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
Zix Corp
(NQ:
ZIXI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2008
3.850
3.850
3.730
3.800
146,553
+0.00(+0.00%)
Apr 29, 2008
3.870
3.870
3.790
3.800
135,141
-0.01(-0.26%)
Apr 28, 2008
3.820
3.880
3.750
3.810
160,698
-0.04(-1.04%)
Apr 25, 2008
3.840
3.940
3.720
3.850
348,306
+0.01(+0.26%)
Apr 24, 2008
3.680
3.850
3.650
3.840
539,014
+0.13(+3.50%)
Apr 23, 2008
3.700
3.730
3.670
3.710
207,564
+0.01(+0.27%)
Apr 22, 2008
3.680
3.750
3.650
3.700
200,846
-0.03(-0.80%)
Apr 21, 2008
3.820
3.890
3.710
3.730
259,242
-0.08(-2.10%)
Apr 18, 2008
3.740
3.900
3.720
3.810
503,411
+0.09(+2.42%)
Apr 17, 2008
3.720
3.760
3.670
3.720
185,040
+0.02(+0.54%)
Apr 16, 2008
3.650
3.760
3.590
3.700
414,445
+0.03(+0.82%)
Apr 15, 2008
3.630
3.680
3.510
3.670
254,134
+0.02(+0.55%)
Apr 14, 2008
3.750
3.910
3.560
3.650
611,636
+0.09(+2.53%)
Apr 11, 2008
3.580
3.630
3.430
3.560
314,381
-0.09(-2.47%)
Apr 10, 2008
3.510
3.690
3.510
3.650
277,841
+0.05(+1.39%)
Apr 09, 2008
3.800
3.850
3.450
3.600
778,568
-0.22(-5.76%)
Apr 08, 2008
3.810
3.850
3.710
3.820
450,901
-0.01(-0.26%)
Apr 07, 2008
4.000
4.160
3.710
3.830
782,894
-0.20(-4.96%)
Apr 04, 2008
4.030
4.080
3.960
4.030
287,168
+0.05(+1.26%)
Apr 03, 2008
3.930
4.020
3.900
3.980
462,236
+0.01(+0.25%)
Apr 02, 2008
3.860
3.990
3.860
3.970
326,124
+0.11(+2.85%)
Apr 01, 2008
3.880
4.020
3.800
3.860
599,478
-0.01(-0.26%)
Mar 31, 2008
3.820
3.900
3.720
3.870
552,723
+0.02(+0.65%)
Mar 28, 2008
3.760
3.870
3.700
3.845
358,668
+0.09(+2.26%)
Mar 27, 2008
3.890
3.960
3.640
3.760
511,433
-0.12(-3.09%)
Mar 26, 2008
3.890
3.990
3.850
3.880
309,127
-0.06(-1.52%)
Mar 25, 2008
3.950
3.990
3.770
3.940
584,296
+0.04(+1.03%)
Mar 24, 2008
3.980
4.070
3.800
3.900
758,415
-0.09(-2.26%)
Mar 21, 2008
4.060
4.140
3.870
3.990
528,878
+0.00(+0.00%)
Mar 20, 2008
4.060
4.140
3.870
3.990
528,878
-0.03(-0.75%)
Mar 19, 2008
4.140
4.260
3.990
4.020
445,566
-0.15(-3.60%)
Mar 18, 2008
4.050
4.220
3.880
4.170
506,665
+0.16(+3.99%)
Mar 17, 2008
3.960
4.040
3.870
4.010
379,368
-0.04(-0.99%)
Mar 14, 2008
4.140
4.240
4.000
4.050
523,626
-0.10(-2.41%)
Mar 13, 2008
3.920
4.190
3.840
4.150
659,586
+0.20(+5.06%)
Mar 12, 2008
