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
SS&C Technologies
(NQ:
SSNC
)
61.01
-0.81 (-1.31%)
Streaming Delayed Price
Updated: 2:29 PM EDT, May 28, 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
9.250
9.415
9.145
9.333
232,258
+0.11(+1.14%)
Apr 28, 2011
9.145
9.237
9.081
9.227
125,102
+0.05(+0.60%)
Apr 27, 2011
9.150
9.195
9.086
9.172
188,820
+0.01(+0.10%)
Apr 26, 2011
9.291
9.296
9.131
9.163
440,918
-0.11(-1.18%)
Apr 25, 2011
9.200
9.278
9.099
9.273
117,244
+0.00(+0.05%)
Apr 21, 2011
9.328
9.328
9.145
9.269
76,088
+0.01(+0.15%)
Apr 20, 2011
9.237
9.296
9.177
9.255
58,231
+0.10(+1.05%)
Apr 19, 2011
9.177
9.209
8.989
9.159
101,160
+0.01(+0.10%)
Apr 18, 2011
9.218
9.218
9.076
9.150
138,718
-0.13(-1.43%)
Apr 15, 2011
9.182
9.369
9.182
9.282
85,170
+0.05(+0.50%)
Apr 14, 2011
9.186
9.255
9.150
9.237
215,805
+0.04(+0.40%)
Apr 13, 2011
9.163
9.259
9.163
9.200
77,043
+0.05(+0.55%)
Apr 12, 2011
9.150
9.232
9.127
9.150
126,538
-0.04(-0.45%)
Apr 11, 2011
9.214
9.269
9.159
9.191
83,030
-0.01(-0.10%)
Apr 08, 2011
9.227
9.259
9.136
9.200
55,300
+0.02(+0.25%)
Apr 07, 2011
9.310
9.351
9.172
9.177
176,586
-0.11(-1.23%)
Apr 06, 2011
9.264
9.360
9.195
9.291
152,884
+0.03(+0.35%)
Apr 05, 2011
9.392
9.406
9.241
9.259
237,939
-0.15(-1.60%)
Apr 04, 2011
9.479
9.529
9.398
9.410
142,495
-0.02(-0.19%)
Apr 01, 2011
9.342
9.580
9.328
9.429
157,593
+0.09(+0.93%)
Mar 31, 2011
9.195
9.351
9.136
9.342
177,255
-0.00(-0.05%)
Mar 30, 2011
9.168
9.401
9.140
9.346
99,116
+0.16(+1.79%)
Mar 29, 2011
9.177
9.383
9.140
9.182
267,718
-0.02(-0.25%)
Mar 28, 2011
9.273
9.419
9.145
9.205
237,760
-0.04(-0.40%)
Mar 25, 2011
9.205
9.374
9.154
9.241
111,176
+0.05(+0.55%)
Mar 24, 2011
9.333
9.333
9.127
9.191
118,492
-0.12(-1.28%)
Mar 23, 2011
9.131
9.374
9.127
9.310
337,128
+0.26(+2.88%)
Mar 22, 2011
8.907
9.200
8.843
9.049
279,537
+0.13(+1.44%)
Mar 21, 2011
8.793
8.921
8.701
8.921
225,294
+0.20(+2.25%)
Mar 18, 2011
8.646
8.747
8.624
8.724
251,940
+0.11(+1.33%)
Mar 17, 2011
8.582
8.793
8.555
8.610
217,687
+0.14(+1.67%)
Mar 16, 2011
8.532
8.660
8.463
8.468
326,916
-0.10(-1.17%)
Mar 15, 2011
8.537
8.660
8.491
8.569
326,590
-0.08(-0.90%)
Mar 14, 2011
8.537
8.834
8.463
8.646
246,051
+0.05(+0.64%)
Mar 11, 2011
8.550
8.646
8.454
8.591
301,159
+0.05(+0.59%)
Mar 10, 2011
8.601
8.651
8.454
8.541
376,328
-0.13(-1.48%)
Mar 09, 2011
8.678
8.710
8.578
8.669
492,219
+0.00(+0.00%)
Mar 08, 2011
8.573
8.765
8.573
8.669
238,554
+0.08(+0.96%)
Mar 07, 2011
8.903
8.903
8.555
8.587
