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
Marvell Technology Inc
(NQ:
MRVL
)
66.38
-1.83 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2009
7.821
8.043
7.744
7.846
10,714,471
+0.10(+1.33%)
Mar 30, 2009
7.906
7.924
7.598
7.744
10,745,389
-0.52(-6.32%)
Mar 26, 2009
7.932
8.292
7.864
8.266
16,073,683
+0.40(+5.12%)
Mar 25, 2009
7.992
8.300
7.589
7.864
19,172,428
+0.02(+0.22%)
Mar 24, 2009
8.001
8.018
7.726
7.846
14,916,867
-0.10(-1.29%)
Mar 23, 2009
7.718
7.949
7.521
7.949
13,149,821
+0.45(+6.06%)
Mar 20, 2009
7.718
7.846
7.315
7.495
15,360,627
-0.10(-1.35%)
Mar 19, 2009
8.121
8.138
7.538
7.598
24,314,308
-0.51(-6.24%)
Mar 18, 2009
7.589
8.138
7.564
8.103
32,044,572
+0.50(+6.53%)
Mar 17, 2009
7.255
7.615
7.153
7.607
22,266,718
+0.42(+5.84%)
Mar 16, 2009
7.632
7.709
7.114
7.187
14,708,448
-0.51(-6.57%)
Mar 13, 2009
7.581
7.829
7.427
7.692
18,382,088
+0.10(+1.35%)
Mar 12, 2009
7.375
7.658
7.367
7.589
16,859,012
+0.19(+2.55%)
Mar 11, 2009
7.213
7.512
7.170
7.401
22,086,272
+0.29(+4.10%)
Mar 10, 2009
6.836
7.195
6.793
7.110
22,497,284
+0.54(+8.21%)
Mar 09, 2009
6.870
7.281
6.536
6.570
24,632,806
-0.33(-4.84%)
Mar 06, 2009
7.110
7.110
6.810
6.904
45,624,176
+0.46(+7.18%)
Mar 05, 2009
6.373
6.741
6.347
6.442
28,601,528
-0.05(-0.79%)
Mar 04, 2009
6.287
6.673
6.185
6.493
16,175,161
+0.39(+6.31%)
Mar 02, 2009
6.270
6.527
6.056
6.108
16,793,428
-0.33(-5.06%)
Feb 27, 2009
6.365
6.562
6.193
6.433
15,686,364
+0.00(+0.00%)
Feb 26, 2009
6.579
6.819
6.416
6.433
12,746,953
-0.11(-1.70%)
Feb 25, 2009
6.382
6.707
6.245
6.544
23,129,840
+0.14(+2.14%)
Feb 24, 2009
6.013
6.433
5.953
6.407
25,491,258
+0.75(+13.16%)
Feb 23, 2009
6.082
6.082
5.619
5.662
12,061,065
-0.35(-5.84%)
Feb 20, 2009
5.911
6.133
5.626
6.013
26,646,036
+0.02(+0.29%)
Feb 19, 2009
6.476
6.624
5.962
5.996
14,490,188
-0.42(-6.54%)
Feb 18, 2009
6.536
6.617
6.202
6.416
13,537,622
+0.04(+0.67%)
Feb 17, 2009
6.767
6.801
6.296
6.373
24,476,652
-0.64(-9.16%)
Feb 13, 2009
6.870
7.101
6.784
7.016
14,175,160
+0.22(+3.28%)
Feb 12, 2009
6.604
6.801
6.442
6.793
21,252,320
+0.09(+1.28%)
Feb 11, 2009
6.827
6.896
6.562
6.707
13,739,784
-0.01(-0.13%)
Feb 10, 2009
6.990
7.093
6.587
6.716
18,396,012
-0.27(-3.92%)
Feb 09, 2009
7.170
7.195
6.913
6.990
14,040,916
-0.10(-1.45%)
