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
P A M Transport Sv
(NQ:
PTSI
)
17.55
-0.12 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2011
2.594
2.594
2.527
2.533
50,492
-0.00(-0.08%)
Mar 30, 2011
2.535
2.535
2.492
2.535
17,395
+0.04(+1.67%)
Mar 29, 2011
2.456
2.494
2.456
2.494
3,083
+0.03(+1.10%)
Mar 28, 2011
2.548
2.548
2.433
2.467
14,263
-0.12(-4.60%)
Mar 25, 2011
2.523
2.586
2.523
2.586
16,148
+0.04(+1.47%)
Mar 24, 2011
2.548
2.567
2.529
2.548
14,296
+0.01(+0.33%)
Mar 23, 2011
2.506
2.540
2.506
2.540
14,052
+0.04(+1.75%)
Mar 22, 2011
2.460
2.586
2.437
2.496
72,515
+0.07(+2.84%)
Mar 21, 2011
2.437
2.448
2.381
2.427
60,784
+0.05(+2.11%)
Mar 18, 2011
2.398
2.398
2.360
2.377
244,033
-0.02(-0.70%)
Mar 17, 2011
2.379
2.415
2.337
2.394
112,537
+0.06(+2.45%)
Mar 16, 2011
2.351
2.362
2.333
2.336
44,938
-0.01(-0.40%)
Mar 15, 2011
2.271
2.371
2.183
2.346
62,491
-0.01(-0.27%)
Mar 14, 2011
2.383
2.383
2.352
2.352
14,934
-0.06(-2.34%)
Mar 11, 2011
2.375
2.554
2.375
2.408
163,221
+0.02(+0.87%)
Mar 10, 2011
2.429
2.429
2.367
2.387
43,168
-0.07(-2.97%)
Mar 09, 2011
2.456
2.467
2.398
2.460
16,977
+0.01(+0.26%)
Mar 08, 2011
2.389
2.456
2.389
2.454
17,821
+0.10(+4.34%)
Mar 07, 2011
2.483
2.483
2.346
2.352
26,291
-0.11(-4.33%)
Mar 04, 2011
2.473
2.502
2.452
2.458
62,999
-0.02(-0.76%)
Mar 03, 2011
2.469
2.477
2.427
2.477
25,538
+0.03(+1.02%)
Mar 02, 2011
2.423
2.477
2.421
2.452
28,061
+0.03(+1.20%)
Mar 01, 2011
2.469
2.469
2.423
2.423
15,083
-0.05(-1.86%)
Feb 28, 2011
2.490
2.490
2.429
2.469
15,917
-0.01(-0.59%)
Feb 25, 2011
2.471
2.483
2.427
2.483
11,951
+0.01(+0.59%)
Feb 24, 2011
2.448
2.477
2.448
2.469
26,368
+0.04(+1.46%)
Feb 23, 2011
2.452
2.456
2.433
2.433
17,476
-0.01(-0.51%)
Feb 22, 2011
2.446
2.469
2.419
2.446
37,264
-0.04(-1.43%)
Feb 18, 2011
2.448
2.492
2.399
2.481
51,782
+0.04(+1.54%)
Feb 17, 2011
2.402
2.444
2.385
2.444
23,413
+0.04(+1.65%)
Feb 16, 2011
2.402
2.417
2.375
2.404
15,678
+0.02(+0.87%)
Feb 15, 2011
2.352
2.406
2.352
2.383
19,802
+0.03(+1.11%)
Feb 14, 2011
2.440
2.454
2.346
2.357
64,448
-0.05(-2.12%)
Feb 11, 2011
2.404
2.446
2.358
2.408
34,866
-0.02(-0.86%)
Feb 10, 2011
2.402
2.433
2.348
2.429
12,666
+0.01(+0.52%)
Feb 09, 2011
2.352
2.450
2.352
2.417
22,051
+0.04(+1.76%)
Feb 08, 2011
2.392
2.394
2.348
2.375
19,083
-0.03(-1.39%)
Feb 07, 2011
2.375
2.408
2.354
2.408
16,368
+0.03(+1.23%)
Feb 04, 2011
2.417
2.417
2.348
2.379
29,643
-0.07(-2.73%)
Feb 03, 2011
2.465
2.465
2.433
2.446
