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
Gladstone Cap Corp
(NQ:
GLAD
)
22.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2008
4.981
5.090
4.936
4.979
535,677
+0.06(+1.13%)
Apr 29, 2008
5.010
5.021
4.883
4.923
613,143
-0.04(-0.85%)
Apr 28, 2008
5.037
5.050
4.867
4.965
822,394
-0.01(-0.11%)
Apr 25, 2008
5.055
5.055
4.838
4.971
785,573
-0.04(-0.74%)
Apr 24, 2008
5.010
5.095
4.933
5.008
272,197
+0.05(+0.96%)
Apr 23, 2008
4.979
5.063
4.904
4.960
327,550
+0.06(+1.14%)
Apr 22, 2008
5.018
5.095
4.904
4.904
406,347
-0.13(-2.53%)
Apr 21, 2008
5.061
5.069
4.931
5.032
456,080
-0.01(-0.26%)
Apr 18, 2008
5.127
5.127
4.904
5.045
955,873
+0.01(+0.16%)
Apr 17, 2008
5.169
5.169
5.002
5.037
833,789
-0.05(-0.89%)
Apr 16, 2008
4.939
5.140
4.918
5.082
1,785,604
+0.36(+7.64%)
Apr 15, 2008
4.692
4.759
4.658
4.721
260,326
+0.07(+1.48%)
Apr 14, 2008
4.586
4.743
4.560
4.652
210,929
+0.13(+2.87%)
Apr 11, 2008
4.740
4.823
4.517
4.523
364,382
-0.24(-4.96%)
Apr 10, 2008
4.846
4.859
4.732
4.759
380,847
-0.07(-1.43%)
Apr 09, 2008
5.140
5.140
4.509
4.827
750,443
-0.29(-5.70%)
Apr 08, 2008
4.971
5.128
4.971
5.119
343,371
+0.16(+3.21%)
Apr 07, 2008
5.037
5.066
4.931
4.960
353,412
-0.02(-0.48%)
Apr 04, 2008
4.979
5.037
4.965
4.984
285,796
+0.00(+0.00%)
Apr 03, 2008
4.981
5.021
4.963
4.984
338,199
+0.00(+0.05%)
Apr 02, 2008
5.074
5.074
4.963
4.981
215,814
-0.04(-0.79%)
Apr 01, 2008
4.971
5.087
4.883
5.021
413,673
+0.06(+1.23%)
Mar 31, 2008
4.878
4.983
4.822
4.960
673,943
+0.13(+2.69%)
Mar 28, 2008
4.854
4.872
4.772
4.830
476,374
-0.01(-0.11%)
Mar 27, 2008
4.740
4.918
4.711
4.835
643,256
+0.16(+3.52%)
Mar 26, 2008
4.690
4.711
4.607
4.671
540,905
-0.03(-0.68%)
Mar 25, 2008
4.782
4.819
4.666
4.703
374,457
-0.07(-1.50%)
Mar 24, 2008
4.774
4.843
4.690
4.774
862,141
+0.01(+0.22%)
Mar 21, 2008
4.682
4.796
4.517
4.764
1,197,727
+0.00(+0.00%)
Mar 20, 2008
4.682
4.796
4.517
4.764
1,197,727
+0.09(+1.87%)
Mar 19, 2008
4.804
4.812
4.674
4.676
535,741
-0.05(-0.95%)
Mar 18, 2008
4.554
4.721
4.446
4.721
547,635
+0.28(+6.33%)
Mar 17, 2008
4.308
4.557
4.308
4.440
531,279
+0.01(+0.24%)
Mar 14, 2008
4.700
4.716
4.379
4.430
445,906
-0.25(-5.27%)
Mar 13, 2008
4.594
4.719
4.523
4.676
378,528
