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
)
1.180
-0.020 (-1.67%)
Streaming Delayed Price
Updated: 10:41 AM EDT, May 21, 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
8.070
8.200
7.980
8.020
110,659
-0.08(-0.99%)
Mar 30, 2010
8.270
8.400
8.100
8.100
97,306
-0.16(-1.94%)
Mar 29, 2010
8.170
8.270
8.130
8.260
65,796
+0.07(+0.85%)
Mar 26, 2010
8.270
8.370
8.070
8.190
61,629
-0.02(-0.24%)
Mar 25, 2010
8.630
8.630
8.200
8.210
161,735
-0.39(-4.53%)
Mar 24, 2010
8.580
8.710
8.470
8.600
147,858
-0.05(-0.58%)
Mar 23, 2010
8.330
8.670
8.210
8.650
213,856
+0.35(+4.22%)
Mar 22, 2010
8.280
8.380
8.260
8.300
129,662
-0.07(-0.84%)
Mar 19, 2010
8.630
8.740
8.260
8.370
232,860
-0.19(-2.22%)
Mar 18, 2010
8.500
8.840
8.250
8.560
171,148
+0.01(+0.12%)
Mar 17, 2010
8.850
8.850
8.480
8.550
185,411
-0.23(-2.62%)
Mar 16, 2010
8.860
8.870
8.570
8.780
149,366
-0.08(-0.90%)
Mar 15, 2010
8.870
8.960
8.540
8.860
215,502
+0.00(+0.00%)
Mar 12, 2010
9.100
9.100
8.800
8.860
217,045
-0.16(-1.77%)
Mar 11, 2010
8.870
9.200
8.850
9.020
214,531
+0.07(+0.78%)
Mar 10, 2010
9.100
9.240
8.850
8.950
239,347
-0.14(-1.49%)
Mar 09, 2010
8.800
9.290
8.760
9.085
442,505
+0.24(+2.66%)
Mar 08, 2010
8.900
9.170
8.820
8.850
451,387
-0.01(-0.11%)
Mar 05, 2010
8.010
8.950
7.950
8.860
752,586
+0.95(+12.01%)
Mar 04, 2010
7.700
8.190
7.700
7.910
537,779
+0.55(+7.47%)
Mar 03, 2010
7.470
7.560
7.250
7.360
272,949
-0.05(-0.67%)
Mar 02, 2010
6.750
7.470
6.720
7.410
527,195
+0.82(+12.44%)
Mar 01, 2010
6.570
6.750
6.340
6.590
286,868
+0.04(+0.61%)
Feb 26, 2010
6.500
6.750
6.500
6.550
274,839
+0.06(+0.92%)
Feb 25, 2010
6.000
6.510
5.990
6.490
199,739
+0.40(+6.57%)
Feb 24, 2010
6.200
6.380
6.020
6.090
245,138
-0.11(-1.77%)
Feb 23, 2010
6.120
6.230
6.010
6.200
202,750
+0.10(+1.64%)
Feb 22, 2010
6.260
6.300
6.075
6.100
112,371
-0.12(-1.93%)
Feb 19, 2010
6.240
6.280
6.150
6.220
93,432
-0.02(-0.32%)
Feb 18, 2010
6.290
6.390
6.120
6.240
113,332
-0.05(-0.79%)
Feb 17, 2010
6.350
6.500
6.140
6.290
141,431
-0.01(-0.16%)
Feb 16, 2010
5.960
6.340
5.900
6.300
275,766
+0.40(+6.78%)
Feb 12, 2010
5.540
5.900
5.900
5.900
324,400
+0.27(+4.80%)
Feb 11, 2010
5.970
5.990
5.270
5.630
912,776
-0.35(-5.85%)
Feb 10, 2010
6.300
6.310
5.940
5.980
443,279
-0.33(-5.23%)
Feb 09, 2010
6.930
7.080
6.250
6.310
475,221
-0.55(-8.02%)
Feb 08, 2010
6.960
6.960
6.800
6.860
143,689
-0.07(-1.01%)
Feb 05, 2010
7.100
7.120
6.740
6.930
260,160
-0.16(-2.26%)
Feb 04, 2010
7.400
7.780
7.070
7.090
212,346
-0.36(-4.83%)
Feb 03, 2010
7.580
7.790
7.370