12,162
-0.00(-0.17%)
Feb 02, 2011
2.473
2.473
2.433
2.450
11,941
-0.05(-1.92%)
Feb 01, 2011
2.431
2.502
2.417
2.498
26,636
+0.09(+3.81%)
Jan 31, 2011
2.362
2.419
2.300
2.406
45,825
+0.07(+2.85%)
Jan 28, 2011
2.519
2.519
2.339
2.339
31,571
-0.18(-6.97%)
Jan 27, 2011
2.523
2.565
2.494
2.515
18,061
-0.03(-1.15%)
Jan 26, 2011
2.460
2.544
2.425
2.544
25,313
+0.13(+5.26%)
Jan 25, 2011
2.364
2.440
2.356
2.417
43,187
+0.05(+1.93%)
Jan 24, 2011
2.377
2.379
2.356
2.371
19,903
+0.01(+0.26%)
Jan 21, 2011
2.367
2.385
2.364
2.364
37,283
+0.00(+0.18%)
Jan 20, 2011
2.362
2.394
2.360
2.360
39,614
+0.00(+0.18%)
Jan 19, 2011
2.379
2.379
2.327
2.356
80,807
-0.02(-0.96%)
Jan 18, 2011
2.423
2.458
2.367
2.379
16,680
-0.02(-0.70%)
Jan 14, 2011
2.381
2.402
2.381
2.396
31,293
+0.02(+0.97%)
Jan 13, 2011
2.381
2.389
2.369
2.373
7,299
-0.03(-1.22%)
Jan 12, 2011
2.369
2.402
2.369
2.402
6,287
+0.02(+0.96%)
Jan 11, 2011
2.394
2.400
2.367
2.379
17,927
+0.00(+0.00%)
Jan 10, 2011
2.360
2.379
2.346
2.379
21,485
-0.01(-0.44%)
Jan 07, 2011
2.408
2.412
2.371
2.389
24,387
-0.04(-1.63%)
Jan 06, 2011
2.367
2.453
2.294
2.429
387,797
+0.01(+0.60%)
Jan 05, 2011
2.406
2.423
2.394
2.415
10,954
+0.04(+1.49%)
Jan 04, 2011
2.412
2.412
2.379
2.379
44,108
-0.03(-1.30%)
Jan 03, 2011
2.371
2.423
2.352
2.410
27,073
+0.07(+3.03%)
Dec 31, 2010
2.339
2.371
2.329
2.339
41,883
-0.01(-0.40%)
Dec 30, 2010
2.346
2.358
2.329
2.349
15,428
+0.01(+0.31%)
Dec 29, 2010
2.233
2.354
2.221
2.342
39,758
-0.01(-0.53%)
Dec 28, 2010
2.379
2.381
2.294
2.354
47,158
-0.05(-2.25%)
Dec 27, 2010
2.398
2.454
2.398
2.408
52,108
-0.05(-1.87%)
Dec 23, 2010
2.521
2.523
2.400
2.454
23,265
-0.06(-2.32%)
Dec 22, 2010
2.523
2.529
2.495
2.513
16,877
-0.01(-0.50%)
Dec 21, 2010
2.479
2.525
2.429
2.525
29,399
+0.10(+4.13%)
Dec 20, 2010
2.525
2.525
2.406
2.425
44,775
-0.10(-4.12%)
Dec 17, 2010
2.529
2.538
2.523
2.529
84,581
-0.01(-0.25%)
Dec 16, 2010
2.500
2.544
2.471
2.535
141,150
+0.04(+1.42%)
Dec 15, 2010
2.500
2.531
2.492
2.500
44,607
-0.02(-0.83%)
Dec 14, 2010
2.544
2.544
2.500
2.521
48,880
-0.01(-0.41%)
Dec 13, 2010
2.565
2.565
2.504
2.531
53,259
-0.03(-1.30%)
Dec 10, 2010
2.542
2.623
2.502
2.565
42,180
-0.02(-0.81%)
Dec 09, 2010
2.373
2.635
2.349
2.586
74,328
+0.25(+10.71%)
Dec 08, 2010
2.356
2.404
2.329
2.335
69,234
-0.03(-1.41%)
Dec 07, 2010
2.377
2.377
2.346
2.369
32,833
+0.02(+0.89%)
Dec 06, 2010
2.356
2.356
2.329
2.348
54,990
+0.00(+0.09%)
Dec 03, 2010
2.381
2.412
2.321
2.346
41,231
