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
Kratos Defns
(NQ:
KTOS
)
21.74
+0.12 (+0.56%)
Streaming Delayed Price
Updated: 4:00 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, 2013
5.220
5.220
5.080
5.090
0
-0.09(-1.74%)
Apr 29, 2013
5.150
5.200
5.080
5.180
159,597
+0.01(+0.19%)
Apr 26, 2013
5.100
5.170
5.080
5.170
186,661
+0.09(+1.77%)
Apr 25, 2013
4.950
5.180
4.940
5.080
276,888
+0.13(+2.63%)
Apr 24, 2013
4.950
5.000
4.870
4.950
194,196
+0.02(+0.41%)
Apr 23, 2013
4.830
4.940
4.710
4.930
239,035
+0.14(+2.92%)
Apr 22, 2013
5.000
5.000
4.730
4.790
365,360
-0.21(-4.20%)
Apr 19, 2013
4.900
5.010
4.900
5.000
171,517
+0.09(+1.83%)
Apr 18, 2013
4.950
5.030
4.900
4.910
164,236
-0.02(-0.41%)
Apr 17, 2013
5.090
5.150
4.900
4.930
499,285
-0.17(-3.33%)
Apr 16, 2013
5.050
5.100
5.020
5.100
195,951
+0.12(+2.41%)
Apr 15, 2013
5.070
5.080
4.920
4.980
356,314
-0.10(-1.97%)
Apr 12, 2013
5.160
5.195
5.060
5.080
239,712
-0.08(-1.55%)
Apr 11, 2013
5.270
5.290
5.090
5.160
405,931
-0.09(-1.71%)
Apr 10, 2013
5.010
5.280
4.990
5.250
602,057
+0.27(+5.42%)
Apr 09, 2013
4.940
5.030
4.930
4.980
267,081
+0.06(+1.22%)
Apr 08, 2013
5.090
5.090
4.840
4.920
399,675
-0.17(-3.34%)
Apr 05, 2013
4.850
5.100
4.850
5.090
279,058
+0.21(+4.30%)
Apr 04, 2013
4.900
5.000
4.860
4.880
223,459
+0.00(+0.00%)
Apr 03, 2013
4.860
4.940
4.850
4.880
334,530
+0.03(+0.62%)
Apr 02, 2013
4.990
5.030
4.820
4.850
321,575
-0.13(-2.61%)
Apr 01, 2013
5.010
5.100
4.880
4.980
418,833
-0.05(-0.99%)
Mar 28, 2013
5.100
5.140
5.020
5.030
336,160
-0.07(-1.37%)
Mar 27, 2013
5.020
5.100
4.940
5.100
257,646
+0.10(+2.00%)
Mar 26, 2013
5.140
5.140
4.960
5.000
298,048
-0.08(-1.57%)
Mar 25, 2013
5.050
5.160
5.030
5.080
368,495
+0.03(+0.59%)
Mar 22, 2013
5.100
5.155
5.030
5.050
444,026
-0.04(-0.79%)
Mar 21, 2013
4.940
5.155
4.917
5.090
689,755
+0.10(+2.00%)
Mar 20, 2013
5.050
5.120
4.901
4.990
744,715
-0.01(-0.20%)
Mar 19, 2013
4.860
5.050
4.860
5.000
844,433
+0.14(+2.88%)
Mar 18, 2013
4.490
4.861
4.490
4.860
888,727
+0.37(+8.24%)
Mar 15, 2013
4.430
4.550
4.400
4.490
615,207
+0.09(+2.05%)
Mar 14, 2013
4.230
4.420
4.230
4.400
318,270
+0.16(+3.77%)
Mar 13, 2013
4.440
4.500
4.140
4.240
692,241
-0.24(-5.36%)
Mar 12, 2013
4.410
4.540
4.350
4.480
424,597
+0.08(+1.82%)
Mar 11, 2013
4.470
4.490
4.380
4.400
195,619
-0.07(-1.57%)
Mar 08, 2013
4.340
4.500
4.340
4.470
290,644
+0.18(+4.20%)
Mar 07, 2013
4.160
4.330
4.150
4.290
165,049
+0.13(+3.12%)
Mar 06, 2013
4.260