+0.08(+1.79%)
Mar 12, 2008
4.626
4.703
4.507
4.594
516,409
-0.02(-0.40%)
Mar 11, 2008
4.419
4.631
4.379
4.613
625,221
+0.30(+7.08%)
Mar 10, 2008
4.414
4.454
4.308
4.308
819,546
+0.00(+0.00%)
Mar 07, 2008
4.308
4.467
4.292
4.308
278,598
+0.00(+0.00%)
Mar 06, 2008
4.475
4.488
4.308
4.308
357,833
-0.19(-4.13%)
Mar 05, 2008
4.504
4.560
4.470
4.493
232,125
+0.02(+0.47%)
Mar 04, 2008
4.313
4.610
4.308
4.472
503,911
+0.13(+2.93%)
Mar 03, 2008
4.459
4.480
4.271
4.345
731,099
-0.11(-2.44%)
Feb 29, 2008
4.446
4.591
4.440
4.454
1,400,007
+0.01(+0.24%)
Feb 28, 2008
4.674
4.692
4.440
4.443
626,734
-0.26(-5.58%)
Feb 27, 2008
4.666
4.719
4.610
4.705
343,763
+0.01(+0.11%)
Feb 26, 2008
4.597
4.745
4.533
4.700
458,536
+0.08(+1.78%)
Feb 25, 2008
4.531
4.647
4.520
4.618
565,108
+0.08(+1.81%)
Feb 22, 2008
4.533
4.549
4.501
4.536
639,137
+0.02(+0.53%)
Feb 21, 2008
4.538
4.544
4.507
4.512
1,818,260
+0.00(+0.00%)
Feb 20, 2008
4.507
4.546
4.507
4.512
582,162
+0.02(+0.47%)
Feb 19, 2008
4.546
4.546
4.480
4.491
553,636
-0.02(-0.41%)
Feb 18, 2008
4.493
4.523
4.493
4.509
342,575
+0.00(+0.00%)
Feb 15, 2008
4.493
4.523
4.493
4.509
342,575
+0.01(+0.18%)
Feb 14, 2008
4.544
4.546
4.501
4.501
292,005
-0.04(-0.82%)
Feb 13, 2008
4.546
4.546
4.507
4.538
364,982
+0.03(+0.71%)
Feb 12, 2008
4.552
4.552
4.504
4.507
813,623
-0.00(-0.06%)
Feb 11, 2008
4.546
4.546
4.507
4.509
527,314
-0.02(-0.53%)
Feb 08, 2008
4.523
4.546
4.507
4.533
512,659
+0.01(+0.18%)
Feb 07, 2008
4.480
4.531
4.470
4.525
719,492
+0.02(+0.41%)
Feb 06, 2008
4.541
4.560
4.480
4.507
948,340
+0.03(+0.71%)
Feb 05, 2008
4.507
4.517
4.475
4.475
581,932
-0.03(-0.71%)
Feb 04, 2008
4.507
4.531
4.440
4.507
799,172
+0.03(+0.59%)
Feb 01, 2008
4.419
4.491
4.377
4.480
1,115,406
+0.09(+2.11%)
Jan 31, 2008
4.295
4.427
4.295
4.387
5,802,768
-0.19(-4.22%)
Jan 30, 2008
4.838
4.971
4.573
4.581
843,254
-0.28(-5.83%)
Jan 29, 2008
4.923
5.002
4.780
4.865
214,747
-0.02(-0.38%)
Jan 28, 2008
5.116
5.116
4.817
4.883
408,407
-0.21(-4.16%)
Jan 25, 2008
5.066
5.260
4.979
5.095
367,445
+0.10(+2.02%)
Jan 24, 2008
5.034
5.066
4.907
4.994
364,416
+0.00(+0.00%)
Jan 23, 2008
4.533
5.016
4.255
4.994
369,150
+0.35(+7.60%)
Jan 22, 2008
4.260
4.772
4.231
4.642
