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, 2009
1.210
1.220
1.160
1.210
133,008
+0.03(+2.54%)
Apr 29, 2009
1.200
1.300
1.150
1.180
312,164
-0.06(-4.83%)
Apr 28, 2009
1.260
1.300
1.210
1.240
132,413
+0.01(+0.80%)
Apr 27, 2009
1.240
1.300
1.200
1.230
119,231
+0.00(+0.13%)
Apr 24, 2009
1.240
1.280
1.180
1.228
139,873
+0.03(+2.37%)
Apr 23, 2009
1.160
1.240
1.160
1.200
143,979
+0.04(+3.45%)
Apr 22, 2009
1.150
1.230
1.150
1.160
107,832
+0.01(+0.87%)
Apr 21, 2009
1.170
1.220
1.150
1.150
95,837
-0.04(-3.36%)
Apr 20, 2009
1.220
1.220
1.160
1.190
75,511
-0.02(-1.65%)
Apr 17, 2009
1.220
1.220
1.150
1.210
147,237
-0.01(-0.82%)
Apr 16, 2009
1.200
1.240
1.150
1.220
334,678
-0.01(-0.81%)
Apr 15, 2009
1.270
1.297
1.218
1.230
124,839
-0.01(-0.81%)
Apr 14, 2009
1.300
1.310
1.230
1.240
148,599
-0.06(-4.62%)
Apr 13, 2009
1.230
1.300
1.180
1.300
192,249
+0.12(+10.17%)
Apr 09, 2009
1.190
1.200
1.140
1.180
85,353
+0.06(+5.36%)
Apr 08, 2009
1.120
1.400
1.060
1.120
117,897
-0.03(-2.61%)
Apr 07, 2009
1.150
1.150
1.110
1.150
140,118
+0.00(+0.00%)
Apr 06, 2009
1.190
1.220
1.090
1.150
196,581
-0.01(-0.86%)
Apr 03, 2009
1.100
1.240
1.090
1.160
281,783
+0.06(+5.22%)
Apr 02, 2009
1.050
1.120
1.010
1.103
205,143
+0.10(+10.24%)
Apr 01, 2009
1.030
1.030
0.9500
1.000
141,558
-0.02(-1.95%)
Mar 31, 2009
1.000
1.040
1.000
1.020
29,080
+0.02(+2.00%)
Mar 30, 2009
1.000
1.050
0.9900
1.000
187,183
-0.08(-7.41%)
Mar 26, 2009
1.070
1.080
1.050
1.080
141,159
+0.03(+2.86%)
Mar 25, 2009
1.120
1.140
1.050
1.050
159,621
-0.09(-7.89%)
Mar 24, 2009
1.150
1.150
1.100
1.140
160,129
-0.01(-0.87%)
Mar 23, 2009
1.100
1.150
1.070
1.150
159,466
+0.09(+8.49%)
Mar 20, 2009
1.170
1.170
1.060
1.060
111,231
-0.07(-6.39%)
Mar 19, 2009
1.180
1.180
1.100
1.132
57,183
-0.03(-2.38%)
Mar 18, 2009
1.130
1.180
1.080
1.160
142,875
+0.06(+5.45%)
Mar 17, 2009
1.070
1.120
1.020
1.100
144,163
+0.00(+0.00%)
Mar 16, 2009
1.070
1.130
1.020
1.100
225,865
+0.08(+7.84%)
Mar 13, 2009
1.000
1.040
0.9900
1.020
177,879
+0.06(+6.25%)
Mar 12, 2009
0.9400
1.000
0.9000
0.9600
297,155
+0.05(+5.49%)
Mar 11, 2009
1.010
1.010
0.9000
0.9100
77,411
-0.05(-5.70%)
Mar 10, 2009
0.9800
1.010
0.9400
0.9650
119,489
+0.03(+2.66%)
Mar 09, 2009
0.9400
0.9700
0.9000
0.9400
75,408
+0.03(+3.30%)
Mar 06, 2009
0.9300
0.9700
0.9000
0.9100
82,779
-0.01(-1.09%)
Mar 05, 2009
1.030
1.030
0.8800
0.9200
256,513
-0.09(-8.91%)
Mar 04, 2009
1.070
1.080
1.000
1.010
105,480
-0.02(-1.94%)
Mar 02, 2009
0.9800
1.040
0.9700
1.030
240,303
+0.05(+5.10%)
Feb 27, 2009