4.280
4.080
4.160
403,344
-0.10(-2.35%)
Mar 05, 2013
4.220
4.450
4.220
4.260
1,397,564
+0.07(+1.67%)
Mar 04, 2013
4.220
4.250
4.170
4.190
158,134
-0.05(-1.18%)
Mar 01, 2013
4.220
4.260
4.180
4.240
167,148
+0.01(+0.24%)
Feb 28, 2013
4.240
4.290
4.210
4.230
181,352
+0.00(+0.00%)
Feb 27, 2013
4.290
4.320
4.220
4.230
307,879
-0.03(-0.70%)
Feb 26, 2013
4.370
4.430
4.250
4.260
126,896
-0.16(-3.62%)
Feb 22, 2013
4.410
4.490
4.370
4.420
173,187
+0.01(+0.23%)
Feb 21, 2013
4.430
4.520
4.360
4.410
161,335
-0.03(-0.68%)
Feb 20, 2013
4.520
4.630
4.440
4.440
188,399
-0.09(-1.99%)
Feb 19, 2013
4.510
4.590
4.490
4.530
161,440
+0.03(+0.67%)
Feb 15, 2013
4.520
4.650
4.470
4.500
193,172
-0.01(-0.22%)
Feb 14, 2013
4.600
4.600
4.470
4.510
187,661
-0.09(-1.96%)
Feb 13, 2013
4.610
4.670
4.530
4.600
191,065
+0.00(+0.00%)
Feb 12, 2013
4.620
4.650
4.550
4.600
150,818
-0.01(-0.22%)
Feb 11, 2013
4.680
4.710
4.550
4.610
197,479
-0.05(-1.07%)
Feb 08, 2013
4.590
4.700
4.590
4.660
237,120
+0.09(+1.97%)
Feb 07, 2013
4.460
4.640
4.460
4.570
282,962
+0.12(+2.70%)
Feb 06, 2013
4.420
4.480
4.380
4.450
197,420
+0.02(+0.45%)
Feb 04, 2013
4.500
4.540
4.410
4.430
190,511
-0.10(-2.21%)
Feb 01, 2013
4.450
4.585
4.450
4.530
249,858
+0.12(+2.72%)
Jan 31, 2013
4.610
4.620
4.390
4.410
522,262
-0.19(-4.13%)
Jan 30, 2013
4.730
4.730
4.580
4.600
303,618
-0.14(-2.95%)
Jan 29, 2013
4.710
4.800
4.660
4.740
163,926
+0.04(+0.85%)
Jan 28, 2013
4.750
4.820
4.670
4.700
218,391
-0.07(-1.47%)
Jan 25, 2013
4.740
4.790
4.670
4.770
354,506
+0.06(+1.27%)
Jan 24, 2013
4.760
4.830
4.700
4.710
227,464
-0.05(-1.05%)
Jan 23, 2013
4.930
4.980
4.750
4.760
339,751
-0.16(-3.25%)
Jan 22, 2013
4.900
4.920
4.850
4.920
261,348
+0.04(+0.82%)
Jan 18, 2013
4.790
4.890
4.750
4.880
259,431
+0.08(+1.67%)
Jan 17, 2013
4.760
4.820
4.710
4.800
254,921
+0.07(+1.48%)
Jan 16, 2013
4.800
4.870
4.700
4.730
231,848
-0.10(-2.07%)
Jan 15, 2013
4.750
4.850
4.710
4.830
225,805
+0.03(+0.63%)
Jan 14, 2013
4.690
4.820
4.670
4.800
173,076
+0.09(+1.91%)
Jan 11, 2013
4.800
4.840
4.650
4.710
386,449
-0.08(-1.67%)
Jan 10, 2013
4.790
4.840
4.750
4.790
211,944
+0.01(+0.21%)
Jan 09, 2013
4.790
4.830
4.760
4.780
209,914
-0.02(-0.42%)
Jan 08, 2013
4.840
4.850
4.770
4.800
444,283
-0.04(-0.83%)
Jan 07, 2013
4.980
5.000
4.810
4.840
458,739
-0.14(-2.81%)
Jan 04, 2013
4.930
4.990
4.850
4.980
414,453
+0.08(+1.64%)
Jan 03, 2013
4.970
4.970
4.800
4.900
451,148
-0.09(-1.81%)
Jan 02, 2013
5.040
5.110
4.942
4.990