465,466
-0.26(-2.95%)
Mar 04, 2011
8.985
9.090
8.692
8.848
111,364
-0.18(-2.03%)
Mar 03, 2011
8.971
9.099
8.921
9.031
210,467
+0.11(+1.28%)
Mar 02, 2011
8.957
9.049
8.678
8.916
272,868
-0.00(-0.05%)
Mar 01, 2011
8.989
8.989
8.903
8.921
321,001
-0.04(-0.46%)
Feb 28, 2011
9.136
9.140
8.921
8.962
254,758
-0.16(-1.80%)
Feb 25, 2011
9.058
9.209
9.012
9.127
190,582
+0.05(+0.55%)
Feb 24, 2011
8.925
9.154
8.925
9.076
244,788
+0.11(+1.22%)
Feb 23, 2011
9.026
9.150
8.592
8.967
553,338
-0.31(-3.35%)
Feb 22, 2011
9.177
9.346
9.058
9.278
540,533
+0.01(+0.10%)
Feb 18, 2011
9.630
9.863
9.127
9.269
952,402
+0.05(+0.55%)
Feb 17, 2011
9.058
9.250
8.752
9.218
373,656
+0.19(+2.13%)
Feb 16, 2011
9.017
9.140
8.967
9.026
201,518
-0.01(-0.15%)
Feb 15, 2011
8.788
9.118
8.761
9.040
360,930
+0.25(+2.86%)
Feb 14, 2011
8.829
8.848
8.683
8.788
284,619
+0.13(+1.53%)
Feb 11, 2011
8.532
8.802
8.495
8.656
449,544
+0.06(+0.75%)
Feb 10, 2011
8.569
8.688
8.486
8.591
493,462
-0.03(-0.32%)
Feb 09, 2011
8.624
8.715
8.559
8.619
294,379
-0.03(-0.35%)
Feb 08, 2011
8.578
8.733
8.569
8.650
419,999
+0.07(+0.84%)
Feb 07, 2011
8.720
8.807
8.564
8.578
914,837
-0.12(-1.37%)
Feb 04, 2011
8.422
8.770
8.354
8.697
10,213,229
+0.65(+8.01%)
Feb 03, 2011
8.386
8.468
8.001
8.052
796,966
-0.33(-3.98%)
Feb 02, 2011
8.312
8.418
8.308
8.386
65,301
+0.02(+0.22%)
Feb 01, 2011
8.285
8.532
8.248
8.367
89,964
+0.10(+1.22%)
Jan 31, 2011
8.376
8.669
8.216
8.267
148,115
-0.08(-0.99%)
Jan 28, 2011
8.692
8.742
8.349
8.349
238,335
-0.33(-3.80%)
Jan 27, 2011
8.720
8.738
8.624
8.678
108,185
-0.04(-0.47%)
Jan 26, 2011
8.669
8.754
8.619
8.720
101,556
+0.11(+1.33%)
Jan 25, 2011
8.555
8.692
8.482
8.605
133,104
-0.02(-0.27%)
Jan 24, 2011
8.541
8.678
8.477
8.628
78,628
+0.07(+0.86%)
Jan 21, 2011
8.674
8.752
8.555
8.555
75,526
-0.11(-1.21%)
Jan 20, 2011
8.633
8.839
8.587
8.660
160,616
-0.03(-0.37%)
Jan 19, 2011
8.624
8.820
8.624
8.692
332,461
+0.06(+0.69%)
Jan 18, 2011
8.642
8.706
8.395
8.633
166,164
-0.06(-0.68%)
Jan 14, 2011
8.921
8.944
8.587
8.692
126,431
-0.24(-2.66%)
Jan 13, 2011
8.953
9.122
8.807
8.930
161,729
-0.28(-3.03%)
Jan 12, 2011
9.227
9.305
9.150
9.209
92,089
+0.04(+0.45%)
Jan 11, 2011
9.333
9.538
9.099
9.168
144,318
-0.15(-1.57%)
Jan 10, 2011
9.003
9.323
8.962
9.314
103,693
+0.29(+3.19%)
Jan 07, 2011
9.067
9.067
8.889
9.026
150,808
-0.00(-0.05%)
Jan 06, 2011
9.026
9.086
8.925
9.031
161,280
-0.01(-0.10%)
Jan 05, 2011
9.026
9.136
8.889
9.040
148,290
+0.04(+0.41%)
Jan 04, 2011
9.163
9.209
8.747
9.003
