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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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, 2016
1.440
1.455
1.410
1.410
8,782
-0.03(-2.08%)
Apr 28, 2016
1.410
1.450
1.410
1.440
13,400
+0.04(+2.86%)
Apr 27, 2016
1.400
1.410
1.400
1.400
1,413
+0.00(+0.00%)
Apr 26, 2016
1.450
1.470
1.400
1.400
24,628
-0.04(-2.78%)
Apr 25, 2016
1.450
1.470
1.440
1.440
9,301
-0.02(-1.03%)
Apr 22, 2016
1.472
1.480
1.440
1.455
19,258
-0.00(-0.34%)
Apr 21, 2016
1.480
1.480
1.460
1.460
6,901
-0.01(-0.68%)
Apr 20, 2016
1.480
1.480
1.450
1.470
9,343
+0.01(+0.68%)
Apr 19, 2016
1.500
1.500
1.450
1.460
18,136
-0.09(-5.81%)
Apr 18, 2016
1.550
1.550
1.490
1.550
507
+0.06(+4.03%)
Apr 15, 2016
1.490
1.540
1.490
1.490
12,334
-0.02(-1.32%)
Apr 14, 2016
1.520
1.520
1.480
1.510
14,322
-0.02(-1.31%)
Apr 13, 2016
1.550
1.550
1.500
1.530
13,233
+0.00(+0.00%)
Apr 12, 2016
1.520
1.550
1.520
1.530
1,413
+0.01(+0.65%)
Apr 11, 2016
1.550
1.550
1.520
1.520
2,889
-0.02(-1.55%)
Apr 08, 2016
1.570
1.580
1.510
1.544
36,694
-0.02(-1.03%)
Apr 07, 2016
1.560
1.620
1.530
1.560
65,896
-0.00(-0.24%)
Apr 06, 2016
1.600
1.600
1.560
1.564
13,676
-0.01(-0.39%)
Apr 05, 2016
1.550
1.650
1.550
1.570
2,913
-0.01(-0.63%)
Apr 04, 2016
1.580
1.620
1.530
1.580
11,515
+0.01(+0.64%)
Apr 01, 2016
1.570
1.570
1.570
1.570
939
+0.00(+0.00%)
Mar 31, 2016
1.580
1.580
1.518
1.570
23,524
+0.07(+4.67%)
Mar 30, 2016
1.490
1.580
1.490
1.500
26,696
-0.02(-1.32%)
Mar 29, 2016
1.460
1.520
1.460
1.520
20,577
+0.06(+4.11%)
Mar 28, 2016
1.440
1.500
1.440
1.460
42,522
+0.03(+2.10%)
Mar 24, 2016
1.430
1.430
1.430
1.430
41,600
-0.03(-2.05%)
Mar 23, 2016
1.470
1.470
1.430
1.460
48,374
-0.01(-0.68%)
Mar 22, 2016
1.470
1.540
1.470
1.470
21,761
-0.00(-0.01%)
Mar 21, 2016
1.520
1.620
1.470
1.470
181,833
-0.03(-1.99%)
Mar 18, 2016
1.490
1.650
1.470
1.500
230,228
-0.01(-0.66%)
Mar 17, 2016
1.490
1.540
1.490
1.510
525,422
+0.02(+1.34%)
Mar 16, 2016
1.510
1.530
1.490
1.490
11,296
-0.02(-1.65%)
Mar 15, 2016
1.510
1.540
1.500
1.515
6,501
-0.01(-0.33%)
Mar 14, 2016
1.480
1.540
1.460
1.520
31,332
+0.03(+2.01%)
Mar 11, 2016
1.500
1.500
1.460
1.490
5,002
+0.01(+0.68%)
Mar 10, 2016
1.489
1.490
1.450
1.480
15,792
-0.02(-1.33%)
Mar 09, 2016
1.490
1.530
1.480
1.500
14,275
+0.03(+2.04%)
Mar 08, 2016
1.490
1.490
1.475
1.470
5,959
-0.03(-2.00%)
Mar 07, 2016
1.500
1.500
1.490
1.500
1,667
+0.02(+1.35%)
Mar 04, 2016
1.516
1.516
1.460
1.480
28,698
-0.02(-1.33%)
Mar 03, 2016
1.480
1.530
1.480
1.500
3,209
+0.01(+0.78%)
Mar 02, 2016
1.500
1.530
1.460
1.488
106,609
-0.05(-3.35%)
Mar 01, 2016
1.480
1.540
1.470
1.540
23,098
+0.03(+1.99%)
Feb 29, 2016
1.530
1.570
1.460
1.510
30,161
+0.05(+3.42%)
Feb 26, 2016
1.520
1.530
1.460
1.460
6,942
-0.04(-2.67%)
Feb 25, 2016
1.470
1.530
1.460
1.500
25,038
+0.00(+0.00%)
Feb 24, 2016