823,637
-0.05(-0.99%)
Dec 31, 2012
4.820
5.060
4.810
5.040
716,235
+0.24(+5.00%)
Dec 28, 2012
4.870
4.960
4.780
4.800
221,426
-0.12(-2.44%)
Dec 27, 2012
4.970
5.000
4.850
4.920
244,094
-0.06(-1.20%)
Dec 26, 2012
5.000
5.040
4.900
4.980
416,198
-0.01(-0.20%)
Dec 24, 2012
4.920
5.045
4.820
4.990
211,252
+0.08(+1.63%)
Dec 21, 2012
4.990
4.990
4.813
4.910
669,025
-0.09(-1.80%)
Dec 20, 2012
4.900
5.030
4.890
5.000
415,421
+0.12(+2.46%)
Dec 19, 2012
4.840
4.930
4.780
4.880
500,778
+0.15(+3.17%)
Dec 18, 2012
4.850
4.900
4.730
4.730
509,748
-0.11(-2.27%)
Dec 17, 2012
4.800
4.850
4.740
4.840
430,517
+0.12(+2.54%)
Dec 14, 2012
4.690
4.800
4.640
4.720
590,349
+0.10(+2.16%)
Dec 13, 2012
4.460
4.740
4.460
4.620
740,118
+0.21(+4.76%)
Dec 12, 2012
4.260
4.482
4.260
4.410
327,139
+0.14(+3.28%)
Dec 11, 2012
4.280
4.290
4.180
4.270
325,748
+0.00(+0.00%)
Dec 10, 2012
4.340
4.340
4.250
4.270
284,147
-0.05(-1.16%)
Dec 07, 2012
4.450
4.450
4.290
4.320
230,093
-0.10(-2.26%)
Dec 06, 2012
4.430
4.440
4.330
4.420
151,603
-0.01(-0.23%)
Dec 05, 2012
4.420
4.440
4.330
4.430
301,987
+0.01(+0.23%)
Dec 04, 2012
4.440
4.490
4.400
4.420
289,373
-0.03(-0.67%)
Nov 30, 2012
4.460
4.500
4.410
4.450
354,453
-0.03(-0.67%)
Nov 29, 2012
4.500
4.540
4.430
4.480
309,683
+0.01(+0.22%)
Nov 28, 2012
4.470
4.500
4.420
4.470
242,394
+0.00(+0.00%)
Nov 27, 2012
4.650
4.700
4.430
4.470
540,339
-0.16(-3.46%)
Nov 26, 2012
4.480
4.650
4.435
4.630
504,553
+0.19(+4.28%)
Nov 23, 2012
4.480
4.480
4.400
4.440
214,297
+0.00(+0.00%)
Nov 21, 2012
4.450
4.450
4.370
4.440
183,041
+0.00(+0.00%)
Nov 20, 2012
4.380
4.490
4.350
4.440
226,002
+0.09(+2.07%)
Nov 19, 2012
4.390
4.400
4.200
4.350
524,028
+0.02(+0.46%)
Nov 16, 2012
4.320
4.400
4.140
4.330
565,941
+0.01(+0.23%)
Nov 15, 2012
4.390
4.450
4.310
4.320
382,050
-0.06(-1.37%)
Nov 14, 2012
4.360
4.540
4.350
4.380
522,905
+0.04(+0.92%)
Nov 13, 2012
4.500
4.520
4.320
4.340
389,177
-0.05(-1.14%)
Nov 12, 2012
4.630
4.660
4.270
4.390
559,652
-0.20(-4.36%)
Nov 09, 2012
5.200
5.250
4.530
4.590
1,389,669
-0.67(-12.74%)
Nov 08, 2012
5.300
5.380
5.200
5.260
301,700
-0.06(-1.13%)
Nov 07, 2012
5.450
5.560
5.300
5.320
386,041
-0.20(-3.62%)
Nov 06, 2012
5.590
5.640
5.500
5.520
195,773
-0.02(-0.36%)
Nov 05, 2012
5.520
5.590
5.480
5.540
143,630
-0.01(-0.18%)
Nov 02, 2012
5.590
5.650
5.500
5.550
220,400
+0.00(+0.00%)
Nov 01, 2012
5.540
5.750
5.500
5.550
305,232
+0.04(+0.73%)
Oct 31, 2012
5.600
5.680
5.450
5.510
161,779
-0.06(-1.08%)