1.020
1.020
0.9600
0.9800
184,504
-0.01(-1.01%)
Feb 26, 2009
1.020
1.100
0.9900
0.9900
134,574
-0.09(-8.33%)
Feb 25, 2009
1.000
1.080
1.000
1.080
122,646
+0.08(+8.00%)
Feb 24, 2009
1.090
1.127
0.9200
1.000
301,847
-0.03(-2.90%)
Feb 23, 2009
1.170
1.170
1.010
1.030
139,825
-0.09(-8.04%)
Feb 20, 2009
1.000
1.200
1.000
1.120
137,948
+0.12(+12.00%)
Feb 19, 2009
1.160
1.190
0.9900
0.9999
266,179
-0.12(-10.72%)
Feb 18, 2009
1.200
1.220
1.120
1.120
181,382
-0.10(-8.20%)
Feb 17, 2009
1.290
1.320
1.200
1.220
236,222
-0.05(-3.94%)
Feb 13, 2009
1.240
1.290
1.230
1.270
240,980
+0.02(+1.60%)
Feb 12, 2009
1.260
1.300
1.220
1.250
242,880
+0.00(+0.00%)
Feb 11, 2009
1.240
1.310
1.210
1.250
68,133
+0.04(+3.31%)
Feb 10, 2009
1.230
1.285
1.200
1.210
137,450
-0.02(-1.63%)
Feb 09, 2009
1.280
1.290
1.230
1.230
163,360
-0.08(-6.10%)
Feb 06, 2009
1.330
1.340
1.270
1.310
40,009
+0.03(+2.34%)
Feb 05, 2009
1.280
1.310
1.270
1.280
60,775
-0.04(-3.02%)
Feb 04, 2009
1.320
1.350
1.300
1.320
69,410
+0.02(+1.53%)
Feb 03, 2009
1.310
1.320
1.260
1.300
41,679
+0.01(+0.78%)
Feb 02, 2009
1.310
1.310
1.260
1.290
67,184
-0.01(-0.77%)
Jan 30, 2009
1.340
1.340
1.270
1.300
91,147
+0.00(+0.00%)
Jan 29, 2009
1.290
1.317
1.250
1.300
90,111
-0.00(-0.01%)
Jan 28, 2009
1.380
1.380
1.270
1.300
120,060
+0.00(+0.01%)
Jan 27, 2009
1.300
1.320
1.260
1.300
131,121
+0.01(+0.78%)
Jan 26, 2009
1.290
1.310
1.250
1.290
174,065
+0.02(+1.57%)
Jan 23, 2009
1.300
1.330
1.250
1.270
227,596
-0.06(-4.51%)
Jan 22, 2009
1.410
1.420
1.280
1.330
191,080
-0.08(-5.67%)
Jan 21, 2009
1.450
1.450
1.390
1.410
118,624
-0.01(-0.71%)
Jan 20, 2009
1.610
1.610
1.420
1.420
196,876
-0.04(-2.73%)
Jan 16, 2009
1.610
1.610
1.430
1.460
538,324
+0.08(+5.80%)
Jan 15, 2009
1.430
1.430
1.360
1.380
162,755
-0.01(-0.72%)
Jan 14, 2009
1.450
1.500
1.390
1.390
81,800
-0.10(-6.71%)
Jan 13, 2009
1.450
1.500
1.440
1.490
86,759
+0.03(+2.05%)
Jan 12, 2009
1.580
1.630
1.450
1.460
150,567
-0.11(-7.01%)
Jan 09, 2009
1.680
1.700
1.490
1.570
302,701
+0.02(+1.29%)
Jan 08, 2009
1.290
1.730
1.255
1.550
571,239
+0.25(+19.23%)
Jan 07, 2009
1.370
1.390
1.300
1.300
115,359
-0.06(-4.40%)
Jan 06, 2009
1.250
1.390
1.250
1.360
216,939
+0.12(+9.67%)
Jan 05, 2009
1.350
1.350
1.230
1.240
201,411
-0.06(-4.62%)
Jan 02, 2009
1.190
1.320
1.150
1.300
232,186
+0.11(+9.25%)
Dec 31, 2008
1.200
1.200
1.090
1.190
492,616
+0.06(+5.31%)
Dec 30, 2008
0.9500
1.130
0.9400
1.130
454,298
+0.13(+13.00%)
Dec 29, 2008
1.100
1.100
0.9800
1.000
500,890
-0.07(-6.54%)
Dec 26, 2008
1.190
