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
Marten Transport L
(NQ:
MRTN
)
17.44
+0.22 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2008
3.433
3.433
3.272
3.297
834,506
-0.12(-3.48%)
Mar 28, 2008
3.457
3.510
3.414
3.416
226,884
-0.03(-0.80%)
Mar 27, 2008
3.559
3.559
3.416
3.444
433,802
-0.14(-3.91%)
Mar 26, 2008
3.576
3.586
3.467
3.584
343,567
-0.03(-0.76%)
Mar 25, 2008
3.729
3.790
3.563
3.612
658,178
-0.13(-3.46%)
Mar 24, 2008
3.650
3.792
3.633
3.741
830,260
+0.13(+3.59%)
Mar 21, 2008
3.540
3.709
3.497
3.612
1,977,848
+0.00(+0.00%)
Mar 20, 2008
3.540
3.709
3.497
3.612
1,977,848
+0.12(+3.34%)
Mar 19, 2008
3.571
3.601
3.455
3.495
599,610
-0.06(-1.62%)
Mar 18, 2008
3.440
3.569
3.314
3.552
1,032,796
+0.16(+4.76%)
Mar 17, 2008
3.346
3.452
3.346
3.391
513,400
+0.00(+0.00%)
Mar 14, 2008
3.329
3.442
3.242
3.391
608,003
+0.10(+2.97%)
Mar 13, 2008
3.276
3.423
3.261
3.293
871,431
-0.03(-0.83%)
Mar 12, 2008
3.380
3.461
3.263
3.321
640,108
-0.05(-1.45%)
Mar 11, 2008
3.210
3.374
3.142
3.370
548,838
+0.26(+8.48%)
Mar 10, 2008
3.163
3.225
3.100
3.106
352,397
-0.05(-1.62%)
Mar 07, 2008
3.059
3.321
3.059
3.157
541,067
+0.06(+1.85%)
Mar 06, 2008
3.178
3.263
3.098
3.100
510,929
-0.08(-2.67%)
Mar 05, 2008
3.081
3.200
3.081
3.185
380,483
+0.12(+3.88%)
Mar 04, 2008
3.019
3.108
2.974
3.066
476,456
+0.02(+0.63%)
Mar 03, 2008
3.129
3.189
3.008
3.047
572,315
-0.03(-1.04%)
Feb 29, 2008
3.191
3.191
3.072
3.078
517,382
-0.16(-4.98%)
Feb 28, 2008
3.348
3.348
3.138
3.240
479,016
-0.11(-3.24%)
Feb 27, 2008
3.257
3.397
3.257
3.348
566,903
+0.07(+2.01%)
Feb 26, 2008
3.174
3.397
3.174
3.282
666,321
+0.09(+2.93%)
Feb 25, 2008
3.061
3.231
3.061
3.189
536,091
+0.13(+4.38%)
Feb 22, 2008
3.153
3.185
2.977
3.055
596,542
-0.09(-2.77%)
Feb 21, 2008
3.193
3.246
3.125
3.142
497,712
-0.02(-0.67%)
Feb 20, 2008
3.172
3.200
3.081
3.163
868,946
-0.03(-0.87%)
Feb 19, 2008
3.225
3.333
3.142
3.191
1,010,557
+0.01(+0.47%)
Feb 18, 2008
3.285
3.297
3.163
3.176
581,541
+0.00(+0.00%)
Feb 15, 2008
3.285
3.297
3.163
3.176
581,541
-0.14(-4.23%)
Feb 14, 2008
3.416
3.474
3.314
3.316
827,747
-0.08(-2.50%)
Feb 13, 2008
3.431
3.501
3.350
3.401
545,830
+0.01(+0.31%)
Feb 12, 2008
3.418
3.546
3.380
3.391
690,189
-0.01(-0.37%)
Feb 11, 2008
3.412
3.472
3.344
3.404
757,681
-0.01(-0.37%)
Feb 08, 2008
3.450
3.550
3.401
3.416
260,387
-0.05(-1.41%)
Feb 07, 2008
3.372
3.520
3.338
3.465
496,926
+0.08(+2.39%)
Feb 06, 2008
3.378
3.489
3.348
3.384
836,008
+0.01(+0.25%)
Feb 05, 2008
3.408
3.440
3.257
3.376
769,806
-0.11(-3.11%)
Feb 04, 2008
3.506
3.578
3.350
3.484