3.800
4.050
3.760
3.950
472,922
+0.15(+3.95%)
Mar 11, 2008
3.840
3.900
3.730
3.800
342,980
+0.08(+2.15%)
Mar 10, 2008
3.930
3.980
3.710
3.720
339,128
-0.24(-6.06%)
Mar 07, 2008
4.000
4.230
3.900
3.960
1,186,898
-0.08(-1.98%)
Mar 06, 2008
3.890
4.140
3.860
4.040
849,024
+0.19(+4.94%)
Mar 05, 2008
3.770
3.870
3.710
3.850
723,838
+0.08(+2.12%)
Mar 04, 2008
3.790
3.830
3.570
3.770
360,502
+0.00(+0.00%)
Mar 03, 2008
3.940
3.950
3.700
3.770
523,270
-0.15(-3.83%)
Feb 29, 2008
3.850
4.020
3.850
3.920
513,848
-0.11(-2.73%)
Feb 28, 2008
4.180
4.180
3.830
4.030
612,287
-0.12(-2.89%)
Feb 27, 2008
4.040
4.230
4.040
4.150
378,784
+0.11(+2.72%)
Feb 26, 2008
4.270
4.300
4.030
4.040
401,189
-0.23(-5.39%)
Feb 25, 2008
4.360
4.460
4.160
4.270
408,301
-0.12(-2.73%)
Feb 22, 2008
4.620
4.670
4.250
4.390
824,808
-0.21(-4.57%)
Feb 21, 2008
4.430
4.670
4.340
4.600
1,140,817
+0.30(+6.98%)
Feb 20, 2008
4.150
4.390
3.860
4.300
1,136,763
+0.25(+6.17%)
Feb 19, 2008
4.060
4.180
3.860
4.050
678,234
+0.02(+0.50%)
Feb 18, 2008
4.150
4.240
4.000
4.030
617,236
+0.00(+0.00%)
Feb 15, 2008
4.150
4.240
4.000
4.030
617,236
-0.16(-3.82%)
Feb 14, 2008
4.380
4.470
4.160
4.190
564,371
-0.21(-4.77%)
Feb 13, 2008
4.400
4.450
4.290
4.400
683,819
+0.16(+3.77%)
Feb 12, 2008
4.090
4.410
4.020
4.240
917,488
+0.17(+4.18%)
Feb 11, 2008
3.870
4.100
3.720
4.070
1,002,568
+0.26(+6.82%)
Feb 08, 2008
3.790
3.850
3.650
3.810
693,908
+0.06(+1.46%)
Feb 07, 2008
3.410
3.790
3.410
3.755
742,517
+0.23(+6.37%)
Feb 06, 2008
3.680
3.690
3.450
3.530
663,417
-0.10(-2.75%)
Feb 05, 2008
3.660
3.840
3.600
3.630
837,023
-0.09(-2.42%)
Feb 04, 2008
3.740
3.760
3.620
3.720
390,044
+0.02(+0.54%)
Feb 01, 2008
3.570
3.750
3.500
3.700
487,443
+0.14(+3.93%)
Jan 31, 2008
3.480
3.640
3.450
3.560
385,174
-0.01(-0.28%)
Jan 30, 2008
3.580
3.690
3.470
3.570
750,868
+0.00(+0.00%)
Jan 29, 2008
3.420
3.600
3.360
3.570
721,823
+0.20(+5.93%)
Jan 28, 2008
3.490
3.590
3.330
3.370
530,720
-0.09(-2.60%)
Jan 25, 2008
3.370
3.630
3.370
3.460
977,223
+0.20(+6.13%)
Jan 24, 2008
3.120
3.430
3.070
3.260
1,481,529
+0.11(+3.66%)
Jan 23, 2008
2.900
3.150
2.770
3.145
946,503
+0.25(+8.45%)
Jan 22, 2008
2.530
3.150
2.500
2.900
1,069,140
-0.12(-3.97%)
Jan 21, 2008