Oct 26, 2012
5.610
5.570
5.570
5.570
164,400
-0.08(-1.42%)
Oct 25, 2012
5.810
5.850
5.615
5.650
186,396
-0.12(-2.08%)
Oct 24, 2012
5.640
5.780
5.620
5.770
130,303
+0.12(+2.12%)
Oct 23, 2012
5.690
5.740
5.610
5.650
153,990
-0.02(-0.35%)
Oct 19, 2012
5.810
5.870
5.650
5.670
231,475
-0.18(-3.08%)
Oct 18, 2012
5.950
5.970
5.850
5.850
193,976
-0.10(-1.68%)
Oct 17, 2012
5.740
5.975
5.700
5.950
342,102
+0.24(+4.20%)
Oct 16, 2012
5.620
5.750
5.600
5.710
205,130
+0.14(+2.51%)
Oct 15, 2012
5.490
5.605
5.450
5.570
465,669
+0.10(+1.84%)
Oct 12, 2012
5.530
5.610
5.410
5.470
267,754
-0.03(-0.55%)
Oct 11, 2012
5.540
5.640
5.460
5.500
363,975
+0.04(+0.73%)
Oct 10, 2012
5.660
5.660
5.410
5.460
725,645
-0.12(-2.15%)
Oct 09, 2012
5.790
5.800
5.570
5.580
242,397
-0.16(-2.79%)
Oct 08, 2012
5.750
5.810
5.720
5.740
171,934
-0.03(-0.52%)
Oct 05, 2012
5.900
6.000
5.760
5.770
254,264
-0.13(-2.20%)
Oct 04, 2012
5.900
5.920
5.770
5.900
205,617
+0.03(+0.51%)
Oct 03, 2012
5.840
5.910
5.766
5.870
179,828
+0.05(+0.86%)
Oct 02, 2012
5.940
5.968
5.800
5.820
275,613
-0.11(-1.85%)
Oct 01, 2012
5.920
6.000
5.860
5.930
261,555
+0.09(+1.54%)
Sep 28, 2012
5.990
6.000
5.840
5.840
357,483
-0.17(-2.83%)
Sep 27, 2012
6.000
6.040
5.950
6.010
295,000
+0.03(+0.50%)
Sep 26, 2012
6.030
6.090
5.930
5.980
359,509
+0.00(+0.00%)
Sep 25, 2012
6.080
6.190
5.960
5.980
599,823
-0.06(-0.99%)
Sep 24, 2012
6.060
6.140
5.880
6.040
812,834
+0.22(+3.78%)
Sep 21, 2012
6.000
6.000
5.760
5.820
612,001
-0.15(-2.51%)
Sep 20, 2012
5.900
5.990
5.830
5.970
320,819
+0.04(+0.67%)
Sep 19, 2012
5.990
6.000
5.830
5.930
457,329
-0.02(-0.34%)
Sep 18, 2012
5.910
6.080
5.850
5.950
985,366
+0.15(+2.59%)
Sep 17, 2012
5.690
5.870
5.370
5.800
2,406,743
+0.73(+14.40%)
Sep 14, 2012
5.000
5.090
4.870
5.070
540,161
+0.10(+2.01%)
Sep 13, 2012
4.810
5.000
4.800
4.970
309,030
+0.17(+3.54%)
Sep 12, 2012
4.800
4.820
4.750
4.800
177,076
+0.03(+0.63%)
Sep 11, 2012
4.750
4.840
4.700
4.770
128,139
+0.03(+0.63%)
Sep 10, 2012
4.830
4.900
4.720
4.740
189,436
-0.09(-1.86%)
Sep 07, 2012
4.800
4.900
4.780
4.830
361,959
+0.06(+1.26%)
Sep 06, 2012
4.750
4.820
4.670
4.770
333,774
+0.06(+1.27%)
Sep 05, 2012
4.820
4.820
4.680
4.710
282,836
-0.03(-0.63%)
Sep 04, 2012
4.800
4.850
4.640
4.740
261,052
-0.04(-0.84%)
Aug 31, 2012
4.920
4.920
4.730
4.780
338,533
-0.10(-2.05%)
Aug 30, 2012
4.930
4.950
4.880
4.880
197,411
-0.06(-1.21%)
Aug 29, 2012
4.990
4.990
4.900
4.940
122,647
-0.06(-1.20%)
Aug 27, 2012
