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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.390
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
10.83
10.99
10.78
10.96
0
+0.15(+1.43%)
Apr 29, 2013
10.77
10.87
10.76
10.81
204,472
+0.05(+0.50%)
Apr 26, 2013
10.77
10.80
10.73
10.76
268,937
-0.04(-0.39%)
Apr 25, 2013
10.59
10.86
10.59
10.80
398,124
+0.20(+1.85%)
Apr 24, 2013
10.63
10.63
10.43
10.60
335,179
+0.11(+1.02%)
Apr 23, 2013
10.35
10.49
10.33
10.49
206,289
+0.21(+2.02%)
Apr 22, 2013
10.25
10.31
10.09
10.29
264,242
+0.08(+0.82%)
Apr 19, 2013
10.07
10.23
10.03
10.20
197,737
+0.13(+1.30%)
Apr 18, 2013
10.22
10.22
10.01
10.07
263,215
-0.14(-1.34%)
Apr 17, 2013
10.32
10.41
10.09
10.21
322,618
-0.18(-1.72%)
Apr 16, 2013
10.45
10.46
10.32
10.39
270,292
+0.01(+0.06%)
Apr 15, 2013
10.72
10.74
10.33
10.38
455,157
-0.35(-3.27%)
Apr 12, 2013
10.47
10.74
10.39
10.73
460,003
+0.21(+1.98%)
Apr 11, 2013
10.24
10.52
10.15
10.52
406,950
+0.24(+2.30%)
Apr 10, 2013
10.18
10.32
10.13
10.29
597,524
+0.14(+1.38%)
Apr 09, 2013
10.18
10.20
10.14
10.15
343,945
+0.01(+0.06%)
Apr 08, 2013
10.17
10.27
10.06
10.14
367,948
-0.03(-0.29%)
Apr 05, 2013
10.09
10.18
10.04
10.17
381,960
+0.00(+0.00%)
Apr 04, 2013
10.18
10.27
10.11
10.17
297,684
+0.05(+0.46%)
Apr 03, 2013
10.18
10.36
10.13
10.13
459,584
-0.06(-0.57%)
Apr 02, 2013
10.24
10.30
10.17
10.18
258,354
-0.03(-0.28%)
Apr 01, 2013
10.24
10.31
10.15
10.21
317,044
+0.00(+0.00%)
Mar 28, 2013
10.25
10.32
10.18
10.21
357,722
+0.03(+0.29%)
Mar 27, 2013
10.35
10.35
10.13
10.18
236,267
-0.17(-1.63%)
Mar 26, 2013
10.41
10.45
10.30
10.35
194,321
-0.04(-0.39%)
Mar 25, 2013
10.34
10.45
10.32
10.39
189,441
+0.05(+0.51%)
Mar 22, 2013
10.31
10.35
10.27
10.34
177,178
+0.06(+0.57%)
Mar 21, 2013
10.19
10.36
10.16
10.28
215,931
-0.01(-0.06%)
Mar 20, 2013
10.32
10.41
10.22
10.29
200,449
+0.02(+0.23%)
Mar 19, 2013
10.24
10.36
10.17
10.27
267,928
+0.02(+0.23%)
Mar 18, 2013
10.14
10.31
10.13
10.24
189,022
-0.02(-0.23%)
Mar 15, 2013
10.25
10.31
10.10
10.27
517,475
+0.03(+0.34%)
Mar 14, 2013
10.10
10.23
10.07
10.23
352,795
+0.12(+1.15%)
Mar 13, 2013
9.992
10.12
9.951
10.11
354,601
+0.15(+1.46%)
Mar 12, 2013
9.701
9.974
9.701
9.968
286,997
+0.27(+2.76%)
Mar 11, 2013
9.817
9.817
9.485
9.701
365,625
-0.22(-2.23%)
Mar 08, 2013
9.957
9.974
9.782
9.922
258,796
+0.06(+0.59%)
Mar 07, 2013
9.695
9.962
9.672
9.864
303,292
+0.13(+1.38%)
Mar 06, 2013
9.648
9.759
9.573
9.730
199,870