330,677
+0.12(+2.70%)
Jan 21, 2008
4.618
4.774
4.350
4.520
354,103
+0.00(+0.00%)
Jan 18, 2008
4.618
4.774
4.350
4.520
354,103
-0.16(-3.51%)
Jan 17, 2008
4.721
4.798
4.684
4.684
280,228
-0.03(-0.56%)
Jan 16, 2008
4.507
4.801
4.501
4.711
307,063
+0.19(+4.22%)
Jan 15, 2008
4.557
4.597
4.493
4.520
394,982
-0.07(-1.50%)
Jan 14, 2008
4.493
4.705
4.393
4.589
299,455
+0.09(+2.06%)
Jan 11, 2008
4.684
4.713
4.496
4.496
345,521
-0.21(-4.56%)
Jan 10, 2008
4.424
4.904
4.424
4.711
432,591
+0.27(+6.09%)
Jan 09, 2008
4.356
4.454
4.218
4.440
524,308
+0.09(+2.13%)
Jan 08, 2008
4.605
4.750
4.348
4.348
423,707
-0.23(-4.93%)
Jan 07, 2008
4.599
4.749
4.520
4.573
494,315
+0.00(+0.06%)
Jan 04, 2008
4.899
4.910
4.570
4.570
557,480
-0.36(-7.21%)
Jan 03, 2008
4.976
5.220
4.926
4.926
602,486
-0.03(-0.59%)
Jan 02, 2008
4.517
5.268
4.515
4.955
1,328,897
+0.45(+9.88%)
Jan 01, 2008
4.769
4.899
4.506
4.509
1,725,781
+0.00(+0.00%)
Dec 31, 2007
4.769
4.899
4.506
4.509
1,725,781
-0.20(-4.33%)
Dec 28, 2007
5.005
5.005
4.687
4.713
677,010
-0.22(-4.41%)
Dec 27, 2007
5.146
5.180
4.931
4.931
299,289
-0.25(-4.81%)
Dec 26, 2007
5.143
5.183
5.116
5.180
301,662
+0.02(+0.46%)
Dec 24, 2007
5.143
5.180
5.127
5.156
245,113
-0.01(-0.21%)
Dec 21, 2007
5.185
5.185
5.040
5.167
792,593
+0.06(+1.25%)
Dec 20, 2007
5.188
5.203
4.931
5.103
358,946
-0.03(-0.52%)
Dec 19, 2007
5.077
5.161
4.984
5.130
326,381
+0.03(+0.68%)
Dec 18, 2007
4.971
5.119
4.920
5.095
439,003
+0.19(+3.78%)
Dec 17, 2007
4.963
5.047
4.910
4.910
314,989
-0.01(-0.16%)
Dec 14, 2007
4.960
5.069
4.918
4.918
284,521
-0.10(-2.06%)
Dec 13, 2007
5.021
5.183
4.928
5.021
261,827
+0.03(+0.64%)
Dec 12, 2007
5.143
5.169
4.931
4.989
356,619
+0.01(+0.27%)
Dec 11, 2007
5.207
5.236
4.971
4.976
513,168
-0.19(-3.74%)
Dec 10, 2007
5.143
5.212
5.122
5.169
479,283
+0.12(+2.36%)
Dec 07, 2007
5.087
5.087
5.013
5.050
226,621
+0.01(+0.26%)
Dec 06, 2007
5.087
5.087
4.986
5.037
406,204
-0.01(-0.21%)
Dec 05, 2007
4.997
5.066
4.984
5.047
455,797
+0.11(+2.26%)
Dec 04, 2007
5.297
5.297
4.926
4.936
618,299
-0.23(-4.41%)
Dec 03, 2007
5.291
5.328
5.159
5.164
356,358
-0.03(-0.56%)
Nov 30, 2007
5.302
5.315
5.172
5.193
352,043
-0.02(-0.46%)
Nov 29, 2007
5.302
5.302
5.143
5.217