1.190
1.050
1.070
81,027
+0.00(+0.01%)
Dec 24, 2008
1.110
1.110
1.050
1.070
64,120
-0.04(-3.61%)
Dec 23, 2008
1.080
1.140
1.040
1.110
149,115
+0.05(+4.72%)
Dec 22, 2008
1.150
1.150
1.050
1.060
244,055
-0.05(-4.50%)
Dec 19, 2008
1.150
1.170
1.080
1.110
275,361
-0.01(-0.89%)
Dec 18, 2008
1.130
1.180
1.120
1.120
213,014
-0.02(-1.75%)
Dec 17, 2008
1.150
1.170
1.130
1.140
213,615
-0.01(-0.87%)
Dec 16, 2008
1.200
1.200
1.110
1.150
221,998
-0.04(-3.36%)
Dec 15, 2008
1.180
1.200
1.160
1.190
97,400
-0.01(-0.83%)
Dec 12, 2008
1.160
1.220
1.150
1.200
223,992
+0.00(+0.00%)
Dec 11, 2008
1.200
1.240
1.150
1.200
200,293
-0.03(-2.44%)
Dec 10, 2008
1.230
1.250
1.190
1.230
206,431
-0.01(-0.81%)
Dec 09, 2008
1.300
1.300
1.200
1.240
307,518
-0.01(-0.80%)
Dec 08, 2008
1.320
1.400
1.240
1.250
456,664
+0.00(+0.00%)
Dec 05, 2008
1.370
1.370
1.250
1.250
264,948
-0.12(-8.76%)
Dec 04, 2008
1.420
1.450
1.320
1.370
86,873
-0.07(-4.86%)
Dec 03, 2008
1.410
1.478
1.380
1.440
57,891
+0.04(+2.86%)
Dec 02, 2008
1.300
1.420
1.250
1.400
91,730
+0.10(+7.69%)
Dec 01, 2008
1.480
1.480
1.280
1.300
93,815
-0.18(-12.16%)
Nov 28, 2008
1.460
1.502
1.440
1.480
41,743
-0.03(-1.99%)
Nov 26, 2008
1.380
1.510
1.310
1.510
207,993
+0.15(+11.03%)
Nov 25, 2008
1.440
1.470
1.350
1.360
81,635
-0.01(-0.73%)
Nov 24, 2008
1.250
1.380
1.250
1.370
188,715
+0.10(+7.87%)
Nov 21, 2008
1.340
1.409
1.240
1.270
236,001
-0.02(-1.55%)
Nov 20, 2008
1.380
1.400
1.290
1.290
314,960
-0.11(-7.86%)
Nov 19, 2008
1.360
1.430
1.350
1.400
203,422
-0.01(-0.71%)
Nov 18, 2008
1.500
1.500
1.390
1.410
284,601
-0.09(-6.00%)
Nov 17, 2008
1.520
1.530
1.500
1.500
87,337
-0.08(-5.06%)
Nov 14, 2008
1.720
1.840
1.490
1.580
399,303
-0.10(-5.95%)
Nov 13, 2008
1.600
1.690
1.490
1.680
224,730
+0.15(+9.80%)
Nov 12, 2008
1.740
1.740
1.530
1.530
160,121
-0.21(-12.07%)
Nov 11, 2008
1.820
1.822
1.680
1.740
267,442
-0.07(-3.87%)
Nov 10, 2008
1.880
1.920
1.810
1.810
125,416
-0.03(-1.63%)
Nov 07, 2008
1.830
1.990
1.800
1.840
242,827
+0.02(+1.10%)
Nov 06, 2008
1.880
1.890
1.760
1.820
182,380
-0.03(-1.62%)
Nov 05, 2008
1.860
2.010
1.820
1.850
481,372
+0.03(+1.64%)
Nov 04, 2008
1.850
1.860
1.820
1.820
61,948
+0.00(+0.01%)
Nov 03, 2008
1.800
1.850
1.740
1.820
117,995
+0.03(+1.68%)
Oct 31, 2008
1.700
1.800
1.660
1.790
131,028
+0.12(+7.19%)
Oct 30, 2008
1.650
1.720
1.600
1.670
202,252
+0.05(+3.09%)
Oct 29, 2008
1.680
1.699
1.560
1.620
314,937
-0.10(-5.81%)
Oct 28, 2008
1.690
1.720
1.580
1.720
309,024
+0.11(+6.90%)
Oct 27, 2008
1.650
1.670
1.600
1.609
