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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
4.456
4.499
4.445
4.478
17,471
+0.01(+0.18%)
Mar 28, 2008
4.361
4.470
4.347
4.470
21,736
+0.09(+2.16%)
Mar 27, 2008
4.412
4.470
4.354
4.376
24,900
-0.04(-0.82%)
Mar 26, 2008
4.412
4.441
4.340
4.412
9,630
-0.02(-0.49%)
Mar 25, 2008
4.158
4.463
4.121
4.434
74,564
+0.19(+4.45%)
Mar 24, 2008
4.143
4.252
4.143
4.245
41,822
+0.07(+1.57%)
Mar 21, 2008
4.514
4.543
4.027
4.180
236,074
+0.00(+0.00%)
Mar 20, 2008
4.514
4.543
4.027
4.180
236,074
-0.36(-7.85%)
Mar 19, 2008
4.710
4.732
4.536
4.536
47,737
-0.19(-4.00%)
Mar 18, 2008
4.819
4.827
4.725
4.725
28,339
-0.02(-0.46%)
Mar 17, 2008
4.819
4.819
4.688
4.747
31,641
-0.08(-1.66%)
Mar 14, 2008
4.928
4.950
4.761
4.827
39,935
-0.13(-2.64%)
Mar 13, 2008
4.907
4.965
4.863
4.957
29,578
+0.02(+0.44%)
Mar 12, 2008
4.885
4.979
4.885
4.936
11,831
+0.01(+0.30%)
Mar 11, 2008
4.914
4.957
4.739
4.921
44,298
+0.07(+1.35%)
Mar 10, 2008
4.936
4.936
4.834
4.856
40,446
-0.11(-2.20%)
Mar 07, 2008
4.979
4.979
4.928
4.965
10,317
-0.04(-0.73%)
Mar 06, 2008
4.994
5.008
4.921
5.001
23,662
-0.04(-0.86%)
Mar 05, 2008
4.943
5.052
4.943
5.045
22,011
+0.09(+1.76%)
Mar 04, 2008
4.950
4.986
4.899
4.957
39,758
-0.01(-0.29%)
Mar 03, 2008
4.972
4.979
4.899
4.972
21,874
-0.05(-1.01%)
Feb 29, 2008
5.016
5.045
5.016
5.023
12,794
-0.02(-0.43%)
Feb 28, 2008
5.081
5.081
5.008
5.045
45,949
-0.04(-0.72%)
Feb 27, 2008
5.052
5.081
5.016
5.081
107,719
+0.00(+0.00%)
Feb 26, 2008
5.052
5.081
5.037
5.081
33,708
-0.04(-0.71%)
Feb 25, 2008
5.081
5.117
5.016
5.117
91,485
+0.04(+0.86%)
Feb 22, 2008
5.088
5.088
5.023
5.074
91,348
-0.04(-0.71%)
Feb 21, 2008
5.066
5.110
4.936
5.110
145,567
+0.06(+1.15%)
Feb 20, 2008
4.892
5.052
4.892
5.052
33,706
+0.13(+2.66%)
Feb 19, 2008
4.950
5.016
4.899
4.921
39,758
-0.10(-2.03%)
Feb 18, 2008
5.030
5.037
4.994
5.023
0
+0.00(+0.00%)
Feb 15, 2008
5.030
5.037
4.994
5.023
32,742
-0.03(-0.58%)
Feb 14, 2008
5.008
5.052
4.986
5.052
12,931
+0.00(+0.00%)
Feb 13, 2008
5.030
5.081
5.023
5.052
33,292
+0.02(+0.43%)
Feb 12, 2008
5.023
5.052
4.979
5.030
47,049
-0.03(-0.57%)
Feb 11, 2008
5.016
5.110
5.016
5.059
79,281
-0.01(-0.14%)
Feb 08, 2008
5.008
5.081
5.008
5.066
31,779
+0.07(+1.31%)
Feb 07, 2008
4.877
5.030
4.877
5.001
41,134
+0.06(+1.18%)
Feb 06, 2008
4.928
4.965
4.907
4.943
34,393
+0.00(+0.00%)
Feb 05, 2008
5.066
5.066
4.936
4.943
62,269
-0.14(-2.72%)
Feb 04, 2008
5.095
5.110
5.066
5.081
105,380
-0.01(-0.29%)
Feb 01, 2008