110,953
-0.16(-1.70%)
Jan 03, 2011
9.442
9.607
9.031
9.159
272,131
-0.22(-2.39%)
Dec 31, 2010
9.456
10.04
9.369
9.383
143,417
-0.07(-0.73%)
Dec 30, 2010
9.541
9.541
9.333
9.452
30,302
+0.06(+0.63%)
Dec 29, 2010
9.561
9.561
9.381
9.392
65,882
-0.15(-1.58%)
Dec 28, 2010
9.616
9.694
9.378
9.543
140,095
-0.04(-0.38%)
Dec 27, 2010
9.355
9.603
9.168
9.580
51,254
+0.25(+2.65%)
Dec 23, 2010
9.442
9.442
9.310
9.333
93,804
-0.10(-1.07%)
Dec 22, 2010
9.367
9.603
9.319
9.433
143,863
-0.02(-0.19%)
Dec 21, 2010
9.323
9.479
9.195
9.452
60,931
+0.18(+1.97%)
Dec 20, 2010
9.118
9.328
9.040
9.269
399,682
+0.22(+2.48%)
Dec 17, 2010
9.154
9.269
8.683
9.044
200,919
-0.09(-1.00%)
Dec 16, 2010
9.054
9.177
8.989
9.136
145,645
+0.12(+1.37%)
Dec 15, 2010
8.989
9.145
8.871
9.012
159,728
+0.03(+0.31%)
Dec 14, 2010
9.067
9.067
8.669
8.985
129,071
-0.10(-1.11%)
Dec 13, 2010
9.301
9.301
8.930
9.086
164,089
-0.22(-2.31%)
Dec 10, 2010
9.342
9.397
9.095
9.301
154,541
-0.05(-0.59%)
Dec 09, 2010
9.607
9.607
9.291
9.355
99,781
-0.23(-2.39%)
Dec 08, 2010
9.291
9.598
9.223
9.584
203,505
+0.31(+3.38%)
Dec 07, 2010
8.948
9.310
8.948
9.271
206,723
+0.39(+4.35%)
Dec 06, 2010
8.852
8.971
8.774
8.884
170,494
+0.01(+0.10%)
Dec 03, 2010
9.314
9.314
8.866
8.875
223,226
-0.36(-3.87%)
Dec 02, 2010
9.424
9.424
9.209
9.232
256,205
-0.19(-2.04%)
Dec 01, 2010
8.930
9.671
8.930
9.424
237,500
+0.54(+6.13%)
Nov 30, 2010
8.944
9.250
8.752
8.880
1,274,056
-0.16(-1.77%)
Nov 29, 2010
9.008
9.049
8.742
9.040
209,934
-0.04(-0.45%)
Nov 26, 2010
8.839
9.090
8.827
9.081
85,975
+0.32(+3.71%)
Nov 24, 2010
8.587
8.756
8.756
8.756
163,528
+0.20(+2.35%)
Nov 23, 2010
8.463
8.587
8.239
8.555
194,040
-0.03(-0.37%)
Nov 22, 2010
8.299
8.587
8.166
8.587
131,568
+0.28(+3.36%)
Nov 19, 2010
8.344
8.445
8.166
8.308
200,338
-0.04(-0.49%)
Nov 18, 2010
8.367
8.367
8.276
8.349
191,658
+0.05(+0.61%)
Nov 17, 2010
8.418
8.463
8.235
8.299
128,698
-0.13(-1.57%)
Nov 16, 2010
8.267
8.454
8.171
8.431
208,539
+0.12(+1.49%)
Nov 15, 2010
8.354
8.436
8.308
8.308
150,854
-0.08(-0.93%)
Nov 12, 2010
8.326
8.463
8.262
8.386
211,949
-0.05(-0.60%)
Nov 11, 2010
8.312
8.463
8.197
8.436
353,640
+0.32(+3.95%)
Nov 10, 2010
8.258
8.310
8.006
8.116
314,367
-0.12(-1.50%)
Nov 09, 2010
8.120
8.258
8.084
8.239
277,871
+0.12(+1.46%)
Nov 08, 2010
8.006
8.198
8.006
8.120
131,826
+0.10(+1.25%)
Nov 05, 2010
7.956
8.043
7.885
8.020
294,938
+0.03(+0.40%)
Nov 04, 2010
7.887
8.097
7.805
7.988
753,294
+0.16(+2.11%)
Nov 03, 2010
7.850
7.869
7.709
7.823
543,784