826,391
-0.02(-0.61%)
Feb 01, 2008
3.612
3.692
3.448
3.506
1,012,227
-0.11(-3.00%)
Jan 31, 2008
3.378
3.790
3.363
3.614
1,886,850
+0.17(+4.87%)
Jan 30, 2008
3.278
3.506
3.263
3.446
1,516,172
+0.14(+4.17%)
Jan 29, 2008
3.036
3.452
3.019
3.308
2,713,304
+0.34(+11.29%)
Jan 28, 2008
2.951
3.049
2.940
2.972
562,803
+0.01(+0.29%)
Jan 25, 2008
2.974
3.161
2.957
2.964
1,443,992
-0.00(-0.07%)
Jan 24, 2008
3.087
3.087
2.875
2.966
886,846
-0.20(-6.18%)
Jan 23, 2008
2.598
3.180
2.598
3.161
886,959
+0.50(+18.57%)
Jan 22, 2008
2.520
2.702
2.494
2.666
518,380
+0.05(+1.78%)
Jan 21, 2008
2.613
2.707
2.549
2.620
870,372
+0.00(+0.00%)
Jan 18, 2008
2.613
2.707
2.549
2.620
870,372
-0.07(-2.45%)
Jan 17, 2008
2.841
2.877
2.662
2.685
412,127
-0.07(-2.39%)
Jan 16, 2008
2.622
2.807
2.622
2.751
435,374
+0.13(+4.86%)
Jan 15, 2008
2.624
2.664
2.596
2.624
452,145
-0.04(-1.44%)
Jan 14, 2008
2.647
2.751
2.605
2.662
685,609
+0.04(+1.46%)
Jan 11, 2008
2.824
2.824
2.613
2.624
710,636
-0.23(-7.97%)
Jan 10, 2008
2.777
2.947
2.736
2.851
528,062
+0.04(+1.28%)
Jan 09, 2008
2.804
2.815
2.671
2.815
802,386
-0.00(-0.08%)
Jan 08, 2008
2.775
2.868
2.661
2.817
1,787,757
+0.05(+1.69%)
Jan 07, 2008
2.543
2.783
2.543
2.770
2,074,729
+0.25(+9.76%)
Jan 04, 2008
2.586
2.649
2.518
2.524
1,052,278
-0.10(-3.81%)
Jan 03, 2008
2.790
2.817
2.600
2.624
1,108,539
-0.17(-6.23%)
Jan 02, 2008
2.953
3.027
2.768
2.798
915,478
-0.17(-5.59%)
Jan 01, 2008
2.974
3.155
2.877
2.964
0
+0.00(+0.00%)
Dec 31, 2007
2.974
3.155
2.877
2.964
535,917
-0.02(-0.64%)
Dec 28, 2007
3.047
3.076
2.940
2.983
920,387
-0.04(-1.20%)
Dec 27, 2007
3.110
3.204
3.004
3.019
488,435
-0.11(-3.66%)
Dec 26, 2007
3.100
3.218
3.070
3.134
633,707
+0.03(+0.82%)
Dec 24, 2007
3.129
3.129
2.934
3.108
334,026
+0.00(+0.14%)
Dec 21, 2007
3.138
3.178
3.057
3.104
1,950,228
-0.01(-0.27%)
Dec 20, 2007
3.000
3.121
2.953
3.112
532,058
+0.15(+4.94%)
Dec 19, 2007
2.962
3.045
2.947
2.966
1,139,703
-0.01(-0.21%)
Dec 18, 2007
2.989
3.013
2.936
2.972
3,260,137
+0.03(+0.87%)
Dec 17, 2007
2.953
3.030
2.917
2.947
2,039,724
-0.03(-1.07%)
Dec 14, 2007
2.919
3.055
2.919
2.979
1,379,390
-0.04(-1.41%)
Dec 13, 2007
2.798
3.072
2.798
3.021
2,599,553
+0.19(+6.84%)
Dec 12, 2007
2.809
2.921
2.766
2.828
1,277,510
+0.06(+2.31%)
Dec 11, 2007
2.883
2.894
2.756
2.764
1,806,575
-0.11(-3.70%)
Dec 10, 2007
2.775
2.915
2.734
2.870
1,659,585
+0.10(+3.45%)
Dec 07, 2007
2.656
2.800
2.645
2.775
1,277,214
+0.12(+4.48%)
Dec 06, 2007
2.513
2.656
2.498
2.656
1,070,931
+0.13(+4.95%)
Dec 05, 2007
2.547
2.573
2.426
2.530
748,893
+0.09(+3.75%)
Dec 04, 2007
