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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
0.9469
0.9535
0.9136
0.9306
280,570
-0.01(-1.45%)
Mar 30, 2010
0.8980
0.9567
0.8653
0.9443
389,910
+0.04(+4.03%)
Mar 29, 2010
0.8653
0.9078
0.8457
0.9078
332,007
+0.04(+4.51%)
Mar 26, 2010
0.8065
0.8718
0.7837
0.8686
623,342
+0.05(+6.40%)
Mar 25, 2010
0.9567
0.9567
0.8163
0.8163
1,186,212
-0.16(-16.39%)
Mar 24, 2010
0.9469
0.9861
0.9067
0.9763
697,956
+0.02(+2.36%)
Mar 23, 2010
0.9633
0.9727
0.9339
0.9538
226,599
+0.00(+0.03%)
Mar 22, 2010
0.8882
0.9535
0.8718
0.9535
165,438
+0.06(+6.18%)
Mar 19, 2010
0.9306
0.9306
0.8718
0.8980
453,037
-0.04(-4.51%)
Mar 18, 2010
0.9763
0.9763
0.9110
0.9404
306,696
-0.04(-3.64%)
Mar 17, 2010
0.9992
0.9992
0.9469
0.9759
578,271
-0.01(-1.03%)
Mar 16, 2010
0.9567
1.025
0.9567
0.9861
353,025
+0.01(+1.00%)
Mar 15, 2010
0.9763
1.006
0.9600
0.9763
611,076
-0.02(-1.97%)
Mar 12, 2010
0.9208
0.9959
0.9143
0.9959
297,772
+0.05(+4.81%)
Mar 11, 2010
0.9371
0.9672
0.9045
0.9502
516,231
-0.01(-1.02%)
Mar 10, 2010
0.8882
0.9600
0.8653
0.9600
476,774
+0.07(+7.69%)
Mar 09, 2010
0.8653
0.9110
0.8490
0.8914
427,051
+0.02(+2.02%)
Mar 08, 2010
0.8686
0.8882
0.8588
0.8738
173,101
-0.01(-0.67%)
Mar 05, 2010
0.8980
0.9469
0.8653
0.8797
613,496
-0.02(-1.89%)
Mar 04, 2010
0.9078
0.9143
0.8653
0.8967
318,155
-0.01(-1.22%)
Mar 03, 2010
0.8784
0.9176
0.8784
0.9078
194,853
+0.02(+2.39%)
Mar 02, 2010
0.8261
0.9045
0.8196
0.8865
520,148
+0.07(+8.16%)
Mar 01, 2010
0.8555
0.8673
0.8033
0.8196
250,836
-0.03(-3.46%)
Feb 26, 2010
0.8751
0.8882
0.8196
0.8490
91,844
-0.01(-1.14%)
Feb 25, 2010
0.9241
0.9241
0.8490
0.8588
162,930
-0.07(-7.39%)
Feb 24, 2010
0.9371
0.9371
0.9045
0.9274
119,835
-0.03(-2.74%)
Feb 23, 2010
0.9143
0.9535
0.8294
0.9535
369,780
+0.04(+4.29%)
Feb 22, 2010
0.9110
0.9371
0.8947
0.9143
283,730
+0.02(+1.82%)
Feb 19, 2010
0.9143
0.9371
0.8816
0.8980
268,644
-0.02(-1.79%)
Feb 18, 2010
0.8522
0.9437
0.8522
0.9143
383,968
+0.05(+6.06%)
Feb 17, 2010
0.8849
0.9110
0.8424
0.8620
191,791
-0.01(-1.49%)
Feb 16, 2010
0.8980
0.9306
0.8555
0.8751
414,336
-0.02(-2.55%)
Feb 12, 2010
0.9698
0.8980
0.8980
0.8980
1,240,614
-0.08(-7.72%)
Feb 11, 2010
0.8849
0.9763
0.8849
0.9731
498,677
+0.08(+9.16%)
