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
Fuel Tech Inc
(NQ:
FTEK
)
1.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
4.130
4.350
4.070
4.320
54,342
+0.14(+3.35%)
Mar 27, 2013
4.090
4.230
4.040
4.180
29,213
+0.07(+1.70%)
Mar 26, 2013
4.110
4.160
4.050
4.110
18,346
+0.02(+0.49%)
Mar 25, 2013
4.070
4.090
4.000
4.090
49,316
+0.03(+0.74%)
Mar 22, 2013
4.120
4.150
4.020
4.060
123,020
-0.08(-1.93%)
Mar 21, 2013
4.210
4.300
4.080
4.140
130,531
-0.13(-3.04%)
Mar 20, 2013
4.390
4.480
4.210
4.270
268,379
-0.20(-4.47%)
Mar 19, 2013
4.410
4.600
4.410
4.470
97,557
+0.05(+1.13%)
Mar 18, 2013
4.430
4.530
4.400
4.420
68,887
-0.03(-0.67%)
Mar 15, 2013
4.450
4.500
4.426
4.450
33,469
+0.00(+0.00%)
Mar 14, 2013
4.440
4.490
4.410
4.450
24,734
-0.01(-0.22%)
Mar 13, 2013
4.480
4.490
4.410
4.460
16,311
+0.03(+0.68%)
Mar 12, 2013
4.480
4.510
4.380
4.430
104,182
-0.03(-0.67%)
Mar 11, 2013
4.400
4.480
4.380
4.460
36,365
+0.06(+1.36%)
Mar 08, 2013
4.500
4.500
4.350
4.400
37,236
-0.10(-2.22%)
Mar 07, 2013
4.490
4.600
4.430
4.500
25,402
+0.05(+1.12%)
Mar 06, 2013
4.460
4.500
4.340
4.450
58,235
-0.01(-0.22%)
Mar 05, 2013
4.500
4.550
4.440
4.460
35,140
+0.02(+0.45%)
Mar 04, 2013
4.220
4.590
4.220
4.440
101,289
+0.17(+3.98%)
Mar 01, 2013
4.400
4.400
4.260
4.270
41,778
-0.16(-3.61%)
Feb 28, 2013
4.340
4.470
4.200
4.430
105,884
+0.11(+2.55%)
Feb 27, 2013
4.510
4.520
4.311
4.320
49,981
-0.20(-4.42%)
Feb 26, 2013
4.600
4.600
4.520
4.520
43,847
-0.08(-1.74%)
Feb 22, 2013
4.580
4.620
4.560
4.600
49,504
-0.01(-0.22%)
Feb 21, 2013
4.610
4.730
4.600
4.610
79,245
-0.03(-0.65%)
Feb 20, 2013
4.740
4.817
4.620
4.640
55,546
-0.11(-2.32%)
Feb 19, 2013
4.600
4.830
4.590
4.750
94,466
+0.13(+2.81%)
Feb 15, 2013
4.930
5.010
4.560
4.620
108,212
-0.34(-6.85%)
Feb 14, 2013
5.030
5.050
4.950
4.960
45,392
-0.04(-0.80%)
Feb 13, 2013
5.090
5.130
5.000
5.000
67,878
-0.09(-1.77%)
Feb 12, 2013
5.110
5.140
4.960
5.090
188,691
-0.01(-0.20%)
Feb 11, 2013
4.860
5.200
4.850
5.100
320,677
+0.23(+4.72%)
Feb 08, 2013
4.830
4.950
4.810
4.870
175,805
+0.09(+1.88%)
Feb 07, 2013
4.550
4.857
4.550
4.780
194,000
+0.24(+5.29%)
Feb 06, 2013
4.560
4.590
4.500
4.540
81,313
-0.01(-0.22%)
Feb 04, 2013
4.350
4.640
4.350
4.550
95,157
+0.20(+4.60%)
Feb 01, 2013
4.270
4.380
4.250
4.350
32,038
+0.07(+1.64%)
Jan 31, 2013
4.280
4.320
4.250
4.280
41,330
-0.05(-1.15%)
Jan 30, 2013
4.450
4.454
4.320
4.330
27,452