Feb 06, 2009
6.921
7.230
6.887
7.093
17,535,022
+0.17(+2.48%)
Feb 05, 2009
6.793
7.033
6.681
6.921
30,378,458
+0.34(+5.21%)
Feb 04, 2009
6.407
6.810
6.245
6.579
21,437,204
+0.16(+2.54%)
Feb 03, 2009
6.287
6.450
6.142
6.416
13,306,198
+0.13(+2.04%)
Feb 02, 2009
6.125
6.390
6.082
6.287
10,005,366
+0.04(+0.69%)
Jan 30, 2009
6.167
6.365
6.082
6.245
17,221,276
+0.05(+0.83%)
Jan 29, 2009
6.313
6.365
6.116
6.193
12,356,407
-0.25(-3.86%)
Jan 28, 2009
6.287
6.476
6.202
6.442
16,984,848
+0.27(+4.44%)
Jan 27, 2009
5.945
6.262
5.936
6.167
14,344,955
+0.31(+5.26%)
Jan 26, 2009
5.791
6.065
5.636
5.859
17,077,534
+0.08(+1.33%)
Jan 23, 2009
5.217
5.876
5.140
5.782
24,819,042
+0.46(+8.70%)
Jan 22, 2009
5.122
5.414
4.977
5.319
23,322,002
+0.04(+0.81%)
Jan 21, 2009
5.037
5.285
5.011
5.277
16,538,234
+0.31(+6.21%)
Jan 20, 2009
5.354
5.388
4.848
4.968
24,527,038
-0.44(-8.08%)
Jan 16, 2009
5.679
5.885
5.328
5.405
30,552,258
-0.16(-2.92%)
Jan 15, 2009
5.405
5.696
5.319
5.568
12,949,159
+0.16(+3.01%)
Jan 14, 2009
5.397
5.482
5.251
5.405
12,960,425
-0.06(-1.10%)
Jan 13, 2009
5.516
5.833
5.268
5.465
21,535,566
-0.12(-2.15%)
Jan 12, 2009
5.799
5.851
5.457
5.585
12,883,495
-0.29(-4.96%)
Jan 09, 2009
6.236
6.296
5.829
5.876
18,087,014
-0.36(-5.77%)
Jan 08, 2009
6.193
6.296
6.030
6.236
12,214,558
-0.03(-0.41%)
Jan 07, 2009
6.296
6.407
5.996
6.262
16,696,267
-0.28(-4.32%)
Jan 06, 2009
6.013
6.621
6.013
6.544
20,837,430
+0.53(+8.83%)
Jan 05, 2009
5.996
6.253
5.970
6.013
14,393,458
-0.08(-1.27%)
Jan 02, 2009
5.713
6.210
5.611
6.090
12,808,784
+0.38(+6.60%)
Dec 31, 2008
5.602
5.782
5.542
5.713
8,143,988
+0.03(+0.45%)
Dec 30, 2008
5.474
5.696
5.319
5.688
12,531,593
+0.32(+5.90%)
Dec 29, 2008
5.534
5.568
5.182
5.371
18,694,858
-0.15(-2.79%)
Dec 26, 2008
5.654
5.688
5.397
5.525
5,527,629
-0.09(-1.68%)
Dec 24, 2008
5.594
5.705
5.576
5.619
3,609,402
-0.03(-0.46%)
Dec 23, 2008
5.859
5.988
5.568
5.645
11,806,749
-0.26(-4.35%)
Dec 22, 2008
6.013
6.236
5.731
5.902
18,097,330
-0.21(-3.37%)
Dec 19, 2008
5.970
6.219
5.928
6.108
21,160,352
+0.25(+4.24%)
Dec 18, 2008
6.193
6.227
5.748
5.859
23,742,012
-0.29(-4.74%)
Dec 17, 2008
6.048
6.484
5.970
6.150
32,713,312
-0.09(-1.51%)
Dec 16, 2008
5.791
6.287
5.765
6.245
26,897,840
+0.56(+9.79%)
Dec 15, 2008
5.645
5.748
5.397
5.688