3.050
3.200
2.950
3.020
813,695
+0.00(+0.00%)
Jan 18, 2008
3.050
3.200
2.950
3.020
813,695
+0.05(+1.68%)
Jan 17, 2008
3.200
3.200
2.950
2.970
610,884
-0.26(-8.05%)
Jan 16, 2008
3.150
3.440
2.850
3.230
1,699,315
-0.01(-0.31%)
Jan 15, 2008
3.410
3.430
3.200
3.240
737,980
-0.22(-6.36%)
Jan 14, 2008
3.450
3.560
3.360
3.460
826,876
+0.01(+0.29%)
Jan 11, 2008
3.520
3.560
3.320
3.450
621,575
-0.15(-4.17%)
Jan 10, 2008
3.330
3.740
3.290
3.600
1,090,961
+0.22(+6.51%)
Jan 09, 2008
3.700
3.790
3.160
3.380
1,940,078
-0.33(-8.89%)
Jan 08, 2008
4.000
4.100
3.680
3.710
1,358,432
-0.01(-0.27%)
Jan 07, 2008
4.120
4.200
3.600
3.720
1,750,109
-0.45(-10.79%)
Jan 04, 2008
4.300
4.330
4.130
4.170
866,148
-0.21(-4.79%)
Jan 03, 2008
4.400
4.530
4.350
4.380
787,240
-0.02(-0.45%)
Jan 02, 2008
4.710
4.740
4.380
4.400
768,398
-0.20(-4.35%)
Jan 01, 2008
4.690
4.780
4.500
4.600
1,107,049
+0.00(+0.00%)
Dec 31, 2007
4.690
4.780
4.500
4.600
1,107,049
-0.27(-5.54%)
Dec 28, 2007
4.820
5.020
4.800
4.870
428,348
+0.02(+0.41%)
Dec 27, 2007
5.120
5.120
4.850
4.850
502,225
-0.25(-4.90%)
Dec 26, 2007
5.220
5.250
4.900
5.100
995,075
-0.08(-1.54%)
Dec 24, 2007
5.150
5.230
5.050
5.180
719,191
+0.12(+2.37%)
Dec 21, 2007
4.820
5.300
4.820
5.060
2,144,956
+0.19(+3.90%)
Dec 20, 2007
4.500
4.950
4.480
4.870
1,291,207
+0.37(+8.22%)
Dec 19, 2007
4.500
4.600
4.320
4.500
1,110,858
+0.00(+0.00%)
Dec 18, 2007
5.030
5.084
4.170
4.500
2,087,018
-0.37(-7.60%)
Dec 17, 2007
5.010
5.250
4.800
4.870
719,282
-0.22(-4.32%)
Dec 14, 2007
4.970
5.190
4.770
5.090
1,407,338
+0.17(+3.46%)
Dec 13, 2007
5.190
5.200
4.870
4.920
1,376,936
-0.23(-4.47%)
Dec 12, 2007
5.040
5.190
5.020
5.150
1,651,691
+0.28(+5.75%)
Dec 11, 2007
5.650
5.650
4.770
4.870
3,660,611
-0.78(-13.81%)
Dec 10, 2007
5.860
6.240
5.400
5.650
4,556,018
+0.00(+0.00%)
Dec 07, 2007
5.000
5.690
4.930
5.650
3,894,099
+0.77(+15.78%)
Dec 06, 2007
4.620
4.970
4.610
4.880
1,809,095
+0.37(+8.20%)
Dec 05, 2007
4.540
4.630
4.330
4.510
1,106,198
+0.02(+0.44%)
Dec 04, 2007
4.230
4.650
4.180
4.490
2,285,860
+0.31(+7.42%)
Dec 03, 2007
3.980
4.430
3.900
4.180
1,432,078
+0.28(+7.18%)
Nov 30, 2007
3.800
4.110
3.600
3.900
2,062,148
+0.09(+2.36%)
Nov 29, 2007
3.820
3.900
3.810
3.810