141,204
-0.09(-5.35%)
Oct 24, 2008
1.580
1.760
1.580
1.700
221,951
-0.01(-0.58%)
Oct 23, 2008
1.750
1.830
1.580
1.710
700,013
-0.02(-1.16%)
Oct 22, 2008
1.950
1.950
1.700
1.730
270,465
-0.20(-10.36%)
Oct 21, 2008
1.910
2.100
1.910
1.930
357,051
+0.13(+7.22%)
Oct 20, 2008
1.850
1.980
1.790
1.800
283,771
-0.06(-3.23%)
Oct 17, 2008
1.730
2.000
1.690
1.860
339,661
+0.16(+9.41%)
Oct 16, 2008
1.720
1.800
1.590
1.700
241,483
-0.05(-2.86%)
Oct 15, 2008
1.730
1.950
1.730
1.750
145,335
-0.15(-7.89%)
Oct 14, 2008
2.050
2.100
1.710
1.900
402,650
-0.05(-2.56%)
Oct 13, 2008
1.680
1.990
1.650
1.950
307,359
+0.41(+26.62%)
Oct 10, 2008
1.500
1.600
1.340
1.540
621,919
+0.01(+0.65%)
Oct 09, 2008
1.620
1.730
1.500
1.530
380,374
-0.09(-5.56%)
Oct 08, 2008
1.650
1.710
1.550
1.620
299,392
-0.13(-7.43%)
Oct 07, 2008
1.910
1.960
1.570
1.750
356,448
-0.07(-3.85%)
Oct 06, 2008
2.000
2.011
1.750
1.820
546,338
-0.22(-10.78%)
Oct 03, 2008
2.060
2.250
2.030
2.040
228,627
-0.05(-2.39%)
Oct 02, 2008
2.180
2.251
2.025
2.090
211,557
-0.12(-5.64%)
Oct 01, 2008
2.260
2.340
2.130
2.215
309,175
-0.04(-1.99%)
Sep 30, 2008
2.200
2.370
2.100
2.260
491,633
+0.14(+6.60%)
Sep 29, 2008
2.370
2.390
2.030
2.120
407,275
-0.25(-10.55%)
Sep 26, 2008
2.250
2.480
2.250
2.370
266,618
+0.02(+0.85%)
Sep 25, 2008
2.270
2.360
2.230
2.350
727,255
+0.13(+5.86%)
Sep 24, 2008
2.220
2.350
2.170
2.220
206,057
-0.04(-1.77%)
Sep 23, 2008
2.170
2.340
2.170
2.260
154,997
+0.09(+4.15%)
Sep 22, 2008
2.800
2.835
2.150
2.170
450,852
-0.46(-17.49%)
Sep 19, 2008
2.350
2.650
2.150
2.630
1,200,263
+0.54(+25.84%)
Sep 18, 2008
1.910
2.170
1.810
2.090
571,111
+0.24(+12.97%)
Sep 17, 2008
1.900
1.930
1.830
1.850
279,953
-0.05(-2.63%)
Sep 16, 2008
2.030
2.070
1.830
1.900
406,337
-0.22(-10.38%)
Sep 15, 2008
2.120
2.190
2.050
2.120
261,831
-0.10(-4.50%)
Sep 12, 2008
2.200
2.240
2.110
2.220
203,087
+0.02(+0.91%)
Sep 11, 2008
2.280
2.320
2.200
2.200
715,418
-0.13(-5.58%)
Sep 10, 2008
2.340
2.480
2.060
2.330
615,805
-0.01(-0.43%)
Sep 09, 2008
2.600
2.650
2.320
2.340
431,292
-0.22(-8.59%)
Sep 08, 2008
2.700
2.760
2.520
2.560
266,056
-0.14(-5.19%)
Sep 05, 2008
2.760
2.780
2.620
2.700
187,648
-0.06(-2.17%)
Sep 04, 2008
2.810
2.820
2.760
2.760
381,143
-0.06(-2.13%)
Sep 03, 2008
2.820
2.830
2.780
2.820
196,838
+0.03(+1.08%)
Sep 02, 2008
2.780
2.840
2.770
2.790
278,818
+0.01(+0.36%)
Aug 29, 2008
2.800
2.830
2.780
2.780
202,992
-0.03(-1.07%)
Aug 28, 2008
2.880
2.880
2.780
2.810
246,488
-0.02(-0.71%)
Aug 27, 2008
2.820
2.860
2.780
2.830