12,680,008
+0.06(+1.07%)
Dec 12, 2008
5.200
5.713
5.140
5.628
19,357,776
+0.33(+6.14%)
Dec 11, 2008
5.491
5.696
5.260
5.302
12,179,029
-0.27(-4.77%)
Dec 10, 2008
5.525
5.996
5.397
5.568
23,531,044
+0.09(+1.56%)
Dec 09, 2008
4.848
5.636
4.728
5.482
27,713,042
+0.57(+11.69%)
Dec 08, 2008
5.097
5.097
4.737
4.908
15,727,334
-0.03(-0.52%)
Dec 05, 2008
4.951
4.951
4.540
4.934
14,356,907
+0.05(+1.05%)
Dec 04, 2008
5.097
5.191
4.754
4.883
13,310,875
-0.37(-7.01%)
Dec 03, 2008
5.028
5.294
4.711
5.251
31,831,600
+0.89(+20.43%)
Dec 02, 2008
4.531
4.574
4.223
4.360
18,493,570
-0.10(-2.30%)
Dec 01, 2008
4.865
4.865
4.463
4.463
10,221,845
-0.51(-10.17%)
Nov 28, 2008
4.900
5.011
4.797
4.968
3,023,572
+0.00(+0.00%)
Nov 26, 2008
4.540
4.968
4.446
4.968
10,982,303
+0.39(+8.61%)
Nov 25, 2008
4.686
4.840
4.523
4.574
11,125,974
-0.16(-3.44%)
Nov 24, 2008
4.531
4.746
4.352
4.737
13,877,550
+0.36(+8.22%)
Nov 21, 2008
4.180
4.386
3.838
4.377
19,921,584
+0.28(+6.90%)
Nov 20, 2008
4.223
4.497
4.035
4.095
21,219,824
-0.22(-5.16%)
Nov 19, 2008
4.686
4.814
4.317
4.317
11,194,757
-0.44(-9.19%)
Nov 18, 2008
4.908
5.028
4.643
4.754
12,618,903
-0.11(-2.29%)
Nov 17, 2008
4.874
5.062
4.720
4.865
10,992,266
-0.11(-2.24%)
Nov 14, 2008
5.260
5.260
4.788
4.977
12,523,819
-0.30(-5.68%)
Nov 13, 2008
4.883
5.285
4.523
5.277
15,004,626
+0.37(+7.50%)
Nov 12, 2008
5.234
5.234
4.874
4.908
10,110,065
-0.32(-6.07%)
Nov 11, 2008
5.260
5.319
4.968
5.225
10,449,203
-0.06(-1.13%)
Nov 10, 2008
5.739
5.782
5.234
5.285
9,274,630
-0.27(-4.93%)
Nov 07, 2008
5.713
5.748
5.397
5.559
12,265,692
-0.11(-1.96%)
Nov 06, 2008
6.030
6.142
5.628
5.671
13,448,711
-0.42(-6.89%)
Nov 05, 2008
6.245
6.484
6.090
6.090
11,328,077
-0.21(-3.40%)
Nov 04, 2008
6.185
6.587
6.090
6.305
25,778,296
+0.57(+9.85%)
Nov 03, 2008
5.945
5.990
5.611
5.739
11,232,955
-0.22(-3.74%)
Oct 31, 2008
5.988
6.150
5.705
5.962
11,239,095
-0.19(-3.06%)
Oct 30, 2008
6.065
6.493
6.048
6.150
16,913,964
+0.21(+3.46%)
Oct 29, 2008
5.602
6.125
5.354
5.945
18,435,874
+0.39(+6.93%)
Oct 28, 2008
5.405
5.594
4.925
5.559
19,284,980
+0.37(+7.10%)
Oct 27, 2008
5.148
5.478
5.080
5.191
13,088,962
-0.03(-0.49%)
Oct 24, 2008
4.900
5.431
4.806
5.217
21,676,128
-0.19(-3.49%)
Oct 23, 2008
5.576
5.636
5.208
5.405
15,845,000
-0.22(-3.96%)