5.066
5.110
5.023
5.095
101,803
+0.04(+0.72%)
Jan 31, 2008
5.081
5.110
5.030
5.059
33,808
-0.01(-0.14%)
Jan 30, 2008
5.183
5.183
5.066
5.066
101,253
-0.08(-1.55%)
Jan 29, 2008
5.190
5.582
5.139
5.146
172,893
+0.13(+2.61%)
Jan 28, 2008
4.892
5.023
4.877
5.016
71,438
+0.07(+1.32%)
Jan 25, 2008
4.943
4.979
4.899
4.950
74,151
+0.05(+1.04%)
Jan 24, 2008
4.870
4.972
4.783
4.899
50,764
-0.06(-1.17%)
Jan 23, 2008
4.688
4.972
4.688
4.957
141,260
+0.13(+2.71%)
Jan 22, 2008
4.761
4.841
4.718
4.827
60,669
-0.01(-0.30%)
Jan 21, 2008
5.023
5.023
4.790
4.841
0
+0.00(+0.00%)
Jan 18, 2008
5.023
5.023
4.790
4.841
39,363
-0.11(-2.20%)
Jan 17, 2008
5.008
5.045
4.877
4.950
165,224
-0.03(-0.58%)
Jan 16, 2008
4.863
4.979
4.856
4.979
56,267
+0.11(+2.24%)
Jan 15, 2008
4.899
4.921
4.768
4.870
43,197
-0.04(-0.89%)
Jan 14, 2008
4.841
4.936
4.841
4.914
41,546
+0.09(+1.96%)
Jan 11, 2008
4.921
4.986
4.790
4.819
112,259
-0.12(-2.50%)
Jan 10, 2008
4.841
4.972
4.841
4.943
96,713
+0.06(+1.19%)
Jan 09, 2008
4.659
4.892
4.470
4.885
116,936
+0.14(+2.91%)
Jan 08, 2008
4.718
4.747
4.667
4.747
43,748
+0.08(+1.71%)
Jan 07, 2008
4.601
4.674
4.485
4.667
70,152
+0.04(+0.94%)
Jan 04, 2008
4.710
4.718
4.616
4.623
21,323
-0.17(-3.64%)
Jan 03, 2008
4.783
4.834
4.776
4.797
18,434
-0.01(-0.15%)
Jan 02, 2008
4.790
4.812
4.783
4.805
56,267
+0.04(+0.92%)
Jan 01, 2008
4.703
4.761
4.703
4.761
0
+0.00(+0.00%)
Dec 31, 2007
4.703
4.761
4.703
4.761
30,541
+0.01(+0.15%)
Dec 28, 2007
4.768
4.768
4.747
4.754
31,916
+0.02(+0.46%)
Dec 27, 2007
4.768
4.819
4.732
4.732
42,647
-0.11(-2.25%)
Dec 26, 2007
4.834
4.856
4.790
4.841
33,705
+0.01(+0.30%)
Dec 24, 2007
4.739
4.827
4.739
4.827
10,317
+0.04(+0.76%)
Dec 21, 2007
4.812
4.834
4.768
4.790
49,663
-0.04(-0.90%)
Dec 20, 2007
4.812
4.834
4.754
4.834
83,919
+0.06(+1.22%)
Dec 19, 2007
4.783
4.790
4.757
4.776
53,653
-0.01(-0.15%)
Dec 18, 2007
4.754
4.790
4.747
4.783
81,030
+0.01(+0.15%)
Dec 17, 2007
4.754
4.812
4.754
4.776
30,678
-0.03(-0.61%)
Dec 14, 2007
4.805
4.846
4.768
4.805
23,434
-0.09(-1.93%)
Dec 13, 2007
4.986
4.986
4.870
4.899
14,548
-0.01(-0.30%)
Dec 12, 2007
4.903
4.928
4.870
4.914
23,249
+0.01(+0.15%)
Dec 11, 2007
4.877
4.943
4.877
4.907
16,921
+0.00(+0.00%)
Dec 10, 2007
4.848
4.907
4.827
4.907
27,376
+0.03(+0.60%)
Dec 07, 2007
4.827
4.899
4.827
4.877
316,004
+0.03(+0.60%)
Dec 06, 2007
4.747
4.856
4.747
4.848
15,820
+0.02(+0.45%)
Dec 05, 2007
4.834
4.856
4.790
4.827
19,260
+0.00(+0.00%)
Dec 04, 2007
4.921
4.979
4.812
4.827
47,187
-0.13(-2.64%)
Dec 03, 2007
