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
Cheniere Energy
(NY:
LNG
)
159.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2011
8.716
9.274
8.656
9.055
2,107,923
+0.29(+3.30%)
Apr 28, 2011
8.646
8.766
8.506
8.766
888,729
+0.06(+0.69%)
Apr 27, 2011
8.756
8.766
8.476
8.706
1,217,401
-0.02(-0.23%)
Apr 26, 2011
8.656
8.756
8.447
8.726
1,241,143
+0.11(+1.27%)
Apr 25, 2011
8.656
8.726
8.516
8.616
1,047,407
-0.17(-1.93%)
Apr 21, 2011
8.875
8.875
8.526
8.786
1,256,541
+0.08(+0.92%)
Apr 20, 2011
8.686
8.736
8.506
8.706
2,360,761
+0.43(+5.18%)
Apr 19, 2011
8.058
8.307
7.978
8.277
1,236,270
+0.17(+2.09%)
Apr 18, 2011
8.267
8.267
7.978
8.107
1,040,763
-0.26(-3.10%)
Apr 15, 2011
7.908
8.526
7.709
8.367
2,575,353
+0.54(+6.88%)
Apr 14, 2011
7.768
7.888
7.529
7.828
1,963,515
+0.05(+0.64%)
Apr 13, 2011
7.768
7.948
7.559
7.778
2,047,755
+0.31(+4.14%)
Apr 12, 2011
7.629
7.908
7.360
7.469
3,883,155
-0.52(-6.49%)
Apr 11, 2011
8.696
8.696
7.928
7.988
3,543,038
-0.64(-7.40%)
Apr 08, 2011
9.015
9.015
8.437
8.626
1,576,129
-0.23(-2.59%)
Apr 07, 2011
9.065
9.065
8.576
8.855
2,100,577
+0.03(+0.34%)
Apr 06, 2011
9.274
9.394
8.207
8.825
5,419,132
-0.44(-4.74%)
Apr 05, 2011
9.374
10.03
9.175
9.264
4,370,306
-0.17(-1.80%)
Apr 04, 2011
9.364
9.434
9.234
9.434
972,264
+0.14(+1.50%)
Apr 01, 2011
9.354
9.464
9.224
9.294
1,158,951
+0.01(+0.11%)
Mar 31, 2011
9.364
9.494
9.095
9.284
1,488,199
-0.07(-0.75%)
Mar 30, 2011
9.214
9.424
9.125
9.354
1,717,611
+0.21(+2.29%)
Mar 29, 2011
9.035
9.244
8.975
9.145
1,182,709
+0.10(+1.10%)
Mar 28, 2011
9.254
9.424
9.005
9.045
2,115,987
-0.06(-0.66%)
Mar 25, 2011
9.135
9.234
8.776
9.105
2,194,132
+0.05(+0.55%)
Mar 24, 2011
9.344
9.394
8.965
9.055
2,603,540
-0.23(-2.47%)
Mar 23, 2011
9.424
9.524
9.125
9.284
4,818,897
+0.31(+3.44%)
Mar 22, 2011
8.167
8.975
8.167
8.975
5,448,852
+0.68(+8.17%)
Mar 21, 2011
8.227
8.297
8.187
8.297
2,308,937
+0.31(+3.87%)
Mar 18, 2011
8.427
8.437
7.928
7.988
3,318,701
-0.40(-4.76%)
Mar 17, 2011
8.726
8.776
8.187
8.387
3,832,899
-0.09(-1.06%)
Mar 16, 2011
8.476
8.860
8.267
8.476
5,927,359
+0.24(+2.91%)
Mar 15, 2011
8.197
8.367
8.197
8.237
7,059,362
-0.02(-0.24%)
Mar 14, 2011
7.788
8.347
7.479
8.257
8,436,421
+1.03(+14.21%)
Mar 11, 2011
7.240
7.768
7.180
7.230
4,124,015
-0.06(-0.82%)
Mar 10, 2011
7.479
7.928
7.120
7.290
6,108,058
-0.11(-1.48%)
Mar 09, 2011
6.941
8.756
6.781
7.399
20,261,058
+1.17(+18.72%)
Mar 08, 2011
9.613
9.613
5.993
6.233
17,262,670
-3.47(-35.77%)
Mar 07, 2011
9.982
10.17
9.314
9.703
1,712,741