-0.06(-2.34%)
Dec 02, 2010
2.327
2.448
2.304
2.402
45,628
+0.08(+3.32%)
Dec 01, 2010
2.323
2.354
2.279
2.325
68,366
+0.07(+2.95%)
Nov 30, 2010
2.408
2.419
2.256
2.258
47,283
-0.18(-7.36%)
Nov 29, 2010
2.433
2.467
2.398
2.437
45,432
-0.01(-0.51%)
Nov 26, 2010
2.435
2.496
2.435
2.450
26,473
+0.01(+0.34%)
Nov 24, 2010
2.312
2.442
2.442
2.442
61,057
+0.15(+6.36%)
Nov 23, 2010
2.314
2.314
2.283
2.296
624,503
-0.03(-1.08%)
Nov 22, 2010
2.310
2.337
2.310
2.321
869,755
+0.03(+1.27%)
Nov 19, 2010
2.281
2.302
2.266
2.292
30,099
+0.01(+0.64%)
Nov 18, 2010
2.306
2.306
2.261
2.277
360,062
-0.01(-0.55%)
Nov 17, 2010
2.277
2.289
2.268
2.289
9,884
+0.01(+0.55%)
Nov 16, 2010
2.273
2.281
2.244
2.277
266,713
+0.00(+0.09%)
Nov 15, 2010
2.292
2.292
2.246
2.275
53,081
+0.01(+0.55%)
Nov 12, 2010
2.273
2.283
2.260
2.262
74,846
-0.01(-0.55%)
Nov 11, 2010
2.271
2.283
2.244
2.275
23,035
-0.02(-0.73%)
Nov 10, 2010
2.273
2.308
2.273
2.292
19,860
+0.02(+0.83%)
Nov 09, 2010
2.354
2.385
2.233
2.273
62,467
-0.07(-2.85%)
Nov 08, 2010
2.343
2.369
2.323
2.339
122,220
-0.01(-0.62%)
Nov 05, 2010
2.381
2.381
2.323
2.354
106,705
-0.02(-0.88%)
Nov 04, 2010
2.296
2.379
2.296
2.375
47,192
+0.09(+3.73%)
Nov 03, 2010
2.283
2.319
2.254
2.289
76,845
+0.01(+0.27%)
Nov 02, 2010
2.308
2.308
2.262
2.283
37,720
+0.01(+0.46%)
Nov 01, 2010
2.260
2.283
2.244
2.273
62,971
-0.02(-0.73%)
Oct 29, 2010
2.304
2.304
2.273
2.289
58,837
-0.02(-0.72%)
Oct 28, 2010
2.529
2.529
2.294
2.306
49,038
-0.20(-7.91%)
Oct 27, 2010
2.596
2.677
2.444
2.504
73,608
-0.07(-2.83%)
Oct 25, 2010
2.633
2.633
2.525
2.577
20,972
-0.02(-0.72%)
Oct 22, 2010
2.633
2.633
2.588
2.596
13,399
-0.03(-1.03%)
Oct 21, 2010
2.685
2.685
2.598
2.623
15,831
-0.06(-2.41%)
Oct 20, 2010
2.784
2.838
2.673
2.688
26,852
-0.07(-2.64%)
Oct 19, 2010
2.771
2.827
2.742
2.761
18,713
-0.05(-1.93%)
Oct 18, 2010
2.765
2.815
2.746
2.815
8,364
+0.08(+3.05%)
Oct 15, 2010
2.700
2.800
2.667
2.731
49,734
+0.07(+2.58%)
Oct 14, 2010
2.661
2.663
2.627
2.663
24,919
+0.03(+1.11%)
Oct 13, 2010
2.567
2.644
2.567
2.633
30,943
+0.07(+2.60%)
Oct 12, 2010
2.604
2.667
2.550
2.567
15,711
-0.04(-1.36%)
Oct 11, 2010
2.554
2.627
2.548
2.602
7,673
+0.03(+1.13%)
Oct 08, 2010
2.556
2.583
2.398
2.573
11,673
+0.05(+1.98%)
Oct 07, 2010
2.583
2.583
2.490
2.523
26,540
-0.03(-1.22%)
Oct 06, 2010
2.538
2.558
2.513
2.554
34,190
+0.01(+0.57%)
Oct 05, 2010
2.412
2.540
2.402
2.540
75,872
+0.16(+6.66%)
Oct 04, 2010
2.552
2.665
2.379
2.381
94,173
-0.20(-7.68%)