2.280
2.447
2.263
2.439
2,952,887
+0.14(+6.20%)
Dec 03, 2007
2.322
2.348
2.297
2.297
1,012,279
-0.03(-1.37%)
Nov 30, 2007
2.407
2.426
2.320
2.329
2,051,219
-0.04(-1.53%)
Nov 29, 2007
2.346
2.411
2.307
2.365
2,215,751
+0.02(+0.72%)
Nov 28, 2007
2.341
2.403
2.309
2.348
2,552,155
+0.03(+1.19%)
Nov 27, 2007
2.401
2.426
2.292
2.320
690,217
-0.07(-3.02%)
Nov 26, 2007
2.462
2.503
2.390
2.392
532,510
-0.07(-2.93%)
Nov 23, 2007
2.492
2.532
2.428
2.464
197,386
+0.00(+0.00%)
Nov 21, 2007
2.528
2.541
2.450
2.464
423,993
-0.02(-0.85%)
Nov 20, 2007
2.588
2.622
2.420
2.486
1,022,823
-0.09(-3.54%)
Nov 19, 2007
2.671
2.705
2.549
2.577
574,193
-0.13(-4.71%)
Nov 16, 2007
2.773
2.804
2.685
2.705
661,463
-0.06(-2.08%)
Nov 15, 2007
2.824
2.841
2.730
2.762
188,213
-0.08(-2.91%)
Nov 14, 2007
3.000
3.000
2.817
2.845
306,580
-0.14(-4.77%)
Nov 13, 2007
2.841
2.987
2.698
2.987
477,990
+0.18(+6.52%)
Nov 12, 2007
2.760
2.892
2.715
2.804
406,724
+0.04(+1.30%)
Nov 09, 2007
2.728
2.770
2.660
2.768
563,090
-0.01(-0.31%)
Nov 08, 2007
2.698
2.804
2.641
2.777
1,017,589
+0.11(+4.06%)
Nov 07, 2007
2.845
2.872
2.649
2.668
454,202
-0.23(-7.99%)
Nov 06, 2007
2.909
2.911
2.798
2.900
400,430
+0.02(+0.81%)
Nov 05, 2007
2.945
2.985
2.838
2.877
457,247
-0.12(-4.11%)
Nov 02, 2007
2.964
3.059
2.934
3.000
514,040
+0.04(+1.29%)
Nov 01, 2007
2.968
3.064
2.938
2.962
866,974
-0.06(-1.97%)
Oct 31, 2007
2.957
3.021
2.872
3.021
466,948
+0.08(+2.89%)
Oct 30, 2007
2.989
3.030
2.926
2.936
310,948
-0.08(-2.61%)
Oct 29, 2007
3.100
3.100
2.977
3.015
506,857
-0.08(-2.61%)
Oct 26, 2007
2.985
3.100
2.953
3.095
1,245,057
+0.11(+3.78%)
Oct 25, 2007
2.934
3.008
2.879
2.983
1,184,724
+0.05(+1.81%)
Oct 24, 2007
2.892
2.968
2.826
2.930
858,374
+0.01(+0.51%)
Oct 23, 2007
2.930
3.025
2.832
2.915
2,800,145
-0.36(-10.91%)
Oct 22, 2007
3.155
3.280
3.123
3.272
689,083
+0.10(+3.08%)
Oct 19, 2007
3.261
3.272
3.149
3.174
476,540
-0.09(-2.80%)
Oct 18, 2007
3.251
3.309
3.219
3.265
435,586
-0.02(-0.71%)
Oct 17, 2007
3.257
3.319
3.208
3.289
310,078
+0.07(+2.18%)
Oct 16, 2007
3.253
3.282
3.200
3.219
380,624
-0.05(-1.50%)
Oct 15, 2007
3.257
3.287
3.223
3.268
386,898
+0.01(+0.20%)
Oct 12, 2007
3.287
3.312
3.231
3.261
298,419
-0.03(-0.84%)
Oct 11, 2007
3.342
3.387
3.223
3.289
472,271
-0.10(-3.07%)
Oct 10, 2007
3.363
3.393
3.323
3.393
179,467
+0.01(+0.31%)
Oct 09, 2007
3.393
3.393
3.244
3.382
295,915
+0.01(+0.19%)
Oct 08, 2007
3.448
3.472
3.342
3.376
205,270
-0.09(-2.63%)
Oct 05, 2007
3.408
3.529
3.357
3.467
347,196
+0.09(+2.58%)
Oct 04, 2007
3.399
3.433
3.342
3.380
361,952
+0.00(+0.13%)