4.972
4.994
4.921
4.957
41,822
+0.01(+0.29%)
Nov 30, 2007
4.848
5.008
4.819
4.943
86,533
+0.21(+4.45%)
Nov 29, 2007
4.732
4.754
4.710
4.732
27,376
-0.01(-0.15%)
Nov 28, 2007
4.725
4.870
4.652
4.739
84,332
-0.03(-0.61%)
Nov 27, 2007
4.652
4.768
4.652
4.768
39,345
+0.13(+2.82%)
Nov 26, 2007
4.877
4.877
4.581
4.638
67,823
-0.16(-3.33%)
Nov 23, 2007
4.732
4.797
4.732
4.797
15,135
+0.02(+0.46%)
Nov 21, 2007
4.783
4.797
4.761
4.776
31,228
-0.07(-1.50%)
Nov 20, 2007
4.877
4.907
4.812
4.848
17,746
-0.06(-1.19%)
Nov 19, 2007
4.907
4.907
4.827
4.907
49,938
+0.01(+0.15%)
Nov 16, 2007
4.725
4.899
4.688
4.899
35,768
+0.19(+4.01%)
Nov 15, 2007
4.681
4.710
4.674
4.710
36,869
+0.01(+0.31%)
Nov 14, 2007
4.725
4.761
4.688
4.696
42,097
-0.01(-0.15%)
Nov 13, 2007
4.718
4.725
4.703
4.703
115,423
-0.01(-0.31%)
Nov 12, 2007
4.725
4.790
4.696
4.718
577,530
-0.01(-0.31%)
Nov 09, 2007
4.725
4.776
4.688
4.732
62,595
-0.04(-0.76%)
Nov 08, 2007
4.747
4.768
4.667
4.768
47,049
+0.04(+0.77%)
Nov 07, 2007
4.863
4.885
4.725
4.732
51,727
-0.15(-3.13%)
Nov 06, 2007
4.710
4.885
4.696
4.885
113,635
+0.15(+3.23%)
Nov 05, 2007
4.732
4.732
4.623
4.732
60,531
-0.03(-0.61%)
Nov 02, 2007
4.819
4.819
4.688
4.761
61,907
+0.00(+0.00%)
Nov 01, 2007
4.696
4.761
4.696
4.761
29,302
+0.08(+1.71%)
Oct 31, 2007
4.703
4.747
4.594
4.681
100,978
+0.01(+0.16%)
Oct 30, 2007
4.747
4.783
4.659
4.674
77,453
-0.07(-1.53%)
Oct 29, 2007
4.834
4.885
4.710
4.747
49,113
-0.04(-0.76%)
Oct 26, 2007
4.681
4.790
4.652
4.783
54,341
+0.08(+1.70%)
Oct 25, 2007
4.652
4.703
4.579
4.703
25,450
+0.12(+2.70%)
Oct 24, 2007
4.587
4.587
4.550
4.579
12,794
-0.02(-0.47%)
Oct 23, 2007
4.616
4.638
4.579
4.601
33,567
+0.05(+1.12%)
Oct 22, 2007
4.623
4.623
4.521
4.550
14,995
-0.07(-1.42%)
Oct 19, 2007
4.754
4.754
4.616
4.616
29,302
-0.11(-2.31%)
Oct 18, 2007
4.819
4.848
4.703
4.725
56,955
-0.06(-1.22%)
Oct 17, 2007
4.725
4.863
4.703
4.783
70,162
-0.01(-0.15%)
Oct 16, 2007
4.725
4.790
4.725
4.790
23,937
+0.01(+0.30%)
Oct 15, 2007
4.768
4.797
4.725
4.776
36,594
-0.02(-0.45%)
Oct 12, 2007
4.725
4.797
4.710
4.797
44,848
+0.02(+0.46%)
Oct 11, 2007
4.776
4.790
4.725
4.776
199,893
+0.01(+0.31%)
Oct 10, 2007
4.688
4.768
4.688
4.761
56,404
+0.04(+0.77%)
Oct 09, 2007
4.725
4.754
4.696
4.725
89,284
-0.03(-0.61%)
Oct 08, 2007
4.783
4.797
4.739
4.754
32,329
-0.07(-1.51%)
Oct 05, 2007
4.761
4.863
4.754
4.827
45,398
+0.09(+2.00%)
Oct 04, 2007
4.754
4.754
4.688
4.732
59,981
-0.07(-1.36%)
Oct 03, 2007
4.739
4.797
4.708
4.797
31,916
+0.07(+1.54%)