Oct 01, 2010
2.658
2.658
2.569
2.579
25,433
-0.04(-1.67%)
Sep 30, 2010
2.640
2.667
2.613
2.623
22,694
+0.02(+0.64%)
Sep 29, 2010
2.590
2.648
2.586
2.606
59,570
+0.01(+0.48%)
Sep 28, 2010
2.709
2.723
2.594
2.594
29,797
-0.08(-3.04%)
Sep 27, 2010
2.681
2.727
2.673
2.675
16,219
-0.01(-0.23%)
Sep 24, 2010
2.661
2.681
2.642
2.681
30,689
+0.06(+2.39%)
Sep 23, 2010
2.636
2.650
2.606
2.619
16,196
-0.03(-1.10%)
Sep 22, 2010
2.709
2.713
2.642
2.648
22,397
-0.06(-2.31%)
Sep 21, 2010
2.771
2.832
2.615
2.711
51,427
-0.07(-2.48%)
Sep 20, 2010
2.613
2.781
2.613
2.779
37,140
+0.16(+6.30%)
Sep 17, 2010
2.608
2.617
2.560
2.615
106,293
-0.00(-0.16%)
Sep 15, 2010
2.567
2.637
2.540
2.619
54,511
+0.01(+0.56%)
Sep 14, 2010
2.608
2.608
2.569
2.604
51,273
-0.04(-1.50%)
Sep 13, 2010
2.586
2.646
2.558
2.644
50,583
+0.02(+0.87%)
Sep 10, 2010
2.650
2.681
2.577
2.621
26,862
-0.06(-2.33%)
Sep 09, 2010
2.677
2.709
2.625
2.683
32,051
+0.04(+1.50%)
Sep 08, 2010
2.621
2.644
2.577
2.644
24,641
+0.04(+1.44%)
Sep 07, 2010
2.671
2.671
2.583
2.606
24,823
-0.08(-3.10%)
Sep 03, 2010
2.575
2.692
2.571
2.690
44,871
+0.14(+5.48%)
Sep 02, 2010
2.460
2.709
2.440
2.550
27,629
+0.07(+2.77%)
Sep 01, 2010
2.358
2.487
2.348
2.481
228,432
+0.14(+6.16%)
Aug 31, 2010
2.369
2.369
2.321
2.337
33,475
-0.02(-0.97%)
Aug 30, 2010
2.546
2.546
2.346
2.360
107,444
-0.19(-7.29%)
Aug 27, 2010
2.392
2.579
2.356
2.546
78,140
+0.18(+7.58%)
Aug 26, 2010
2.398
2.398
2.335
2.367
43,293
-0.03(-1.30%)
Aug 25, 2010
2.344
2.404
2.344
2.398
37,298
+0.04(+1.68%)
Aug 24, 2010
2.346
2.398
2.346
2.358
47,787
-0.00(-0.09%)
Aug 23, 2010
2.392
2.417
2.345
2.360
423,173
+0.01(+0.27%)
Aug 20, 2010
2.356
2.392
2.302
2.354
207,450
-0.03(-1.14%)
Aug 19, 2010
2.392
2.392
2.244
2.381
170,621
-0.02(-0.87%)
Aug 18, 2010
2.412
2.458
2.360
2.402
47,192
-0.01(-0.26%)
Aug 17, 2010
2.465
2.501
2.398
2.408
109,549
-0.02(-0.86%)
Aug 16, 2010
2.523
2.527
2.373
2.429
139,855
-0.10(-4.12%)
Aug 13, 2010
2.546
2.554
2.517
2.533
51,446
+0.01(+0.41%)
Aug 12, 2010
2.577
2.583
2.519
2.523
104,043
-0.08(-3.12%)
Aug 11, 2010
2.667
2.694
2.550
2.604
116,431
-0.11(-3.92%)
Aug 10, 2010
2.905
2.905
2.669
2.711
176,712
-0.21(-7.28%)
Aug 09, 2010
2.950
2.965
2.913
2.923
47,475
-0.01(-0.50%)
Aug 06, 2010
3.034
3.092
2.921
2.938
29,303
-0.13(-4.21%)
Aug 05, 2010
3.053
3.094
3.030
3.067
16,709
-0.01(-0.27%)
Aug 04, 2010
3.061
3.086
3.023
3.075
18,459
+0.02(+0.55%)
Aug 03, 2010
3.099
3.107
3.053
3.059
117,271
-0.06(-1.94%)