-0.14(-1.42%)
Mar 04, 2011
9.713
10.03
9.474
9.843
1,960,836
+0.30(+3.13%)
Mar 03, 2011
10.31
10.31
9.204
9.544
3,974,212
-0.51(-5.06%)
Mar 02, 2011
10.13
10.41
9.793
10.05
1,765,858
+0.04(+0.40%)
Mar 01, 2011
10.25
10.46
9.883
10.01
2,024,422
-0.34(-3.28%)
Feb 28, 2011
10.44
10.50
9.753
10.35
2,993,678
+0.00(+0.00%)
Feb 25, 2011
9.244
10.46
9.165
10.35
6,056,233
+1.32(+14.57%)
Feb 24, 2011
9.544
9.544
8.776
9.035
2,743,243
-0.28(-3.00%)
Feb 23, 2011
8.965
9.623
8.915
9.314
3,181,317
+0.40(+4.47%)
Feb 22, 2011
9.274
9.394
8.496
8.915
3,358,033
-0.37(-3.97%)
Feb 18, 2011
9.703
9.703
8.985
9.284
3,810,760
-0.38(-3.92%)
Feb 17, 2011
9.165
9.873
9.025
9.663
5,689,061
+0.72(+8.03%)
Feb 16, 2011
8.377
9.005
8.297
8.945
2,791,539
+0.72(+8.73%)
Feb 15, 2011
8.776
9.005
8.177
8.227
3,310,189
-0.55(-6.25%)
Feb 14, 2011
8.137
8.825
7.629
8.776
3,350,997
+0.57(+6.93%)
Feb 11, 2011
8.107
8.417
8.068
8.207
2,438,891
+0.15(+1.86%)
Feb 10, 2011
7.509
8.068
7.399
8.058
2,034,724
+0.51(+6.74%)
Feb 09, 2011
7.639
7.888
7.370
7.549
1,936,679
-0.19(-2.45%)
Feb 08, 2011
8.078
8.078
7.629
7.739
2,129,790
-0.24(-3.00%)
Feb 07, 2011
8.157
8.157
7.838
7.978
1,570,366
-0.01(-0.12%)
Feb 04, 2011
7.898
8.157
7.679
7.988
1,500,794
+0.08(+1.01%)
Feb 03, 2011
8.207
8.377
7.509
7.908
3,149,300
-0.28(-3.41%)
Feb 02, 2011
7.649
8.466
7.599
8.187
5,255,408
+0.44(+5.66%)
Feb 01, 2011
7.459
7.818
7.330
7.748
4,373,697
+0.46(+6.29%)
Jan 31, 2011
6.901
7.290
6.632
7.290
4,786,063
+0.97(+15.30%)
Jan 28, 2011
6.602
6.671
6.293
6.322
1,337,347
-0.28(-4.23%)
Jan 27, 2011
6.472
6.881
6.342
6.602
1,899,188
+0.05(+0.76%)
Jan 26, 2011
6.153
6.632
6.103
6.552
1,471,625
+0.28(+4.45%)
Jan 25, 2011
6.432
6.432
6.083
6.273
1,546,147
-0.16(-2.48%)
Jan 24, 2011
6.392
6.642
6.273
6.432
1,052,927
-0.02(-0.31%)
Jan 21, 2011
6.602
6.810
6.372
6.452
1,911,864
+0.01(+0.15%)
Jan 20, 2011
6.542
6.671
6.233
6.442
2,577,892
-0.08(-1.22%)
Jan 19, 2011
7.270
7.340
6.492
6.522
3,656,673
-0.75(-10.29%)
Jan 18, 2011
7.449
7.449
7.060
7.270
2,155,388
-0.19(-2.54%)
Jan 14, 2011
6.851
7.599
6.811
7.459
4,618,994
+0.57(+8.25%)
Jan 13, 2011
7.060
7.060
6.791
6.891
1,522,904
-0.18(-2.54%)
Jan 12, 2011
6.821
7.140
6.751
7.070
1,996,121
+0.39(+5.82%)
Jan 11, 2011
7.210
7.220
6.612
6.681
3,191,539
-0.52(-7.20%)
Jan 10, 2011
7.250
7.270
6.991
7.200
3,286,683
+0.02(+0.28%)
Jan 07, 2011
6.761
7.230
6.592
7.180
6,582,220
+0.64(+9.76%)
Jan 06, 2011
6.492
6.811
6.372
6.542
4,233,056
+0.17(+2.66%)
Jan 05, 2011
6.163
6.472
6.143
6.372
2,163,502