316,241
-0.07(-1.30%)
Nov 28, 2007
5.236
5.286
5.138
5.286
359,221
+0.13(+2.52%)
Nov 27, 2007
5.130
5.159
5.090
5.156
833,669
+0.08(+1.67%)
Nov 26, 2007
5.169
5.185
4.947
5.071
409,923
-0.10(-2.00%)
Nov 23, 2007
5.161
5.201
5.063
5.175
66,413
+0.03(+0.67%)
Nov 21, 2007
5.040
5.154
4.979
5.140
225,927
+0.09(+1.84%)
Nov 20, 2007
5.143
5.193
4.891
5.047
402,715
-0.12(-2.41%)
Nov 19, 2007
5.252
5.262
5.040
5.172
375,023
-0.11(-2.16%)
Nov 16, 2007
5.228
5.289
5.169
5.286
468,121
+0.07(+1.32%)
Nov 15, 2007
5.161
5.233
5.040
5.217
704,875
+0.02(+0.41%)
Nov 14, 2007
5.238
5.281
5.169
5.196
695,833
-0.04(-0.71%)
Nov 13, 2007
5.169
5.252
5.106
5.233
827,818
+0.17(+3.35%)
Nov 12, 2007
5.034
5.090
4.981
5.063
752,027
+0.06(+1.17%)
Nov 09, 2007
4.830
5.029
4.825
5.005
295,558
+0.11(+2.28%)
Nov 08, 2007
4.822
4.947
4.788
4.894
349,233
+0.10(+2.10%)
Nov 07, 2007
4.841
4.878
4.793
4.793
438,917
-0.12(-2.38%)
Nov 06, 2007
4.891
4.923
4.838
4.910
241,793
+0.04(+0.82%)
Nov 05, 2007
4.854
4.899
4.841
4.870
248,681
-0.05(-1.08%)
Nov 02, 2007
4.859
5.000
4.857
4.923
246,920
+0.03(+0.70%)
Nov 01, 2007
4.939
4.984
4.878
4.888
460,229
-0.10(-2.07%)
Oct 31, 2007
4.994
4.994
4.949
4.992
351,522
+0.06(+1.24%)
Oct 30, 2007
5.026
5.063
4.904
4.931
437,725
-0.09(-1.80%)
Oct 29, 2007
5.090
5.164
5.000
5.021
420,640
-0.03(-0.53%)
Oct 26, 2007
5.093
5.093
4.976
5.047
211,469
+0.04(+0.74%)
Oct 25, 2007
5.079
5.090
4.947
5.010
421,629
-0.07(-1.31%)
Oct 24, 2007
4.920
5.103
4.904
5.077
1,025,066
+0.11(+2.19%)
Oct 23, 2007
4.912
4.984
4.891
4.968
432,364
+0.08(+1.63%)
Oct 22, 2007
4.851
4.910
4.838
4.888
371,183
+0.01(+0.11%)
Oct 19, 2007
4.883
4.902
4.851
4.883
634,520
-0.04(-0.75%)
Oct 18, 2007
4.878
4.923
4.878
4.920
412,658
+0.03(+0.65%)
Oct 17, 2007
4.928
4.936
4.878
4.888
813,208
-0.02(-0.38%)
Oct 16, 2007
4.859
4.941
4.772
4.907
4,514,822
-0.05(-1.02%)
Oct 15, 2007
5.191
5.241
4.936
4.957
558,427
-0.29(-5.46%)
Oct 12, 2007
5.241
5.321
5.191
5.244
178,699
-0.00(-0.05%)
Oct 11, 2007
5.416
5.525
5.183
5.246
339,361
-0.15(-2.80%)
Oct 10, 2007
5.302
5.442
5.302
5.397
115,957
+0.10(+1.80%)
Oct 09, 2007
5.363
5.458
5.302
5.302
198,741
-0.06(-1.04%)
Oct 08, 2007
5.466
5.501
5.355
5.358