Feb 10, 2010
0.8718
0.8947
0.8457
0.8914
195,172
+0.02(+2.63%)
Feb 09, 2010
0.8784
0.8784
0.8392
0.8686
232,926
+0.02(+1.92%)
Feb 08, 2010
0.8751
0.8784
0.8196
0.8522
181,611
+0.01(+0.77%)
Feb 05, 2010
0.8555
0.8784
0.8163
0.8457
355,052
-0.01(-1.15%)
Feb 04, 2010
0.8784
0.9045
0.8425
0.8555
221,344
-0.03(-3.32%)
Feb 03, 2010
0.8718
0.9535
0.8588
0.8849
721,415
+0.01(+1.50%)
Feb 02, 2010
0.8980
0.9208
0.8686
0.8718
446,192
-0.05(-5.32%)
Feb 01, 2010
0.9404
0.9469
0.8653
0.9208
644,108
-0.00(-0.35%)
Jan 29, 2010
0.9567
0.9959
0.9045
0.9241
389,732
-0.03(-3.08%)
Jan 28, 2010
0.9208
1.006
0.8980
0.9535
520,911
+0.05(+5.80%)
Jan 27, 2010
0.9208
0.9731
0.8980
0.9012
393,704
-0.04(-4.50%)
Jan 26, 2010
1.006
1.012
0.9208
0.9437
569,757
-0.05(-4.62%)
Jan 25, 2010
0.9796
1.064
0.9110
0.9894
1,346,696
+0.02(+2.36%)
Jan 22, 2010
1.045
1.084
0.9404
0.9665
1,480,842
-0.07(-6.33%)
Jan 21, 2010
1.192
1.192
1.019
1.032
1,375,263
-0.10(-8.67%)
Jan 20, 2010
1.146
1.176
1.038
1.130
3,601,491
-0.06(-5.21%)
Jan 19, 2010
1.339
1.535
1.162
1.192
14,674,719
-0.04(-3.44%)
Jan 15, 2010
0.6041
1.234
1.234
1.234
16,664,232
+0.66(+116.00%)
Jan 14, 2010
0.5453
0.6073
0.5453
0.5714
420,173
+0.01(+1.74%)
Jan 13, 2010
0.5584
0.5649
0.5388
0.5616
14,589
+0.01(+1.18%)
Jan 12, 2010
0.5355
0.5812
0.5257
0.5551
87,587
+0.02(+4.29%)
Jan 11, 2010
0.5355
0.5388
0.5094
0.5322
63,203
-0.00(-0.60%)
Jan 08, 2010
0.4963
0.5355
0.4833
0.5355
31,641
+0.04(+7.89%)
Jan 07, 2010
0.5225
0.5649
0.4963
0.4963
103,818
-0.02(-3.80%)
Jan 06, 2010
0.5322
0.5551
0.5159
0.5159
62,924
-0.02(-3.11%)
Jan 05, 2010
0.5355
0.5551
0.5061
0.5325
68,899
+0.01(+1.28%)
Jan 04, 2010
0.4865
0.5518
0.4833
0.5257
261,251
+0.04(+8.06%)
Dec 31, 2009
0.4539
0.4865
0.4865
0.4865
29,706
+0.02(+4.93%)
Dec 30, 2009
0.4610
0.4702
0.4431
0.4637
36,563
+0.00(+0.00%)
Dec 29, 2009
0.4702
0.4800
0.4604
0.4637
105,864
-0.02(-3.41%)
Dec 28, 2009
0.4735
0.4865
0.4689
0.4800
84,460
-0.01(-1.34%)
Dec 24, 2009
0.4735
0.4865
0.4735
0.4865
32,768
+0.03(+5.67%)
Dec 23, 2009
0.4506
0.4637
0.4506
0.4604
53,336
+0.01(+1.45%)
Dec 22, 2009
0.4702
0.4702
0.4310
0.4538
49,541
-0.02(-3.48%)
Dec 21, 2009
0.4571
0.4895
0.4506
0.4702
82,059
+0.00(+0.70%)
Dec 18, 2009
0.4473
0.4669
0.4441
0.4669
59,908