5.100
5.140
4.990
5.000
198,405
-0.05(-0.99%)
Aug 24, 2012
5.020
5.080
4.990
5.050
161,196
+0.00(+0.00%)
Aug 23, 2012
5.160
5.238
5.020
5.050
166,121
-0.10(-1.94%)
Aug 22, 2012
5.280
5.280
5.120
5.150
153,307
-0.13(-2.46%)
Aug 21, 2012
5.280
5.350
5.250
5.280
238,468
+0.05(+0.96%)
Aug 20, 2012
5.170
5.330
5.130
5.230
510,038
+0.07(+1.36%)
Aug 17, 2012
5.040
5.160
4.990
5.160
296,135
+0.13(+2.58%)
Aug 16, 2012
4.970
5.090
4.970
5.030
216,128
+0.08(+1.62%)
Aug 15, 2012
5.050
5.050
4.870
4.950
323,982
-0.10(-1.98%)
Aug 14, 2012
5.190
5.190
5.010
5.050
191,304
-0.10(-1.94%)
Aug 13, 2012
5.160
5.190
5.020
5.150
106,537
+0.00(+0.00%)
Aug 10, 2012
5.270
5.270
5.090
5.150
212,765
-0.12(-2.28%)
Aug 09, 2012
5.000
5.330
4.990
5.270
441,867
+0.28(+5.61%)
Aug 08, 2012
5.080
5.140
4.970
4.990
715,219
+0.10(+2.04%)
Aug 07, 2012
4.960
5.010
4.860
4.890
518,472
-0.04(-0.81%)
Aug 06, 2012
4.900
5.040
4.850
4.930
606,829
-0.11(-2.18%)
Aug 03, 2012
5.270
5.290
4.960
5.040
924,790
-0.43(-7.86%)
Aug 02, 2012
5.450
5.780
5.450
5.470
377,384
-0.01(-0.18%)
Aug 01, 2012
5.710
5.710
5.480
5.480
281,191
-0.17(-3.01%)
Jul 31, 2012
5.730
5.800
5.630
5.650
129,919
-0.08(-1.40%)
Jul 30, 2012
5.800
5.860
5.630
5.730
169,422
-0.04(-0.69%)
Jul 27, 2012
5.550
5.820
5.540
5.770
185,985
+0.28(+5.10%)
Jul 26, 2012
5.510
5.560
5.440
5.490
292,197
+0.03(+0.55%)
Jul 25, 2012
5.480
5.600
5.400
5.460
264,038
+0.05(+0.92%)
Jul 24, 2012
5.460
5.460
5.340
5.410
311,370
+0.00(+0.00%)
Jul 23, 2012
5.560
5.660
5.320
5.410
378,192
-0.25(-4.42%)
Jul 20, 2012
5.810
5.810
5.640
5.660
110,693
-0.17(-2.92%)
Jul 19, 2012
5.730
5.890
5.710
5.830
229,663
+0.14(+2.46%)
Jul 18, 2012
5.780
5.815
5.680
5.690
240,966
-0.13(-2.23%)
Jul 17, 2012
5.790
5.850
5.750
5.820
138,523
+0.12(+2.11%)
Jul 16, 2012
5.800
5.900
5.690
5.700
101,630
-0.10(-1.72%)
Jul 13, 2012
5.850
5.920
5.770
5.800
242,313
+0.00(+0.00%)
Jul 12, 2012
5.850
5.860
5.690
5.800
188,821
-0.09(-1.53%)
Jul 11, 2012
6.010
6.080
5.857
5.890
212,471
-0.11(-1.83%)
Jul 10, 2012
6.050
6.070
5.950
6.000
235,485
-0.01(-0.17%)
Jul 09, 2012
5.940
6.050
5.810
6.010
140,546
+0.02(+0.33%)
Jul 06, 2012
5.980
6.050
5.910
5.990
167,819
-0.02(-0.33%)
Jul 05, 2012
5.910
6.100
5.910
6.010
279,562
+0.04(+0.67%)
Jul 03, 2012
5.930
6.010
5.860
5.970
221,719
+0.03(+0.51%)
Jul 02, 2012
5.890
5.940
5.750
5.940
368,987
+0.10(+1.71%)
Jun 29, 2012
5.540
5.840
5.540
5.840
454,400
+0.43(+7.95%)
Jun 28, 2012
5.290
5.410
5.260
5.410