1.480
1.500
1.410
1.500
23,241
+0.04(+2.74%)
Feb 23, 2016
1.400
1.460
1.400
1.460
24,735
+0.05(+3.30%)
Feb 22, 2016
1.450
1.450
1.390
1.413
15,480
+0.01(+0.96%)
Feb 19, 2016
1.400
1.450
1.380
1.400
8,187
+0.00(+0.00%)
Feb 18, 2016
1.380
1.430
1.380
1.400
19,468
+0.02(+1.45%)
Feb 17, 2016
1.360
1.410
1.360
1.380
10,963
+0.03(+2.22%)
Feb 16, 2016
1.340
1.400
1.340
1.350
22,011
+0.02(+1.50%)
Feb 12, 2016
1.360
1.330
1.330
1.330
900
-0.03(-2.21%)
Feb 11, 2016
1.250
1.370
1.210
1.360
140,751
+0.08(+6.61%)
Feb 10, 2016
1.290
1.300
1.270
1.276
8,218
+0.01(+0.45%)
Feb 09, 2016
1.280
1.290
1.270
1.270
41,171
-0.01(-0.78%)
Feb 08, 2016
1.350
1.350
1.270
1.280
10,987
+0.00(+0.00%)
Feb 05, 2016
1.390
1.390
1.280
1.280
14,892
+0.00(+0.00%)
Feb 04, 2016
1.310
1.380
1.280
1.280
27,877
-0.02(-1.54%)
Feb 03, 2016
1.314
1.335
1.300
1.300
11,914
-0.01(-0.76%)
Feb 02, 2016
1.300
1.330
1.270
1.310
7,470
+0.03(+2.34%)
Feb 01, 2016
1.380
1.380
1.250
1.280
14,437
-0.09(-6.57%)
Jan 29, 2016
1.310
1.390
1.310
1.370
11,822
+0.06(+4.71%)
Jan 28, 2016
1.300
1.340
1.250
1.308
85,140
-0.03(-2.36%)
Jan 27, 2016
1.460
1.460
1.290
1.340
53,173
-0.04(-2.89%)
Jan 26, 2016
1.380
1.380
1.350
1.380
6,981
+0.01(+0.72%)
Jan 25, 2016
1.390
1.390
1.324
1.370
4,698
+0.01(+0.74%)
Jan 22, 2016
1.360
1.390
1.360
1.360
7,861
+0.00(+0.00%)
Jan 21, 2016
1.310
1.390
1.260
1.360
69,110
+0.04(+3.03%)
Jan 20, 2016
1.430
1.430
1.290
1.320
86,888
-0.04(-2.94%)
Jan 19, 2016
1.360
1.460
1.330
1.360
31,160
+0.00(+0.00%)
Jan 15, 2016
1.330
1.360
1.360
1.360
110,400
-0.08(-5.56%)
Jan 14, 2016
1.350
1.460
1.290
1.440
65,433
+0.09(+6.67%)
Jan 13, 2016
1.410
1.500
1.330
1.350
229,566
-0.09(-6.25%)
Jan 12, 2016
1.420
1.460
1.390
1.440
29,157
+0.02(+1.41%)
Jan 11, 2016
1.450
1.450
1.390
1.420
138,651
-0.02(-1.72%)
Jan 08, 2016
1.500
1.510
1.440
1.445
25,139
-0.03(-1.71%)
Jan 07, 2016
1.500
1.520
1.470
1.470
31,695
-0.04(-2.66%)
Jan 06, 2016
1.530
1.570
1.510
1.510
20,604
-0.05(-3.30%)
Jan 05, 2016
1.530
1.590
1.490
1.562
30,813
+0.02(+1.40%)
Jan 04, 2016
1.420
1.540
1.400
1.540
42,149
+0.13(+9.22%)
Dec 31, 2015
1.450
1.410
1.410
1.410
148,100
-0.05(-3.42%)
Dec 30, 2015
1.480
1.500
1.440
1.460
67,621
-0.02(-1.35%)
Dec 29, 2015
1.460
1.510
1.420
1.480
25,344
+0.03(+2.07%)
Dec 28, 2015
1.470
1.510
1.420
1.450
123,331
-0.04(-2.68%)
Dec 24, 2015
1.490
1.490
1.490
1.490
16,600
-0.01(-0.67%)
Dec 23, 2015
1.540
1.540
1.490
1.500
37,289
-0.02(-1.32%)
Dec 22, 2015
1.460
1.529
1.450
1.520
8,138
+0.03(+2.01%)
Dec 21, 2015
1.490
1.520
1.480
1.490
14,395
+0.01(+0.78%)
Dec 18, 2015
1.539
1.539
1.470
1.478
29,035
-0.02(-1.33%)
Dec 17, 2015
1.530
1.550
1.420
1.498
33,993
-0.00(-0.11%)
Dec 16, 2015
1.520
1.530
1.410
1.500
47,461
-0.06(-3.85%)
Dec 15, 2015
1.480
1.560
1.480
1.560
10,036
+0.05(+3.31%)
Dec 14, 2015
1.571
1.600
1.480
1.510
38,566
-0.06(-3.82%)