+0.05(+0.48%)
Mar 05, 2013
9.625
9.759
9.619
9.683
233,978
+0.08(+0.79%)
Mar 04, 2013
9.532
9.642
9.532
9.608
179,146
+0.08(+0.86%)
Mar 01, 2013
9.672
9.706
9.212
9.526
477,503
-0.25(-2.56%)
Feb 28, 2013
9.794
10.00
9.759
9.776
412,035
+0.03(+0.30%)
Feb 27, 2013
9.730
9.805
9.631
9.747
358,564
+0.02(+0.18%)
Feb 26, 2013
9.637
9.817
9.619
9.730
196,232
-0.04(-0.42%)
Feb 22, 2013
9.741
9.829
9.712
9.770
375,104
+0.04(+0.42%)
Feb 21, 2013
9.724
9.776
9.648
9.730
160,729
+0.02(+0.18%)
Feb 20, 2013
9.893
9.893
9.701
9.712
320,356
-0.20(-2.00%)
Feb 19, 2013
9.852
9.939
9.811
9.910
261,076
+0.09(+0.95%)
Feb 15, 2013
9.712
9.828
9.623
9.817
339,168
+0.16(+1.63%)
Feb 14, 2013
10.11
10.11
9.543
9.660
533,362
-0.52(-5.09%)
Feb 13, 2013
10.14
10.21
10.09
10.18
226,278
+0.03(+0.34%)
Feb 12, 2013
10.11
10.17
10.02
10.14
164,429
+0.07(+0.69%)
Feb 11, 2013
10.18
10.18
10.05
10.07
152,501
-0.10(-0.97%)
Feb 08, 2013
10.06
10.20
10.01
10.17
179,584
+0.10(+0.98%)
Feb 07, 2013
10.14
10.15
9.974
10.07
159,458
-0.10(-1.03%)
Feb 06, 2013
9.980
10.18
9.951
10.18
157,473
+0.19(+1.86%)
Feb 04, 2013
10.10
10.10
9.939
9.992
282,770
-0.15(-1.44%)
Feb 01, 2013
10.11
10.16
9.718
10.14
297,152
+0.12(+1.22%)
Jan 31, 2013
9.747
10.06
9.747
10.01
424,970
+0.23(+2.38%)
Jan 30, 2013
10.01
10.01
9.741
9.782
293,825
-0.23(-2.32%)
Jan 29, 2013
9.974
10.08
9.776
10.01
196,559
+0.05(+0.53%)
Jan 28, 2013
9.852
9.986
9.823
9.962
270,438
+0.09(+0.94%)
Jan 25, 2013
9.992
9.992
9.834
9.869
192,792
-0.13(-1.28%)
Jan 24, 2013
10.08
10.13
9.980
9.997
165,690
-0.10(-1.04%)
Jan 23, 2013
10.05
10.18
9.928
10.10
283,816
+0.00(+0.00%)
Jan 22, 2013
9.980
10.11
9.945
10.10
273,133
+0.11(+1.11%)
Jan 18, 2013
9.922
10.01
9.910
9.992
284,318
+0.03(+0.35%)
Jan 17, 2013
9.869
9.957
9.858
9.957
335,588
+0.10(+1.00%)
Jan 16, 2013
9.718
9.869
9.689
9.858
369,397
+0.08(+0.77%)
Jan 15, 2013
9.718
9.788
9.712
9.782
547,425
+0.01(+0.06%)
Jan 14, 2013
9.788
9.788
9.695
9.776
495,216
-0.03(-0.30%)
Jan 11, 2013
9.811
9.829
9.561
9.805
466,704
-0.07(-0.66%)
Jan 10, 2013
9.803
9.894
9.729
9.871
531,364
+0.12(+1.23%)
Jan 09, 2013
9.643
9.757
9.598
9.751
453,927
+0.15(+1.54%)
Jan 08, 2013
9.541
9.649
9.476
9.604
314,929
+0.01(+0.06%)
Jan 07, 2013
9.507
9.649
9.501
9.598
326,693
+0.09(+0.95%)
Jan 04, 2013
9.399
9.634
9.365
9.507
443,182
+0.14(+1.52%)
Jan 03, 2013
9.541
9.558
9.365
9.365
373,442
-0.11(-1.20%)
Jan 02, 2013
9.365
9.507
9.057
9.478
734,384
+0.42(+4.65%)
Dec 31, 2012