-0.14(-3.13%)
Jan 29, 2013
4.450
4.470
4.411
4.470
15,241
+0.02(+0.45%)
Jan 28, 2013
4.440
4.488
4.440
4.450
7,680
+0.00(+0.00%)
Jan 25, 2013
4.440
4.500
4.410
4.450
46,663
+0.00(+0.00%)
Jan 24, 2013
4.570
4.590
4.410
4.450
45,252
-0.08(-1.77%)
Jan 23, 2013
4.570
4.620
4.510
4.530
53,910
+0.00(+0.00%)
Jan 22, 2013
4.550
4.690
4.510
4.530
47,526
-0.06(-1.31%)
Jan 18, 2013
4.580
4.634
4.530
4.590
33,636
-0.01(-0.22%)
Jan 17, 2013
4.610
4.740
4.570
4.600
60,824
+0.02(+0.44%)
Jan 16, 2013
4.700
4.740
4.540
4.580
35,690
-0.15(-3.17%)
Jan 15, 2013
4.820
4.900
4.680
4.730
54,043
-0.06(-1.25%)
Jan 14, 2013
4.610
5.100
4.610
4.790
131,044
+0.18(+3.90%)
Jan 11, 2013
4.580
4.700
4.580
4.610
29,135
+0.06(+1.32%)
Jan 10, 2013
4.670
4.720
4.521
4.550
41,266
-0.08(-1.73%)
Jan 09, 2013
4.990
4.990
4.420
4.630
116,252
+0.18(+4.04%)
Jan 08, 2013
4.420
4.560
4.420
4.450
14,540
-0.02(-0.45%)
Jan 07, 2013
4.510
4.584
4.400
4.470
47,547
-0.03(-0.67%)
Jan 04, 2013
4.400
4.630
4.399
4.500
82,172
+0.09(+2.04%)
Jan 03, 2013
4.320
4.440
4.310
4.410
28,343
+0.05(+1.15%)
Jan 02, 2013
4.350
4.550
4.200
4.360
105,047
+0.16(+3.81%)
Dec 31, 2012
4.110
4.200
4.200
4.200
86,278
+0.15(+3.71%)
Dec 28, 2012
4.030
4.100
4.000
4.050
110,187
-0.03(-0.74%)
Dec 27, 2012
4.070
4.150
4.060
4.080
30,655
+0.02(+0.49%)
Dec 26, 2012
4.090
4.136
4.000
4.060
29,743
+0.02(+0.50%)
Dec 24, 2012
4.210
4.250
4.020
4.040
29,410
-0.21(-4.94%)
Dec 21, 2012
4.180
4.322
4.180
4.250
44,216
+0.04(+0.95%)
Dec 20, 2012
4.220
4.312
4.180
4.210
34,369
-0.04(-0.94%)
Dec 19, 2012
4.370
4.400
4.170
4.250
96,103
-0.12(-2.75%)
Dec 18, 2012
4.000
4.510
3.921
4.370
199,481
+0.40(+10.08%)
Dec 17, 2012
3.570
4.110
3.570
3.970
171,142
+0.38(+10.58%)
Dec 14, 2012
3.620
3.700
3.540
3.590
48,657
-0.07(-1.91%)
Dec 13, 2012
3.630
3.730
3.580
3.660
26,977
+0.00(+0.00%)
Dec 12, 2012
3.710
3.740
3.620
3.660
46,327
-0.04(-1.08%)
Dec 11, 2012
3.700
3.720
3.640
3.700
38,550
+0.01(+0.27%)
Dec 10, 2012
3.750
3.750
3.620
3.690
39,756
-0.02(-0.54%)
Dec 07, 2012
3.740
3.800
3.710
3.710
21,554
+0.00(+0.00%)
Dec 06, 2012
3.750
3.820
3.661
3.710
29,585
-0.04(-1.07%)
Dec 05, 2012
3.820
3.830
3.680
3.750
29,095
-0.05(-1.32%)
Dec 04, 2012
3.860
3.900
3.671
3.800
66,674
-0.06(-1.55%)
Nov 30, 2012
3.940
3.940
3.810
3.860
43,066
-0.07(-1.78%)
Nov 29, 2012
3.700
3.930
3.661
3.930
53,595
+0.23(+6.22%)
Nov 28, 2012
3.795
3.880
3.700
3.700
