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
Argan Inc
(NY:
AGX
)
70.63
+1.30 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2012
11.00
11.05
10.69
10.74
21,939
-0.33(-2.99%)
Apr 27, 2012
10.97
11.12
10.41
11.07
22,087
+0.07(+0.60%)
Apr 26, 2012
11.02
11.19
10.92
11.00
18,044
-0.16(-1.45%)
Apr 25, 2012
11.19
11.20
11.02
11.16
15,224
+0.01(+0.13%)
Apr 24, 2012
10.83
11.15
10.65
11.15
11,851
+0.29(+2.71%)
Apr 23, 2012
10.92
11.05
10.86
10.86
16,358
-0.34(-3.03%)
Apr 20, 2012
11.03
11.19
10.61
11.19
37,069
+0.59(+5.55%)
Apr 19, 2012
10.91
11.05
10.55
10.60
14,936
-0.35(-3.16%)
Apr 18, 2012
11.06
11.16
10.83
10.95
17,946
-0.26(-2.30%)
Apr 17, 2012
11.27
11.27
11.00
11.21
13,793
+0.01(+0.07%)
Apr 16, 2012
11.31
11.52
11.14
11.20
15,293
-0.08(-0.72%)
Apr 13, 2012
11.53
11.66
11.28
11.28
10,592
-0.41(-3.53%)
Apr 12, 2012
11.79
12.00
11.64
11.69
39,632
-0.22(-1.85%)
Apr 11, 2012
11.64
11.92
11.42
11.92
18,029
+0.38(+3.32%)
Apr 10, 2012
11.78
11.81
11.29
11.53
38,118
-0.19(-1.63%)
Apr 09, 2012
11.40
12.00
10.41
11.72
30,841
+0.10(+0.82%)
Apr 05, 2012
11.61
11.76
11.61
11.63
7,511
-0.06(-0.50%)
Apr 04, 2012
11.69
11.75
11.54
11.69
17,602
-0.23(-1.92%)
Apr 03, 2012
12.04
12.04
11.78
11.92
103,992
-0.21(-1.76%)
Apr 02, 2012
11.62
12.15
11.62
12.13
26,925
+0.32(+2.68%)
Mar 30, 2012
11.74
12.13
11.50
11.81
36,773
+0.23(+1.97%)
Mar 29, 2012
11.15
11.69
11.05
11.58
12,983
+0.31(+2.74%)
Mar 28, 2012
11.24
11.30
11.02
11.28
17,478
+0.01(+0.06%)
Mar 27, 2012
10.99
11.39
10.99
11.27
15,172
+0.22(+2.00%)
Mar 26, 2012
10.75
11.08
10.69
11.05
16,030
+0.29(+2.74%)
Mar 23, 2012
10.75
10.75
10.59
10.75
12,679
+0.00(+0.00%)
Mar 22, 2012
10.86
10.97
10.74
10.75
7,174
-0.32(-2.86%)
Mar 21, 2012
11.14
11.47
10.71
11.07
5,887
+0.04(+0.33%)
Mar 20, 2012
11.00
11.16
10.88
11.03
9,435
-0.13(-1.19%)
Mar 19, 2012
10.87
11.19
10.77
11.16
16,332
+0.34(+3.13%)
Mar 16, 2012
11.02
11.05
10.82
10.83
31,088
-0.23(-2.07%)
Mar 15, 2012
11.08
11.08
10.87
11.05
4,009
-0.01(-0.07%)
Mar 14, 2012
11.12
11.12
10.83
11.06
8,166
-0.14(-1.25%)
Mar 13, 2012
10.79
11.20
10.74
11.20
15,307
+0.49(+4.54%)
Mar 12, 2012
10.75
10.95
10.65
10.72
8,775
-0.09(-0.82%)
Mar 09, 2012
10.80
10.90
10.56
10.80
478,263
-0.06(-0.54%)
Mar 08, 2012
10.94
10.94
10.72
10.86
13,396
+0.01(+0.07%)
Mar 07, 2012
10.66
10.86
10.63
10.86
11,196
+0.19(+1.80%)
Mar 06, 2012
10.52
10.77
10.32
10.66
13,013