Oct 22, 2008
5.816
5.996
5.482
5.628
17,562,506
-0.15(-2.52%)
Oct 21, 2008
6.125
6.159
5.765
5.773
15,365,549
-0.45(-7.29%)
Oct 20, 2008
6.484
6.484
5.953
6.227
12,141,988
-0.09(-1.36%)
Oct 17, 2008
6.227
6.617
6.065
6.313
12,085,225
-0.02(-0.27%)
Oct 16, 2008
6.116
6.365
5.799
6.330
15,991,461
+0.21(+3.50%)
Oct 15, 2008
6.673
6.793
6.065
6.116
14,311,444
-0.46(-7.03%)
Oct 14, 2008
6.964
7.101
6.527
6.579
17,304,626
-0.14(-2.04%)
Oct 13, 2008
6.245
6.759
6.227
6.716
12,497,645
+0.72(+12.00%)
Oct 10, 2008
6.099
6.493
5.679
5.996
19,044,234
-0.26(-4.11%)
Oct 09, 2008
6.621
6.819
6.125
6.253
13,187,243
-0.19(-2.93%)
Oct 08, 2008
6.253
6.878
6.167
6.442
23,268,544
-0.05(-0.79%)
Oct 07, 2008
7.195
7.204
6.476
6.493
15,311,419
-0.45(-6.54%)
Oct 06, 2008
7.067
7.195
6.562
6.947
22,566,222
-0.34(-4.70%)
Oct 03, 2008
7.444
7.838
7.213
7.290
16,304,851
-0.03(-0.35%)
Oct 02, 2008
7.718
7.752
7.272
7.315
13,807,150
-0.50(-6.36%)
Oct 01, 2008
7.932
7.983
7.615
7.812
9,486,486
-0.15(-1.94%)
Sep 30, 2008
7.538
7.966
7.332
7.966
15,387,843
+0.57(+7.76%)
Sep 29, 2008
8.138
8.198
7.238
7.392
27,936,806
-0.92(-11.03%)
Sep 26, 2008
8.797
8.832
8.198
8.309
36,111,804
-0.91(-9.85%)
Sep 25, 2008
9.071
9.399
8.840
9.217
14,643,568
+0.24(+2.67%)
Sep 24, 2008
8.900
9.148
8.754
8.977
10,620,020
+0.21(+2.34%)
Sep 23, 2008
8.934
9.080
8.637
8.772
9,564,434
-0.20(-2.20%)
Sep 22, 2008
9.405
9.465
8.943
8.969
6,330,942
-0.51(-5.33%)
Sep 19, 2008
9.611
10.13
9.363
9.474
24,633,114
+0.40(+4.44%)
Sep 18, 2008
9.003
9.405
8.660
9.071
22,900,576
+0.40(+4.64%)
Sep 17, 2008
8.883
9.088
8.643
8.669
21,796,670
-0.49(-5.33%)
Sep 16, 2008
8.909
9.397
8.832
9.157
26,404,834
-0.09(-1.02%)
Sep 15, 2008
9.585
9.628
9.063
9.251
21,205,008
-0.69(-6.90%)
Sep 12, 2008
9.834
10.01
9.697
9.937
13,488,449
-0.07(-0.68%)
Sep 11, 2008
9.568
10.23
9.465
10.01
19,206,082
+0.25(+2.55%)
Sep 10, 2008
10.12
10.16
9.697
9.757
13,913,243
-0.20(-1.98%)
Sep 09, 2008
10.40
10.41
9.817
9.954
17,539,028
-0.42(-4.05%)
Sep 08, 2008
10.90
11.01
10.24
10.37
15,837,052
-0.24(-2.26%)
Sep 05, 2008
10.04
10.70
10.04
10.61
21,624,992
+0.39(+3.77%)
Sep 04, 2008
10.51
10.53
10.03
10.23
38,384,300
-0.59(-5.46%)
Sep 03, 2008
11.98
11.98
10.75
10.82
37,381,344
-1.32(-10.87%)
Sep 02, 2008
12.29
12.34