Oct 02, 2007
4.841
4.899
4.725
4.725
130,143
-0.13(-2.69%)
Oct 01, 2007
4.703
4.957
4.681
4.856
108,682
+0.15(+3.25%)
Sep 28, 2007
4.710
4.725
4.652
4.703
54,753
+0.00(+0.00%)
Sep 27, 2007
4.652
4.703
4.645
4.703
36,594
+0.04(+0.94%)
Sep 26, 2007
4.645
4.674
4.616
4.659
30,265
+0.04(+0.79%)
Sep 25, 2007
4.645
4.667
4.616
4.623
40,446
+0.01(+0.16%)
Sep 24, 2007
4.565
4.652
4.543
4.616
91,210
+0.09(+1.93%)
Sep 21, 2007
4.579
4.616
4.507
4.529
41,134
+0.00(+0.00%)
Sep 20, 2007
4.529
4.579
4.514
4.529
25,450
+0.00(+0.00%)
Sep 19, 2007
4.608
4.638
4.507
4.529
53,515
-0.05(-1.11%)
Sep 18, 2007
4.565
4.608
4.543
4.579
32,467
+0.01(+0.32%)
Sep 17, 2007
4.463
4.572
4.463
4.565
51,864
+0.12(+2.78%)
Sep 14, 2007
4.558
4.572
4.398
4.441
139,361
-0.12(-2.55%)
Sep 13, 2007
4.536
4.558
4.485
4.558
34,118
+0.07(+1.46%)
Sep 12, 2007
4.543
4.558
4.485
4.492
67,135
-0.01(-0.16%)
Sep 11, 2007
4.470
4.536
4.456
4.499
38,107
+0.07(+1.48%)
Sep 10, 2007
4.536
4.536
4.369
4.434
82,268
-0.05(-1.13%)
Sep 07, 2007
4.376
4.565
4.376
4.485
95,062
+0.09(+2.15%)
Sep 06, 2007
4.361
4.427
4.354
4.390
101,253
+0.01(+0.33%)
Sep 05, 2007
4.376
4.434
4.361
4.376
51,864
-0.02(-0.50%)
Sep 04, 2007
4.354
4.412
4.325
4.398
19,672
+0.07(+1.68%)
Aug 31, 2007
4.289
4.361
4.274
4.325
68,511
+0.03(+0.68%)
Aug 30, 2007
4.216
4.296
4.143
4.296
51,177
+0.06(+1.37%)
Aug 29, 2007
4.260
4.267
4.216
4.238
14,720
-0.01(-0.34%)
Aug 28, 2007
4.267
4.274
4.143
4.252
32,467
-0.01(-0.34%)
Aug 27, 2007
4.223
4.289
4.180
4.267
32,604
+0.01(+0.34%)
Aug 24, 2007
4.332
4.332
4.158
4.252
30,265
-0.04(-1.02%)
Aug 23, 2007
4.361
4.361
4.216
4.296
32,604
-0.04(-1.00%)
Aug 22, 2007
4.325
4.543
4.216
4.340
64,934
-0.02(-0.50%)
Aug 21, 2007
4.296
4.361
4.289
4.361
46,774
+0.04(+1.01%)
Aug 20, 2007
4.216
4.325
4.143
4.318
60,669
-0.04(-1.00%)
Aug 17, 2007
4.107
4.485
4.063
4.361
107,719
+0.36(+8.89%)
Aug 16, 2007
3.976
4.042
3.932
4.005
59,981
+0.01(+0.36%)
Aug 15, 2007
3.889
3.991
3.831
3.991
93,824
+0.01(+0.37%)
Aug 14, 2007
3.925
3.991
3.882
3.976
137,022
+0.01(+0.37%)
Aug 13, 2007
4.165
4.165
3.962
3.962
127,805
-0.20(-4.89%)
Aug 10, 2007
4.325
4.325
4.151
4.165
131,244
-0.19(-4.34%)
Aug 09, 2007
4.318
4.419
4.318
4.354
134,546
+0.01(+0.17%)
Aug 08, 2007
4.376
4.529
4.325
4.347
184,209
-0.01(-0.17%)
Aug 07, 2007
4.223
4.361
4.223
4.354
56,404
+0.10(+2.39%)
Aug 06, 2007
4.223
4.260
4.180
4.252
89,422
+0.00(+0.00%)
Aug 03, 2007
4.245
4.260
4.230
4.252
36,456
+0.00(+0.00%)
Aug 02, 2007
4.216
4.267
4.201
4.252