+0.01(+0.07%)
Mar 05, 2012
10.66
10.66
10.41
10.66
29,655
+0.00(+0.00%)
Mar 02, 2012
11.39
11.41
10.66
10.66
20,286
-0.79(-6.89%)
Mar 01, 2012
11.16
11.52
11.05
11.44
12,117
+0.40(+3.67%)
Feb 29, 2012
11.11
11.39
10.33
11.04
53,069
+0.03(+0.27%)
Feb 28, 2012
11.22
11.39
11.01
11.01
46,812
-0.32(-2.80%)
Feb 27, 2012
11.06
11.47
10.84
11.33
35,077
+0.09(+0.79%)
Feb 24, 2012
11.23
11.39
11.23
11.24
3,803
-0.07(-0.59%)
Feb 23, 2012
11.14
11.32
10.82
11.30
44,338
+0.15(+1.32%)
Feb 22, 2012
11.57
11.58
11.16
11.16
10,482
-0.37(-3.19%)
Feb 21, 2012
11.54
12.06
11.53
11.53
16,408
+0.07(+0.64%)
Feb 17, 2012
11.53
11.56
11.23
11.45
7,750
-0.07(-0.64%)
Feb 16, 2012
11.41
11.57
11.23
11.53
13,009
+0.11(+0.97%)
Feb 15, 2012
11.92
12.00
11.41
11.41
21,520
-0.41(-3.43%)
Feb 14, 2012
12.00
12.06
11.81
11.82
3,700
-0.29(-2.37%)
Feb 13, 2012
12.06
12.12
11.76
12.11
14,799
+0.29(+2.43%)
Feb 10, 2012
12.05
12.10
11.82
11.82
18,742
-0.36(-2.96%)
Feb 09, 2012
12.01
12.31
11.78
12.18
17,200
+0.16(+1.35%)
Feb 08, 2012
11.89
12.09
11.76
12.02
29,161
+0.21(+1.75%)
Feb 07, 2012
11.90
12.04
11.76
11.81
115,023
-0.06(-0.50%)
Feb 06, 2012
12.42
12.47
11.86
11.87
16,826
-0.65(-5.18%)
Feb 03, 2012
11.99
12.52
11.99
12.52
39,705
+0.72(+6.12%)
Feb 02, 2012
11.06
11.80
10.77
11.80
82,296
+0.72(+6.52%)
Feb 01, 2012
10.74
11.16
10.74
11.08
60,973
+0.40(+3.72%)
Jan 31, 2012
10.46
10.91
10.23
10.68
64,843
+0.25(+2.40%)
Jan 30, 2012
10.42
10.61
10.09
10.43
42,005
-0.18(-1.73%)
Jan 27, 2012
10.77
10.99
10.55
10.61
21,819
-0.18(-1.64%)
Jan 26, 2012
11.12
11.30
10.63
10.79
85,476
-0.30(-2.72%)
Jan 25, 2012
10.91
11.22
10.70
11.09
20,158
+0.07(+0.60%)
Jan 24, 2012
10.82
11.02
10.55
11.02
27,354
+0.15(+1.35%)
Jan 23, 2012
10.83
10.94
10.71
10.88
12,465
-0.18(-1.66%)
Jan 20, 2012
10.94
11.06
10.94
11.06
15,878
+0.07(+0.60%)
Jan 19, 2012
10.99
11.03
10.83
11.00
7,290
+0.01(+0.07%)
Jan 18, 2012
10.63
10.99
10.63
10.99
16,173
+0.29(+2.76%)
Jan 17, 2012
10.90
11.02
10.53
10.69
34,952
-0.21(-1.96%)
Jan 13, 2012
10.84
11.67
10.69
10.91
96,234
-0.17(-1.53%)
Jan 12, 2012
11.02
11.36
10.94
11.08
23,694
+0.04(+0.33%)
Jan 11, 2012
11.03
11.36
11.02
11.04
92,097
-0.09(-0.79%)
Jan 10, 2012
11.05
11.25
10.75
11.13
74,417
+0.22(+2.03%)
Jan 09, 2012
10.91
11.16
10.67
10.91
52,951
-0.01(-0.07%)
Jan 06, 2012
10.99
11.20
10.54
10.91
44,692
-0.13(-1.20%)
Jan 05, 2012
11.11
11.11
10.73
11.05
30,727
