov 05, 2009
4.858
5.201
4.858
5.182
428,733
+0.35(+7.23%)
Nov 04, 2009
5.061
5.061
4.820
4.833
210,825
-0.21(-4.16%)
Nov 03, 2009
4.852
5.080
4.852
5.042
364,270
+0.14(+2.85%)
Nov 02, 2009
4.788
4.922
4.572
4.903
582,431
+0.13(+2.66%)
Oct 30, 2009
4.750
4.858
4.674
4.776
361,660
-0.02(-0.40%)
Oct 29, 2009
4.744
4.871
4.744
4.795
255,032
+0.11(+2.30%)
Oct 28, 2009
4.922
4.992
4.687
4.687
360,089
-0.23(-4.65%)
Oct 27, 2009
4.941
5.061
4.915
4.915
377,533
-0.03(-0.51%)
Oct 26, 2009
5.023
5.157
4.928
4.941
532,891
-0.10(-1.89%)
Oct 23, 2009
5.087
5.322
5.023
5.036
567,962
-0.15(-2.82%)
Oct 22, 2009
5.322
5.347
5.163
5.182
959,913
-0.17(-3.09%)
Oct 21, 2009
5.436
5.468
5.341
5.347
899,959
-0.08(-1.52%)
Oct 20, 2009
5.411
5.671
5.398
5.430
218,449
-0.21(-3.72%)
Oct 19, 2009
5.639
5.677
5.563
5.639
160,609
+0.03(+0.57%)
Oct 16, 2009
5.658
5.696
5.538
5.608
136,205
-0.11(-1.89%)
Oct 15, 2009
5.582
5.722
5.557
5.716
332,783
+0.08(+1.47%)
Oct 14, 2009
5.576
5.633
5.475
5.633
191,740
+0.13(+2.42%)
Oct 13, 2009
5.569
5.569
5.430
5.500
97,942
-0.06(-1.14%)
Oct 12, 2009
5.620
5.684
5.512
5.563
127,226
+0.02(+0.34%)
Oct 09, 2009
5.608
5.633
5.500
5.544
236,197
-0.06(-1.13%)
Oct 08, 2009
5.538
5.684
5.417
5.608
281,570
+0.12(+2.20%)
Oct 07, 2009
5.442
5.557
5.398
5.487
144,384
-0.03(-0.46%)
Oct 06, 2009
5.398
5.519
5.277
5.512
272,079
+0.18(+3.33%)
Oct 05, 2009
5.373
5.417
5.277
5.334
231,363
+0.03(+0.48%)
Oct 02, 2009
5.277
5.373
5.239
5.309
296,161
-0.01(-0.24%)
Oct 01, 2009
5.442
5.442
5.284
5.322
399,657
-0.12(-2.22%)
Sep 30, 2009
5.417
5.474
5.366
5.442
267,951
+0.03(+0.59%)
Sep 29, 2009
5.417
5.487
5.398
5.411
106,546
+0.01(+0.24%)
Sep 28, 2009
5.207
5.538
5.201
5.398
331,635
+0.20(+3.91%)
Sep 25, 2009
5.112
5.195
5.100
5.195
498,916
+0.08(+1.61%)
Sep 24, 2009
5.112
5.157
5.004
5.112
977,834
+0.03(+0.62%)
Sep 23, 2009
5.080
5.150
4.960
5.080
522,942
+0.03(+0.50%)
Sep 22, 2009
5.125
5.163
5.049
5.055
336,735
-0.02(-0.38%)
Sep 21, 2009
5.080
5.144
5.049
5.074
137,811
-0.08(-1.48%)
Sep 18, 2009
5.271
5.277
5.106
5.150
552,267
-0.13(-2.52%)
Sep 17, 2009
5.347
5.468
5.258
5.284
205,969
-0.06(-1.19%)
Sep 16, 2009
5.201
5.366
5.169
5.347
251,059
+0.17(+3.31%)
Sep 15, 2009
5.036
5.182
5.036
5.176
226,283
+0.13(+2.52%)
Sep 14, 2009
4.966