+0.00(+0.00%)
Dec 17, 2009
0.4669
0.4669
0.4571
0.4669
31,350
-0.00(-0.69%)
Dec 16, 2009
0.4865
0.4865
0.4604
0.4702
25,219
-0.02(-3.99%)
Dec 15, 2009
0.4441
0.4898
0.4408
0.4898
23,507
+0.01(+2.73%)
Dec 14, 2009
0.4473
0.4996
0.4376
0.4767
77,018
+0.04(+9.77%)
Dec 11, 2009
0.4408
0.4506
0.4276
0.4343
75,609
-0.02(-3.62%)
Dec 10, 2009
0.4375
0.4506
0.4343
0.4506
11,689
+0.02(+3.76%)
Dec 09, 2009
0.4409
0.4409
0.4343
0.4343
5,065
-0.02(-4.32%)
Dec 08, 2009
0.4376
0.4539
0.4376
0.4539
24,499
+0.01(+2.96%)
Dec 07, 2009
0.4343
0.4522
0.4343
0.4408
20,996
+0.00(+0.00%)
Dec 04, 2009
0.4473
0.4539
0.4248
0.4408
39,680
+0.00(+0.00%)
Dec 03, 2009
0.4376
0.4408
0.4349
0.4408
22,867
+0.01(+1.50%)
Dec 02, 2009
0.4310
0.4506
0.4310
0.4343
51,177
+0.01(+1.53%)
Dec 01, 2009
0.4180
0.4376
0.4180
0.4278
35,344
+0.01(+1.56%)
Nov 30, 2009
0.4212
0.4310
0.4180
0.4212
36,575
-0.01(-2.28%)
Nov 27, 2009
0.4213
0.4311
0.4213
0.4311
11,582
-0.00(-0.74%)
Nov 25, 2009
0.4327
0.4408
0.4180
0.4343
32,088
-0.00(-0.75%)
Nov 24, 2009
0.4441
0.4441
0.4212
0.4376
81,936
-0.01(-1.48%)
Nov 23, 2009
0.4441
0.4571
0.3984
0.4441
144,956
-0.00(-0.72%)
Nov 20, 2009
0.4604
0.4996
0.4408
0.4473
44,047
-0.04(-8.05%)
Nov 18, 2009
0.4571
0.4865
0.4865
0.4865
4,899
+0.01(+2.76%)
Nov 17, 2009
0.4800
0.4963
0.4539
0.4734
41,787
-0.01(-2.68%)
Nov 16, 2009
0.4898
0.5192
0.4767
0.4865
28,787
-0.02(-3.88%)
Nov 13, 2009
0.4963
0.5290
0.4996
0.5061
16,813
+0.01(+1.97%)
Nov 12, 2009
0.4931
0.5257
0.4767
0.4963
133,405
+0.01(+1.63%)
Nov 11, 2009
0.5094
0.5192
0.4767
0.4884
16,068
-0.02(-4.13%)
Nov 10, 2009
0.4996
0.5225
0.4768
0.5094
28,655
-0.01(-2.50%)
Nov 09, 2009
0.4637
0.5225
0.4637
0.5225
41,230
+0.03(+5.72%)
Nov 06, 2009
0.4865
0.5192
0.4865
0.4942
3,619
-0.01(-2.35%)
Nov 05, 2009
0.4751
0.5061
0.4735
0.5061
42,271
-0.00(-0.65%)
Nov 04, 2009
0.4996
0.5127
0.4931
0.5094
2,976
+0.00(+0.65%)
Nov 03, 2009
0.4963
0.5127
0.4735
0.5061
47,698
+0.01(+1.97%)
Nov 02, 2009
0.5159
0.5225
0.4963
0.4963
7,656
+0.02(+3.40%)
Oct 30, 2009
0.5225
0.5225
0.4800
0.4800
81,296
-0.03(-6.37%)
Oct 29, 2009
0.5225
0.5225
0.5127
0.5127
3,564
-0.00(-0.63%)
Oct 28, 2009
0.5322
0.5486
0.5159
0.5159
32,474
-0.03(-5.39%)
Oct 27, 2009
0.5388
0.5453
0.5127
0.5453
5,206
+0.02(+3.09%)