7.450
130,496
-0.17(-2.23%)
Feb 02, 2010
7.450
7.640
7.330
7.620
134,156
+0.21(+2.83%)
Feb 01, 2010
7.390
7.450
7.250
7.410
121,835
+0.08(+1.09%)
Jan 29, 2010
7.440
7.590
7.300
7.330
131,682
-0.06(-0.81%)
Jan 28, 2010
7.730
7.900
7.370
7.390
164,135
-0.30(-3.90%)
Jan 27, 2010
7.750
7.840
7.520
7.690
146,737
-0.11(-1.41%)
Jan 26, 2010
7.870
7.990
7.750
7.800
183,628
-0.08(-1.02%)
Jan 25, 2010
7.860
7.990
7.840
7.880
157,551
+0.04(+0.51%)
Jan 22, 2010
8.050
8.150
7.830
7.840
118,646
-0.19(-2.37%)
Jan 21, 2010
8.270
8.310
8.000
8.030
156,408
-0.27(-3.25%)
Jan 20, 2010
8.420
8.490
8.180
8.300
117,414
-0.23(-2.70%)
Jan 19, 2010
8.410
8.590
8.370
8.530
131,078
+0.12(+1.43%)
Jan 15, 2010
8.530
8.410
8.410
8.410
162,500
-0.10(-1.18%)
Jan 14, 2010
8.550
8.680
8.500
8.510
99,054
-0.04(-0.47%)
Jan 13, 2010
8.310
8.600
8.250
8.550
236,815
+0.30(+3.64%)
Jan 12, 2010
8.350
8.500
8.200
8.250
230,409
-0.16(-1.90%)
Jan 11, 2010
8.830
8.890
8.380
8.410
214,426
-0.30(-3.44%)
Jan 08, 2010
8.350
8.740
8.270
8.710
272,806
+0.32(+3.81%)
Jan 07, 2010
8.090
8.480
8.070
8.390
241,065
+0.29(+3.58%)
Jan 06, 2010
8.100
8.260
8.060
8.100
172,858
-0.04(-0.49%)
Jan 05, 2010
8.600
8.640
8.050
8.140
332,988
-0.41(-4.80%)
Jan 04, 2010
8.300
8.650
8.240
8.550
283,915
+0.38(+4.65%)
Dec 31, 2009
7.920
8.170
8.170
8.170
355,900
+0.29(+3.68%)
Dec 30, 2009
7.630
7.900
7.600
7.880
431,720
+0.22(+2.87%)
Dec 29, 2009
7.700
7.850
7.625
7.660
177,949
-0.03(-0.39%)
Dec 28, 2009
7.610
7.720
7.510
7.690
315,893
+0.08(+1.05%)
Dec 24, 2009
7.720
7.770
7.600
7.610
103,542
-0.11(-1.42%)
Dec 23, 2009
7.960
8.000
7.680
7.720
274,645
-0.30(-3.74%)
Dec 22, 2009
7.860
8.100
7.600
8.020
440,887
+0.03(+0.38%)
Dec 21, 2009
8.080
8.150
7.820
7.990
231,877
-0.06(-0.75%)
Dec 18, 2009
8.200
8.210
8.000
8.050
571,403
-0.17(-2.07%)
Dec 17, 2009
8.770
8.900
8.180
8.220
222,786
-0.59(-6.70%)
Dec 16, 2009
8.760
9.050
8.600
8.810
159,501
+0.05(+0.57%)
Dec 15, 2009
8.640
8.950
8.600
8.760
210,614
+0.07(+0.81%)
Dec 14, 2009
8.610
8.973
8.520
8.690
181,915
-0.02(-0.23%)
Dec 11, 2009
8.520
8.740
8.450
8.710
147,849
+0.23(+2.71%)
Dec 10, 2009
8.490
8.600
8.395
8.480
154,158
+0.12(+1.44%)
Dec 09, 2009
8.580
8.590
8.270
8.360
114,261
-0.06(-0.71%)
Dec 08, 2009
8.590
8.620
8.400
8.420
185,609
-0.30(-3.44%)
Dec 07, 2009
8.830
8.860
8.560
8.720
255,420
-0.01(-0.11%)
Dec 04, 2009
8.800
9.050
8.610
8.730
187,755
+0.14(+1.63%)
Dec 03, 2009
8.870
9.100
8.580
8.590
221,506
-0.23(-2.61%)
Dec 02, 2009
8.780
9.050
8.670
8.820
193,739
+0.06(+0.68%)