5.055
4.947
5.049
213,327
+0.06(+1.27%)
Sep 11, 2009
5.061
5.080
4.979
4.985
278,843
-0.06(-1.26%)
Sep 10, 2009
5.061
5.080
4.985
5.049
276,359
-0.03(-0.62%)
Sep 09, 2009
5.049
5.089
4.998
5.080
240,164
+0.01(+0.25%)
Sep 08, 2009
5.125
5.125
5.004
5.068
210,663
-0.03(-0.50%)
Sep 04, 2009
5.049
5.106
4.998
5.093
209,639
+0.05(+1.01%)
Sep 03, 2009
4.992
5.061
4.972
5.042
176,357
+0.08(+1.53%)
Sep 02, 2009
5.004
5.087
4.915
4.966
266,814
-0.03(-0.64%)
Sep 01, 2009
5.131
5.214
4.979
4.998
404,572
-0.13(-2.48%)
Aug 31, 2009
5.188
5.188
5.087
5.125
527,298
-0.09(-1.71%)
Aug 28, 2009
5.309
5.347
5.176
5.214
411,933
-0.05(-0.97%)
Aug 27, 2009
5.227
5.315
5.150
5.265
371,708
+0.03(+0.48%)
Aug 26, 2009
5.366
5.366
5.239
5.239
603,324
-0.15(-2.71%)
Aug 25, 2009
5.334
5.455
5.176
5.385
969,203
-0.26(-4.61%)
Aug 24, 2009
5.760
5.989
5.639
5.646
582,853
-0.08(-1.44%)
Aug 21, 2009
5.900
6.033
5.696
5.728
630,923
-0.10(-1.64%)
Aug 20, 2009
5.658
5.843
5.640
5.823
397,657
+0.13(+2.34%)
Aug 19, 2009
5.538
5.709
5.506
5.690
143,388
+0.08(+1.47%)
Aug 18, 2009
5.392
5.785
5.246
5.608
333,463
+0.24(+4.50%)
Aug 17, 2009
5.455
5.512
5.233
5.366
195,313
-0.16(-2.87%)
Aug 14, 2009
5.735
5.735
5.483
5.525
402,342
-0.22(-3.76%)
Aug 13, 2009
5.735
5.830
5.506
5.741
334,597
+0.02(+0.33%)
Aug 12, 2009
5.620
5.836
5.557
5.722
317,050
+0.11(+1.92%)
Aug 11, 2009
5.576
5.703
5.449
5.614
360,933
-0.01(-0.11%)
Aug 10, 2009
5.461
5.716
5.461
5.620
320,100
+0.10(+1.72%)
Aug 07, 2009
5.411
5.557
5.360
5.525
472,569
+0.20(+3.69%)
Aug 06, 2009
5.385
5.423
5.309
5.328
183,311
-0.03(-0.47%)
Aug 05, 2009
5.506
5.538
5.303
5.354
179,818
-0.13(-2.43%)
Aug 04, 2009
5.385
5.569
5.385
5.487
594,040
+0.10(+1.89%)
Aug 03, 2009
5.385
5.411
5.284
5.385
386,255
+0.06(+1.19%)
Jul 31, 2009
5.360
5.404
5.252
5.322
205,817
-0.08(-1.41%)
Jul 30, 2009
5.347
5.481
5.329
5.398
280,696
+0.13(+2.41%)
Jul 29, 2009
5.398
5.442
5.252
5.271
157,215
-0.17(-3.04%)
Jul 28, 2009
5.461
5.487
5.322
5.436
204,838
-0.09(-1.61%)
Jul 27, 2009
5.550
5.582
5.398
5.525
174,938
-0.03(-0.57%)
Jul 24, 2009
5.354
5.658
5.354
5.557
222,692
+0.13(+2.34%)
Jul 23, 2009
5.207
5.461
5.195
5.430
501,944
+0.19(+3.64%)
Jul 22, 2009
5.207
5.290
5.207
5.239
222,033
-0.01(-0.12%)
Jul 21, 2009
5.246
5.290
5.150