-0.18(-1.64%)
Jan 04, 2012
11.67
11.74
11.13
11.23
46,126
+0.03(+0.26%)
Dec 30, 2011
11.14
11.30
10.93
11.20
22,866
-0.04(-0.39%)
Dec 29, 2011
10.79
11.30
10.79
11.25
33,854
+0.46(+4.23%)
Dec 28, 2011
11.84
12.14
10.60
10.79
17,968
-1.09(-9.18%)
Dec 27, 2011
11.87
11.89
11.72
11.88
14,162
-0.12(-0.98%)
Dec 23, 2011
12.52
12.52
11.87
12.00
38,993
-0.80(-6.27%)
Dec 21, 2011
12.74
12.92
12.65
12.80
50,398
+0.04(+0.29%)
Dec 20, 2011
12.59
12.76
12.45
12.76
129,237
+0.36(+2.91%)
Dec 19, 2011
12.50
12.56
12.15
12.40
96,970
-0.04(-0.36%)
Dec 16, 2011
11.89
12.45
11.89
12.45
120,270
+0.62(+5.23%)
Dec 15, 2011
11.42
11.83
11.11
11.83
46,675
+0.41(+3.55%)
Dec 14, 2011
10.52
11.42
10.52
11.42
79,671
+0.93(+8.84%)
Dec 13, 2011
10.89
11.69
10.42
10.49
55,307
-0.22(-2.06%)
Dec 12, 2011
10.42
10.86
10.42
10.72
26,976
+0.01(+0.07%)
Dec 09, 2011
10.29
10.83
10.16
10.71
30,545
+0.53(+5.21%)
Dec 08, 2011
10.59
10.80
10.18
10.18
20,180
-0.58(-5.41%)
Dec 07, 2011
10.62
10.80
10.57
10.76
17,972
+0.04(+0.34%)
Dec 06, 2011
10.49
10.86
10.30
10.72
47,472
+0.23(+2.18%)
Dec 05, 2011
10.42
11.02
10.17
10.49
47,276
+0.18(+1.79%)
Dec 02, 2011
10.26
10.31
9.898
10.31
32,234
+0.24(+2.41%)
Dec 01, 2011
10.13
10.24
9.812
10.07
66,585
-0.24(-2.36%)
Nov 30, 2011
8.720
10.31
8.720
10.31
101,658
+1.61(+18.44%)
Nov 29, 2011
9.051
9.073
8.609
8.705
61,633
-0.35(-3.82%)
Nov 28, 2011
8.882
9.058
8.506
9.051
39,581
+0.58(+6.87%)
Nov 25, 2011
8.513
8.565
8.432
8.469
9,844
-0.14(-1.63%)
Nov 23, 2011
8.454
8.756
8.116
8.609
45,891
+0.15(+1.74%)
Nov 22, 2011
8.528
8.896
8.418
8.462
54,745
-0.10(-1.12%)
Nov 21, 2011
8.793
9.044
8.477
8.558
31,384
-0.23(-2.60%)
Nov 18, 2011
8.558
9.095
8.385
8.786
50,489
+0.15(+1.71%)
Nov 17, 2011
8.808
9.184
8.344
8.639
40,086
-0.19(-2.17%)
Nov 16, 2011
8.859
9.375
8.653
8.830
37,912
-0.32(-3.54%)
Nov 15, 2011
8.970
9.198
8.837
9.154
40,122
+0.21(+2.30%)
Nov 14, 2011
8.749
9.184
8.653
8.948
24,506
+0.01(+0.08%)
Nov 11, 2011
8.403
8.940
8.403
8.940
18,261
+0.54(+6.49%)
Nov 10, 2011
8.462
8.580
7.895
8.396
89,784
+0.16(+1.97%)
Nov 09, 2011
8.116
8.727
7.836
8.233
51,461
-0.18(-2.19%)
Nov 08, 2011
8.771
9.080
7.725
8.418
83,893
-0.23(-2.64%)
Nov 07, 2011
8.675
8.904
8.425
8.646
41,704
-0.03(-0.34%)
Nov 04, 2011
8.705
8.764
8.484
8.675
20,376
-0.26(-2.89%)
Nov 03, 2011
9.427
9.721
8.469
8.933
63,045
-0.46(-4.86%)
Nov 02, 2011
9.500
9.692
9.209
9.390
17,611