Oct 03, 2007
3.367
3.438
3.299
3.376
364,131
-0.02(-0.50%)
Oct 02, 2007
3.312
3.399
3.280
3.393
407,707
+0.08(+2.37%)
Oct 01, 2007
3.255
3.344
3.193
3.314
210,834
+0.04(+1.23%)
Sep 28, 2007
3.274
3.327
3.248
3.274
277,935
-0.01(-0.39%)
Sep 27, 2007
3.280
3.338
3.261
3.287
321,200
+0.01(+0.45%)
Sep 26, 2007
3.314
3.333
3.244
3.272
609,358
-0.02(-0.58%)
Sep 25, 2007
3.302
3.302
3.146
3.291
355,089
-0.04(-1.15%)
Sep 24, 2007
3.393
3.397
3.274
3.329
232,824
-0.06(-1.69%)
Sep 21, 2007
3.474
3.474
3.372
3.387
573,902
-0.06(-1.73%)
Sep 20, 2007
3.506
3.506
3.404
3.446
281,479
-0.07(-1.99%)
Sep 19, 2007
3.559
3.601
3.495
3.516
400,581
-0.01(-0.36%)
Sep 18, 2007
3.282
3.561
3.246
3.529
551,012
+0.27(+8.28%)
Sep 17, 2007
3.291
3.297
3.223
3.259
315,387
-0.03(-1.03%)
Sep 14, 2007
3.272
3.357
3.236
3.293
170,929
+0.00(+0.00%)
Sep 13, 2007
3.306
3.367
3.255
3.293
305,559
+0.02(+0.52%)
Sep 12, 2007
3.370
3.370
3.265
3.276
208,560
-0.11(-3.14%)
Sep 11, 2007
3.316
3.387
3.229
3.382
442,331
+0.08(+2.51%)
Sep 10, 2007
3.255
3.319
3.206
3.299
270,794
+0.07(+2.17%)
Sep 07, 2007
3.274
3.312
3.221
3.229
436,372
-0.10(-3.12%)
Sep 06, 2007
3.240
3.342
3.240
3.333
258,679
+0.11(+3.50%)
Sep 05, 2007
3.223
3.238
3.204
3.221
378,026
-0.04(-1.17%)
Sep 04, 2007
3.308
3.325
3.238
3.259
195,503
-0.07(-2.04%)
Aug 31, 2007
3.363
3.365
3.270
3.327
167,564
+0.02(+0.71%)
Aug 30, 2007
3.344
3.410
3.287
3.304
155,194
-0.08(-2.39%)
Aug 29, 2007
3.268
3.401
3.242
3.384
407,703
+0.14(+4.25%)
Aug 28, 2007
3.236
3.282
3.204
3.246
395,535
-0.02(-0.52%)
Aug 27, 2007
3.231
3.382
3.155
3.263
787,626
+0.01(+0.46%)
Aug 24, 2007
3.238
3.274
3.219
3.248
1,435,595
+0.01(+0.20%)
Aug 23, 2007
3.325
3.363
3.197
3.242
265,890
-0.07(-2.18%)
Aug 22, 2007
3.208
3.350
3.208
3.314
370,504
+0.15(+4.70%)
Aug 21, 2007
3.297
3.395
3.163
3.166
611,429
-0.14(-4.30%)
Aug 20, 2007
3.357
3.389
3.242
3.308
492,209
-0.02(-0.51%)
Aug 17, 2007
3.474
3.537
3.274
3.325
629,546
-0.00(-0.06%)
Aug 16, 2007
3.442
3.474
3.272
3.327
949,076
-0.13(-3.75%)
Aug 15, 2007
3.535
3.591
3.435
3.457
830,675
-0.09(-2.57%)
Aug 14, 2007
3.540
3.594
3.486
3.548
359,490
+0.03(+0.85%)
Aug 13, 2007
3.610
3.652
3.484
3.518
880,544
-0.08(-2.24%)
Aug 10, 2007
3.548
3.680
3.452
3.599
783,366
-0.00(-0.06%)
Aug 09, 2007
3.450
3.743
3.448
3.601
1,637,430
-0.27(-7.07%)
Aug 08, 2007
3.219
3.920
3.159
3.875
2,308,660
+0.68(+21.36%)
Aug 07, 2007
2.955
3.219
2.898
3.193
1,017,880
+0.21(+7.20%)
Aug 06, 2007
3.059
3.059
2.881
2.979
1,372,933
-0.01(-0.21%)
Aug 03, 2007
2.983
3.236
2.974
2.985
515,405