402,824
-0.05(-1.30%)
Nov 28, 2007
3.760
3.950
3.760
3.860
531,849
+0.03(+0.78%)
Nov 27, 2007
3.970
4.000
3.700
3.830
661,097
-0.14(-3.53%)
Nov 26, 2007
3.850
3.970
3.790
3.970
834,141
+0.12(+3.12%)
Nov 23, 2007
3.850
3.950
3.690
3.850
421,932
+0.02(+0.52%)
Nov 21, 2007
3.710
3.850
3.560
3.830
899,762
+0.08(+2.13%)
Nov 20, 2007
3.600
3.800
3.580
3.750
1,261,926
+0.17(+4.75%)
Nov 19, 2007
3.650
3.800
3.500
3.580
1,301,195
-0.02(-0.56%)
Nov 16, 2007
3.100
3.600
3.100
3.600
1,443,990
+0.43(+13.57%)
Nov 15, 2007
3.110
3.230
3.000
3.170
508,400
+0.06(+1.93%)
Nov 14, 2007
3.080
3.180
3.020
3.110
583,247
+0.03(+0.97%)
Nov 13, 2007
2.850
3.150
2.850
3.080
903,064
+0.20(+6.94%)
Nov 12, 2007
2.810
3.070
2.650
2.880
959,083
+0.08(+2.86%)
Nov 09, 2007
3.280
3.340
2.660
2.800
2,694,556
-0.56(-16.67%)
Nov 08, 2007
3.400
3.520
2.920
3.360
1,545,326
+0.01(+0.30%)
Nov 07, 2007
3.600
3.600
3.320
3.350
517,642
-0.13(-3.74%)
Nov 06, 2007
3.360
3.590
3.350
3.480
898,132
+0.12(+3.57%)
Nov 05, 2007
3.350
3.500
3.240
3.360
999,649
+0.14(+4.35%)
Nov 02, 2007
3.260
3.490
3.200
3.220
1,454,866
-0.08(-2.42%)
Nov 01, 2007
3.690
3.720
3.300
3.300
1,527,519
-0.33(-8.97%)
Oct 31, 2007
3.830
4.000
3.550
3.625
1,955,571
-0.21(-5.35%)
Oct 30, 2007
4.000
4.070
3.430
3.830
2,305,388
-0.21(-5.20%)
Oct 29, 2007
3.680
4.160
3.530
4.040
3,471,118
+0.51(+14.45%)
Oct 26, 2007
3.170
3.530
3.120
3.530
2,347,786
+0.38(+12.06%)
Oct 25, 2007
3.000
3.230
3.000
3.150
1,382,055
+0.15(+5.00%)
Oct 24, 2007
2.850
3.000
2.750
3.000
562,639
+0.17(+6.01%)
Oct 23, 2007
2.790
2.860
2.770
2.830
348,225
+0.04(+1.43%)
Oct 22, 2007
2.800
2.820
2.690
2.790
457,700
-0.06(-2.11%)
Oct 19, 2007
2.950
2.960
2.790
2.850
686,932
-0.07(-2.40%)
Oct 18, 2007
2.800
2.970
2.800
2.920
802,102
+0.10(+3.55%)
Oct 17, 2007
2.800
2.870
2.760
2.820
441,705
+0.07(+2.55%)
Oct 16, 2007
2.910
2.950
2.700
2.750
568,388
-0.10(-3.51%)
Oct 15, 2007
2.660
2.880
2.650
2.850
583,158
+0.20(+7.55%)
Oct 12, 2007
2.780
2.780
2.570
2.650
888,755
-0.04(-1.49%)
Oct 11, 2007
3.140
3.180
2.580
2.690
2,379,376
-0.30(-10.03%)
Oct 10, 2007
2.740
3.030
2.690
2.990
2,049,565
+0.30(+11.15%)
Oct 09, 2007
2.590
2.700
2.500
2.690
1,659,288
+0.22(+8.91%)
Oct 08, 2007
2.340