+0.05(+0.55%)
Nov 01, 2011
9.441
9.736
9.338
9.338
27,896
-0.68(-6.76%)
Oct 31, 2011
9.854
10.13
9.854
10.02
16,814
-0.18(-1.73%)
Oct 28, 2011
10.23
10.31
9.957
10.19
26,711
-0.27(-2.53%)
Oct 27, 2011
8.675
10.46
8.388
10.46
51,165
+1.67(+19.03%)
Oct 26, 2011
8.440
8.837
8.270
8.786
25,758
+0.60(+7.28%)
Oct 25, 2011
8.344
8.462
8.145
8.189
13,779
-0.18(-2.11%)
Oct 24, 2011
8.440
8.462
8.263
8.366
19,030
+0.09(+1.07%)
Oct 21, 2011
8.270
8.454
7.924
8.278
51,319
+0.24(+2.93%)
Oct 20, 2011
8.138
8.138
7.983
8.042
8,570
-0.02(-0.27%)
Oct 19, 2011
8.278
8.285
8.035
8.064
34,176
-0.14(-1.71%)
Oct 18, 2011
7.600
8.315
7.600
8.204
227,014
+0.94(+12.87%)
Oct 17, 2011
7.409
7.497
7.261
7.269
15,763
-0.27(-3.52%)
Oct 14, 2011
7.475
7.534
7.320
7.534
30,497
+0.10(+1.39%)
Oct 13, 2011
7.409
7.512
7.335
7.431
9,707
-0.09(-1.18%)
Oct 12, 2011
7.453
7.585
7.306
7.519
31,465
+0.00(+0.00%)
Oct 11, 2011
7.512
7.571
7.379
7.519
11,021
-0.04(-0.58%)
Oct 10, 2011
7.364
7.563
7.173
7.563
20,168
+0.20(+2.70%)
Oct 07, 2011
7.578
7.578
7.247
7.364
11,737
-0.21(-2.72%)
Oct 06, 2011
7.556
7.585
7.070
7.571
21,581
-0.03(-0.39%)
Oct 05, 2011
7.563
7.725
7.423
7.600
13,472
+0.05(+0.68%)
Oct 04, 2011
6.893
7.924
6.893
7.549
48,661
+0.66(+9.51%)
Oct 03, 2011
7.232
7.497
6.893
6.893
26,794
-0.60(-8.05%)
Sep 30, 2011
7.482
7.733
7.482
7.497
20,099
-0.24(-3.05%)
Sep 29, 2011
7.527
7.821
7.512
7.733
17,386
+0.23(+3.04%)
Sep 28, 2011
7.733
7.733
7.497
7.504
19,653
-0.23(-2.95%)
Sep 27, 2011
7.328
7.733
7.217
7.733
22,168
+0.52(+7.14%)
Sep 26, 2011
7.114
7.217
7.085
7.217
7,428
+0.14(+1.98%)
Sep 23, 2011
6.930
7.129
6.901
7.077
17,121
+0.15(+2.23%)
Sep 22, 2011
6.886
7.151
6.886
6.923
27,646
+0.04(+0.64%)
Sep 21, 2011
7.291
7.291
6.878
6.878
10,909
-0.44(-6.04%)
Sep 20, 2011
7.733
7.733
7.254
7.320
11,588
-0.25(-3.31%)
Sep 19, 2011
7.556
7.733
7.482
7.571
5,143
-0.11(-1.44%)
Sep 16, 2011
7.585
7.733
7.585
7.681
45,564
+0.02(+0.29%)
Sep 15, 2011
7.512
7.659
7.460
7.659
15,815
+0.16(+2.16%)
Sep 14, 2011
7.114
7.497
6.901
7.497
95,428
+0.57(+8.30%)
Sep 13, 2011
6.886
6.967
6.813
6.923
12,577
+0.04(+0.64%)
Sep 12, 2011
6.643
6.982
6.635
6.878
9,247
+0.06(+0.86%)
Sep 09, 2011
7.033
7.166
6.790
6.820
50,294
-0.29(-4.14%)
Sep 08, 2011
7.217
7.298
7.099
7.114
7,451
-0.24(-3.30%)
Sep 07, 2011
7.107
7.475
7.011
7.357
15,855
+0.41(+5.83%)
Sep 06, 2011
6.878
7.357
6.739
6.952
18,576