-0.24(-7.32%)
Aug 02, 2007
3.200
3.293
3.110
3.221
640,753
+0.03(+1.07%)
Aug 01, 2007
3.185
3.214
3.104
3.187
733,577
+0.01(+0.20%)
Jul 31, 2007
3.221
3.221
3.159
3.180
1,052,909
-0.01(-0.20%)
Jul 30, 2007
3.161
3.236
3.106
3.187
767,419
+0.02(+0.54%)
Jul 27, 2007
3.206
3.217
3.155
3.170
605,358
-0.04(-1.26%)
Jul 26, 2007
3.185
3.270
3.134
3.210
977,477
+0.01(+0.20%)
Jul 25, 2007
3.214
3.227
3.187
3.204
2,169,827
+0.01(+0.20%)
Jul 24, 2007
3.227
3.359
3.038
3.197
4,048,398
-0.57(-15.07%)
Jul 23, 2007
3.803
3.839
3.735
3.765
323,892
-0.02(-0.45%)
Jul 20, 2007
3.797
3.814
3.678
3.782
458,104
-0.02(-0.61%)
Jul 19, 2007
3.867
3.867
3.771
3.805
343,967
-0.04(-1.05%)
Jul 18, 2007
3.814
3.862
3.792
3.845
264,581
+0.00(+0.06%)
Jul 17, 2007
3.831
3.922
3.820
3.843
197,669
+0.01(+0.33%)
Jul 16, 2007
3.837
3.926
3.824
3.831
174,115
-0.01(-0.28%)
Jul 13, 2007
3.901
3.901
3.814
3.841
302,980
-0.06(-1.63%)
Jul 12, 2007
3.841
3.905
3.807
3.905
219,301
+0.08(+2.00%)
Jul 11, 2007
3.826
3.896
3.807
3.828
389,558
-0.01(-0.17%)
Jul 10, 2007
3.856
3.869
3.771
3.835
322,909
-0.04(-1.10%)
Jul 09, 2007
3.816
3.896
3.816
3.877
608,431
+0.06(+1.50%)
Jul 06, 2007
3.837
3.862
3.803
3.820
275,468
-0.03(-0.66%)
Jul 05, 2007
3.913
3.913
3.807
3.845
356,346
-0.07(-1.84%)
Jul 03, 2007
3.831
3.920
3.824
3.918
121,248
+0.09(+2.39%)
Jul 02, 2007
3.848
3.888
3.743
3.826
384,013
+0.00(+0.00%)
Jun 29, 2007
3.854
3.958
3.821
3.826
868,598
-0.02(-0.55%)
Jun 28, 2007
3.892
3.943
3.839
3.848
578,881
-0.06(-1.52%)
Jun 27, 2007
3.888
3.958
3.888
3.907
652,087
-0.00(-0.11%)
Jun 26, 2007
3.956
3.988
3.907
3.911
939,412
-0.03(-0.81%)
Jun 25, 2007
3.973
4.066
3.930
3.943
774,305
-0.03(-0.75%)
Jun 22, 2007
3.954
3.988
3.920
3.973
1,229,195
+0.00(+0.05%)
Jun 21, 2007
3.952
4.009
3.924
3.971
318,719
+0.02(+0.48%)
Jun 20, 2007
3.933
4.032
3.930
3.952
337,010
+0.02(+0.54%)
Jun 19, 2007
3.975
3.981
3.928
3.930
425,028
-0.06(-1.49%)
Jun 18, 2007
4.081
4.081
3.918
3.990
488,571
-0.10(-2.44%)
Jun 15, 2007
4.096
4.175
4.064
4.090
665,078
+0.07(+1.69%)
Jun 14, 2007
3.967
4.081
3.960
4.022
283,823
+0.07(+1.72%)
Jun 13, 2007
3.956
3.979
3.850
3.954
579,884
+0.01(+0.27%)
Jun 12, 2007
4.018
4.054
3.916
3.943
261,701
-0.09(-2.32%)
Jun 11, 2007
4.018
4.171
4.011
4.037
463,083
+0.00(+0.11%)
Jun 08, 2007
4.022
4.088
4.015
4.032
533,884
-0.00(-0.11%)
Jun 07, 2007
4.071
4.071
3.973
4.037
521,039
-0.05(-1.20%)
Jun 06, 2007
4.037
4.098
3.954
4.086
417,455
+0.01(+0.21%)
Jun 05, 2007
4.054
4.122
4.018
4.077
165,596
+0.00(+0.00%)
Jun 04, 2007
4.141
4.188
4.069
4.077
234,373