Aug 02, 2010
3.075
3.126
2.998
3.119
96,754
+0.07(+2.33%)
Jul 30, 2010
3.036
3.084
2.980
3.048
80,524
+0.01(+0.21%)
Jul 29, 2010
3.115
3.119
3.042
3.042
78,534
-0.08(-2.41%)
Jul 28, 2010
3.128
3.153
3.096
3.117
114,436
+0.02(+0.67%)
Jul 27, 2010
3.163
3.203
3.086
3.096
81,982
-0.02(-0.67%)
Jul 26, 2010
3.096
3.117
2.992
3.117
66,745
+0.04(+1.29%)
Jul 23, 2010
2.854
3.103
2.854
3.078
34,391
+0.21(+7.35%)
Jul 22, 2010
2.946
2.946
2.846
2.867
98,960
-0.05(-1.72%)
Jul 21, 2010
2.996
3.036
2.913
2.917
25,543
-0.05(-1.76%)
Jul 20, 2010
2.950
2.973
2.898
2.969
44,238
+0.00(+0.07%)
Jul 19, 2010
2.973
3.040
2.930
2.967
40,914
-0.03(-0.91%)
Jul 16, 2010
3.171
3.232
2.990
2.994
82,773
-0.21(-6.45%)
Jul 15, 2010
3.378
3.397
3.173
3.201
39,216
-0.18(-5.42%)
Jul 14, 2010
3.397
3.409
3.374
3.384
30,689
-0.02(-0.55%)
Jul 13, 2010
3.138
3.403
3.138
3.403
114,096
+0.29(+9.38%)
Jul 12, 2010
3.134
3.196
3.111
3.111
26,397
-0.03(-1.06%)
Jul 09, 2010
3.153
3.157
3.126
3.144
21,294
-0.02(-0.53%)
Jul 08, 2010
3.088
3.207
3.088
3.161
61,877
+0.08(+2.57%)
Jul 07, 2010
2.973
3.094
2.973
3.082
75,066
+0.11(+3.65%)
Jul 06, 2010
3.013
3.059
2.938
2.973
49,873
+0.00(+0.14%)
Jul 02, 2010
3.032
3.075
2.969
2.969
82,322
-0.04(-1.25%)
Jul 01, 2010
3.179
3.224
2.973
3.007
124,479
-0.13(-4.06%)
Jun 30, 2010
3.253
3.292
3.134
3.134
49,552
-0.11(-3.34%)
Jun 29, 2010
3.265
3.342
3.207
3.242
177,120
-0.07(-2.20%)
Jun 25, 2010
3.342
3.463
3.240
3.315
2,678,615
-0.05(-1.61%)
Jun 24, 2010
3.261
3.424
3.261
3.369
132,253
+0.12(+3.66%)
Jun 23, 2010
3.251
3.338
3.192
3.251
96,495
-0.01(-0.45%)
Jun 22, 2010
3.253
3.322
3.253
3.265
44,281
-0.04(-1.14%)
Jun 21, 2010
3.376
3.376
3.257
3.303
23,044
+0.00(+0.13%)
Jun 18, 2010
3.257
3.380
3.257
3.299
97,526
-0.04(-1.06%)
Jun 17, 2010
3.413
3.413
3.303
3.334
57,436
-0.01(-0.28%)
Jun 16, 2010
3.380
3.388
3.311
3.343
49,580
+0.01(+0.41%)
Jun 15, 2010
3.305
3.392
3.297
3.330
49,288
+0.03(+0.76%)
Jun 14, 2010
3.246
3.305
3.190
3.305
35,077
+0.09(+2.79%)
Jun 11, 2010
3.169
3.286
3.113
3.215
47,734
+0.06(+1.92%)
Jun 10, 2010
2.971
3.171
2.971
3.155
45,379
+0.19(+6.47%)
Jun 09, 2010
3.028
3.028
2.915
2.963
166,195
-0.06(-2.10%)
Jun 08, 2010
3.109
3.121
2.942
3.026
215,473
-0.02(-0.65%)
Jun 07, 2010
3.140
3.167
2.959
3.046
65,676
+0.02(+0.55%)
Jun 04, 2010
3.046
3.046
2.967
3.030
12,229
+0.06(+2.04%)
Jun 03, 2010
2.980
3.048
2.894
2.969
56,237
-0.05(-1.79%)
Jun 02, 2010
2.888
3.028
2.888
3.023
49,667
+0.02(+0.76%)