Dec 01, 2009
8.620
8.800
8.380
8.760
300,969
+0.19(+2.22%)
Nov 30, 2009
8.940
9.000
8.490
8.570
226,695
-0.44(-4.88%)
Nov 27, 2009
9.000
9.180
8.720
9.010
223,121
-0.18(-1.96%)
Nov 25, 2009
9.620
9.800
9.160
9.190
230,528
-0.40(-4.17%)
Nov 24, 2009
9.800
9.930
9.450
9.590
110,814
-0.23(-2.34%)
Nov 23, 2009
9.790
10.000
9.662
9.820
153,216
+0.13(+1.34%)
Nov 20, 2009
9.840
9.995
9.660
9.690
106,143
-0.26(-2.61%)
Nov 19, 2009
9.840
10.10
9.800
9.950
263,569
-0.02(-0.20%)
Nov 18, 2009
10.07
10.20
9.790
9.970
163,200
-0.15(-1.48%)
Nov 17, 2009
10.10
10.18
10.02
10.12
83,150
-0.07(-0.69%)
Nov 16, 2009
10.19
10.27
10.01
10.19
218,315
-0.01(-0.10%)
Nov 13, 2009
10.18
10.29
10.00
10.20
63,984
+0.05(+0.49%)
Nov 12, 2009
10.44
10.59
10.10
10.15
136,375
-0.35(-3.33%)
Nov 11, 2009
10.59
10.59
10.41
10.50
93,300
-0.01(-0.10%)
Nov 10, 2009
10.43
10.71
10.35
10.51
132,715
-0.03(-0.28%)
Nov 09, 2009
10.90
10.90
10.41
10.54
171,808
-0.28(-2.59%)
Nov 06, 2009
10.52
10.91
10.49
10.82
274,743
+0.07(+0.65%)
Nov 05, 2009
11.04
11.07
9.870
10.75
599,481
-0.71(-6.20%)
Nov 04, 2009
11.64
11.75
11.41
11.46
118,173
-0.11(-0.95%)
Nov 03, 2009
11.68
11.86
11.34
11.57
140,368
-0.25(-2.12%)
Nov 02, 2009
11.57
11.82
11.28
11.82
213,924
+0.25(+2.16%)
Oct 30, 2009
11.68
12.00
11.35
11.57
171,714
-0.28(-2.36%)
Oct 29, 2009
11.40
11.98
11.26
11.85
181,545
+0.75(+6.76%)
Oct 28, 2009
11.29
11.57
11.07
11.10
121,127
-0.18(-1.60%)
Oct 27, 2009
11.01
11.64
11.01
11.28
205,587
+0.27(+2.45%)
Oct 26, 2009
11.12
11.94
10.98
11.01
215,594
+0.00(+0.00%)
Oct 23, 2009
11.34
11.60
11.01
11.01
97,844
-0.53(-4.59%)
Oct 22, 2009
11.67
11.67
11.12
11.54
146,642
-0.26(-2.20%)
Oct 21, 2009
11.91
12.31
11.75
11.80
91,285
-0.27(-2.24%)
Oct 20, 2009
12.05
12.65
11.91
12.07
111,054
-0.43(-3.44%)
Oct 19, 2009
11.47
12.50
11.23
12.50
202,771
+1.15(+10.13%)
Oct 16, 2009
11.20
11.45
11.09
11.35
90,494
+0.15(+1.34%)
Oct 15, 2009
11.09
11.28
10.84
11.20
57,570
+0.04(+0.36%)
Oct 14, 2009
10.81
11.17
10.59
11.16
102,588
+0.47(+4.40%)
Oct 13, 2009
10.97
10.97
10.52
10.69
55,776
-0.26(-2.37%)
Oct 12, 2009
11.03
11.14
10.85
10.95
56,022
-0.14(-1.26%)
Oct 09, 2009
10.91
11.11
10.75
11.09
90,191
+0.14(+1.28%)
Oct 08, 2009
11.15
11.15
10.80
10.95
92,573
-0.11(-0.99%)
Oct 07, 2009
10.85
11.12
10.85
11.06
75,407
+0.17(+1.56%)
Oct 06, 2009
10.61
10.90
10.51
10.89
64,467
+0.33(+3.13%)
Oct 05, 2009
10.53
10.58
10.25
10.56
116,698
+0.10(+0.96%)
Oct 02, 2009
10.56
10.75
10.42
10.46
198,733
-0.31(-2.88%)
Oct 01, 2009
11.16
11.25
10.74