5.246
161,336
+0.01(+0.24%)
Jul 20, 2009
5.201
5.366
5.182
5.233
235,884
+0.06(+1.10%)
Jul 17, 2009
5.106
5.182
4.985
5.176
396,185
+0.08(+1.62%)
Jul 16, 2009
4.782
5.157
4.782
5.093
512,968
+0.30(+6.37%)
Jul 15, 2009
4.769
4.890
4.680
4.788
561,156
+0.10(+2.17%)
Jul 14, 2009
4.649
4.693
4.503
4.687
160,188
+0.03(+0.68%)
Jul 13, 2009
4.566
4.680
4.447
4.655
209,096
+0.08(+1.66%)
Jul 10, 2009
4.477
4.611
4.445
4.579
205,825
+0.09(+1.98%)
Jul 09, 2009
4.604
4.604
4.477
4.490
280,338
-0.10(-2.21%)
Jul 08, 2009
4.630
4.642
4.484
4.591
298,044
-0.03(-0.55%)
Jul 07, 2009
4.668
4.706
4.611
4.617
318,428
-0.06(-1.36%)
Jul 06, 2009
4.738
4.757
4.611
4.680
286,214
-0.08(-1.73%)
Jul 02, 2009
4.941
5.004
4.725
4.763
350,860
-0.27(-5.30%)
Jul 01, 2009
4.915
5.055
4.782
5.030
537,777
+0.14(+2.86%)
Jun 30, 2009
4.731
4.909
4.731
4.890
525,662
+0.13(+2.80%)
Jun 29, 2009
4.820
4.820
4.572
4.757
387,365
-0.08(-1.71%)
Jun 26, 2009
4.718
4.845
4.566
4.839
902,778
+0.11(+2.28%)
Jun 25, 2009
4.642
4.750
4.566
4.731
438,880
+0.15(+3.19%)
Jun 24, 2009
4.585
4.687
4.496
4.585
425,329
+0.04(+0.98%)
Jun 23, 2009
4.712
4.712
4.528
4.541
354,993
-0.13(-2.72%)
Jun 22, 2009
4.776
4.807
4.623
4.668
375,738
-0.12(-2.52%)
Jun 19, 2009
4.928
5.004
4.776
4.788
381,237
-0.05(-1.05%)
Jun 18, 2009
4.871
4.966
4.814
4.839
554,007
-0.04(-0.78%)
Jun 17, 2009
4.661
4.896
4.617
4.877
408,228
+0.23(+4.92%)
Jun 16, 2009
4.731
4.776
4.636
4.649
527,498
-0.06(-1.35%)
Jun 15, 2009
4.845
4.845
4.668
4.712
463,968
-0.21(-4.26%)
Jun 12, 2009
4.909
4.928
4.833
4.922
190,458
-0.01(-0.26%)
Jun 11, 2009
4.960
5.112
4.852
4.934
516,743
+0.10(+2.10%)
Jun 10, 2009
4.915
4.941
4.763
4.833
578,578
-0.03(-0.65%)
Jun 09, 2009
4.680
4.960
4.649
4.865
591,615
+0.22(+4.79%)
Jun 08, 2009
4.547
4.725
4.528
4.642
617,145
+0.02(+0.41%)
Jun 05, 2009
4.687
4.763
4.604
4.623
845,816
-0.01(-0.27%)
Jun 04, 2009
4.547
4.655
4.528
4.636
690,723
+0.10(+2.24%)
Jun 03, 2009
4.890
4.915
4.464
4.534
1,546,514
-0.56(-10.97%)
Jun 02, 2009
4.953
5.334
4.845
5.093
2,370,435
-0.76(-13.02%)
Jun 01, 2009
5.652
5.874
5.588
5.855
752,046
+0.41(+7.58%)
May 29, 2009
5.392
5.474
5.201
5.442
364,191
+0.08(+1.54%)
May 28, 2009
5.506
5.563
5.265
5.360
269,829
-0.12(-2.20%)
May 27, 2009
5.754
5.779
5.461
5.481
269,843