11.88
12.14
14,839,248
+0.05(+0.43%)
Aug 29, 2008
12.14
12.37
11.82
12.09
35,114,956
-0.56(-4.40%)
Aug 28, 2008
12.60
12.75
12.34
12.64
27,148,960
+0.27(+2.22%)
Aug 27, 2008
12.62
12.72
12.22
12.37
24,645,302
-0.16(-1.30%)
Aug 26, 2008
12.75
12.95
12.24
12.53
45,077,180
-0.89(-6.64%)
Aug 25, 2008
13.85
13.85
13.38
13.42
12,658,318
-0.27(-2.00%)
Aug 22, 2008
13.74
13.87
13.60
13.70
7,532,228
+0.13(+0.95%)
Aug 21, 2008
13.77
13.92
13.46
13.57
7,869,549
-0.18(-1.31%)
Aug 20, 2008
13.71
13.97
13.59
13.75
10,760,424
+0.15(+1.13%)
Aug 19, 2008
13.48
13.74
13.31
13.59
15,208,925
+0.01(+0.06%)
Aug 18, 2008
13.71
13.79
13.31
13.59
13,377,805
-0.02(-0.13%)
Aug 15, 2008
14.07
14.25
13.58
13.60
22,555,244
-0.38(-2.70%)
Aug 14, 2008
13.63
14.10
13.52
13.98
10,021,448
+0.26(+1.87%)
Aug 13, 2008
13.60
13.88
13.41
13.72
12,885,061
+0.08(+0.57%)
Aug 12, 2008
13.69
13.70
13.05
13.65
22,817,534
+0.09(+0.70%)
Aug 11, 2008
13.62
13.89
13.53
13.55
18,567,486
+0.23(+1.74%)
Aug 08, 2008
13.17
13.55
13.03
13.32
11,384,844
+0.21(+1.63%)
Aug 07, 2008
12.78
13.47
12.51
13.11
19,861,744
+0.36(+2.82%)
Aug 06, 2008
12.54
12.95
12.14
12.75
17,843,738
+0.25(+1.99%)
Aug 05, 2008
12.30
12.61
12.07
12.50
15,389,095
+0.31(+2.53%)
Aug 04, 2008
12.48
12.57
12.13
12.19
14,958,468
-0.39(-3.13%)
Aug 01, 2008
12.65
12.86
12.46
12.58
10,940,916
-0.09(-0.68%)
Jul 31, 2008
12.39
12.97
12.35
12.67
16,546,062
+0.07(+0.54%)
Jul 30, 2008
12.71
12.85
12.34
12.60
11,578,917
-0.06(-0.47%)
Jul 29, 2008
12.50
12.78
12.40
12.66
12,983,686
+0.26(+2.07%)
Jul 28, 2008
12.46
12.69
12.36
12.40
9,597,982
-0.27(-2.10%)
Jul 25, 2008
12.07
12.78
11.98
12.67
21,508,882
+0.27(+2.21%)
Jul 24, 2008
12.59
12.68
12.29
12.39
19,170,842
-0.53(-4.11%)
Jul 23, 2008
13.17
13.45
12.76
12.93
14,193,018
-0.13(-0.98%)
Jul 22, 2008
12.75
13.08
12.41
13.05
15,579,738
+0.14(+1.06%)
Jul 21, 2008
13.34
13.41
12.74
12.92
12,436,510
-0.40(-3.02%)
Jul 18, 2008
13.55
13.70
13.04
13.32
13,580,735
-0.39(-2.81%)
Jul 17, 2008
13.50
13.89
13.35
13.71
16,059,879
+0.42(+3.16%)
Jul 16, 2008
12.96
13.29
12.65
13.29
14,348,914
+0.39(+3.06%)
Jul 15, 2008
12.78
13.27
12.46
12.89
17,490,130
-0.03(-0.26%)
Jul 14, 2008
13.41
13.51
12.65
12.93
14,086,111
-0.23(-1.76%)
Jul 11, 2008
13.11
13.26
12.30
13.16
30,273,884
-0.26(-1.92%)