10.77
311,842
-0.43(-3.84%)
Sep 30, 2009
11.62
11.62
11.08
11.20
105,177
-0.06(-0.53%)
Sep 29, 2009
11.16
11.31
11.01
11.26
80,322
+0.15(+1.35%)
Sep 28, 2009
10.76
11.23
10.70
11.11
86,059
+0.39(+3.64%)
Sep 25, 2009
11.07
11.08
10.36
10.72
166,068
-0.36(-3.25%)
Sep 24, 2009
11.56
11.70
11.06
11.08
143,258
-0.45(-3.90%)
Sep 23, 2009
11.84
11.90
11.45
11.53
101,475
-0.34(-2.86%)
Sep 22, 2009
11.76
12.09
11.56
11.87
112,139
+0.18(+1.54%)
Sep 21, 2009
12.21
12.35
11.65
11.69
189,990
-0.78(-6.26%)
Sep 18, 2009
12.25
12.50
12.03
12.47
236,307
+0.28(+2.30%)
Sep 17, 2009
12.29
12.55
12.08
12.19
150,098
-0.01(-0.08%)
Sep 16, 2009
12.05
12.38
11.82
12.20
167,470
+0.14(+1.16%)
Sep 15, 2009
11.47
12.25
11.41
12.06
295,141
+0.54(+4.69%)
Sep 14, 2009
11.06
11.62
10.89
11.52
122,740
+0.39(+3.50%)
Sep 11, 2009
10.62
11.20
10.45
11.13
156,579
+0.51(+4.80%)
Sep 10, 2009
10.45
10.62
10.33
10.62
69,426
+0.10(+0.95%)
Sep 09, 2009
10.40
10.70
10.40
10.52
88,932
+0.07(+0.67%)
Sep 08, 2009
10.21
10.50
10.04
10.45
143,253
+0.30(+2.96%)
Sep 04, 2009
9.970
10.16
9.730
10.15
92,214
+0.10(+1.00%)
Sep 03, 2009
9.930
10.15
9.660
10.05
120,316
+0.13(+1.31%)
Sep 02, 2009
10.06
10.22
9.890
9.920
203,910
-0.23(-2.27%)
Sep 01, 2009
10.11
10.56
9.990
10.15
230,860
-0.07(-0.68%)
Aug 31, 2009
10.09
10.33
9.960
10.22
243,653
-0.06(-0.58%)
Aug 28, 2009
10.50
10.50
10.10
10.28
97,540
-0.18(-1.72%)
Aug 27, 2009
10.22
10.60
10.00
10.46
100,131
+0.14(+1.36%)
Aug 26, 2009
10.14
10.38
10.11
10.32
101,344
+0.14(+1.38%)
Aug 25, 2009
10.18
10.31
10.06
10.18
131,373
+0.01(+0.10%)
Aug 24, 2009
10.43
10.65
10.08
10.17
176,027
-0.20(-1.93%)
Aug 21, 2009
10.24
10.60
10.19
10.37
188,090
+0.32(+3.18%)
Aug 20, 2009
9.900
10.14
9.740
10.05
81,095
+0.12(+1.21%)
Aug 19, 2009
9.900
9.980
9.550
9.930
128,233
-0.08(-0.80%)
Aug 18, 2009
9.920
10.13
9.830
10.01
143,674
+0.13(+1.32%)
Aug 17, 2009
9.700
10.18
9.410
9.880
290,884
-0.39(-3.80%)
Aug 14, 2009
10.21
10.46
9.920
10.27
193,777
-0.06(-0.58%)
Aug 13, 2009
10.70
10.70
10.09
10.33
233,023
-0.36(-3.37%)
Aug 12, 2009
9.950
10.99
9.860
10.69
465,915
+0.74(+7.44%)
Aug 11, 2009
10.00
10.25
9.850
9.950
234,385
+0.10(+1.02%)
Aug 10, 2009
9.180
9.930
9.180
9.850
225,063
+0.64(+6.95%)
Aug 07, 2009
9.300
9.300
8.900
9.210
152,200
+0.09(+0.99%)
Aug 06, 2009
9.220
9.330
8.980
9.120
151,601
-0.08(-0.87%)
Aug 05, 2009
9.410
9.410
9.044
9.200
102,638
-0.14(-1.50%)
Aug 04, 2009
9.000
9.370
8.980
9.340
154,396
+0.28(+3.09%)
Aug 03, 2009
9.110
9.480
8.900
9.060
148,036
+0.10(+1.12%)