-0.03(-0.35%)
Nov 02, 2010
7.914
7.914
7.754
7.850
924,647
-0.06(-0.81%)
Nov 01, 2010
7.914
8.006
7.860
7.914
224,516
+0.00(+0.00%)
Oct 29, 2010
7.960
8.024
7.846
7.914
516,357
-0.06(-0.75%)
Oct 28, 2010
8.001
8.129
7.882
7.974
310,703
+0.02(+0.23%)
Oct 27, 2010
7.914
7.960
7.809
7.956
182,720
+0.06(+0.75%)
Oct 25, 2010
7.722
7.919
7.699
7.896
457,389
+0.21(+2.74%)
Oct 22, 2010
7.686
7.745
7.617
7.686
38,755
+0.00(+0.06%)
Oct 21, 2010
7.745
7.745
7.661
7.681
134,315
-0.03(-0.36%)
Oct 20, 2010
7.645
7.759
7.580
7.709
51,890
+0.09(+1.20%)
Oct 19, 2010
7.672
7.736
7.553
7.617
85,583
-0.16(-2.00%)
Oct 18, 2010
7.800
7.809
7.722
7.773
103,897
-0.02(-0.23%)
Oct 15, 2010
7.777
7.800
7.759
7.791
390,896
+0.03(+0.41%)
Oct 14, 2010
7.649
7.777
7.624
7.759
173,790
+0.08(+1.01%)
Oct 13, 2010
7.736
7.777
7.640
7.681
109,462
-0.05(-0.65%)
Oct 12, 2010
7.699
7.763
7.663
7.731
102,708
-0.01(-0.12%)
Oct 11, 2010
7.480
7.777
7.480
7.741
80,073
-0.01(-0.18%)
Oct 08, 2010
7.594
7.777
7.594
7.754
114,651
+0.01(+0.18%)
Oct 07, 2010
7.718
7.777
7.603
7.741
82,917
+0.09(+1.14%)
Oct 06, 2010
7.599
7.663
7.576
7.654
123,351
+0.04(+0.48%)
Oct 05, 2010
7.612
7.672
7.466
7.617
229,047
+0.06(+0.85%)
Oct 04, 2010
7.645
7.754
7.521
7.553
86,766
-0.09(-1.20%)
Oct 01, 2010
7.283
7.709
7.160
7.645
308,080
+0.42(+5.76%)
Sep 30, 2010
7.150
7.251
7.041
7.228
137,975
+0.11(+1.54%)
Sep 29, 2010
7.009
7.128
6.830
7.118
59,038
+0.11(+1.57%)
Sep 28, 2010
7.009
7.086
6.901
7.009
166,105
+0.03(+0.39%)
Sep 27, 2010
6.798
7.064
6.780
6.981
173,657
+0.23(+3.48%)
Sep 24, 2010
7.082
7.169
6.711
6.747
410,521
-0.23(-3.36%)
Sep 23, 2010
6.972
7.260
6.963
6.981
257,088
-0.02(-0.33%)
Sep 22, 2010
6.958
7.054
6.945
7.004
242,993
+0.00(+0.07%)
Sep 21, 2010
7.031
7.269
6.967
6.999
206,257
-0.06(-0.91%)
Sep 20, 2010
6.945
7.077
6.862
7.064
270,614
+0.11(+1.65%)
Sep 17, 2010
6.839
7.091
6.734
6.949
339,050
+0.45(+6.90%)
Sep 15, 2010
6.656
6.661
6.441
6.501
88,794
-0.16(-2.47%)
Sep 14, 2010
6.771
6.789
6.647
6.665
32,281
-0.11(-1.55%)
Sep 13, 2010
6.725
6.853
6.707
6.771
186,184
+0.12(+1.79%)
Sep 10, 2010
6.633
6.670
6.611
6.652
314,144
+0.01(+0.14%)
Sep 09, 2010
6.716
6.716
6.579
6.643
270,902
+0.01(+0.21%)
Sep 08, 2010
6.638
6.714
6.510
6.629
115,773
-0.01(-0.14%)
Sep 07, 2010
6.606
6.704
6.533
6.638
369,016
+0.02(+0.35%)
Sep 03, 2010
6.633
6.674
6.556
6.615
122,599
+0.06(+0.98%)
Sep 02, 2010
6.615
6.684
6.450
6.551
143,459
-0.04(-0.62%)
Sep 01, 2010
6.542
6.601
6.441
6.592
80,586