Jul 10, 2008
13.34
13.61
12.93
13.41
23,382,700
+0.14(+1.03%)
Jul 09, 2008
14.30
14.37
13.19
13.28
27,487,584
-1.11(-7.68%)
Jul 08, 2008
14.57
14.64
13.89
14.38
18,231,726
-0.20(-1.35%)
Jul 07, 2008
14.57
15.14
14.30
14.58
13,040,795
+0.09(+0.59%)
Jul 04, 2008
14.48
14.62
13.95
14.49
15,393,680
+0.00(+0.00%)
Jul 03, 2008
14.48
14.62
13.95
14.49
15,393,680
-0.04(-0.29%)
Jul 02, 2008
15.28
15.28
14.52
14.54
11,628,352
-0.70(-4.61%)
Jul 01, 2008
14.85
15.36
14.80
15.24
17,283,574
+0.11(+0.74%)
Jun 30, 2008
15.21
15.59
14.94
15.13
12,559,457
-0.02(-0.11%)
Jun 27, 2008
14.66
15.25
14.44
15.14
17,446,294
+0.39(+2.61%)
Jun 26, 2008
14.99
15.20
14.46
14.76
22,536,080
-0.71(-4.60%)
Jun 25, 2008
15.14
15.68
15.08
15.47
15,691,239
+0.58(+3.91%)
Jun 24, 2008
14.90
15.23
14.71
14.89
12,227,194
-0.21(-1.36%)
Jun 23, 2008
15.15
15.47
15.02
15.09
17,485,744
+0.13(+0.86%)
Jun 20, 2008
14.79
15.03
14.64
14.96
20,126,540
-0.03(-0.17%)
Jun 19, 2008
13.92
15.01
13.80
14.99
19,761,294
+0.98(+7.03%)
Jun 18, 2008
14.13
14.38
13.84
14.01
12,111,500
-0.22(-1.57%)
Jun 17, 2008
14.37
14.55
14.20
14.23
13,462,041
-0.12(-0.84%)
Jun 16, 2008
14.42
14.71
14.24
14.35
16,458,912
-0.11(-0.77%)
Jun 13, 2008
13.87
14.91
13.78
14.46
20,056,346
+0.78(+5.70%)
Jun 12, 2008
13.77
14.09
13.54
13.68
14,069,190
+0.18(+1.33%)
Jun 11, 2008
13.72
13.85
13.47
13.50
13,829,966
-0.29(-2.11%)
Jun 10, 2008
13.85
14.43
13.72
13.79
22,316,696
-0.75(-5.18%)
Jun 09, 2008
14.61
14.67
14.15
14.54
11,037,750
-0.06(-0.41%)
Jun 06, 2008
14.88
15.03
14.51
14.61
11,338,406
-0.47(-3.12%)
Jun 05, 2008
14.62
15.16
14.55
15.08
16,767,752
+0.51(+3.47%)
Jun 04, 2008
14.86
14.98
14.45
14.57
24,942,354
-0.25(-1.68%)
Jun 03, 2008
14.90
14.95
14.61
14.82
18,722,632
+0.02(+0.12%)
Jun 02, 2008
14.84
15.15
14.59
14.80
23,322,618
-0.07(-0.46%)
May 30, 2008
14.52
15.30
14.41
14.87
86,163,784
+2.81(+23.30%)
May 29, 2008
12.29
12.29
11.95
12.06
26,382,858
-0.22(-1.81%)
May 28, 2008
12.21
12.28
11.94
12.28
11,353,024
+0.11(+0.92%)
May 27, 2008
11.90
12.22
11.65
12.17
17,069,764
-0.20(-1.59%)
May 26, 2008
12.16
12.38
12.10
12.37
7,916,406
+0.00(+0.00%)
May 23, 2008
12.16
12.38
12.10
12.37
7,912,904
+0.06(+0.49%)
May 22, 2008
12.17
12.45
12.13
12.31
9,945,682
+0.21(+1.70%)
May 21, 2008
12.45
12.59