2.580
2.310
2.470
1,263,204
+0.13(+5.56%)
Oct 05, 2007
2.280
2.410
2.280
2.340
826,293
+0.07(+3.08%)
Oct 04, 2007
2.180
2.360
2.100
2.270
1,553,841
+0.16(+7.58%)
Oct 03, 2007
2.080
2.170
2.040
2.110
1,082,316
+0.12(+6.03%)
Oct 02, 2007
1.940
2.010
1.900
1.990
567,059
+0.09(+4.74%)
Oct 01, 2007
1.910
1.930
1.810
1.900
162,186
-0.02(-1.04%)
Sep 28, 2007
1.990
1.990
1.900
1.920
113,908
-0.05(-2.54%)
Sep 27, 2007
1.900
1.980
1.900
1.970
223,005
+0.07(+3.68%)
Sep 26, 2007
1.950
1.950
1.850
1.900
144,524
-0.04(-2.06%)
Sep 25, 2007
1.980
1.980
1.930
1.940
226,093
-0.05(-2.51%)
Sep 24, 2007
1.900
2.010
1.860
1.990
525,988
+0.09(+4.74%)
Sep 21, 2007
1.700
1.920
1.690
1.900
568,204
+0.20(+11.76%)
Sep 20, 2007
1.690
1.710
1.670
1.700
230,073
+0.02(+1.19%)
Sep 19, 2007
1.660
1.680
1.640
1.680
257,609
+0.04(+2.44%)
Sep 18, 2007
1.570
1.650
1.560
1.640
479,322
+0.05(+3.14%)
Sep 17, 2007
1.590
1.590
1.560
1.590
174,508
+0.00(+0.00%)
Sep 14, 2007
1.560
1.600
1.560
1.590
159,417
+0.03(+1.92%)
Sep 13, 2007
1.570
1.610
1.560
1.560
162,663
-0.04(-2.50%)
Sep 12, 2007
1.600
1.621
1.570
1.600
322,620
-0.01(-0.62%)
Sep 11, 2007
1.680
1.680
1.590
1.610
295,196
-0.04(-2.42%)
Sep 10, 2007
1.700
1.739
1.630
1.650
219,661
-0.05(-2.94%)
Sep 07, 2007
1.730
1.750
1.600
1.700
314,038
+0.04(+2.41%)
Sep 06, 2007
1.700
1.710
1.620
1.660
280,350
-0.04(-2.35%)
Sep 05, 2007
1.740
1.740
1.630
1.700
377,161
-0.05(-2.86%)
Sep 04, 2007
1.780
1.780
1.730
1.750
65,503
+0.01(+0.57%)
Aug 31, 2007
1.740
1.780
1.720
1.740
121,927
+0.00(+0.00%)
Aug 30, 2007
1.790
1.790
1.720
1.740
65,546
-0.03(-1.69%)
Aug 29, 2007
1.780
1.780
1.700
1.770
123,606
+0.10(+5.99%)
Aug 28, 2007
1.750
1.750
1.660
1.670
181,164
-0.08(-4.57%)
Aug 27, 2007
1.760
1.780
1.692
1.750
217,880
+0.00(+0.00%)
Aug 24, 2007
1.700
1.750
1.680
1.750
135,630
+0.05(+2.94%)
Aug 23, 2007
1.730
1.750
1.670
1.700
133,560
-0.01(-0.58%)
Aug 22, 2007
1.680
1.760
1.680
1.710
267,552
+0.01(+0.88%)
Aug 21, 2007
1.710
1.710
1.670
1.695
122,297
-0.04(-2.59%)
Aug 20, 2007
1.730
1.750
1.660
1.740
185,765
+0.04(+2.35%)
Aug 17, 2007
1.730
1.750
1.680
1.700
325,500
-0.03(-1.73%)
Aug 16, 2007
1.790
1.800
1.580
1.730
365,853
-0.05(-2.81%)
Aug 15, 2007
1.790
1.850