54,537
-0.11(-2.89%)
Nov 27, 2012
3.830
3.890
3.780
3.810
10,214
-0.03(-0.78%)
Nov 26, 2012
3.720
3.870
3.690
3.840
25,858
+0.09(+2.40%)
Nov 23, 2012
3.764
3.810
3.750
3.750
28,287
-0.02(-0.53%)
Nov 21, 2012
3.570
3.790
3.570
3.770
43,887
+0.17(+4.72%)
Nov 20, 2012
3.610
3.720
3.510
3.600
52,934
+0.02(+0.56%)
Nov 19, 2012
3.710
3.930
3.530
3.580
309,799
-0.14(-3.76%)
Nov 16, 2012
3.500
3.720
3.500
3.720
78,321
+0.23(+6.59%)
Nov 15, 2012
3.668
3.700
3.450
3.490
115,242
-0.18(-4.90%)
Nov 14, 2012
3.760
3.808
3.650
3.670
32,725
-0.12(-3.17%)
Nov 13, 2012
3.860
3.940
3.780
3.790
32,854
-0.07(-1.81%)
Nov 12, 2012
3.980
4.040
3.850
3.860
54,773
-0.13(-3.26%)
Nov 09, 2012
4.040
4.091
3.880
3.990
45,461
-0.09(-2.21%)
Nov 08, 2012
4.330
4.330
4.040
4.080
25,966
-0.21(-4.90%)
Nov 07, 2012
4.540
4.600
4.200
4.290
58,417
+0.03(+0.70%)
Nov 06, 2012
4.510
4.630
4.070
4.260
127,748
+0.19(+4.67%)
Nov 05, 2012
4.070
4.120
3.990
4.070
87,229
-0.02(-0.49%)
Nov 02, 2012
4.050
4.140
4.050
4.090
29,164
+0.07(+1.74%)
Nov 01, 2012
4.140
4.140
4.000
4.020
21,995
-0.06(-1.47%)
Oct 31, 2012
4.130
4.170
4.060
4.080
29,368
+0.02(+0.49%)
Oct 26, 2012
4.030
4.060
4.060
4.060
51,700
+0.02(+0.50%)
Oct 25, 2012
4.090
4.150
3.970
4.040
16,694
-0.05(-1.22%)
Oct 24, 2012
3.840
4.150
3.840
4.090
67,816
+0.26(+6.79%)
Oct 23, 2012
3.900
3.900
3.770
3.830
51,828
-0.07(-1.79%)
Oct 19, 2012
4.040
4.110
3.900
3.900
54,662
-0.13(-3.23%)
Oct 18, 2012
4.100
4.170
4.010
4.030
35,872
-0.08(-1.95%)
Oct 17, 2012
4.050
4.250
4.010
4.110
61,409
+0.05(+1.23%)
Oct 16, 2012
4.100
4.150
3.930
4.060
59,297
-0.04(-0.98%)
Oct 15, 2012
4.140
4.370
4.100
4.100
35,907
-0.08(-1.80%)
Oct 12, 2012
4.270
4.370
4.150
4.175
15,101
-0.12(-2.68%)
Oct 11, 2012
4.240
4.390
4.180
4.290
12,205
+0.09(+2.14%)
Oct 10, 2012
4.100
4.200
4.100
4.200
24,008
+0.06(+1.45%)
Oct 09, 2012
4.280
4.360
4.140
4.140
29,840
-0.17(-3.94%)
Oct 08, 2012
4.330
4.420
4.260
4.310
14,886
-0.07(-1.60%)
Oct 05, 2012
4.280
4.440
4.250
4.380
16,316
+0.08(+1.86%)
Oct 04, 2012
4.310
4.330
4.260
4.300
23,024
+0.03(+0.70%)
Oct 03, 2012
4.370
4.410
4.265
4.270
31,150
-0.05(-1.16%)
Oct 02, 2012
4.210
4.510
4.170
4.320
42,038
+0.15(+3.60%)
Oct 01, 2012
4.170
4.200
4.120
4.170
32,884
+0.00(+0.00%)
Sep 28, 2012
4.190
4.230
4.160
4.170
27,710
+0.01(+0.24%)
Sep 27, 2012
4.290
4.400
4.100
4.160
113,146
-0.14(-3.26%)
Sep 26, 2012
4.470
4.490
4.258
4.300