11.98
12.10
12,014,797
-0.22(-1.81%)
May 20, 2008
12.49
12.49
11.93
12.33
14,646,747
-0.38(-2.97%)
May 19, 2008
12.99
13.23
12.59
12.70
13,246,374
-0.27(-2.11%)
May 16, 2008
12.81
13.06
12.55
12.98
19,679,788
+0.27(+2.16%)
May 15, 2008
12.07
12.86
12.04
12.70
18,876,454
+0.69(+5.70%)
May 14, 2008
12.40
12.47
11.93
12.02
17,688,010
-0.23(-1.89%)
May 13, 2008
11.88
12.43
11.78
12.25
20,542,506
+0.51(+4.38%)
May 12, 2008
11.58
11.80
11.35
11.74
16,114,636
+0.27(+2.32%)
May 09, 2008
11.30
11.56
11.20
11.47
8,586,913
+0.08(+0.68%)
May 08, 2008
11.32
11.51
11.14
11.39
8,836,464
+0.10(+0.91%)
May 07, 2008
11.24
11.58
11.17
11.29
11,244,407
-0.02(-0.15%)
May 06, 2008
11.23
11.34
10.96
11.31
12,147,453
+0.02(+0.15%)
May 05, 2008
11.44
11.46
11.16
11.29
10,534,173
-0.13(-1.13%)
May 02, 2008
11.72
11.73
11.14
11.42
18,423,978
-0.19(-1.62%)
May 01, 2008
11.06
11.63
10.96
11.61
18,851,344
+0.51(+4.63%)
Apr 30, 2008
11.19
11.27
10.98
11.09
12,045,186
-0.08(-0.69%)
Apr 29, 2008
11.02
11.20
10.92
11.17
10,015,127
+0.09(+0.85%)
Apr 28, 2008
11.43
11.48
11.05
11.08
14,192,595
-0.18(-1.60%)
Apr 25, 2008
11.22
11.28
10.75
11.26
19,223,412
-0.02(-0.15%)
Apr 24, 2008
10.76
11.31
10.54
11.27
38,168,988
+0.60(+5.62%)
Apr 23, 2008
10.11
10.70
10.11
10.67
31,520,742
+0.76(+7.69%)
Apr 22, 2008
10.06
10.12
9.834
9.911
18,823,146
-0.34(-3.34%)
Apr 21, 2008
9.808
10.25
9.774
10.25
16,939,140
+0.57(+5.84%)
Apr 18, 2008
9.431
9.877
9.397
9.688
20,625,720
+0.49(+5.31%)
Apr 17, 2008
9.226
9.491
9.114
9.200
8,080,388
-0.11(-1.20%)
Apr 16, 2008
9.217
9.380
9.020
9.311
16,723,429
+0.32(+3.52%)
Apr 15, 2008
9.131
9.234
8.866
8.994
12,938,855
-0.09(-1.04%)
Apr 14, 2008
9.080
9.303
9.003
9.088
12,601,172
-0.03(-0.28%)
Apr 11, 2008
9.131
9.405
9.097
9.114
9,513,440
-0.41(-4.32%)
Apr 10, 2008
9.337
9.628
9.071
9.525
15,509,850
+0.18(+1.92%)
Apr 09, 2008
9.448
9.508
9.303
9.345
13,091,591
-0.09(-1.00%)
Apr 08, 2008
9.500
9.568
9.328
9.440
13,723,618
-0.17(-1.78%)
Apr 07, 2008
9.945
10.01
9.525
9.611
15,744,280
-0.29(-2.94%)
Apr 04, 2008
9.954
10.10
9.611
9.902
21,764,190
+0.00(+0.00%)
Apr 03, 2008
9.680
10.07
9.483
9.902
28,464,944
+0.28(+2.94%)
Apr 02, 2008
9.551
9.868
9.530
9.620
18,277,506
+0.10(+1.08%)
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.