8.978
9.074
8.858
9.057
335,054
+0.10(+1.08%)
Dec 28, 2012
8.847
9.006
8.814
8.961
328,702
+0.04(+0.45%)
Dec 27, 2012
8.875
8.961
8.676
8.921
378,879
+0.04(+0.45%)
Dec 26, 2012
8.938
8.995
8.836
8.881
349,517
-0.07(-0.76%)
Dec 24, 2012
9.035
9.035
8.898
8.949
140,900
-0.11(-1.19%)
Dec 21, 2012
9.069
9.086
8.807
9.057
1,566,346
-0.03(-0.31%)
Dec 20, 2012
8.921
9.097
8.807
9.086
462,566
+0.14(+1.59%)
Dec 19, 2012
9.000
9.086
8.892
8.944
329,542
-0.08(-0.88%)
Dec 18, 2012
8.961
9.097
8.938
9.023
327,547
+0.06(+0.63%)
Dec 17, 2012
8.801
8.966
8.796
8.966
344,519
+0.17(+1.94%)
Dec 14, 2012
8.665
8.875
8.665
8.796
286,326
+0.07(+0.78%)
Dec 13, 2012
8.653
8.835
8.653
8.727
244,489
+0.03(+0.33%)
Dec 12, 2012
8.636
8.733
8.568
8.699
325,535
+0.09(+1.06%)
Dec 11, 2012
8.562
8.688
8.483
8.607
300,800
+0.04(+0.46%)
Dec 10, 2012
8.443
8.588
8.432
8.568
381,598
+0.03(+0.40%)
Dec 07, 2012
8.551
8.574
8.420
8.534
269,383
+0.03(+0.39%)
Dec 06, 2012
8.551
8.585
8.443
8.500
285,356
-0.10(-1.12%)
Dec 05, 2012
8.625
8.670
8.540
8.597
289,173
-0.03(-0.33%)
Dec 04, 2012
8.614
8.698
8.534
8.625
264,094
+0.07(+0.80%)
Nov 30, 2012
8.494
8.562
8.494
8.557
396,301
+0.06(+0.73%)
Nov 29, 2012
8.420
8.511
8.363
8.494
304,906
+0.13(+1.50%)
Nov 28, 2012
8.295
8.380
8.198
8.369
268,431
+0.03(+0.34%)
Nov 27, 2012
8.170
8.420
8.170
8.340
380,269
+0.17(+2.09%)
Nov 26, 2012
7.993
8.214
7.965
8.170
331,472
+0.19(+2.35%)
Nov 23, 2012
7.988
8.084
7.948
7.982
131,851
+0.02(+0.21%)
Nov 21, 2012
7.919
8.044
7.868
7.965
241,988
+0.03(+0.43%)
Nov 20, 2012
7.942
7.948
7.823
7.931
387,971
+0.00(+0.00%)
Nov 19, 2012
7.777
7.931
7.777
7.931
339,181
+0.20(+2.65%)
Nov 16, 2012
7.635
7.726
7.380
7.726
629,427
+0.06(+0.74%)
Nov 15, 2012
7.800
7.942
7.624
7.669
537,150
-0.15(-1.96%)
Nov 14, 2012
8.153
8.215
7.823
7.823
597,706
-0.34(-4.11%)
Nov 13, 2012
8.318
8.332
8.147
8.158
293,822
-0.18(-2.18%)
Nov 12, 2012
8.426
8.460
8.312
8.340
162,129
-0.04(-0.48%)
Nov 09, 2012
8.375
8.454
8.289
8.380
347,399
-0.02(-0.27%)
Nov 08, 2012
8.460
8.562
8.392
8.403
339,093
-0.05(-0.54%)
Nov 07, 2012
8.585
8.585
8.420
8.449
452,612
-0.20(-2.37%)
Nov 06, 2012
8.727
8.739
8.585
8.653
356,031
+0.07(+0.80%)
Nov 05, 2012
8.574
8.687
8.540
8.585
296,250
-0.02(-0.20%)
Nov 02, 2012
9.012
9.012
8.363
8.602
852,861
-0.39(-4.36%)
Nov 01, 2012
9.626
9.632
8.961
8.995
641,278
+0.22(+2.53%)
Oct 31, 2012
8.875
8.898
8.705
8.773
340,380
-0.06(-0.71%)
Oct 26, 2012
8.761
8.835