40,446
-0.01(-0.34%)
Aug 01, 2007
4.180
4.267
4.158
4.267
24,350
+0.04(+0.86%)
Jul 31, 2007
4.180
4.252
4.151
4.230
191,088
+0.02(+0.52%)
Jul 30, 2007
4.252
4.303
4.209
4.209
48,288
-0.06(-1.36%)
Jul 27, 2007
4.281
4.303
4.216
4.267
57,642
-0.06(-1.34%)
Jul 26, 2007
4.252
4.325
4.180
4.325
96,576
+0.04(+0.85%)
Jul 25, 2007
4.361
4.390
4.289
4.289
25,175
-0.07(-1.67%)
Jul 24, 2007
4.347
4.376
4.345
4.361
51,727
+0.01(+0.17%)
Jul 23, 2007
4.354
4.376
4.325
4.354
16,783
+0.00(+0.00%)
Jul 20, 2007
4.376
4.383
4.310
4.354
42,234
-0.04(-0.99%)
Jul 19, 2007
4.434
4.478
4.361
4.398
19,397
+0.04(+1.00%)
Jul 18, 2007
4.325
4.383
4.281
4.354
85,982
+0.04(+0.84%)
Jul 17, 2007
4.529
4.536
4.267
4.318
411,342
-0.23(-5.11%)
Jul 16, 2007
4.543
4.572
4.537
4.550
19,260
-0.01(-0.32%)
Jul 13, 2007
4.485
4.572
4.485
4.565
100,978
+0.11(+2.45%)
Jul 12, 2007
4.427
4.536
4.347
4.456
118,312
+0.03(+0.66%)
Jul 11, 2007
4.449
4.456
4.398
4.427
60,944
+0.00(+0.00%)
Jul 10, 2007
4.412
4.478
4.412
4.427
120,100
-0.02(-0.49%)
Jul 09, 2007
4.463
4.478
4.419
4.449
36,319
-0.01(-0.16%)
Jul 06, 2007
4.427
4.456
4.398
4.456
197,967
+0.03(+0.66%)
Jul 05, 2007
4.361
4.434
4.361
4.427
68,373
+0.05(+1.16%)
Jul 03, 2007
4.361
4.383
4.354
4.376
63,008
+0.00(+0.00%)
Jul 02, 2007
4.376
4.427
4.354
4.376
99,327
-0.03(-0.66%)
Jun 29, 2007
4.419
4.529
4.318
4.405
176,780
-0.01(-0.16%)
Jun 28, 2007
4.376
4.507
4.354
4.412
240,477
+0.01(+0.17%)
Jun 27, 2007
4.361
4.470
4.332
4.405
116,111
+0.05(+1.17%)
Jun 26, 2007
4.390
4.398
4.340
4.354
119,137
+0.00(+0.00%)
Jun 25, 2007
4.361
4.492
4.347
4.354
221,629
-0.01(-0.17%)
Jun 22, 2007
4.405
4.492
4.340
4.361
995,888
-0.04(-0.99%)
Jun 21, 2007
4.347
4.412
4.340
4.405
246,942
+0.04(+1.00%)
Jun 20, 2007
4.361
4.361
4.332
4.361
134,958
+0.00(+0.00%)
Jun 19, 2007
4.347
4.376
4.332
4.361
115,836
+0.00(+0.00%)
Jun 18, 2007
4.354
4.376
4.332
4.361
79,517
+0.01(+0.17%)
Jun 15, 2007
4.398
4.579
4.318
4.354
297,156
+0.06(+1.35%)
Jun 14, 2007
4.383
4.419
4.289
4.296
89,422
-0.01(-0.34%)
Jun 13, 2007
4.310
4.361
4.296
4.310
88,734
+0.00(+0.00%)
Jun 12, 2007
4.267
4.340
4.267
4.310
89,422
+0.01(+0.34%)
Jun 11, 2007
4.361
4.361
4.274
4.296
159,034
+0.00(+0.00%)
Jun 08, 2007
4.281
4.318
4.238
4.296
228,370
+0.07(+1.55%)
Jun 07, 2007
4.245
4.318
4.223
4.230
93,824
-0.03(-0.68%)
Jun 06, 2007
4.121
4.260
4.107
4.260
61,907
+0.12(+2.81%)
Jun 05, 2007
4.071
4.151
4.063
4.143
66,860
+0.06(+1.42%)
Jun 04, 2007
4.071
4.107
4.056
4.085
51,314
-0.02(-0.53%)
Jun 01, 2007