1.750
1.780
201,046
-0.04(-2.20%)
Aug 14, 2007
1.860
1.870
1.790
1.820
253,366
-0.03(-1.62%)
Aug 13, 2007
1.820
1.900
1.800
1.850
238,259
+0.06(+3.35%)
Aug 10, 2007
1.760
1.860
1.750
1.790
343,257
-0.04(-2.19%)
Aug 09, 2007
1.880
1.900
1.790
1.830
274,361
-0.07(-3.68%)
Aug 08, 2007
2.030
2.030
1.870
1.900
408,888
-0.08(-4.04%)
Aug 07, 2007
1.890
2.040
1.870
1.980
263,267
+0.07(+3.66%)
Aug 06, 2007
1.930
1.960
1.750
1.910
367,872
-0.05(-2.55%)
Aug 03, 2007
1.980
2.070
1.950
1.960
121,283
-0.06(-2.97%)
Aug 02, 2007
2.040
2.080
2.010
2.020
122,428
-0.02(-0.98%)
Aug 01, 2007
2.090
2.100
2.030
2.040
148,956
-0.08(-3.77%)
Jul 31, 2007
2.070
2.120
2.030
2.120
392,227
+0.07(+3.41%)
Jul 30, 2007
2.080
2.100
1.950
2.050
112,138
-0.03(-1.44%)
Jul 27, 2007
2.070
2.080
2.020
2.080
114,149
+0.01(+0.48%)
Jul 26, 2007
2.050
2.090
1.930
2.070
601,192
-0.03(-1.43%)
Jul 25, 2007
2.080
2.180
1.970
2.100
495,036
+0.12(+6.06%)
Jul 24, 2007
2.100
2.110
1.970
1.980
334,094
-0.12(-5.71%)
Jul 23, 2007
2.060
2.120
2.060
2.100
188,447
+0.02(+0.96%)
Jul 20, 2007
2.100
2.100
2.040
2.080
136,925
+0.03(+1.46%)
Jul 19, 2007
2.030
2.100
2.020
2.050
213,450
+0.01(+0.49%)
Jul 18, 2007
2.020
2.060
1.990
2.040
156,486
+0.00(+0.00%)
Jul 17, 2007
2.040
2.070
2.020
2.040
139,953
+0.00(+0.00%)
Jul 16, 2007
2.000
2.110
1.999
2.040
327,518
+0.00(+0.00%)
Jul 13, 2007
2.010
2.050
1.990
2.040
236,457
+0.03(+1.49%)
Jul 12, 2007
2.130
2.170
1.980
2.010
610,717
-0.07(-3.37%)
Jul 11, 2007
1.970
2.100
1.950
2.080
835,606
+0.13(+6.67%)
Jul 10, 2007
1.800
1.950
1.750
1.950
521,408
+0.20(+11.43%)
Jul 09, 2007
1.750
1.800
1.750
1.750
165,804
-0.03(-1.69%)
Jul 06, 2007
1.840
1.840
1.760
1.780
120,434
-0.05(-2.73%)
Jul 05, 2007
1.780
1.830
1.780
1.830
66,828
+0.04(+2.23%)
Jul 03, 2007
1.790
1.830
1.770
1.790
62,982
-0.02(-1.10%)
Jul 02, 2007
1.850
1.880
1.760
1.810
120,608
-0.04(-2.16%)
Jun 29, 2007
1.870
1.900
1.850
1.850
93,447
-0.02(-1.07%)
Jun 28, 2007
1.910
1.940
1.860
1.870
133,426
-0.01(-0.53%)
Jun 27, 2007
1.930
1.980
1.830
1.880
260,398
-0.06(-3.09%)
Jun 26, 2007
1.950
1.990
1.860
1.940
216,821
+0.03(+1.57%)
Jun 25, 2007
1.870
1.950
1.780
1.910
422,689
+0.05(+2.69%)
Jun 22, 2007
1.790
1.860
1.750
1.860