+0.12(+1.91%)
Jan 04, 2011
6.552
6.602
5.914
6.253
4,350,974
-0.15(-2.34%)
Jan 03, 2011
5.604
6.632
5.555
6.402
6,823,927
+0.90(+16.30%)
Dec 31, 2010
5.684
5.714
5.495
5.505
949,762
-0.19(-3.33%)
Dec 30, 2010
5.699
5.894
5.674
5.694
1,967,749
+0.03(+0.53%)
Dec 29, 2010
5.385
5.734
5.285
5.664
1,671,842
+0.32(+5.97%)
Dec 28, 2010
5.525
5.555
5.235
5.345
1,024,880
-0.16(-2.90%)
Dec 27, 2010
5.285
5.565
5.206
5.505
688,432
+0.13(+2.41%)
Dec 23, 2010
5.405
5.475
5.255
5.375
580,215
-0.08(-1.46%)
Dec 22, 2010
5.714
5.854
5.395
5.455
1,271,720
-0.21(-3.70%)
Dec 21, 2010
5.575
5.684
5.445
5.664
1,464,368
+0.12(+2.16%)
Dec 20, 2010
5.206
5.545
5.076
5.545
1,581,208
+0.43(+8.38%)
Dec 17, 2010
5.136
5.235
5.036
5.116
1,111,523
-0.01(-0.19%)
Dec 16, 2010
5.415
5.415
5.096
5.126
1,252,334
-0.11(-2.10%)
Dec 15, 2010
5.445
5.555
5.235
5.235
1,602,655
-0.20(-3.67%)
Dec 14, 2010
5.146
5.704
5.146
5.435
3,203,329
+0.34(+6.65%)
Dec 13, 2010
5.315
5.315
4.926
5.096
1,444,325
-0.22(-4.13%)
Dec 10, 2010
4.986
5.495
4.956
5.315
3,571,417
+0.46(+9.45%)
Dec 09, 2010
5.216
5.275
4.847
4.857
2,180,838
-0.25(-4.88%)
Dec 08, 2010
5.295
5.345
5.036
5.106
1,719,805
-0.22(-4.12%)
Dec 07, 2010
5.475
5.684
5.196
5.325
2,330,729
-0.09(-1.66%)
Dec 06, 2010
5.575
5.585
5.056
5.415
4,286,064
-0.08(-1.45%)
Dec 03, 2010
5.983
6.023
5.395
5.495
1,930,923
-0.47(-7.86%)
Dec 02, 2010
5.963
6.053
5.814
5.963
1,531,773
+0.04(+0.67%)
Dec 01, 2010
5.784
5.983
5.754
5.924
2,515,230
+0.37(+6.64%)
Nov 30, 2010
5.814
5.934
5.525
5.555
1,816,810
-0.34(-5.75%)
Nov 29, 2010
6.103
6.283
5.734
5.894
2,398,898
-0.29(-4.68%)
Nov 26, 2010
6.183
6.642
6.033
6.183
2,484,303
+0.07(+1.14%)
Nov 24, 2010
6.203
6.113
6.113
6.113
2,184,015
+0.13(+2.17%)
Nov 23, 2010
5.784
6.183
5.575
5.983
4,052,658
+0.25(+4.35%)
Nov 22, 2010
6.303
7.200
5.674
5.734
10,123,330
-0.41(-6.66%)
Nov 19, 2010
4.847
6.392
4.647
6.143
6,536,939
+1.31(+27.01%)
Nov 18, 2010
4.747
4.926
4.747
4.837
909,212
+0.13(+2.75%)
Nov 17, 2010
4.727
4.926
4.667
4.707
961,453
-0.02(-0.42%)
Nov 16, 2010
4.807
4.886
4.448
4.727
1,641,407
+0.32(+7.24%)
Nov 15, 2010
4.438
5.036
4.388
4.408
3,274,822
+0.05(+1.14%)
Nov 12, 2010
4.488
5.036
4.218
4.358
3,141,064
-0.17(-3.74%)
Nov 11, 2010
3.590
4.727
3.590
4.527
4,626,228
+0.95(+26.46%)
Nov 10, 2010
3.630
3.630
3.500
3.580
450,081
-0.01(-0.28%)
Nov 09, 2010
3.640
3.740
3.500
3.590
638,531
+0.02(+0.56%)
Nov 08, 2010
3.630
3.690
3.490
3.570
506,865
-0.12(-3.24%)
Nov 05, 2010
3.750
3.929
3.281
3.690
1,526,299
-0.09(-2.37%)