Jun 01, 2010
3.090
3.151
2.980
3.000
67,747
-0.14(-4.39%)
May 28, 2010
3.128
3.165
3.092
3.138
27,907
+0.01(+0.33%)
May 27, 2010
3.194
3.194
3.092
3.128
56,822
+0.04(+1.15%)
May 26, 2010
3.038
3.092
3.022
3.092
14,387
+0.12(+4.00%)
May 25, 2010
2.959
3.036
2.923
2.973
30,133
-0.09(-2.99%)
May 24, 2010
2.963
3.078
2.944
3.065
83,258
+0.06(+1.94%)
May 21, 2010
3.088
3.142
2.910
3.007
148,699
-0.20(-6.18%)
May 20, 2010
3.445
3.497
3.042
3.205
150,435
-0.31(-8.89%)
May 19, 2010
3.543
3.578
3.486
3.518
38,684
-0.08(-2.20%)
May 18, 2010
3.609
3.684
3.568
3.597
71,014
+0.02(+0.47%)
May 17, 2010
3.551
3.616
3.499
3.580
133,846
-0.01(-0.29%)
May 14, 2010
3.558
3.680
3.547
3.591
73,316
-0.13(-3.42%)
May 13, 2010
3.734
3.878
3.634
3.718
156,511
+0.09(+2.35%)
May 12, 2010
3.365
3.772
3.365
3.632
372,268
+0.30(+9.01%)
May 11, 2010
3.340
3.365
3.274
3.332
46,338
+0.06(+1.78%)
May 10, 2010
3.351
3.386
3.274
3.274
89,608
-0.03(-0.95%)
May 07, 2010
3.363
3.367
3.305
3.305
40,708
-0.06(-1.86%)
May 06, 2010
3.357
3.382
3.224
3.367
54,343
+0.00(+0.00%)
May 05, 2010
3.347
3.367
3.336
3.367
24,517
+0.03(+0.94%)
May 04, 2010
3.330
3.372
3.284
3.336
38,118
+0.02(+0.57%)
May 03, 2010
3.311
3.386
3.311
3.317
48,271
+0.01(+0.44%)
Apr 30, 2010
3.413
3.413
3.303
3.303
166,717
-0.11(-3.12%)
Apr 29, 2010
3.169
3.488
3.138
3.409
119,050
+0.23(+7.21%)
Apr 28, 2010
3.050
3.274
3.048
3.180
157,399
+0.13(+4.31%)
Apr 27, 2010
3.032
3.101
2.940
3.048
41,322
-0.06(-2.08%)
Apr 26, 2010
3.178
3.211
3.090
3.113
32,406
-0.05(-1.52%)
Apr 23, 2010
3.111
3.192
3.092
3.161
33,341
+0.05(+1.68%)
Apr 22, 2010
3.044
3.145
3.044
3.109
59,940
+0.06(+1.84%)
Apr 21, 2010
3.065
3.075
3.007
3.053
61,685
+0.03(+0.90%)
Apr 20, 2010
2.967
3.088
2.950
3.025
52,976
-0.02(-0.75%)
Apr 19, 2010
3.038
3.096
3.025
3.048
32,569
-0.02(-0.61%)
Apr 16, 2010
3.025
3.196
3.025
3.067
46,952
+0.04(+1.17%)
Apr 15, 2010
2.910
3.074
2.846
3.032
111,597
+0.13(+4.30%)
Apr 14, 2010
2.886
2.913
2.867
2.907
18,704
+0.02(+0.80%)
Apr 13, 2010
2.848
2.909
2.848
2.884
14,646
-0.00(-0.14%)
Apr 12, 2010
2.804
2.900
2.804
2.888
6,714
-0.02(-0.57%)
Apr 09, 2010
2.880
2.905
2.832
2.905
25,548
+0.02(+0.65%)
Apr 08, 2010
2.796
2.888
2.786
2.886
19,183
+0.09(+3.36%)
Apr 07, 2010
2.854
2.861
2.711
2.792
93,449
-0.05(-1.62%)
Apr 06, 2010
2.763
2.892
2.750
2.838
29,735
+0.06(+2.25%)
Apr 05, 2010
2.850
2.911
2.719
2.775
84,294
-0.12(-4.04%)
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.