-0.23(-4.00%)
May 26, 2009
5.296
5.830
5.252
5.709
401,139
+0.43(+8.05%)
May 22, 2009
5.334
5.430
5.284
5.284
211,995
-0.02(-0.36%)
May 21, 2009
5.665
5.665
5.290
5.303
378,490
-0.41(-7.12%)
May 20, 2009
5.557
5.798
5.557
5.709
259,000
+0.21(+3.81%)
May 19, 2009
5.430
5.652
5.417
5.500
344,090
+0.01(+0.12%)
May 18, 2009
5.544
5.557
5.373
5.493
913,781
+0.04(+0.70%)
May 15, 2009
5.347
5.671
5.347
5.455
419,103
+0.14(+2.63%)
May 14, 2009
5.315
5.512
5.220
5.315
370,389
+0.01(+0.12%)
May 13, 2009
5.677
5.716
5.182
5.309
349,216
-0.43(-7.52%)
May 12, 2009
5.900
5.900
5.563
5.741
270,939
-0.11(-1.95%)
May 11, 2009
5.906
5.912
5.696
5.855
263,889
+0.06(+1.10%)
May 08, 2009
5.608
5.989
5.563
5.792
559,260
+0.25(+4.47%)
May 07, 2009
6.128
6.192
5.506
5.544
470,285
-0.53(-8.78%)
May 06, 2009
6.198
6.217
6.001
6.077
520,221
-0.10(-1.54%)
May 05, 2009
6.154
6.274
6.065
6.173
395,673
+0.03(+0.41%)
May 04, 2009
6.001
6.173
5.690
6.147
516,549
+0.46(+8.04%)
May 01, 2009
5.747
6.008
5.608
5.690
347,433
-0.05(-0.89%)
Apr 30, 2009
5.868
5.995
5.716
5.741
602,263
-0.10(-1.74%)
Apr 29, 2009
5.563
5.874
5.557
5.843
302,251
+0.32(+5.75%)
Apr 28, 2009
5.436
5.709
5.425
5.525
326,901
-0.02(-0.34%)
Apr 27, 2009
5.576
5.703
5.366
5.544
422,584
+0.00(+0.00%)
Apr 24, 2009
5.461
5.608
5.398
5.544
369,975
+0.11(+2.11%)
Apr 23, 2009
5.436
5.531
5.271
5.430
613,692
-0.03(-0.47%)
Apr 22, 2009
5.246
5.531
5.214
5.455
373,349
+0.10(+1.78%)
Apr 21, 2009
4.826
5.360
4.826
5.360
496,384
+0.50(+10.33%)
Apr 20, 2009
5.157
5.239
4.725
4.858
336,771
-0.43(-8.16%)
Apr 17, 2009
5.182
5.354
5.080
5.290
441,913
+0.13(+2.46%)
Apr 16, 2009
4.934
5.182
4.807
5.163
403,006
+0.28(+5.72%)
Apr 15, 2009
4.833
5.068
4.757
4.884
496,785
+0.03(+0.65%)
Apr 14, 2009
5.055
5.055
4.738
4.852
594,035
-0.27(-5.33%)
Apr 13, 2009
5.525
5.525
4.928
5.125
350,888
-0.36(-6.49%)
Apr 09, 2009
5.023
5.481
4.928
5.481
500,505
+0.57(+11.64%)
Apr 08, 2009
4.966
5.138
4.788
4.909
641,977
-0.01(-0.13%)
Apr 07, 2009
4.807
5.030
4.649
4.915
840,149
+0.06(+1.18%)
Apr 06, 2009
4.934
5.011
4.712
4.858
428,908
-0.14(-2.80%)
Apr 03, 2009
4.687
5.150
4.661
4.998
526,646
+0.32(+6.78%)
Apr 02, 2009
4.280
4.852
4.274
4.680
888,236
+0.48(+11.50%)
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.