-0.12(-1.67%)
Sep 02, 2011
7.291
7.291
7.037
7.070
24,565
-0.38(-5.04%)
Sep 01, 2011
7.674
7.733
7.438
7.446
10,796
-0.19(-2.51%)
Aug 31, 2011
7.762
7.762
7.563
7.637
7,509
-0.10(-1.24%)
Aug 30, 2011
7.733
7.733
7.659
7.733
13,774
+0.00(+0.00%)
Aug 29, 2011
7.446
7.733
7.446
7.733
12,793
+0.37(+5.00%)
Aug 26, 2011
7.342
7.364
7.269
7.364
10,056
+0.00(+0.00%)
Aug 25, 2011
8.035
8.071
7.335
7.364
13,922
-0.74(-9.09%)
Aug 24, 2011
7.659
8.108
7.593
8.101
18,380
+0.43(+5.67%)
Aug 23, 2011
6.959
7.666
6.959
7.666
18,351
+0.76(+10.98%)
Aug 22, 2011
7.011
7.048
6.820
6.908
7,739
+0.08(+1.19%)
Aug 19, 2011
6.893
6.930
6.812
6.827
21,865
-0.17(-2.42%)
Aug 18, 2011
7.018
7.217
6.905
6.996
47,270
-0.31(-4.23%)
Aug 17, 2011
7.482
7.733
7.269
7.306
69,748
-0.16(-2.17%)
Aug 16, 2011
7.939
7.968
7.394
7.468
16,377
-0.60(-7.40%)
Aug 15, 2011
8.071
8.071
7.954
8.064
7,185
+0.18(+2.34%)
Aug 12, 2011
8.248
8.248
7.880
7.880
9,223
-0.31(-3.78%)
Aug 11, 2011
7.519
8.248
7.519
8.189
44,976
+0.71(+9.56%)
Aug 10, 2011
8.013
8.248
7.475
7.475
27,213
-0.74(-8.97%)
Aug 09, 2011
7.416
8.285
7.320
8.211
47,462
+0.91(+12.51%)
Aug 08, 2011
8.197
9.206
6.959
7.298
41,051
-1.15(-13.60%)
Aug 05, 2011
7.475
8.683
7.269
8.447
47,643
+1.02(+13.79%)
Aug 04, 2011
7.851
7.851
7.423
7.423
28,073
-0.53(-6.67%)
Aug 03, 2011
7.843
8.152
7.681
7.954
14,874
+0.11(+1.41%)
Aug 02, 2011
8.388
8.388
7.843
7.843
13,608
-0.52(-6.25%)
Aug 01, 2011
7.814
8.616
7.814
8.366
31,383
+0.73(+9.55%)
Jul 29, 2011
7.578
7.659
7.453
7.637
7,103
+0.01(+0.10%)
Jul 28, 2011
7.622
7.733
7.439
7.630
6,865
+0.14(+1.87%)
Jul 27, 2011
7.939
8.182
7.482
7.490
17,812
-0.46(-5.75%)
Jul 26, 2011
7.784
8.241
7.784
7.946
9,761
+0.19(+2.47%)
Jul 25, 2011
8.116
8.219
7.740
7.755
13,393
-0.52(-6.23%)
Jul 22, 2011
8.788
8.801
8.233
8.270
9,257
-0.16(-1.92%)
Jul 21, 2011
7.946
8.440
7.946
8.432
14,341
+0.57(+7.21%)
Jul 20, 2011
7.733
8.094
7.703
7.865
18,760
+0.13(+1.71%)
Jul 19, 2011
7.460
7.733
7.379
7.733
21,618
+0.32(+4.37%)
Jul 18, 2011
7.534
7.563
7.394
7.409
8,285
-0.21(-2.80%)
Jul 15, 2011
7.666
7.733
7.342
7.622
29,097
-0.03(-0.39%)
Jul 14, 2011
7.733
7.806
7.600
7.652
16,021
-0.08(-1.05%)
Jul 13, 2011
7.622
7.733
7.497
7.733
19,211
+0.19(+2.54%)
Jul 12, 2011
7.556
7.696
7.541
7.541
9,055
-0.09(-1.16%)
Jul 11, 2011
7.696
7.696
7.504
7.630
25,064
-0.02(-0.29%)
Jul 08, 2011
7.652
7.711
7.556
7.652
14,929