+0.15(+2.27%)
Aug 31, 2010
6.597
6.597
6.414
6.446
93,112
-0.11(-1.61%)
Aug 30, 2010
6.702
6.839
6.405
6.551
206,528
-0.20(-2.98%)
Aug 27, 2010
6.373
6.752
6.194
6.752
98,266
+0.46(+7.27%)
Aug 26, 2010
6.290
6.510
6.267
6.295
61,576
+0.01(+0.15%)
Aug 25, 2010
6.171
6.304
6.085
6.286
184,648
+0.09(+1.40%)
Aug 24, 2010
6.121
6.272
6.071
6.199
142,027
+0.01(+0.22%)
Aug 23, 2010
6.487
6.551
6.117
6.185
168,035
-0.30(-4.65%)
Aug 20, 2010
6.556
6.597
6.450
6.487
248,053
-0.12(-1.80%)
Aug 19, 2010
6.762
6.871
6.441
6.606
157,971
-0.20(-2.96%)
Aug 18, 2010
6.995
6.995
6.766
6.807
65,526
-0.18(-2.55%)
Aug 17, 2010
6.949
6.999
6.734
6.986
94,102
+0.10(+1.39%)
Aug 16, 2010
6.899
6.899
6.693
6.890
122,693
-0.02(-0.33%)
Aug 13, 2010
6.725
6.940
6.631
6.913
232,400
+0.14(+2.09%)
Aug 12, 2010
6.913
6.958
6.633
6.771
306,091
-0.25(-3.52%)
Aug 11, 2010
7.320
7.356
6.986
7.018
187,170
-0.43(-5.72%)
Aug 10, 2010
7.603
7.603
7.395
7.443
72,427
-0.24(-3.15%)
Aug 09, 2010
7.686
7.773
7.429
7.686
112,393
+0.06(+0.78%)
Aug 06, 2010
7.494
7.658
7.411
7.626
92,250
+0.05(+0.73%)
Aug 05, 2010
7.750
7.779
7.562
7.571
80,864
-0.22(-2.82%)
Aug 04, 2010
7.690
7.823
7.690
7.791
96,565
+0.12(+1.61%)
Aug 03, 2010
7.773
7.919
7.663
7.667
97,269
-0.13(-1.70%)
Aug 02, 2010
7.878
7.942
7.750
7.800
129,948
-0.02(-0.29%)
Jul 30, 2010
7.594
7.846
7.548
7.823
186,239
+0.19(+2.46%)
Jul 29, 2010
7.750
7.750
7.548
7.635
52,915
-0.02(-0.30%)
Jul 28, 2010
7.754
7.795
7.622
7.658
144,694
-0.12(-1.53%)
Jul 27, 2010
7.809
7.878
7.713
7.777
274,055
+0.03(+0.41%)
Jul 26, 2010
7.736
7.960
7.649
7.745
258,012
+0.07(+0.89%)
Jul 23, 2010
7.503
7.704
7.466
7.677
139,837
+0.13(+1.70%)
Jul 22, 2010
7.462
7.645
7.452
7.548
355,312
+0.20(+2.74%)
Jul 21, 2010
7.645
7.768
7.343
7.347
104,576
-0.23(-3.08%)
Jul 20, 2010
7.462
7.690
7.420
7.580
194,547
+0.04(+0.55%)
Jul 19, 2010
7.379
7.654
7.365
7.539
170,920
+0.11(+1.48%)
Jul 16, 2010
7.663
7.686
7.361
7.429
241,454
-0.32(-4.08%)
Jul 15, 2010
7.786
7.786
7.677
7.745
152,937
-0.05(-0.70%)
Jul 14, 2010
8.024
8.047
7.672
7.800
143,166
-0.27(-3.29%)
Jul 13, 2010
8.354
8.354
8.061
8.065
915,510
-0.22(-2.65%)
Jul 12, 2010
8.322
8.399
8.271
8.285
265,300
-0.04(-0.49%)
Jul 09, 2010
8.097
8.363
7.968
8.326
364,246
+0.20(+2.48%)
Jul 08, 2010
7.887
8.152
7.626
8.125
412,633
+0.27(+3.50%)
Jul 07, 2010
7.590
7.887
7.546
7.850
655,373
+0.27(+3.56%)
Jul 06, 2010
7.599
7.663
7.420
7.580
210,045
+0.05(+0.61%)
Jul 02, 2010
7.361
7.603
7.192
7.535
279,237
+0.23(+3.13%)