34,702
-0.17(-3.80%)
Sep 25, 2012
4.610
4.640
4.450
4.470
40,827
-0.14(-3.04%)
Sep 24, 2012
4.650
4.670
4.570
4.610
34,747
-0.04(-0.86%)
Sep 21, 2012
4.726
4.726
4.600
4.650
55,355
-0.07(-1.48%)
Sep 20, 2012
4.750
4.790
4.710
4.720
23,500
-0.05(-1.05%)
Sep 19, 2012
4.750
4.780
4.750
4.770
24,319
+0.00(+0.00%)
Sep 18, 2012
4.810
4.910
4.724
4.770
26,426
-0.09(-1.85%)
Sep 17, 2012
5.000
5.020
4.780
4.860
40,120
-0.17(-3.38%)
Sep 14, 2012
4.870
5.050
4.680
5.030
33,103
+0.14(+2.86%)
Sep 13, 2012
4.780
4.900
4.710
4.890
35,615
+0.08(+1.66%)
Sep 12, 2012
4.800
4.850
4.650
4.810
36,147
-0.05(-1.03%)
Sep 11, 2012
4.880
4.880
4.790
4.860
17,232
-0.01(-0.21%)
Sep 10, 2012
5.000
5.500
4.780
4.870
24,502
-0.11(-2.21%)
Sep 07, 2012
4.960
5.030
4.950
4.980
35,724
+0.07(+1.43%)
Sep 06, 2012
5.030
5.030
4.910
4.910
44,697
-0.11(-2.19%)
Sep 05, 2012
4.960
5.040
4.880
5.020
52,784
+0.03(+0.60%)
Sep 04, 2012
4.900
5.020
4.780
4.990
59,468
+0.06(+1.22%)
Aug 31, 2012
4.990
4.990
4.900
4.930
11,951
-0.04(-0.80%)
Aug 30, 2012
4.820
4.980
4.820
4.970
41,533
+0.13(+2.69%)
Aug 29, 2012
4.770
4.950
4.770
4.840
46,388
+0.16(+3.42%)
Aug 27, 2012
4.910
4.930
4.650
4.680
66,157
-0.23(-4.68%)
Aug 24, 2012
4.900
4.940
4.900
4.910
13,100
+0.00(+0.10%)
Aug 23, 2012
4.900
4.940
4.850
4.905
35,152
-0.01(-0.30%)
Aug 22, 2012
5.080
5.080
4.870
4.920
66,424
-0.21(-4.09%)
Aug 21, 2012
5.180
5.380
5.090
5.130
57,501
-0.01(-0.19%)
Aug 20, 2012
4.960
5.140
4.920
5.140
60,850
+0.19(+3.84%)
Aug 17, 2012
5.000
5.000
4.910
4.950
22,476
-0.04(-0.80%)
Aug 16, 2012
4.980
5.090
4.960
4.990
42,845
+0.05(+1.01%)
Aug 15, 2012
4.900
5.050
4.900
4.940
32,161
+0.03(+0.61%)
Aug 14, 2012
4.920
4.950
4.900
4.910
22,344
-0.01(-0.20%)
Aug 13, 2012
4.880
4.960
4.880
4.920
23,493
+0.02(+0.41%)
Aug 10, 2012
4.900
5.000
4.875
4.900
63,000
-0.01(-0.20%)
Aug 09, 2012
4.900
4.920
4.900
4.910
53,501
+0.01(+0.20%)
Aug 08, 2012
4.890
4.990
4.860
4.900
88,340
+0.01(+0.20%)
Aug 07, 2012
5.000
5.200
4.800
4.890
321,191
-0.62(-11.25%)
Aug 06, 2012
5.300
5.568
5.300
5.510
109,862
+0.22(+4.16%)
Aug 03, 2012
5.240
5.310
5.210
5.290
29,929
+0.12(+2.32%)
Aug 02, 2012
5.260
5.300
5.150
5.170
28,604
-0.16(-3.00%)
Aug 01, 2012
5.280
5.360
5.240
5.330
61,207
+0.09(+1.81%)
Jul 31, 2012
5.180
5.360
5.060
5.235
115,144
+0.08(+1.45%)
Jul 30, 2012
5.120
5.229
5.110
5.160
20,381
+0.05(+0.98%)
Jul 27, 2012
5.160
5.160
5.000
5.110