8.835
8.835
194,576
+0.03(+0.32%)
Oct 25, 2012
8.926
8.989
8.708
8.807
374,223
-0.07(-0.77%)
Oct 24, 2012
8.926
8.944
8.835
8.875
150,361
-0.05(-0.57%)
Oct 23, 2012
8.989
9.035
8.801
8.926
323,759
-0.05(-0.51%)
Oct 19, 2012
9.091
9.120
8.961
8.972
374,442
-0.16(-1.81%)
Oct 18, 2012
9.097
9.163
9.046
9.137
330,054
+0.04(+0.44%)
Oct 17, 2012
9.080
9.097
9.029
9.097
261,683
+0.00(+0.00%)
Oct 16, 2012
9.268
9.291
8.961
9.097
474,047
-0.16(-1.78%)
Oct 15, 2012
9.285
9.353
9.211
9.262
254,408
-0.02(-0.25%)
Oct 12, 2012
9.507
9.558
9.279
9.285
199,779
-0.22(-2.33%)
Oct 11, 2012
9.586
9.683
9.393
9.507
427,962
-0.09(-0.90%)
Oct 10, 2012
9.605
9.677
9.560
9.594
390,219
-0.06(-0.63%)
Oct 09, 2012
9.683
9.727
9.549
9.655
310,422
-0.01(-0.06%)
Oct 08, 2012
9.683
9.755
9.616
9.660
386,903
-0.02(-0.17%)
Oct 05, 2012
9.427
9.683
9.427
9.677
319,936
+0.22(+2.35%)
Oct 04, 2012
9.427
9.471
9.332
9.455
441,823
+0.01(+0.06%)
Oct 03, 2012
9.577
9.577
9.410
9.449
285,925
-0.10(-1.05%)
Oct 02, 2012
9.560
9.649
9.544
9.549
237,721
-0.03(-0.35%)
Oct 01, 2012
9.571
9.677
9.544
9.582
309,696
+0.02(+0.23%)
Sep 28, 2012
9.621
9.663
9.505
9.560
340,664
-0.09(-0.92%)
Sep 27, 2012
9.749
9.749
9.638
9.649
258,733
-0.12(-1.20%)
Sep 26, 2012
9.794
9.880
9.733
9.766
242,293
-0.01(-0.11%)
Sep 25, 2012
9.872
9.961
9.772
9.777
378,961
-0.04(-0.40%)
Sep 24, 2012
9.838
10.000
9.733
9.816
373,707
-0.08(-0.79%)
Sep 21, 2012
9.766
10.01
9.749
9.894
1,167,050
+0.23(+2.36%)
Sep 20, 2012
9.538
9.733
9.510
9.666
289,155
+0.11(+1.11%)
Sep 19, 2012
9.555
9.582
9.494
9.560
258,255
+0.01(+0.06%)
Sep 18, 2012
9.438
9.605
9.438
9.555
242,151
+0.07(+0.76%)
Sep 17, 2012
9.416
9.482
9.371
9.482
266,625
+0.03(+0.35%)
Sep 14, 2012
9.499
9.505
9.393
9.449
355,097
+0.01(+0.06%)
Sep 13, 2012
9.471
9.621
9.416
9.443
343,197
-0.04(-0.41%)
Sep 12, 2012
9.338
9.505
9.338
9.482
216,998
+0.14(+1.49%)
Sep 11, 2012
9.438
9.449
9.310
9.343
325,921
-0.11(-1.18%)
Sep 10, 2012
9.327
9.499
9.316
9.455
383,088
+0.10(+1.07%)
Sep 07, 2012
9.321
9.388
9.271
9.354
366,499
+0.08(+0.90%)
Sep 06, 2012
9.232
9.349
9.126
9.271
346,783
+0.07(+0.79%)
Sep 05, 2012
9.099
9.243
9.076
9.199
404,177
+0.12(+1.35%)
Sep 04, 2012
9.015
9.104
8.943
9.076
376,174
+0.02(+0.25%)
Aug 31, 2012
9.115
9.143
9.021
9.054
362,656
+0.01(+0.06%)
Aug 30, 2012
9.082
9.088
8.999
9.049
182,025
-0.06(-0.67%)
Aug 29, 2012
9.060
9.177
8.982
9.110
219,907
+0.01(+0.06%)
Aug 27, 2012
9.076
9.121
8.976
9.104