Oct 26, 2009
0.5388
0.5551
0.5225
0.5290
19,256
-0.02(-2.99%)
Oct 23, 2009
0.5463
0.5551
0.5290
0.5453
71,202
-0.01(-1.18%)
Oct 22, 2009
0.5355
0.5976
0.5355
0.5518
121,632
+0.03(+4.97%)
Oct 21, 2009
0.5225
0.5518
0.5225
0.5257
22,359
+0.01(+1.90%)
Oct 20, 2009
0.5226
0.5226
0.5094
0.5159
4,921
+0.01(+1.28%)
Oct 19, 2009
0.5322
0.5388
0.5094
0.5094
29,690
-0.01(-2.50%)
Oct 16, 2009
0.5225
0.5225
0.5225
0.5225
1,301
-0.02(-3.03%)
Oct 15, 2009
0.5192
0.5551
0.5192
0.5388
28,827
-0.00(-0.01%)
Oct 14, 2009
0.4833
0.5551
0.4833
0.5388
52,187
+0.05(+9.28%)
Oct 13, 2009
0.4865
0.4931
0.4767
0.4931
19,048
-0.03(-5.63%)
Oct 12, 2009
0.5029
0.5551
0.4669
0.5225
36,278
+0.02(+3.90%)
Oct 09, 2009
0.5192
0.5192
0.5029
0.5029
33,460
-0.01(-2.53%)
Oct 08, 2009
0.5127
0.5453
0.5094
0.5159
44,372
-0.01(-1.25%)
Oct 07, 2009
0.5486
0.5486
0.5159
0.5225
30,199
-0.02(-4.19%)
Oct 06, 2009
0.5257
0.5453
0.5192
0.5453
11,469
+0.02(+4.37%)
Oct 05, 2009
0.5355
0.5355
0.5225
0.5225
23,611
-0.02(-3.03%)
Oct 02, 2009
0.5584
0.5584
0.5257
0.5388
11,943
-0.01(-1.20%)
Oct 01, 2009
0.5388
0.5486
0.5061
0.5453
53,768
+0.00(+0.60%)
Sep 30, 2009
0.5616
0.5616
0.5420
0.5420
10,911
-0.02(-2.94%)
Sep 29, 2009
0.5747
0.5747
0.5584
0.5584
1,849
-0.01(-2.27%)
Sep 28, 2009
0.5910
0.5910
0.5420
0.5714
44,185
-0.02(-3.31%)
Sep 25, 2009
0.5976
0.5976
0.5877
0.5910
18,757
+0.01(+2.26%)
Sep 24, 2009
0.6073
0.6204
0.5620
0.5780
47,716
-0.03(-4.84%)
Sep 23, 2009
0.6008
0.6204
0.5486
0.6073
175,894
+0.01(+1.09%)
Sep 22, 2009
0.6041
0.6041
0.5551
0.6008
44,384
-0.00(-0.55%)
Sep 21, 2009
0.6041
0.6073
0.5420
0.6041
40,847
+0.00(+0.00%)
Sep 18, 2009
0.5943
0.6041
0.5290
0.6041
107,949
+0.04(+6.94%)
Sep 17, 2009
0.5388
0.6041
0.5388
0.5649
205,728
+0.03(+4.85%)
Sep 16, 2009
0.4898
0.5420
0.4865
0.5388
181,967
+0.00(+0.61%)
Sep 15, 2009
0.5094
0.5616
0.5094
0.5355
119,924
+0.02(+3.80%)
Sep 14, 2009
0.5094
0.5355
0.5029
0.5159
63,124
+0.00(+0.00%)
Sep 11, 2009
0.4931
0.5192
0.4931
0.5159
16,537
+0.00(+0.00%)
Sep 10, 2009
0.4996
0.5159
0.4931
0.5159
1,531
+0.00(+0.00%)
Sep 09, 2009
0.4898
0.5224
0.4898
0.5159
45,079
+0.02(+3.95%)
Sep 08, 2009
0.4931
0.5127
0.4898
0.4963
42,519
-0.02(-3.79%)
Sep 04, 2009
0.5257
0.5315
0.5094
0.5159
14,393
+0.00(+0.64%)