Jul 31, 2009
9.150
9.331
8.960
8.960
145,477
-0.21(-2.29%)
Jul 30, 2009
9.000
9.400
8.960
9.170
155,053
+0.26(+2.92%)
Jul 29, 2009
9.060
9.150
8.860
8.910
92,599
-0.27(-2.94%)
Jul 28, 2009
9.330
9.680
9.050
9.180
125,440
-0.28(-2.96%)
Jul 27, 2009
9.640
9.830
9.350
9.460
119,429
-0.16(-1.66%)
Jul 24, 2009
9.450
9.687
9.250
9.620
94,137
+0.04(+0.42%)
Jul 23, 2009
8.900
9.720
8.870
9.580
233,183
+0.68(+7.64%)
Jul 22, 2009
8.930
9.080
8.650
8.900
110,858
-0.11(-1.22%)
Jul 21, 2009
9.290
9.400
8.830
9.010
149,090
-0.21(-2.28%)
Jul 20, 2009
8.890
9.330
8.880
9.220
202,927
+0.58(+6.71%)
Jul 17, 2009
9.180
9.180
8.421
8.640
199,308
+0.06(+0.70%)
Jul 16, 2009
8.520
8.720
8.401
8.580
288,946
-0.03(-0.35%)
Jul 15, 2009
8.390
8.670
8.390
8.610
299,781
+0.39(+4.74%)
Jul 14, 2009
8.220
8.630
8.148
8.220
147,270
+0.02(+0.24%)
Jul 13, 2009
8.010
8.290
7.900
8.200
224,100
+0.09(+1.11%)
Jul 10, 2009
8.150
8.190
7.900
8.110
171,031
-0.05(-0.61%)
Jul 09, 2009
8.480
8.480
8.110
8.160
190,379
-0.13(-1.57%)
Jul 08, 2009
8.320
8.648
8.250
8.290
309,704
+0.05(+0.61%)
Jul 07, 2009
8.700
8.720
8.240
8.240
185,244
-0.44(-5.07%)
Jul 06, 2009
9.140
9.140
8.590
8.680
125,599
-0.36(-3.98%)
Jul 02, 2009
9.590
9.680
9.040
9.040
152,367
-0.78(-7.94%)
Jul 01, 2009
9.820
10.20
9.720
9.820
98,147
+0.12(+1.24%)
Jun 30, 2009
9.600
9.960
9.370
9.700
164,468
+0.16(+1.68%)
Jun 29, 2009
9.730
9.999
9.340
9.540
178,273
-0.15(-1.55%)
Jun 26, 2009
9.690
9.840
9.420
9.690
322,892
-0.12(-1.22%)
Jun 25, 2009
9.439
9.820
9.320
9.810
123,327
+0.31(+3.26%)
Jun 24, 2009
9.450
9.900
9.440
9.500
120,272
+0.13(+1.39%)
Jun 23, 2009
9.590
9.750
9.360
9.370
95,982
-0.10(-1.06%)
Jun 22, 2009
9.900
9.970
9.280
9.470
164,064
-0.52(-5.21%)
Jun 19, 2009
10.13
10.33
9.700
9.990
253,739
+0.03(+0.30%)
Jun 18, 2009
10.06
10.20
9.800
9.960
92,373
-0.15(-1.48%)
Jun 17, 2009
10.16
10.22
9.660
10.11
198,361
-0.01(-0.10%)
Jun 16, 2009
10.58
10.80
10.11
10.12
114,636
-0.30(-2.88%)
Jun 15, 2009
10.55
10.63
10.09
10.42
114,813
-0.43(-3.96%)
Jun 12, 2009
10.62
10.94
10.51
10.85
130,584
+0.02(+0.18%)
Jun 11, 2009
10.83
11.07
10.58
10.83
91,690
+0.00(+0.00%)
Jun 10, 2009
11.07
11.34
10.48
10.83
186,441
-0.16(-1.46%)
Jun 09, 2009
10.86
11.11
10.66
10.99
102,794
+0.23(+2.14%)
Jun 08, 2009
10.60
10.99
10.49
10.76
159,150
-0.16(-1.47%)
Jun 05, 2009
10.49
10.98
10.49
10.92
187,662
+0.55(+5.30%)
Jun 04, 2009
10.27
10.39
10.01
10.37
171,435
+0.14(+1.37%)
Jun 03, 2009
10.24
10.37
10.03
10.23
130,062
-0.15(-1.45%)
Jun 02, 2009
10.14
10.73
10.08