Nov 04, 2010
3.620
3.889
3.620
3.780
1,743,955
+0.17(+4.70%)
Nov 03, 2010
3.351
3.610
3.311
3.610
1,154,375
+0.28(+8.38%)
Nov 02, 2010
3.211
3.341
3.161
3.331
532,446
+0.16(+5.03%)
Nov 01, 2010
3.351
3.580
3.111
3.171
815,950
-0.10(-3.05%)
Oct 29, 2010
3.211
3.351
3.191
3.271
696,382
+0.07(+2.18%)
Oct 28, 2010
3.530
3.580
3.181
3.201
976,301
-0.30(-8.55%)
Oct 27, 2010
3.610
3.889
3.231
3.500
2,429,865
+0.47(+15.46%)
Oct 25, 2010
2.972
3.042
2.912
3.032
980,845
+0.11(+3.84%)
Oct 22, 2010
2.892
2.962
2.882
2.919
634,470
+0.06(+2.00%)
Oct 21, 2010
2.812
2.882
2.792
2.862
663,666
+0.06(+2.14%)
Oct 20, 2010
2.732
2.802
2.703
2.802
365,469
+0.09(+3.31%)
Oct 19, 2010
2.762
2.762
2.613
2.712
497,803
-0.07(-2.51%)
Oct 18, 2010
2.902
2.942
2.762
2.782
339,988
-0.09(-3.12%)
Oct 15, 2010
2.892
2.962
2.842
2.872
374,180
+0.01(+0.35%)
Oct 14, 2010
2.852
2.962
2.822
2.862
295,530
-0.03(-1.03%)
Oct 13, 2010
2.972
3.071
2.872
2.892
804,024
-0.06(-2.03%)
Oct 12, 2010
2.852
2.992
2.752
2.952
593,580
+0.10(+3.50%)
Oct 11, 2010
2.792
2.892
2.742
2.852
636,025
+0.07(+2.51%)
Oct 08, 2010
2.782
2.832
2.613
2.782
569,035
+0.14(+5.28%)
Oct 07, 2010
2.673
2.693
2.613
2.643
1,136
-0.01(-0.38%)
Oct 06, 2010
2.673
2.693
2.593
2.653
343,789
-0.02(-0.75%)
Oct 05, 2010
2.673
2.703
2.593
2.673
448,754
+0.05(+1.90%)
Oct 04, 2010
2.633
2.699
2.543
2.623
422,278
-0.02(-0.75%)
Oct 01, 2010
2.643
2.703
2.493
2.643
377,697
+0.14(+5.58%)
Sep 30, 2010
2.543
2.553
2.463
2.503
486,463
-0.02(-0.79%)
Sep 29, 2010
2.513
2.553
2.463
2.523
420,803
-0.01(-0.39%)
Sep 28, 2010
2.543
2.613
2.513
2.533
536
-0.04(-1.55%)
Sep 27, 2010
2.563
2.613
2.483
2.573
455,979
+0.02(+0.78%)
Sep 24, 2010
2.603
2.653
2.533
2.553
420,407
-0.06(-2.29%)
Sep 23, 2010
2.623
2.623
2.503
2.613
2,222
+0.06(+2.34%)
Sep 22, 2010
2.683
2.703
2.523
2.553
430,338
-0.14(-5.19%)
Sep 21, 2010
2.742
2.742
2.653
2.693
244,448
-0.05(-1.82%)
Sep 20, 2010
2.792
2.822
2.663
2.742
648,038
-0.02(-0.72%)
Sep 17, 2010
2.762
2.892
2.722
2.762
386,286
-0.01(-0.36%)
Sep 15, 2010
2.842
2.842
2.742
2.772
346,881
-0.05(-1.77%)
Sep 14, 2010
2.972
2.972
2.792
2.822
630,576
-0.06(-2.08%)
Sep 13, 2010
2.942
2.992
2.792
2.882
1,718,868
+0.23(+8.65%)
Sep 10, 2010
2.553
2.752
2.553
2.653
1,589,446
+0.15(+5.98%)
Sep 09, 2010
2.483
2.523
2.473
2.503
2,206
+0.07(+2.87%)
Sep 08, 2010
2.383
2.443
2.353
2.433
340,563
+0.08(+3.39%)
Sep 07, 2010
2.403
2.413
2.343
2.353
1,809
-0.05(-2.07%)
Sep 03, 2010
2.443
2.483
2.363
2.403
262,483
+0.01(+0.42%)
Sep 02, 2010
2.324
2.483
2.324