4.172
4.216
4.107
4.107
22,974
-0.06(-1.40%)
May 31, 2007
4.121
4.216
4.121
4.165
29,027
+0.04(+1.06%)
May 30, 2007
4.158
4.216
4.107
4.121
29,715
-0.05(-1.22%)
May 29, 2007
4.194
4.238
4.151
4.172
47,324
-0.01(-0.35%)
May 25, 2007
4.143
4.187
4.114
4.187
123,677
+0.09(+2.13%)
May 24, 2007
4.143
4.172
4.063
4.100
68,923
-0.05(-1.23%)
May 23, 2007
4.180
4.209
4.107
4.151
50,214
-0.01(-0.35%)
May 22, 2007
4.078
4.180
4.071
4.165
48,288
+0.09(+2.14%)
May 21, 2007
4.180
4.238
4.027
4.078
86,945
-0.11(-2.60%)
May 18, 2007
4.136
4.201
4.071
4.187
129,868
+0.05(+1.23%)
May 17, 2007
4.042
4.143
3.983
4.136
61,357
+0.08(+1.97%)
May 16, 2007
4.114
4.114
4.020
4.056
95,613
-0.05(-1.24%)
May 15, 2007
4.187
4.238
4.085
4.107
118,587
-0.09(-2.25%)
May 14, 2007
4.143
4.216
4.143
4.201
55,029
+0.11(+2.66%)
May 11, 2007
4.252
4.274
4.085
4.092
76,490
-0.12(-2.93%)
May 10, 2007
4.340
4.347
4.151
4.216
106,893
-0.16(-3.65%)
May 09, 2007
4.325
4.390
4.296
4.376
34,393
+0.03(+0.67%)
May 08, 2007
4.289
4.347
4.238
4.347
47,187
-0.02(-0.50%)
May 07, 2007
4.361
4.383
4.230
4.369
67,410
+0.01(+0.17%)
May 04, 2007
4.565
4.565
4.325
4.361
59,568
-0.18(-4.00%)
May 03, 2007
4.390
4.594
4.390
4.543
234,974
+0.16(+3.65%)
May 02, 2007
4.180
4.652
4.143
4.383
270,605
+0.20(+4.69%)
May 01, 2007
4.071
4.187
4.027
4.187
95,613
+0.11(+2.67%)
Apr 30, 2007
4.020
4.092
3.998
4.078
196,591
+0.06(+1.45%)
Apr 27, 2007
3.998
4.092
3.947
4.020
71,537
-0.02(-0.54%)
Apr 26, 2007
4.071
4.143
3.940
4.042
157,658
-0.10(-2.46%)
Apr 25, 2007
4.260
4.289
4.143
4.143
55,992
-0.12(-2.90%)
Apr 24, 2007
4.216
4.267
4.180
4.267
53,653
+0.02(+0.51%)
Apr 23, 2007
4.136
4.267
4.136
4.245
76,627
+0.10(+2.46%)
Apr 20, 2007
4.281
4.281
4.121
4.143
55,579
-0.07(-1.55%)
Apr 19, 2007
4.092
4.230
4.034
4.209
45,674
+0.08(+1.94%)
Apr 18, 2007
4.092
4.252
4.071
4.129
107,169
+0.00(+0.00%)
Apr 17, 2007
3.976
4.143
3.940
4.129
99,189
+0.16(+4.03%)
Apr 16, 2007
3.954
3.983
3.940
3.969
45,674
+0.04(+1.11%)
Apr 13, 2007
3.874
3.962
3.874
3.925
57,780
+0.00(+0.00%)
Apr 12, 2007
3.853
3.925
3.831
3.925
41,271
+0.06(+1.50%)
Apr 11, 2007
3.867
3.896
3.816
3.867
49,251
+0.01(+0.19%)
Apr 10, 2007
3.860
3.882
3.823
3.860
15,132
-0.01(-0.19%)
Apr 09, 2007
3.911
3.918
3.853
3.867
31,641
-0.03(-0.75%)
Apr 05, 2007
3.954
3.954
3.889
3.896
16,371
-0.06(-1.47%)
Apr 04, 2007
3.954
3.983
3.925
3.954
38,933
-0.00(-0.01%)
Apr 03, 2007
3.911
3.962
3.911
3.955
40,308
+0.05(+1.31%)
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.