276,787
+0.04(+1.43%)
Aug 26, 2008
2.820
2.820
2.780
2.790
119,870
-0.02(-0.71%)
Aug 25, 2008
2.860
2.860
2.780
2.810
170,631
-0.03(-1.06%)
Aug 22, 2008
2.790
2.850
2.780
2.840
161,189
+0.04(+1.43%)
Aug 21, 2008
2.790
2.800
2.760
2.800
108,281
+0.02(+0.72%)
Aug 20, 2008
2.780
2.820
2.780
2.780
212,134
-0.01(-0.36%)
Aug 19, 2008
2.830
2.860
2.780
2.790
173,776
-0.01(-0.36%)
Aug 18, 2008
2.800
2.870
2.760
2.800
232,926
+0.00(+0.00%)
Aug 15, 2008
2.900
2.900
2.760
2.800
280,652
-0.04(-1.41%)
Aug 14, 2008
2.830
2.900
2.830
2.840
99,624
-0.06(-2.07%)
Aug 13, 2008
2.900
2.930
2.820
2.900
81,221
+0.02(+0.69%)
Aug 12, 2008
2.950
2.990
2.840
2.880
188,618
-0.07(-2.37%)
Aug 11, 2008
2.810
2.950
2.800
2.950
294,062
+0.14(+4.98%)
Aug 08, 2008
2.800
2.870
2.761
2.810
195,937
+0.02(+0.72%)
Aug 07, 2008
2.860
2.880
2.780
2.790
98,873
-0.07(-2.45%)
Aug 06, 2008
2.800
2.890
2.780
2.860
313,096
+0.04(+1.42%)
Aug 05, 2008
2.920
2.920
2.780
2.820
143,540
-0.05(-1.74%)
Aug 04, 2008
2.750
2.930
2.750
2.870
549,957
+0.15(+5.51%)
Aug 01, 2008
2.770
2.890
2.700
2.720
275,732
-0.06(-2.16%)
Jul 31, 2008
2.870
2.980
2.710
2.780
555,427
-0.17(-5.76%)
Jul 30, 2008
3.100
3.120
2.840
2.950
568,878
-0.24(-7.52%)
Jul 29, 2008
3.190
3.334
3.100
3.190
179,169
+0.00(+0.00%)
Jul 28, 2008
3.300
3.380
3.150
3.190
170,288
-0.03(-0.93%)
Jul 25, 2008
3.050
3.310
3.021
3.220
211,648
+0.08(+2.55%)
Jul 24, 2008
3.210
3.310
3.000
3.140
288,320
-0.10(-3.09%)
Jul 23, 2008
3.380
3.430
3.150
3.240
372,783
-0.18(-5.26%)
Jul 22, 2008
3.510
3.560
3.390
3.420
418,745
-0.16(-4.47%)
Jul 21, 2008
3.650
3.700
3.440
3.580
234,067
-0.01(-0.28%)
Jul 18, 2008
3.400
3.630
3.400
3.590
414,764
+0.16(+4.66%)
Jul 17, 2008
3.510
3.640
3.270
3.430
935,642
+0.00(+0.00%)
Jul 16, 2008
2.720
3.467
2.720
3.430
887,737
+0.77(+28.95%)
Jul 15, 2008
2.600
2.840
2.560
2.660
371,776
+0.01(+0.38%)
Jul 14, 2008
2.800
2.850
2.620
2.650
181,919
-0.15(-5.36%)
Jul 11, 2008
2.880
2.880
2.710
2.800
124,368
-0.06(-1.98%)
Jul 10, 2008
2.930
3.000
2.760
2.857
239,506
+0.10(+3.50%)
Jul 09, 2008
2.950
2.960
2.730
2.760
271,011
-0.15(-5.15%)
Jul 08, 2008
2.780
2.910
2.740
2.910
264,860
+0.13(+4.68%)
Jul 07, 2008
2.800
2.840
2.730
2.780
238,587
-0.02(-0.71%)
Jul 04, 2008
2.880
2.880
2.780
2.800
121,060
+0.00(+0.00%)
Jul 03, 2008
2.880
2.880
2.780
2.800
121,060
-0.10(-3.45%)
Jul 02, 2008
3.140
3.140
2.810
2.900
425,600
-0.18(-5.84%)
Jul 01, 2008
2.750
3.230
2.700
3.080
649,465
+0.30(+10.79%)
Jun 30, 2008
2.850
2.900
2.700
2.780
435,884
-0.09(-3.14%)