174,289
+0.07(+1.31%)
Jun 27, 2012
5.350
5.410
5.280
5.340
140,365
+0.01(+0.19%)
Jun 26, 2012
5.400
5.525
5.320
5.330
179,917
-0.07(-1.30%)
Jun 25, 2012
5.650
5.750
5.390
5.400
322,549
-0.35(-6.09%)
Jun 22, 2012
5.550
5.780
5.500
5.750
848,429
+0.25(+4.55%)
Jun 21, 2012
5.700
5.790
5.480
5.500
177,680
-0.22(-3.85%)
Jun 20, 2012
5.680
5.720
5.520
5.720
280,161
+0.05(+0.88%)
Jun 19, 2012
5.580
5.740
5.540
5.670
570,168
+0.12(+2.16%)
Jun 18, 2012
5.420
5.600
5.400
5.550
402,273
+0.10(+1.83%)
Jun 15, 2012
5.300
5.480
5.260
5.450
489,015
+0.13(+2.44%)
Jun 14, 2012
5.020
5.340
5.010
5.320
231,059
+0.29(+5.77%)
Jun 13, 2012
5.150
5.150
5.000
5.030
261,448
-0.12(-2.33%)
Jun 12, 2012
5.130
5.150
5.030
5.150
177,982
+0.01(+0.19%)
Jun 11, 2012
5.370
5.370
5.140
5.140
233,064
-0.16(-3.02%)
Jun 08, 2012
5.250
5.320
5.240
5.300
139,685
+0.04(+0.76%)
Jun 07, 2012
5.310
5.370
5.220
5.260
160,653
+0.02(+0.38%)
Jun 06, 2012
5.280
5.430
5.170
5.240
316,319
+0.00(+0.00%)
Jun 05, 2012
5.350
5.410
5.230
5.240
406,175
-0.11(-2.06%)
Jun 04, 2012
5.260
5.380
5.200
5.350
292,698
+0.12(+2.29%)
Jun 01, 2012
5.300
5.470
5.210
5.230
312,196
-0.18(-3.33%)
May 31, 2012
5.390
5.540
5.260
5.410
909,397
+0.02(+0.37%)
May 30, 2012
5.490
5.490
5.340
5.390
271,044
-0.14(-2.53%)
May 29, 2012
5.470
5.580
5.400
5.530
249,738
+0.13(+2.41%)
May 25, 2012
5.250
5.440
5.250
5.400
346,140
+0.16(+3.05%)
May 24, 2012
5.160
5.305
5.090
5.240
432,286
+0.13(+2.54%)
May 23, 2012
5.090
5.180
5.010
5.110
406,634
-0.01(-0.20%)
May 22, 2012
5.240
5.270
5.060
5.120
429,470
-0.12(-2.29%)
May 21, 2012
5.210
5.270
5.160
5.240
380,472
+0.03(+0.58%)
May 18, 2012
5.210
5.240
5.110
5.210
485,199
+0.03(+0.58%)
May 17, 2012
5.210
5.260
5.060
5.180
408,232
+0.01(+0.19%)
May 16, 2012
4.980
5.250
4.980
5.170
799,827
+0.26(+5.30%)
May 15, 2012
4.940
5.050
4.910
4.910
487,847
-0.04(-0.81%)
May 14, 2012
4.930
5.050
4.900
4.950
655,303
+0.00(+0.00%)
May 11, 2012
4.970
5.070
4.930
4.950
608,569
-0.04(-0.80%)
May 10, 2012
5.030
5.100
4.960
4.990
836,226
+0.00(+0.00%)
May 09, 2012
5.020
5.120
4.900
4.990
3,729,804
+0.22(+4.61%)
May 08, 2012
4.970
4.970
4.730
4.770
283,775
-0.19(-3.83%)
May 07, 2012
5.110
5.140
4.930
4.960
226,660
-0.15(-2.94%)
May 04, 2012
5.530
5.710
4.871
5.110
492,225
-0.41(-7.43%)
May 03, 2012
5.760
5.800
5.460
5.520
221,200
-0.28(-4.83%)
May 02, 2012
5.590
5.820
5.560
5.800
190,911
+0.15(+2.65%)
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.