216,533
+0.07(+3.91%)
Jun 21, 2007
1.880
1.880
1.760
1.790
131,793
-0.02(-1.10%)
Jun 20, 2007
1.800
1.850
1.790
1.810
92,300
+0.00(+0.00%)
Jun 19, 2007
1.820
1.820
1.750
1.810
205,300
-0.03(-1.63%)
Jun 18, 2007
1.930
1.930
1.780
1.840
183,400
-0.03(-1.60%)
Jun 15, 2007
1.950
2.000
1.840
1.870
309,600
-0.06(-3.11%)
Jun 14, 2007
1.710
1.930
1.710
1.930
603,500
+0.23(+13.53%)
Jun 13, 2007
1.700
1.737
1.700
1.700
76,200
-0.01(-0.58%)
Jun 12, 2007
1.690
1.740
1.690
1.710
84,200
+0.00(+0.00%)
Jun 11, 2007
1.780
1.780
1.700
1.710
151,495
+0.00(+0.00%)
Jun 08, 2007
1.680
1.720
1.650
1.710
131,229
+0.04(+2.40%)
Jun 07, 2007
1.740
1.790
1.670
1.670
317,591
-0.09(-5.11%)
Jun 06, 2007
1.790
1.810
1.740
1.760
167,671
+0.00(+0.00%)
Jun 05, 2007
1.760
1.820
1.730
1.760
165,413
-0.03(-1.68%)
Jun 04, 2007
1.800
1.810
1.710
1.790
223,772
-0.02(-1.10%)
Jun 01, 2007
1.830
1.860
1.800
1.810
133,782
-0.03(-1.63%)
May 31, 2007
1.870
1.880
1.800
1.840
178,577
+0.01(+0.55%)
May 30, 2007
1.790
1.850
1.790
1.830
125,887
+0.04(+2.23%)
May 29, 2007
1.750
1.850
1.750
1.790
169,478
+0.01(+0.56%)
May 25, 2007
1.830
1.850
1.760
1.780
174,732
-0.07(-3.78%)
May 24, 2007
1.880
1.930
1.790
1.850
273,691
-0.06(-3.15%)
May 23, 2007
1.680
1.930
1.680
1.910
602,626
+0.24(+14.38%)
May 22, 2007
1.740
1.760
1.630
1.670
752,986
-0.10(-5.65%)
May 21, 2007
1.900
1.940
1.750
1.770
377,938
-0.15(-7.81%)
May 18, 2007
1.960
1.980
1.900
1.920
225,760
-0.05(-2.54%)
May 17, 2007
1.940
2.000
1.930
1.970
196,607
+0.03(+1.55%)
May 16, 2007
1.910
2.020
1.900
1.940
346,693
+0.02(+1.05%)
May 15, 2007
1.910
1.960
1.900
1.920
392,671
-0.00(-0.01%)
May 14, 2007
2.020
2.040
1.890
1.920
347,154
-0.10(-4.95%)
May 11, 2007
2.000
2.060
1.970
2.020
347,544
+0.05(+2.54%)
May 10, 2007
2.060
2.120
1.940
1.970
843,913
-0.12(-5.75%)
May 09, 2007
2.190
2.200
2.060
2.090
288,110
-0.10(-4.56%)
May 08, 2007
2.290
2.290
2.161
2.190
273,497
+0.00(+0.00%)
May 07, 2007
2.110
2.220
2.110
2.190
176,739
+0.02(+0.92%)
May 04, 2007
2.200
2.240
2.110
2.170
249,714
-0.03(-1.36%)
May 03, 2007
2.150
2.240
2.150
2.200
241,533
+0.07(+3.29%)
May 02, 2007
2.070
2.200
2.070
2.130
156,095
+0.04(+1.91%)
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.