Sep 03, 2009
0.4996
0.5126
0.4898
0.5126
7,144
-0.01(-1.26%)
Sep 02, 2009
0.4996
0.5192
0.4898
0.5192
5,922
+0.02(+3.92%)
Sep 01, 2009
0.5388
0.5388
0.4571
0.4996
2,286,157
-0.03(-6.14%)
Aug 31, 2009
0.4996
0.5322
0.4996
0.5322
22,276
-0.00(-0.61%)
Aug 28, 2009
0.5029
0.5355
0.5029
0.5355
43,138
+0.03(+5.13%)
Aug 27, 2009
0.5453
0.5518
0.5094
0.5094
30,695
-0.04(-6.59%)
Aug 26, 2009
0.5388
0.5649
0.5388
0.5453
46,513
+0.01(+1.83%)
Aug 25, 2009
0.5061
0.5355
0.4735
0.5355
15,716
+0.05(+9.33%)
Aug 24, 2009
0.4898
0.5420
0.4767
0.4898
48,880
-0.05(-8.54%)
Aug 21, 2009
0.5486
0.5551
0.4898
0.5355
55,146
-0.01(-1.09%)
Aug 20, 2009
0.5159
0.5682
0.5159
0.5414
174,617
+0.03(+5.61%)
Aug 19, 2009
0.5127
0.5322
0.4898
0.5127
21,544
-0.00(-0.63%)
Aug 18, 2009
0.4702
0.5225
0.4555
0.5159
208,751
+0.03(+6.76%)
Aug 17, 2009
0.4310
0.4833
0.4082
0.4832
124,242
+0.02(+4.96%)
Aug 14, 2009
0.4767
0.4826
0.4572
0.4604
45,101
-0.01(-1.81%)
Aug 13, 2009
0.4800
0.4898
0.4689
0.4689
15,924
+0.01(+1.13%)
Aug 12, 2009
0.4800
0.4800
0.4506
0.4637
26,276
-0.01(-2.74%)
Aug 11, 2009
0.4800
0.4898
0.4702
0.4767
35,071
+0.00(+0.00%)
Aug 10, 2009
0.4571
0.4898
0.4408
0.4767
94,793
+0.04(+9.77%)
Aug 07, 2009
0.4343
0.4571
0.3984
0.4343
108,295
+0.00(+0.00%)
Aug 06, 2009
0.4245
0.4376
0.4245
0.4343
16,629
+0.01(+2.31%)
Aug 05, 2009
0.4147
0.4343
0.4082
0.4245
38,817
+0.01(+3.17%)
Aug 04, 2009
0.4016
0.4114
0.4016
0.4114
130,786
-0.00(-0.79%)
Aug 03, 2009
0.4343
0.4343
0.3624
0.4147
75,744
-0.01(-2.31%)
Jul 31, 2009
0.4245
0.4245
0.4245
0.4245
21,771
-0.01(-2.25%)
Jul 30, 2009
0.4376
0.4376
0.4082
0.4343
108,715
-0.01(-1.49%)
Jul 28, 2009
0.4376
0.4408
0.4408
0.4408
12,344
+0.00(+0.00%)
Jul 27, 2009
0.4278
0.4408
0.4180
0.4408
21,590
+0.00(+0.75%)
Jul 24, 2009
0.4343
0.4376
0.4343
0.4376
2,756
+0.01(+1.52%)
Jul 23, 2009
0.4245
0.4310
0.4180
0.4310
12,366
+0.01(+2.33%)
Jul 22, 2009
0.4278
0.4310
0.4212
0.4212
67,677
-0.01(-2.27%)
Jul 21, 2009
0.4310
0.4343
0.4016
0.4310
8,268
+0.02(+3.93%)
Jul 20, 2009
0.4212
0.4245
0.4114
0.4147
70,253
-0.02(-5.22%)
Jul 17, 2009
0.4310
0.4376
0.4310
0.4376
918
+0.00(+0.75%)
Jul 16, 2009
0.4082
0.4343
0.4082
0.4343
6,737
+0.02(+5.74%)
Jul 15, 2009
0.4147
0.4212
0.4107
0.4107
34,116
-0.00(-0.17%)