45,301
+0.00(+0.00%)
Jul 26, 2012
5.200
5.310
5.000
5.110
69,008
-0.04(-0.78%)
Jul 25, 2012
5.310
5.350
5.130
5.150
63,561
-0.13(-2.46%)
Jul 24, 2012
5.340
5.380
5.240
5.280
82,537
-0.07(-1.31%)
Jul 23, 2012
5.050
5.420
5.050
5.350
98,083
+0.19(+3.68%)
Jul 20, 2012
5.290
5.370
5.070
5.160
116,390
-0.16(-3.01%)
Jul 19, 2012
5.320
5.490
5.270
5.320
110,175
+0.00(+0.00%)
Jul 18, 2012
5.350
5.570
5.230
5.320
959,548
-0.07(-1.30%)
Jul 17, 2012
4.950
5.430
4.840
5.390
631,810
+0.82(+17.94%)
Jul 16, 2012
4.610
4.620
4.510
4.570
60,689
-0.03(-0.65%)
Jul 13, 2012
4.600
4.680
4.540
4.600
30,139
+0.01(+0.22%)
Jul 12, 2012
4.530
4.620
4.530
4.590
58,133
+0.02(+0.44%)
Jul 11, 2012
4.580
4.650
4.530
4.570
75,430
+0.00(+0.00%)
Jul 10, 2012
4.640
4.680
4.570
4.570
22,741
-0.06(-1.30%)
Jul 09, 2012
4.570
4.690
4.570
4.630
47,069
+0.08(+1.76%)
Jul 06, 2012
4.750
4.790
4.550
4.550
79,192
-0.25(-5.21%)
Jul 05, 2012
4.860
4.950
4.760
4.800
109,837
-0.06(-1.23%)
Jul 03, 2012
4.720
4.920
4.690
4.860
36,761
+0.13(+2.75%)
Jul 02, 2012
4.910
4.950
4.711
4.730
140,381
-0.15(-3.07%)
Jun 29, 2012
4.930
5.040
4.850
4.880
170,465
+0.07(+1.46%)
Jun 28, 2012
4.890
4.910
4.750
4.810
165,293
-0.14(-2.83%)
Jun 27, 2012
5.040
5.090
4.940
4.950
168,433
-0.05(-1.00%)
Jun 26, 2012
5.000
5.030
4.980
5.000
207,868
+0.02(+0.40%)
Jun 25, 2012
4.860
5.040
4.860
4.980
180,123
+0.13(+2.68%)
Jun 22, 2012
4.760
4.970
4.760
4.850
2,839,245
+0.11(+2.32%)
Jun 21, 2012
4.970
5.060
4.710
4.740
252,890
-0.25(-5.01%)
Jun 20, 2012
4.830
5.130
4.830
4.990
247,566
+0.14(+2.89%)
Jun 19, 2012
4.770
4.920
4.770
4.850
277,831
+0.09(+1.89%)
Jun 18, 2012
4.570
4.790
4.520
4.760
212,256
+0.13(+2.81%)
Jun 15, 2012
4.790
4.850
4.610
4.630
199,192
-0.18(-3.74%)
Jun 14, 2012
4.860
4.890
4.655
4.810
231,093
-0.05(-1.03%)
Jun 13, 2012
4.780
4.990
4.720
4.860
206,449
+0.08(+1.67%)
Jun 12, 2012
4.560
4.840
4.160
4.780
229,659
+0.26(+5.75%)
Jun 11, 2012
4.260
4.580
4.110
4.520
217,560
+0.31(+7.36%)
Jun 08, 2012
4.550
4.860
4.080
4.210
336,484
-0.33(-7.27%)
Jun 07, 2012
4.860
5.000
4.530
4.540
256,948
-0.24(-5.02%)
Jun 06, 2012
4.710
4.990
4.710
4.780
260,100
+0.09(+1.92%)
Jun 05, 2012
4.410
4.700
4.370
4.690
295,542
+0.30(+6.83%)
Jun 04, 2012
4.120
4.410
4.010
4.390
208,392
+0.29(+7.07%)
Jun 01, 2012
3.900
4.240
3.890
4.100
166,010
+0.09(+2.24%)
May 31, 2012
3.810
4.060
3.710
4.010
368,446
+0.19(+4.97%)
May 30, 2012