-0.08(-1.05%)
Jul 07, 2011
7.733
7.733
7.585
7.733
15,232
+0.06(+0.77%)
Jul 06, 2011
7.652
7.696
7.476
7.674
20,032
+0.02(+0.29%)
Jul 05, 2011
7.689
7.711
7.542
7.652
8,701
-0.02(-0.29%)
Jul 01, 2011
7.460
7.725
7.460
7.674
28,987
+0.21(+2.76%)
Jun 30, 2011
7.438
7.593
7.365
7.468
31,996
+0.06(+0.80%)
Jun 29, 2011
7.593
7.593
7.342
7.409
16,294
-0.18(-2.33%)
Jun 28, 2011
7.593
7.615
7.497
7.585
42,971
+0.02(+0.29%)
Jun 27, 2011
7.527
7.585
7.401
7.563
50,815
-0.17(-2.19%)
Jun 24, 2011
7.129
7.733
6.974
7.733
251,491
+0.63(+8.92%)
Jun 23, 2011
7.239
7.239
7.018
7.099
15,402
-0.18(-2.53%)
Jun 22, 2011
7.291
7.364
7.276
7.283
6,980
-0.09(-1.20%)
Jun 21, 2011
7.298
7.372
7.158
7.372
17,603
+0.09(+1.21%)
Jun 20, 2011
7.291
7.291
7.217
7.283
7,136
-0.01(-0.10%)
Jun 17, 2011
7.026
7.291
7.026
7.291
51,271
+0.28(+3.99%)
Jun 16, 2011
6.959
7.048
6.923
7.011
7,333
+0.09(+1.28%)
Jun 15, 2011
7.232
7.254
6.923
6.923
24,364
-0.37(-5.05%)
Jun 14, 2011
7.342
7.401
7.225
7.291
14,712
+0.07(+0.92%)
Jun 13, 2011
6.599
7.409
6.599
7.225
94,317
+0.63(+9.61%)
Jun 10, 2011
6.621
6.724
6.591
6.591
10,031
-0.10(-1.43%)
Jun 09, 2011
6.606
6.937
6.576
6.687
13,828
+0.05(+0.78%)
Jun 08, 2011
6.606
6.827
6.599
6.635
7,841
-0.01(-0.22%)
Jun 07, 2011
6.562
6.673
6.562
6.650
5,294
+0.09(+1.35%)
Jun 06, 2011
6.606
6.650
6.562
6.562
19,742
-0.03(-0.45%)
Jun 03, 2011
6.635
6.775
6.591
6.591
19,129
-0.36(-5.19%)
May 24, 2011
7.033
7.166
6.915
6.952
26,342
-0.11(-1.56%)
May 23, 2011
7.114
7.195
7.055
7.063
8,942
-0.14(-1.94%)
May 20, 2011
6.878
7.328
6.790
7.202
33,049
+0.28(+4.04%)
May 19, 2011
6.982
6.996
6.908
6.923
13,612
-0.04(-0.53%)
May 18, 2011
7.040
7.040
6.901
6.959
13,282
-0.02(-0.32%)
May 17, 2011
6.886
7.085
6.878
6.982
32,603
+0.10(+1.39%)
May 16, 2011
7.055
7.188
6.886
6.886
24,095
-0.11(-1.58%)
May 13, 2011
7.077
7.158
6.982
6.996
9,358
-0.08(-1.14%)
May 12, 2011
6.996
7.085
6.952
7.077
10,167
+0.07(+1.05%)
May 11, 2011
7.070
7.070
6.996
7.004
16,355
-0.20(-2.76%)
May 10, 2011
7.107
7.306
7.107
7.202
15,916
+0.19(+2.73%)
May 09, 2011
7.040
7.195
6.996
7.011
14,582
+0.00(+0.00%)
May 06, 2011
6.989
7.070
6.959
7.011
18,267
+0.07(+0.95%)
May 05, 2011
6.687
7.055
6.687
6.945
20,171
+0.26(+3.85%)
May 04, 2011
6.775
6.797
6.687
6.687
27,866
-0.04(-0.66%)
May 03, 2011
6.687
6.783
6.687
6.731
12,550
+0.04(+0.66%)
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.