Jul 14, 2009
0.4147
0.4147
0.4114
0.4114
18,623
+0.00(+0.00%)
Jul 13, 2009
0.4147
0.4147
0.4114
0.4114
5,622
+0.00(+0.00%)
Jul 10, 2009
0.4082
0.4114
0.4082
0.4114
5,971
+0.00(+0.80%)
Jul 09, 2009
0.4116
0.4116
0.4016
0.4082
16,874
-0.01(-1.57%)
Jul 08, 2009
0.3901
0.4376
0.3853
0.4147
53,970
+0.05(+12.31%)
Jul 07, 2009
0.4245
0.4245
0.3692
0.3692
41,251
-0.06(-13.69%)
Jul 06, 2009
0.4278
0.4278
0.4278
0.4278
1,531
-0.00(-0.75%)
Jul 02, 2009
0.4245
0.4376
0.4245
0.4310
7,245
-0.01(-2.22%)
Jul 01, 2009
0.4310
0.4408
0.4310
0.4408
28,174
+0.00(+0.00%)
Jun 30, 2009
0.4180
0.4568
0.4180
0.4408
12,641
+0.02(+4.65%)
Jun 29, 2009
0.4245
0.4343
0.4180
0.4212
3,668
-0.01(-2.89%)
Jun 26, 2009
0.4376
0.4376
0.4338
0.4338
4,774
-0.01(-1.60%)
Jun 25, 2009
0.4408
0.4408
0.4408
0.4408
37,974
+0.00(+0.75%)
Jun 24, 2009
0.4408
0.4506
0.4376
0.4376
35,831
+0.01(+3.08%)
Jun 23, 2009
0.4408
0.4408
0.3624
0.4245
53,838
-0.02(-4.41%)
Jun 22, 2009
0.4506
0.4571
0.4441
0.4441
14,087
-0.03(-5.56%)
Jun 19, 2009
0.4443
0.4702
0.4441
0.4702
101,705
+0.03(+5.88%)
Jun 18, 2009
0.4604
0.4734
0.4408
0.4441
48,081
-0.00(-0.73%)
Jun 17, 2009
0.4963
0.4963
0.4245
0.4473
74,773
-0.06(-11.61%)
Jun 16, 2009
0.5453
0.5453
0.4702
0.5061
32,306
+0.00(+0.49%)
Jun 15, 2009
0.5225
0.5226
0.5036
0.5036
3,880
-0.04(-8.19%)
Jun 12, 2009
0.5290
0.5501
0.5225
0.5486
35,387
-0.01(-1.18%)
Jun 11, 2009
0.5427
0.5551
0.4963
0.5551
112,105
+0.00(+0.59%)
Jun 10, 2009
0.5518
0.5518
0.5420
0.5518
6,559
-0.02(-2.87%)
Jun 09, 2009
0.5388
0.5682
0.5388
0.5682
58,355
+0.02(+3.57%)
Jun 08, 2009
0.5388
0.5486
0.5192
0.5486
8,476
+0.03(+5.13%)
Jun 05, 2009
0.4996
0.5225
0.4996
0.5218
113,921
+0.02(+3.10%)
Jun 04, 2009
0.4833
0.5192
0.4833
0.5061
29,761
+0.03(+5.44%)
Jun 03, 2009
0.4637
0.5094
0.4571
0.4800
85,850
+0.02(+5.00%)
Jun 02, 2009
0.4604
0.4637
0.4539
0.4571
70,501
+0.00(+0.71%)
Jun 01, 2009
0.4669
0.4669
0.4539
0.4539
20,555
+0.01(+1.47%)
May 29, 2009
0.4865
0.4865
0.4245
0.4473
25,452
-0.03(-6.16%)
May 28, 2009
0.4735
0.4767
0.4555
0.4767
62,385
+0.00(+0.00%)
May 27, 2009
0.4539
0.4767
0.4441
0.4767
38,764
+0.03(+6.57%)
May 26, 2009
0.4735
0.4735
0.4408
0.4473
45,716
-0.02(-3.52%)
May 22, 2009
0.4441
0.4702
0.4245
0.4637
23,100
+0.02(+4.41%)