121,000
-0.11(-1.99%)
Oct 05, 2007
5.408
5.466
5.305
5.466
229,179
+0.15(+2.89%)
Oct 04, 2007
5.299
5.336
5.254
5.313
99,536
+0.02(+0.45%)
Oct 03, 2007
5.315
5.315
5.228
5.289
168,635
-0.08(-1.48%)
Oct 02, 2007
5.363
5.387
5.225
5.368
176,444
+0.00(+0.00%)
Oct 01, 2007
5.193
5.368
5.135
5.368
214,449
+0.19(+3.74%)
Sep 28, 2007
5.270
5.270
5.138
5.175
174,071
-0.06(-1.21%)
Sep 27, 2007
5.180
5.238
5.063
5.238
224,234
+0.09(+1.70%)
Sep 26, 2007
5.177
5.236
5.106
5.151
135,862
-0.01(-0.26%)
Sep 25, 2007
5.204
5.204
5.116
5.164
245,765
-0.06(-1.22%)
Sep 24, 2007
5.355
5.355
5.169
5.228
208,526
-0.11(-1.99%)
Sep 21, 2007
5.437
5.437
5.307
5.334
213,977
+0.02(+0.40%)
Sep 20, 2007
5.480
5.559
5.238
5.313
219,632
-0.22(-4.02%)
Sep 19, 2007
5.575
5.575
5.381
5.535
264,385
-0.04(-0.71%)
Sep 18, 2007
5.244
5.575
5.116
5.575
358,026
+0.37(+7.13%)
Sep 17, 2007
5.262
5.291
5.132
5.204
241,069
-0.04(-0.81%)
Sep 14, 2007
5.169
5.246
5.042
5.246
245,731
+0.10(+1.96%)
Sep 13, 2007
5.355
5.366
5.143
5.146
279,349
-0.04(-0.77%)
Sep 12, 2007
5.204
5.270
5.116
5.185
377,102
-0.05(-0.91%)
Sep 11, 2007
5.172
5.233
5.093
5.233
183,207
+0.05(+0.92%)
Sep 10, 2007
5.249
5.249
5.066
5.185
172,781
-0.05(-0.86%)
Sep 07, 2007
5.217
5.236
5.151
5.230
205,112
-0.05(-0.90%)
Sep 06, 2007
5.305
5.381
5.236
5.278
162,826
-0.02(-0.30%)
Sep 05, 2007
5.374
5.506
5.270
5.294
444,899
-0.12(-2.30%)
Sep 04, 2007
5.421
5.567
5.318
5.419
175,984
-0.01(-0.10%)
Aug 31, 2007
5.323
5.490
5.116
5.424
325,856
+0.19(+3.65%)
Aug 30, 2007
5.249
5.268
5.159
5.233
131,970
-0.01(-0.15%)
Aug 29, 2007
5.196
5.249
5.156
5.241
121,011
+0.08(+1.65%)
Aug 28, 2007
5.315
5.538
5.154
5.156
289,096
-0.17(-3.28%)
Aug 27, 2007
5.567
5.567
5.278
5.331
152,230
-0.22(-4.01%)
Aug 24, 2007
5.575
5.578
5.321
5.554
148,322
-0.01(-0.14%)
Aug 23, 2007
5.514
5.617
5.464
5.562
111,377
+0.08(+1.55%)
Aug 22, 2007
5.289
5.541
5.262
5.477
178,926
+0.23(+4.34%)
Aug 21, 2007
5.461
5.615
5.238
5.249
187,911
-0.27(-4.81%)
Aug 20, 2007
5.662
5.662
5.408
5.514
107,518
-0.14(-2.44%)
Aug 17, 2007
5.543
5.747
5.302
5.652
305,026
+0.25(+4.61%)
Aug 16, 2007
4.981
5.403
4.772
5.403
611,943
+0.37(+7.38%)
Aug 15, 2007
5.169
5.307
5.002
5.032
424,186