2.393
899
-0.07(-2.83%)
Sep 01, 2010
2.453
2.463
2.393
2.463
209,500
+0.01(+0.41%)
Aug 31, 2010
2.413
2.483
2.304
2.453
5,852
+0.06(+2.50%)
Aug 30, 2010
2.503
2.503
2.363
2.393
230,137
-0.05(-2.04%)
Aug 27, 2010
2.443
2.483
2.373
2.443
206,556
+0.06(+2.51%)
Aug 26, 2010
2.443
2.483
2.343
2.383
257,097
-0.04(-1.65%)
Aug 25, 2010
2.373
2.433
2.294
2.423
1,254
+0.06(+2.53%)
Aug 24, 2010
2.493
2.493
2.348
2.363
5,096
-0.15(-5.95%)
Aug 23, 2010
2.643
2.693
2.503
2.513
254,079
-0.10(-3.82%)
Aug 20, 2010
2.593
2.633
2.493
2.613
352,820
+0.00(+0.00%)
Aug 19, 2010
2.633
2.669
2.513
2.613
4,380
-0.02(-0.76%)
Aug 18, 2010
2.762
2.762
2.613
2.633
19,434
-0.12(-4.35%)
Aug 17, 2010
2.583
2.782
2.583
2.752
3,024
+0.20(+7.81%)
Aug 16, 2010
2.503
2.593
2.493
2.553
186,971
+0.04(+1.59%)
Aug 13, 2010
2.513
2.633
2.503
2.513
365,707
-0.07(-2.70%)
Aug 12, 2010
2.633
2.643
2.573
2.583
313,309
-0.06(-2.26%)
Aug 11, 2010
2.732
2.752
2.643
2.643
5,490
-0.11(-3.99%)
Aug 10, 2010
2.892
2.892
2.693
2.752
346,225
-0.17(-5.80%)
Aug 09, 2010
3.002
3.002
2.892
2.922
286,146
-0.07(-2.33%)
Aug 06, 2010
2.992
3.081
2.912
2.992
375,676
-0.03(-0.99%)
Aug 05, 2010
2.942
3.062
2.902
3.022
418,572
+0.08(+2.71%)
Aug 04, 2010
2.952
3.022
2.922
2.942
902
-0.03(-1.01%)
Aug 03, 2010
3.042
3.131
2.952
2.972
602,567
-0.06(-1.97%)
Aug 02, 2010
2.902
3.032
2.872
3.032
705,088
+0.18(+6.29%)
Jul 30, 2010
2.852
2.912
2.762
2.852
247,051
+0.04(+1.42%)
Jul 29, 2010
2.902
2.921
2.742
2.812
260,516
+0.00(+0.00%)
Jul 28, 2010
2.812
2.932
2.782
2.812
2,034
-0.02(-0.70%)
Jul 27, 2010
2.892
2.922
2.752
2.832
243,572
-0.04(-1.39%)
Jul 26, 2010
2.882
2.892
2.693
2.872
494,654
+0.10(+3.60%)
Jul 23, 2010
2.623
2.782
2.573
2.772
409,769
+0.14(+5.30%)
Jul 22, 2010
2.643
2.653
2.573
2.633
292,857
+0.09(+3.53%)
Jul 21, 2010
2.683
2.693
2.523
2.543
224,487
-0.10(-3.77%)
Jul 20, 2010
2.603
2.663
2.513
2.643
234,288
+0.06(+2.32%)
Jul 19, 2010
2.643
2.673
2.503
2.583
250,876
-0.04(-1.52%)
Jul 16, 2010
2.623
2.712
2.593
2.623
384,935
-0.05(-1.87%)
Jul 15, 2010
2.832
2.942
2.653
2.673
526,460
-0.14(-4.96%)
Jul 14, 2010
2.792
2.842
2.683
2.812
312,541
+0.02(+0.71%)
Jul 13, 2010
2.792
2.792
2.673
2.792
4,973
+0.06(+2.19%)
Jul 12, 2010
2.822
2.822
2.643
2.732
220,290
-0.05(-1.79%)
Jul 09, 2010
2.782
2.802
2.653
2.782
417,290
+0.09(+3.33%)
Jul 08, 2010
2.693
2.852
2.643
2.693
1,512
-0.05(-1.82%)
Jul 07, 2010
2.593
2.742
2.593
2.742
365,174
+0.16(+6.18%)
Jul 06, 2010
2.583
2.792
2.573
2.583
2,544
-0.09(-3.36%)
Jul 02, 2010
2.673
2.742