May 21, 2009
0.4441
0.4441
0.4441
0.4441
17,609
+0.00(+0.74%)
May 20, 2009
0.4376
0.4441
0.4376
0.4408
43,983
+0.01(+3.05%)
May 19, 2009
0.4245
0.4343
0.4147
0.4278
35,524
+0.02(+3.97%)
May 18, 2009
0.4245
0.4245
0.4082
0.4114
19,906
+0.01(+1.61%)
May 15, 2009
0.4341
0.4341
0.4049
0.4049
38,810
-0.02(-3.87%)
May 14, 2009
0.4147
0.4212
0.4147
0.4212
12,096
+0.01(+3.19%)
May 13, 2009
0.4245
0.4245
0.3984
0.4082
165,343
-0.02(-3.85%)
May 12, 2009
0.4212
0.4376
0.4212
0.4245
31,215
+0.01(+3.17%)
May 11, 2009
0.4082
0.4114
0.4049
0.4114
249,445
+0.01(+2.44%)
May 08, 2009
0.4115
0.4310
0.3886
0.4016
155,586
-0.02(-4.66%)
May 07, 2009
0.4278
0.4375
0.4212
0.4213
11,845
+0.00(+0.01%)
May 06, 2009
0.4082
0.4408
0.4082
0.4212
203,493
+0.01(+3.20%)
May 05, 2009
0.4016
0.4082
0.3755
0.4082
184,539
-0.01(-1.57%)
May 04, 2009
0.4180
0.4180
0.4081
0.4147
66,725
+0.01(+1.60%)
May 01, 2009
0.4147
0.4180
0.4082
0.4082
35,512
-0.01(-1.57%)
Apr 30, 2009
0.4082
0.4180
0.4051
0.4147
69,585
+0.01(+2.42%)
Apr 29, 2009
0.3984
0.4147
0.2971
0.4049
223,378
-0.01(-1.59%)
Apr 28, 2009
0.4147
0.4241
0.4082
0.4114
16,231
+0.01(+1.61%)
Apr 27, 2009
0.4082
0.4212
0.3951
0.4049
89,534
-0.00(-0.80%)
Apr 24, 2009
0.4408
0.4408
0.3788
0.4082
232,957
-0.04(-9.42%)
Apr 23, 2009
0.4310
0.4604
0.4310
0.4506
24,257
+0.01(+2.22%)
Apr 22, 2009
0.4082
0.4539
0.4052
0.4408
88,754
+0.03(+7.14%)
Apr 21, 2009
0.4408
0.4506
0.4082
0.4114
241,814
-0.03(-5.97%)
Apr 20, 2009
0.4245
0.4735
0.4245
0.4376
452,718
+0.01(+1.52%)
Apr 17, 2009
0.4212
0.4310
0.4179
0.4310
39,025
+0.01(+2.33%)
Apr 16, 2009
0.4082
0.4212
0.4049
0.4212
46,941
+0.01(+1.57%)
Apr 15, 2009
0.4310
0.4343
0.4147
0.4147
26,940
-0.00(-0.79%)
Apr 14, 2009
0.3886
0.4278
0.3853
0.4180
258,174
+0.04(+10.35%)
Apr 13, 2009
0.4180
0.4245
0.3788
0.3788
80,273
-0.05(-12.12%)
Apr 09, 2009
0.4408
0.4571
0.3853
0.4310
124,398
-0.04(-8.33%)
Apr 08, 2009
0.4473
0.4735
0.4180
0.4702
227,521
+0.07(+17.07%)
Apr 07, 2009
0.2971
0.4114
0.2971
0.4016
211,134
+0.11(+36.67%)
Apr 06, 2009
0.3037
0.3167
0.2939
0.2939
47,744
-0.02(-5.27%)
Apr 03, 2009
0.3200
0.3265
0.3102
0.3102
15,618
+0.00(+0.01%)
Apr 02, 2009
0.3200
0.3265
0.3037
0.3102
52,996
+0.01(+3.27%)
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.