277,803
+0.08(+0.92%)
Aug 24, 2012
8.754
9.053
8.754
9.021
346,901
+0.21(+2.40%)
Aug 23, 2012
8.843
8.893
8.754
8.809
319,738
-0.07(-0.75%)
Aug 22, 2012
8.954
8.965
8.815
8.876
420,157
-0.11(-1.18%)
Aug 21, 2012
9.093
9.121
8.976
8.982
324,505
-0.07(-0.80%)
Aug 20, 2012
9.054
9.121
9.015
9.054
248,279
-0.04(-0.49%)
Aug 17, 2012
9.054
9.121
9.010
9.099
325,057
+0.00(+0.00%)
Aug 16, 2012
8.965
9.104
8.887
9.099
233,830
+0.15(+1.68%)
Aug 15, 2012
8.865
8.951
8.854
8.948
342,262
+0.06(+0.69%)
Aug 14, 2012
8.943
8.954
8.871
8.887
326,612
-0.06(-0.62%)
Aug 13, 2012
8.960
9.032
8.898
8.943
196,807
-0.06(-0.68%)
Aug 10, 2012
9.115
9.115
8.993
9.004
197,153
-0.11(-1.22%)
Aug 09, 2012
8.965
9.121
8.926
9.115
372,932
+0.14(+1.55%)
Aug 08, 2012
8.926
9.037
8.818
8.976
345,384
+0.01(+0.12%)
Aug 07, 2012
8.999
9.054
8.904
8.965
460,090
-0.04(-0.43%)
Aug 06, 2012
8.965
9.143
8.943
9.004
453,324
+0.06(+0.68%)
Aug 03, 2012
9.065
9.115
8.898
8.943
404,650
-0.04(-0.50%)
Aug 02, 2012
8.876
9.004
8.759
8.987
548,809
+0.30(+3.46%)
Aug 01, 2012
8.893
8.893
8.687
8.687
571,923
-0.13(-1.51%)
Jul 31, 2012
8.737
8.898
8.720
8.821
498,151
+0.08(+0.95%)
Jul 30, 2012
8.720
8.815
8.676
8.737
367,144
+0.00(+0.00%)
Jul 27, 2012
8.587
8.748
8.504
8.737
366,630
+0.18(+2.15%)
Jul 26, 2012
8.554
8.643
8.454
8.554
399,232
+0.09(+1.12%)
Jul 25, 2012
8.587
8.634
8.448
8.459
293,060
-0.10(-1.17%)
Jul 24, 2012
8.759
8.782
8.537
8.559
395,983
-0.17(-1.91%)
Jul 23, 2012
8.604
8.743
8.448
8.726
590,362
+0.00(+0.00%)
Jul 20, 2012
8.843
8.893
8.726
8.726
516,393
-0.16(-1.81%)
Jul 19, 2012
8.960
9.037
8.843
8.887
409,438
-0.07(-0.81%)
Jul 18, 2012
8.932
9.032
8.737
8.960
678,676
-0.02(-0.19%)
Jul 17, 2012
9.015
9.210
8.654
8.976
1,359,474
-0.14(-1.53%)
Jul 16, 2012
9.505
9.538
9.088
9.115
844,838
-0.44(-4.60%)
Jul 13, 2012
9.316
9.705
9.316
9.555
744,725
+0.26(+2.75%)
Jul 12, 2012
9.243
9.321
9.171
9.299
658,725
-0.04(-0.42%)
Jul 11, 2012
9.099
9.405
8.676
9.338
1,220,090
-0.02(-0.19%)
Jul 10, 2012
9.448
9.492
9.280
9.356
827,171
-0.02(-0.23%)
Jul 09, 2012
9.149
9.405
9.046
9.378
959,457
+0.33(+3.67%)
Jul 06, 2012
8.780
9.155
8.780
9.046
1,091,540
+0.18(+2.09%)
Jul 05, 2012
8.725
8.910
8.698
8.861
1,036,807
+0.18(+2.07%)
Jul 03, 2012
8.970
9.130
8.519
8.682
1,229,762
+0.35(+4.24%)
Jul 02, 2012
8.095
8.328
8.046
8.328
705,841
+0.28(+3.51%)
Jun 29, 2012
7.883
8.078
7.877
8.046
891,468
+0.26(+3.35%)
Jun 28, 2012
7.790
7.828
7.725
7.785
350,092