Jun 27, 2008
2.840
2.880
2.580
2.870
660,307
+0.00(+0.00%)
Jun 26, 2008
2.950
2.990
2.800
2.870
257,642
-0.08(-2.71%)
Jun 25, 2008
3.040
3.070
2.900
2.950
324,070
-0.12(-3.91%)
Jun 24, 2008
3.200
3.220
3.000
3.070
293,262
-0.17(-5.25%)
Jun 23, 2008
3.260
3.280
3.200
3.240
233,406
-0.03(-0.92%)
Jun 20, 2008
3.300
3.330
3.220
3.270
367,753
-0.06(-1.80%)
Jun 19, 2008
3.380
3.380
3.280
3.330
114,162
-0.02(-0.60%)
Jun 18, 2008
3.400
3.490
3.310
3.350
322,725
-0.08(-2.33%)
Jun 17, 2008
3.540
3.550
3.400
3.430
279,352
-0.11(-3.11%)
Jun 16, 2008
3.430
3.540
3.410
3.540
357,071
+0.11(+3.21%)
Jun 13, 2008
3.450
3.490
3.350
3.430
216,065
+0.04(+1.18%)
Jun 12, 2008
3.370
3.530
3.300
3.390
834,659
+0.09(+2.73%)
Jun 11, 2008
3.230
3.380
3.130
3.300
399,958
+0.09(+2.80%)
Jun 10, 2008
3.190
3.300
3.150
3.210
307,594
+0.00(+0.00%)
Jun 09, 2008
3.400
3.490
3.060
3.210
639,044
-0.15(-4.46%)
Jun 06, 2008
3.550
3.550
3.330
3.360
393,406
-0.18(-5.08%)
Jun 05, 2008
3.270
3.660
3.230
3.540
1,436,042
+0.30(+9.26%)
Jun 04, 2008
2.780
3.250
2.770
3.240
1,268,964
+0.42(+14.89%)
Jun 03, 2008
2.560
2.850
2.520
2.820
692,951
+0.30(+11.90%)
Jun 02, 2008
2.570
2.640
2.250
2.520
772,460
-0.06(-2.33%)
May 30, 2008
2.640
2.700
2.550
2.580
475,478
-0.03(-1.15%)
May 29, 2008
2.650
2.700
2.580
2.610
436,929
-0.07(-2.61%)
May 28, 2008
2.750
2.790
2.650
2.680
244,613
-0.03(-1.11%)
May 27, 2008
2.690
2.780
2.650
2.710
248,738
-0.07(-2.52%)
May 26, 2008
2.760
2.830
2.750
2.780
168,245
+0.00(+0.00%)
May 23, 2008
2.760
2.830
2.750
2.780
168,245
+0.02(+0.72%)
May 22, 2008
2.850
2.920
2.750
2.760
329,832
-0.07(-2.47%)
May 21, 2008
2.880
2.980
2.830
2.830
208,746
-0.08(-2.75%)
May 20, 2008
2.960
2.960
2.890
2.910
129,146
-0.04(-1.36%)
May 19, 2008
3.030
3.030
2.900
2.950
261,577
-0.05(-1.67%)
May 16, 2008
2.970
3.090
2.930
3.000
494,362
+0.07(+2.39%)
May 15, 2008
2.870
2.980
2.730
2.930
616,869
+0.03(+1.03%)
May 14, 2008
2.830
2.900
2.750
2.900
329,471
+0.11(+3.94%)
May 13, 2008
2.840
2.960
2.770
2.790
373,338
-0.07(-2.45%)
May 12, 2008
2.600
2.940
2.600
2.860
820,201
+0.25(+9.58%)
May 09, 2008
2.650
2.700
2.590
2.610
346,081
-0.09(-3.33%)
May 08, 2008
2.690
2.740
2.610
2.700
353,589
-0.02(-0.74%)
May 07, 2008
2.850
2.900
2.630
2.720
842,776
-0.13(-4.56%)
May 06, 2008
2.980
2.980
2.550
2.850
1,695,107
-0.11(-3.72%)
May 05, 2008
3.300
3.470
2.930
2.960
887,839
-0.34(-10.30%)
May 02, 2008
3.630
3.630
2.710
3.300
2,791,213
-0.49(-12.93%)
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.