-0.14(-2.67%)
Aug 14, 2007
5.742
5.753
5.169
5.169
441,753
-0.57(-9.97%)
Aug 13, 2007
5.795
5.824
5.689
5.742
249,918
+0.04(+0.74%)
Aug 10, 2007
5.620
5.700
5.381
5.700
417,283
+0.29(+5.39%)
Aug 09, 2007
5.397
5.556
5.374
5.408
480,079
+0.03(+0.64%)
Aug 08, 2007
5.159
5.405
5.098
5.374
530,170
+0.32(+6.40%)
Aug 07, 2007
5.260
5.275
4.865
5.050
433,869
-0.02(-0.47%)
Aug 06, 2007
5.514
5.514
4.846
5.074
724,075
+0.32(+6.69%)
Aug 03, 2007
4.650
5.169
4.629
4.756
357,943
-0.18(-3.70%)
Aug 02, 2007
4.788
4.955
4.586
4.939
586,428
+0.11(+2.25%)
Aug 01, 2007
5.093
5.212
4.774
4.830
832,892
-0.45(-8.58%)
Jul 31, 2007
5.363
5.405
5.047
5.283
549,781
+0.22(+4.35%)
Jul 30, 2007
5.201
5.302
5.037
5.063
447,091
-0.03(-0.52%)
Jul 27, 2007
5.143
5.143
4.872
5.090
486,212
-0.08(-1.49%)
Jul 26, 2007
5.368
5.437
5.026
5.167
605,406
-0.29(-5.30%)
Jul 25, 2007
5.567
5.567
5.262
5.456
641,875
-0.04(-0.72%)
Jul 24, 2007
5.546
5.588
5.469
5.495
350,342
-0.05(-0.91%)
Jul 23, 2007
5.633
5.633
5.546
5.546
235,516
-0.08(-1.41%)
Jul 20, 2007
5.578
5.697
5.548
5.625
354,985
+0.05(+0.86%)
Jul 19, 2007
5.612
5.647
5.546
5.578
208,364
-0.06(-1.13%)
Jul 18, 2007
5.572
5.647
5.572
5.641
361,175
+0.06(+1.00%)
Jul 17, 2007
5.636
5.636
5.556
5.586
182,743
-0.05(-0.94%)
Jul 16, 2007
5.580
5.647
5.554
5.639
240,711
+0.06(+1.05%)
Jul 13, 2007
5.625
5.625
5.548
5.580
158,971
-0.09(-1.59%)
Jul 12, 2007
5.533
5.670
5.533
5.670
205,339
+0.10(+1.86%)
Jul 11, 2007
5.713
5.713
5.554
5.567
231,902
-0.10(-1.78%)
Jul 10, 2007
5.567
5.694
5.538
5.668
389,678
+0.08(+1.42%)
Jul 09, 2007
5.588
5.620
5.570
5.588
295,445
-0.04(-0.71%)
Jul 06, 2007
5.633
5.647
5.594
5.628
138,586
-0.02(-0.33%)
Jul 05, 2007
5.623
5.750
5.591
5.647
203,294
+0.02(+0.28%)
Jul 03, 2007
5.673
5.710
5.623
5.631
122,045
-0.04(-0.70%)
Jul 02, 2007
5.726
5.814
5.649
5.670
190,393
-0.02(-0.33%)
Jun 29, 2007
5.893
5.949
5.625
5.689
465,262
-0.07(-1.24%)
Jun 28, 2007
5.973
5.973
5.755
5.761
284,785
-0.18(-3.03%)
Jun 27, 2007
5.700
5.959
5.700
5.941
420,169
+0.19(+3.37%)
Jun 26, 2007
5.702
5.830
5.674
5.747
310,851
+0.06(+1.12%)
Jun 25, 2007
5.861
5.989
5.684
5.684
306,034
-0.18(-3.07%)
Jun 22, 2007
5.949
6.028
5.864
5.864
830,991