Jul 01, 2010
7.370
7.452
7.288
7.306
264,297
-0.03(-0.37%)
Jun 30, 2010
7.494
7.736
7.320
7.333
219,554
-0.20(-2.61%)
Jun 29, 2010
7.663
7.914
7.411
7.530
426,194
-0.05(-0.60%)
Jun 25, 2010
7.402
7.626
7.274
7.576
3,916,163
+0.19(+2.54%)
Jun 24, 2010
7.361
7.709
7.228
7.388
446,545
+0.03(+0.37%)
Jun 23, 2010
7.420
7.544
7.027
7.361
581,147
-0.10(-1.29%)
Jun 22, 2010
7.599
7.905
7.361
7.457
187,010
-0.16(-2.16%)
Jun 21, 2010
7.837
8.052
7.617
7.622
209,311
-0.15(-1.94%)
Jun 18, 2010
8.084
8.097
7.553
7.773
364,178
-0.26(-3.19%)
Jun 17, 2010
8.372
8.422
7.928
8.029
237,489
-0.32(-3.78%)
Jun 16, 2010
8.235
8.418
8.212
8.344
386,951
+0.11(+1.33%)
Jun 15, 2010
8.097
8.344
7.937
8.235
492,024
+0.30(+3.75%)
Jun 14, 2010
7.667
8.097
7.612
7.937
413,090
+0.27(+3.58%)
Jun 11, 2010
7.452
7.663
7.452
7.663
61,834
+0.16(+2.07%)
Jun 10, 2010
7.484
7.654
7.411
7.507
170,782
+0.08(+1.11%)
Jun 09, 2010
7.425
7.548
7.384
7.425
139,286
-0.03(-0.43%)
Jun 08, 2010
7.379
7.494
7.365
7.457
448,562
+0.05(+0.68%)
Jun 07, 2010
7.480
7.544
7.205
7.407
554,586
-0.11(-1.52%)
Jun 04, 2010
7.622
7.699
7.434
7.521
255,888
-0.16(-2.03%)
Jun 03, 2010
7.612
7.773
7.612
7.677
387,701
+0.01(+0.18%)
Jun 02, 2010
7.416
7.663
7.411
7.663
569,492
+0.18(+2.45%)
Jun 01, 2010
7.411
7.516
7.324
7.480
204,939
+0.01(+0.18%)
May 28, 2010
7.544
7.548
7.118
7.466
282,175
-0.08(-1.03%)
May 27, 2010
7.489
7.548
7.370
7.544
255,914
+0.11(+1.48%)
May 26, 2010
7.187
7.452
7.182
7.434
227,939
+0.27(+3.70%)
May 25, 2010
7.164
7.251
7.002
7.169
153,728
-0.04(-0.51%)
May 24, 2010
6.867
7.288
6.862
7.205
191,618
+0.32(+4.65%)
May 21, 2010
6.977
7.146
6.816
6.885
159,031
-0.15(-2.18%)
May 20, 2010
7.411
7.494
7.022
7.038
247,953
-0.43(-5.82%)
May 19, 2010
7.548
7.617
7.457
7.473
126,075
-0.11(-1.48%)
May 18, 2010
7.548
7.665
7.539
7.585
215,217
+0.05(+0.67%)
May 17, 2010
7.617
7.672
7.425
7.535
225,244
-0.10(-1.32%)
May 14, 2010
7.562
7.745
7.548
7.635
339,509
-0.01(-0.12%)
May 13, 2010
7.448
7.686
7.388
7.645
542,050
+0.27(+3.66%)
May 12, 2010
7.064
7.516
7.064
7.375
422,218
+0.36(+5.15%)
May 11, 2010
6.743
7.054
6.611
7.013
1,238,313
+0.01(+0.13%)
May 10, 2010
7.004
7.567
6.945
7.004
611,511
-0.20(-2.79%)
May 07, 2010
7.306
7.480
6.967
7.205
267,956
-0.07(-0.94%)
May 06, 2010
7.411
7.484
7.182
7.274
279,475
-0.20(-2.63%)
May 05, 2010
7.457
7.649
7.365
7.471
257,341
-0.14(-1.86%)
May 04, 2010
7.599
7.704
7.519
7.612
617,376
-0.04(-0.54%)
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.