-0.08(-1.84%)
Jun 01, 2007
4.090
4.154
4.081
4.154
269,707
+0.04(+0.98%)
May 31, 2007
4.137
4.143
4.056
4.113
459,233
-0.02(-0.46%)
May 30, 2007
4.054
4.134
4.011
4.132
440,199
+0.06(+1.35%)
May 29, 2007
3.945
4.103
3.945
4.077
565,443
+0.12(+3.06%)
May 25, 2007
3.945
4.007
3.920
3.956
425,960
+0.00(+0.05%)
May 24, 2007
4.028
4.079
3.916
3.954
528,485
-0.09(-2.16%)
May 23, 2007
4.037
4.088
3.945
4.041
399,033
+0.01(+0.26%)
May 22, 2007
3.994
4.037
3.952
4.030
389,628
+0.02(+0.58%)
May 21, 2007
3.894
4.037
3.894
4.007
224,201
+0.11(+2.72%)
May 18, 2007
3.865
3.913
3.820
3.901
299,817
+0.05(+1.38%)
May 17, 2007
3.850
3.894
3.826
3.848
170,562
-0.02(-0.49%)
May 16, 2007
3.837
3.867
3.799
3.867
157,378
+0.04(+1.06%)
May 15, 2007
3.839
3.918
3.767
3.826
492,501
-0.00(-0.11%)
May 14, 2007
3.750
3.869
3.731
3.831
340,884
+0.08(+2.04%)
May 11, 2007
3.707
3.799
3.688
3.754
201,411
+0.07(+1.84%)
May 10, 2007
3.792
3.814
3.671
3.686
421,837
-0.14(-3.61%)
May 09, 2007
3.839
3.941
3.777
3.824
321,111
-0.04(-0.99%)
May 08, 2007
3.841
3.911
3.772
3.862
396,383
-0.01(-0.33%)
May 07, 2007
3.935
3.996
3.869
3.875
167,808
-0.07(-1.67%)
May 04, 2007
4.007
4.007
3.892
3.941
262,035
-0.05(-1.17%)
May 03, 2007
3.911
4.026
3.911
3.988
305,719
+0.08(+2.01%)
May 02, 2007
3.835
3.992
3.835
3.909
432,211
+0.09(+2.34%)
May 01, 2007
3.822
3.899
3.780
3.820
363,289
-0.01(-0.39%)
Apr 30, 2007
3.901
3.986
3.803
3.835
564,060
-0.05(-1.37%)
Apr 27, 2007
3.996
4.015
3.869
3.888
479,901
-0.13(-3.33%)
Apr 26, 2007
4.077
4.179
3.986
4.022
335,429
-0.04(-0.99%)
Apr 25, 2007
4.086
4.207
4.058
4.062
889,002
+0.01(+0.16%)
Apr 24, 2007
3.922
4.069
3.892
4.056
1,652,957
+0.22(+5.76%)
Apr 23, 2007
3.792
3.852
3.792
3.835
245,768
+0.03(+0.78%)
Apr 20, 2007
3.777
3.841
3.743
3.805
638,913
+0.09(+2.40%)
Apr 19, 2007
3.627
3.767
3.624
3.716
267,838
+0.06(+1.69%)
Apr 18, 2007
3.624
3.688
3.622
3.654
202,314
+0.00(+0.00%)
Apr 17, 2007
3.748
3.752
3.610
3.654
247,307
-0.10(-2.71%)
Apr 16, 2007
3.718
3.777
3.656
3.756
265,767
+0.05(+1.26%)
Apr 13, 2007
3.663
3.709
3.582
3.709
243,706
+0.04(+1.10%)
Apr 12, 2007
3.569
3.680
3.533
3.669
428,088
+0.08(+2.31%)
Apr 11, 2007
3.493
3.610
3.472
3.586
743,923
+0.11(+3.05%)
Apr 10, 2007
3.412
3.486
3.406
3.480
806,731
+0.08(+2.37%)
Apr 09, 2007
3.361
3.448
3.361
3.399
600,345
+0.03(+1.01%)
Apr 05, 2007
3.389
3.406
3.348
3.365
228,536
-0.03(-0.94%)
Apr 04, 2007
3.397
3.399
3.346
3.397
189,921
+0.03(+0.82%)
Apr 03, 2007
3.376
3.414
3.361
3.370
344,795
-0.01(-0.19%)
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.