3.610
3.930
3.600
3.820
290,569
+0.19(+5.23%)
May 29, 2012
3.550
3.710
3.520
3.630
420,274
+0.13(+3.71%)
May 25, 2012
3.500
3.610
3.490
3.500
588,777
+0.01(+0.29%)
May 24, 2012
3.550
3.561
3.480
3.490
177,149
-0.04(-1.13%)
May 23, 2012
3.500
3.600
3.470
3.530
100,152
+0.00(+0.00%)
May 22, 2012
3.690
3.740
3.500
3.530
140,780
-0.15(-4.08%)
May 21, 2012
3.600
3.780
3.600
3.680
159,728
+0.10(+2.79%)
May 18, 2012
3.830
3.930
3.541
3.580
280,753
-0.27(-7.01%)
May 17, 2012
3.890
3.910
3.800
3.850
93,109
-0.05(-1.28%)
May 16, 2012
4.080
4.280
3.890
3.900
109,765
-0.15(-3.70%)
May 15, 2012
4.020
4.370
4.020
4.050
111,379
+0.05(+1.25%)
May 14, 2012
4.050
4.210
4.000
4.000
64,717
-0.09(-2.20%)
May 11, 2012
4.060
4.250
4.060
4.090
116,927
-0.02(-0.49%)
May 10, 2012
4.470
4.610
4.110
4.110
105,280
-0.33(-7.43%)
May 09, 2012
4.650
4.650
4.439
4.440
62,121
-0.21(-4.52%)
May 08, 2012
4.500
4.700
4.500
4.650
52,563
+0.10(+2.20%)
May 07, 2012
4.450
4.570
4.423
4.550
79,605
+0.07(+1.56%)
May 04, 2012
4.540
4.580
4.460
4.480
132,505
-0.12(-2.61%)
May 03, 2012
4.600
4.630
4.580
4.600
61,101
-0.01(-0.22%)
May 02, 2012
4.610
4.660
4.520
4.610
128,436
-0.03(-0.65%)
May 01, 2012
4.630
4.712
4.600
4.640
93,707
+0.01(+0.22%)
Apr 30, 2012
4.680
4.680
4.600
4.630
58,614
-0.06(-1.28%)
Apr 27, 2012
4.680
4.700
4.620
4.690
58,051
+0.01(+0.21%)
Apr 26, 2012
4.650
4.690
4.630
4.680
41,449
+0.02(+0.43%)
Apr 25, 2012
4.610
4.690
4.500
4.660
57,956
+0.12(+2.53%)
Apr 24, 2012
4.390
4.550
4.370
4.545
84,547
+0.17(+4.00%)
Apr 23, 2012
4.600
4.600
4.350
4.370
103,472
-0.31(-6.62%)
Apr 20, 2012
4.850
4.850
4.660
4.680
55,181
-0.06(-1.27%)
Apr 19, 2012
4.830
4.860
4.740
4.740
36,923
-0.07(-1.46%)
Apr 18, 2012
4.900
4.930
4.780
4.810
47,502
-0.11(-2.24%)
Apr 17, 2012
4.860
5.020
4.860
4.920
39,263
+0.10(+2.07%)
Apr 16, 2012
4.880
4.880
4.760
4.820
37,119
-0.04(-0.82%)
Apr 13, 2012
4.980
5.030
4.850
4.860
53,235
-0.14(-2.80%)
Apr 12, 2012
5.020
5.080
4.960
5.000
47,695
-0.02(-0.40%)
Apr 11, 2012
4.960
5.080
4.960
5.020
53,029
+0.12(+2.45%)
Apr 10, 2012
5.110
5.140
4.830
4.900
160,854
-0.25(-4.85%)
Apr 09, 2012
5.130
5.210
4.980
5.150
122,970
-0.13(-2.46%)
Apr 05, 2012
5.280
5.390
5.250
5.280
90,340
-0.04(-0.75%)
Apr 04, 2012
5.330
5.380
5.230
5.320
203,757
-0.11(-2.03%)
Apr 03, 2012
5.550
5.550
5.360
5.430
118,105
-0.14(-2.51%)
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.