-0.02(-0.28%)
Jun 27, 2012
7.671
7.877
7.665
7.807
678,438
+0.09(+1.13%)
Jun 26, 2012
7.839
7.850
7.714
7.720
394,554
-0.14(-1.73%)
Jun 25, 2012
7.769
7.883
7.676
7.856
366,993
+0.01(+0.07%)
Jun 22, 2012
7.752
7.861
7.741
7.850
1,334,427
+0.11(+1.48%)
Jun 21, 2012
7.828
7.828
7.692
7.736
312,749
-0.10(-1.32%)
Jun 20, 2012
7.698
7.866
7.698
7.839
454,727
+0.10(+1.34%)
Jun 19, 2012
7.752
7.834
7.703
7.736
336,568
-0.01(-0.14%)
Jun 18, 2012
7.774
7.828
7.714
7.747
288,008
-0.09(-1.18%)
Jun 15, 2012
7.785
7.861
7.763
7.839
767,964
+0.03(+0.35%)
Jun 14, 2012
7.725
7.828
7.687
7.812
445,712
+0.10(+1.34%)
Jun 13, 2012
7.611
7.801
7.611
7.709
514,790
+0.07(+0.85%)
Jun 12, 2012
7.942
7.942
7.616
7.643
1,747,769
-0.18(-2.36%)
Jun 11, 2012
8.116
8.116
7.828
7.828
553,275
-0.16(-1.97%)
Jun 08, 2012
8.024
8.040
7.921
7.986
563,751
-0.06(-0.74%)
Jun 07, 2012
8.155
8.182
8.019
8.046
472,700
-0.07(-0.80%)
Jun 06, 2012
7.991
8.116
7.964
8.111
726,761
+0.14(+1.70%)
Jun 05, 2012
7.981
7.997
7.888
7.975
424,146
-0.04(-0.47%)
Jun 04, 2012
7.921
8.068
7.894
8.013
781,031
+0.10(+1.24%)
Jun 01, 2012
7.899
8.061
7.861
7.915
747,001
-0.10(-1.29%)
May 31, 2012
7.981
8.035
7.942
8.019
946,639
+0.01(+0.14%)
May 30, 2012
7.758
8.029
7.758
8.008
961,723
+0.15(+1.94%)
May 29, 2012
7.741
7.861
7.714
7.856
710,970
+0.17(+2.19%)
May 25, 2012
7.546
7.747
7.535
7.687
625,802
+0.10(+1.36%)
May 24, 2012
7.752
7.790
7.502
7.584
1,693,293
-0.21(-2.72%)
May 23, 2012
8.394
8.426
7.426
7.796
3,920,699
-0.81(-9.41%)
May 22, 2012
9.242
9.264
8.579
8.606
1,415,069
-0.62(-6.72%)
May 21, 2012
9.323
9.378
9.111
9.225
514,079
-0.11(-1.22%)
May 18, 2012
9.350
9.459
9.323
9.340
281,138
-0.03(-0.29%)
May 17, 2012
9.552
9.552
9.361
9.367
406,851
-0.18(-1.94%)
May 16, 2012
9.492
9.600
9.476
9.552
310,829
+0.07(+0.69%)
May 15, 2012
9.443
9.568
9.410
9.486
300,794
+0.01(+0.11%)
May 14, 2012
9.671
9.889
9.329
9.476
646,246
-0.22(-2.24%)
May 11, 2012
9.780
9.891
9.655
9.693
308,505
-0.13(-1.33%)
May 10, 2012
10.02
10.03
9.734
9.823
455,277
-0.18(-1.79%)
May 09, 2012
10.01
10.10
9.954
10.00
199,722
-0.06(-0.59%)
May 08, 2012
9.867
10.12
9.867
10.06
307,437
+0.18(+1.82%)
May 07, 2012
9.872
9.906
9.813
9.883
408,919
-0.01(-0.11%)
May 04, 2012
10.09
10.16
9.845
9.894
417,180
-0.20(-1.94%)
May 03, 2012
10.33
10.48
10.06
10.09
376,479
-0.31(-2.98%)
May 02, 2012
10.40
10.48
10.33
10.40
293,100
-0.09(-0.88%)
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.