-0.11(-1.86%)
Jun 21, 2007
6.065
6.065
5.933
5.975
382,990
-0.02(-0.31%)
Jun 20, 2007
6.052
6.071
5.938
5.994
325,540
-0.06(-1.05%)
Jun 19, 2007
6.031
6.097
6.002
6.057
354,963
-0.01(-0.22%)
Jun 18, 2007
6.124
6.145
6.028
6.071
137,307
-0.05(-0.78%)
Jun 15, 2007
6.087
6.134
6.026
6.118
435,310
+0.07(+1.23%)
Jun 14, 2007
6.095
6.095
5.978
6.044
245,192
-0.02(-0.39%)
Jun 13, 2007
6.028
6.118
5.928
6.068
215,014
+0.08(+1.28%)
Jun 12, 2007
6.132
6.142
5.914
5.991
299,134
-0.22(-3.58%)
Jun 11, 2007
6.092
6.234
6.067
6.214
218,549
+0.12(+1.91%)
Jun 08, 2007
6.018
6.100
5.986
6.097
494,443
+0.07(+1.19%)
Jun 07, 2007
6.129
6.129
6.015
6.026
143,049
-0.07(-1.17%)
Jun 06, 2007
6.079
6.129
6.036
6.097
143,833
+0.01(+0.13%)
Jun 05, 2007
6.142
6.256
6.015
6.089
257,689
-0.07(-1.16%)
Jun 04, 2007
6.148
6.164
6.095
6.161
268,327
+0.00(+0.04%)
Jun 01, 2007
6.243
6.243
6.097
6.158
161,728
+0.03(+0.56%)
May 31, 2007
6.203
6.203
6.097
6.124
499,928
-0.03(-0.43%)
May 30, 2007
5.991
6.150
5.965
6.150
182,988
+0.10(+1.62%)
May 29, 2007
6.100
6.103
5.951
6.052
259,813
+0.03(+0.48%)
May 25, 2007
6.044
6.124
5.965
6.023
121,298
+0.07(+1.16%)
May 24, 2007
6.097
6.103
5.909
5.954
250,907
-0.14(-2.31%)
May 23, 2007
6.177
6.190
6.067
6.095
116,670
-0.08(-1.29%)
May 22, 2007
6.076
6.174
5.989
6.174
139,024
+0.07(+1.08%)
May 21, 2007
6.190
6.190
6.036
6.108
180,578
-0.00(-0.04%)
May 18, 2007
6.063
6.129
5.965
6.111
188,994
+0.04(+0.66%)
May 17, 2007
6.060
6.111
6.004
6.071
209,745
-0.03(-0.48%)
May 16, 2007
6.097
6.100
5.975
6.100
510,366
+0.01(+0.09%)
May 15, 2007
6.079
6.150
5.991
6.095
317,482
+0.02(+0.39%)
May 14, 2007
6.230
6.230
6.060
6.071
330,889
-0.15(-2.47%)
May 11, 2007
6.116
6.224
6.097
6.224
142,894
+0.12(+1.91%)
May 10, 2007
6.164
6.230
6.084
6.108
563,753
-0.12(-1.96%)
May 09, 2007
6.097
6.230
6.097
6.230
178,745
+0.09(+1.47%)
May 08, 2007
6.227
6.230
6.108
6.140
216,414
-0.03(-0.52%)
May 07, 2007
6.150
6.227
6.126
6.171
110,800
+0.02(+0.30%)
May 04, 2007
6.362
6.362
6.150
6.153
194,294
-0.08(-1.23%)
May 03, 2007
6.293
6.360
6.177
6.230
165,436
-0.03(-0.51%)
May 02, 2007
6.193
6.275
6.097
6.262
312,212
+0.01(+0.13%)
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.