10.38
162,086
+0.13(+1.27%)
Jun 01, 2009
9.950
10.34
9.850
10.25
158,612
+0.49(+5.02%)
May 29, 2009
9.980
10.00
9.530
9.760
210,000
-0.21(-2.11%)
May 28, 2009
10.01
10.12
9.696
9.970
172,236
-0.08(-0.80%)
May 27, 2009
10.29
10.45
10.01
10.05
160,589
-0.30(-2.90%)
May 26, 2009
9.790
10.37
9.790
10.35
167,670
+0.49(+4.97%)
May 22, 2009
10.06
10.18
9.750
9.860
205,354
-0.15(-1.50%)
May 21, 2009
10.00
10.49
9.840
10.01
133,418
-0.15(-1.48%)
May 20, 2009
10.26
10.64
9.760
10.16
181,410
+0.03(+0.30%)
May 19, 2009
10.05
10.28
9.770
10.13
229,502
-0.04(-0.39%)
May 18, 2009
10.11
10.35
9.970
10.17
193,785
+0.24(+2.42%)
May 15, 2009
10.24
10.36
9.860
9.930
181,088
-0.26(-2.55%)
May 14, 2009
10.36
10.44
10.16
10.19
203,452
-0.09(-0.88%)
May 13, 2009
11.31
11.36
10.11
10.28
341,814
-1.30(-11.23%)
May 12, 2009
12.52
12.52
11.30
11.58
241,785
-0.80(-6.46%)
May 11, 2009
12.45
12.69
12.11
12.38
128,441
-0.34(-2.67%)
May 08, 2009
12.00
12.79
11.88
12.72
221,692
+0.88(+7.43%)
May 07, 2009
12.24
12.42
11.71
11.84
236,402
-0.22(-1.82%)
May 06, 2009
12.13
12.70
11.80
12.06
266,949
-0.26(-2.11%)
May 05, 2009
12.25
12.68
12.00
12.32
447,010
-0.92(-6.95%)
May 04, 2009
13.08
13.57
13.00
13.24
265,438
-0.04(-0.30%)
May 01, 2009
13.14
13.76
13.12
13.28
189,734
+0.17(+1.30%)
Apr 30, 2009
13.08
13.75
12.83
13.11
250,233
+0.21(+1.63%)
Apr 29, 2009
12.34
13.24
12.29
12.90
343,104
+0.66(+5.39%)
Apr 28, 2009
13.03
13.48
12.14
12.24
368,641
-1.31(-9.67%)
Apr 27, 2009
13.32
13.99
13.31
13.55
212,514
-0.16(-1.17%)
Apr 24, 2009
13.65
14.15
13.41
13.71
333,507
+0.30(+2.24%)
Apr 23, 2009
13.71
13.73
12.94
13.41
143,847
+0.12(+0.90%)
Apr 22, 2009
12.46
13.76
12.46
13.29
215,347
+0.64(+5.06%)
Apr 21, 2009
11.86
12.80
11.79
12.65
187,239
+0.69(+5.77%)
Apr 20, 2009
12.88
13.00
11.91
11.96
241,445
-1.42(-10.61%)
Apr 17, 2009
13.03
13.67
13.00
13.38
204,562
+0.40(+3.08%)
Apr 16, 2009
12.38
13.05
12.34
12.98
144,796
+0.34(+2.69%)
Apr 15, 2009
11.87
12.96
11.87
12.64
198,572
+0.69(+5.77%)
Apr 14, 2009
11.96
12.23
11.81
11.95
126,957
-0.30(-2.45%)
Apr 13, 2009
12.01
12.30
11.66
12.25
205,235
-0.11(-0.89%)
Apr 09, 2009
11.74
12.48
11.85
12.36
205,405
+0.67(+5.73%)
Apr 08, 2009
11.74
12.04
11.29
11.69
205,405
+0.24(+2.10%)
Apr 07, 2009
11.96
12.30
11.34
11.45
240,589
-0.90(-7.29%)
Apr 06, 2009
12.05
12.73
11.51
12.35
228,817
-0.39(-3.06%)
Apr 03, 2009
11.99
13.06
11.80
12.74
335,716
+0.68(+5.64%)
Apr 02, 2009
11.27
12.18
11.18
12.06
240,438
+0.94(+8.45%)
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.