2.593
2.673
268,232
-0.04(-1.47%)
Jul 01, 2010
2.792
2.892
2.563
2.712
503,449
-0.10(-3.55%)
Jun 30, 2010
2.812
2.932
2.792
2.812
3,990
+0.02(+0.71%)
Jun 29, 2010
2.892
2.942
2.762
2.792
461,447
-0.23(-7.59%)
Jun 25, 2010
3.022
3.022
2.902
3.022
682,004
+0.11(+3.77%)
Jun 24, 2010
2.912
3.081
2.792
2.912
409,951
+0.05(+1.74%)
Jun 23, 2010
2.902
2.992
2.772
2.862
364,127
+0.02(+0.70%)
Jun 22, 2010
2.842
3.091
2.802
2.842
1,446
-0.23(-7.47%)
Jun 21, 2010
3.241
3.361
3.022
3.071
719,996
-0.12(-3.75%)
Jun 18, 2010
3.191
3.391
3.171
3.191
850,633
-0.13(-3.90%)
Jun 17, 2010
3.321
3.490
3.163
3.321
280
+0.13(+4.06%)
Jun 16, 2010
3.151
3.281
3.042
3.191
478,314
+0.01(+0.31%)
Jun 15, 2010
3.181
3.191
3.052
3.181
2,512
+0.11(+3.57%)
Jun 14, 2010
2.962
3.151
2.902
3.071
833,852
+0.17(+5.84%)
Jun 11, 2010
2.792
2.952
2.792
2.902
541,480
+0.10(+3.56%)
Jun 10, 2010
2.802
3.042
2.693
2.802
2,334
-0.05(-1.75%)
Jun 09, 2010
2.872
3.062
2.812
2.852
1,213,959
+0.00(+0.00%)
Jun 08, 2010
2.972
3.032
2.742
2.852
891,461
-0.05(-1.72%)
Jun 07, 2010
3.401
3.530
2.882
2.902
1,696,266
-0.43(-12.87%)
Jun 04, 2010
3.331
3.680
2.877
3.331
3,519,663
+0.32(+10.60%)
Jun 03, 2010
3.012
3.131
2.683
3.012
1,190,384
+0.34(+12.69%)
Jun 02, 2010
2.673
2.683
2.443
2.673
938,061
+0.03(+1.13%)
Jun 01, 2010
2.643
2.922
2.643
2.643
2,037
-0.18(-6.36%)
May 28, 2010
2.822
2.972
2.722
2.822
593,273
-0.13(-4.39%)
May 27, 2010
2.812
2.952
2.792
2.952
476,468
+0.23(+8.43%)
May 26, 2010
2.722
2.872
2.653
2.722
2,044
+0.01(+0.37%)
May 25, 2010
2.493
2.842
2.274
2.712
1,293
+0.17(+6.67%)
May 24, 2010
2.593
2.792
2.543
2.543
527,514
-0.05(-1.92%)
May 21, 2010
2.683
2.762
2.503
2.593
713,745
-0.09(-3.35%)
May 20, 2010
2.543
2.742
2.513
2.683
975,559
-0.12(-4.27%)
May 19, 2010
3.101
3.101
2.693
2.802
1,834,328
-0.35(-11.08%)
May 18, 2010
3.361
3.740
3.121
3.151
496,620
-0.20(-5.95%)
May 17, 2010
3.440
3.440
3.111
3.351
462,944
-0.01(-0.30%)
May 14, 2010
3.361
3.570
3.321
3.361
430,349
-0.20(-5.60%)
May 13, 2010
3.570
3.780
3.490
3.560
698,987
+0.02(+0.56%)
May 12, 2010
3.680
3.740
3.490
3.540
482,563
-0.06(-1.66%)
May 11, 2010
3.630
3.710
3.560
3.600
100
-0.11(-2.96%)
May 10, 2010
3.490
3.710
3.426
3.710
1,043,066
+0.36(+10.71%)
May 07, 2010
3.540
3.540
2.832
3.351
1,382,431
+0.07(+2.13%)
May 06, 2010
3.281
3.809
3.091
3.281
200
-0.50(-13.19%)
May 05, 2010
3.909
3.969
3.751
3.780
651,021
-0.17(-4.29%)
May 04, 2010
4.158
4.168
3.829
3.949
1,339,320
-0.34(-7.91%)
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.