Dec 11, 2015
1.570
1.590
1.570
1.570
8,629
-0.03(-1.88%)
Dec 10, 2015
1.600
1.630
1.580
1.600
40,116
-0.05(-3.03%)
Dec 09, 2015
1.670
1.670
1.620
1.650
11,803
-0.01(-0.60%)
Dec 08, 2015
1.700
1.720
1.630
1.660
9,606
-0.04(-2.35%)
Dec 07, 2015
1.700
1.700
1.660
1.700
26,953
-0.04(-2.30%)
Dec 04, 2015
1.750
1.750
1.710
1.740
3,610
+0.00(+0.00%)
Dec 03, 2015
1.750
1.750
1.734
1.740
1,908
+0.00(+0.00%)
Dec 02, 2015
1.750
1.760
1.700
1.740
8,863
-0.01(-0.57%)
Dec 01, 2015
1.670
1.750
1.670
1.750
10,370
+0.00(+0.00%)
Nov 30, 2015
1.750
1.750
1.680
1.750
38,439
-0.02(-1.13%)
Nov 27, 2015
1.730
1.770
1.710
1.770
12,118
+0.09(+5.36%)
Nov 25, 2015
1.720
1.680
1.680
1.680
11,600
-0.01(-0.59%)
Nov 24, 2015
1.700
1.710
1.670
1.690
25,561
-0.01(-0.59%)
Nov 23, 2015
1.580
1.700
1.580
1.700
19,390
+0.10(+6.25%)
Nov 20, 2015
1.630
1.643
1.590
1.600
24,683
-0.05(-3.03%)
Nov 19, 2015
1.670
1.670
1.600
1.650
13,679
+0.01(+0.61%)
Nov 18, 2015
1.660
1.790
1.640
1.640
92,523
-0.02(-1.20%)
Nov 17, 2015
1.730
1.750
1.660
1.660
23,472
-0.09(-5.14%)
Nov 16, 2015
1.680
1.750
1.670
1.750
147,439
+0.05(+2.94%)
Nov 13, 2015
1.660
1.700
1.660
1.700
7,469
+0.02(+1.19%)
Nov 12, 2015
1.710
1.730
1.680
1.680
50,601
-0.06(-3.45%)
Nov 11, 2015
1.720
1.740
1.700
1.740
12,850
+0.02(+1.16%)
Nov 10, 2015
1.703
1.730
1.703
1.720
5,764
-0.01(-0.51%)
Nov 09, 2015
1.680
1.730
1.680
1.729
9,448
+0.03(+1.70%)
Nov 06, 2015
1.700
1.750
1.700
1.700
6,929
+0.00(+0.00%)
Nov 05, 2015
1.700
1.750
1.680
1.700
11,212
+0.03(+1.80%)
Nov 04, 2015
1.700
1.789
1.640
1.670
92,888
-0.09(-5.11%)
Nov 03, 2015
1.770
1.990
1.740
1.760
46,362
+0.03(+1.73%)
Nov 02, 2015
1.700
1.770
1.700
1.730
14,659
-0.02(-1.14%)
Oct 30, 2015
1.800
1.800
1.750
1.750
41,065
-0.03(-1.69%)
Oct 29, 2015
1.800
1.830
1.780
1.780
27,953
-0.03(-1.66%)
Oct 28, 2015
1.800
1.850
1.800
1.810
25,232
+0.00(+0.00%)
Oct 27, 2015
1.810
1.840
1.800
1.810
21,912
+0.01(+0.56%)
Oct 26, 2015
1.800
1.830
1.800
1.800
46,575
-0.01(-0.55%)
Oct 23, 2015
1.860
1.860
1.790
1.810
37,377
-0.05(-2.69%)
Oct 22, 2015
1.837
1.860
1.820
1.860
35,714
+0.02(+1.09%)
Oct 21, 2015
1.760
1.850
1.760
1.840
21,369
+0.05(+2.79%)
Oct 20, 2015
1.710
1.820
1.710
1.790
115,171
-0.03(-1.65%)
Oct 19, 2015
1.820
1.850
1.720
1.820
36,940
+0.09(+5.20%)
Oct 16, 2015
1.800
1.809
1.720
1.730
45,492
-0.03(-1.70%)
Oct 15, 2015
1.761
1.790
1.750
1.760
61,854
+0.00(+0.00%)
Oct 14, 2015
1.780
1.800
1.760
1.760
210,478
-0.02(-1.12%)
Oct 13, 2015
1.760
1.800
1.760
1.780
16,664
+0.01(+0.56%)
Oct 12, 2015
1.760
1.800
1.760
1.770
62,446
+0.01(+0.57%)
Oct 09, 2015
1.750
1.850
1.750
1.760
88,686
-0.04(-2.22%)
Oct 08, 2015
1.850
1.890
1.750
1.800
136,500
-0.06(-3.23%)
Oct 07, 2015
2.050
2.050
1.850
1.860
207,786
-0.09(-4.61%)
Oct 06, 2015
2.110
2.149
1.930
1.950
156,171
-0.31(-13.72%)
Oct 05, 2015
2.290
2.390
2.260
2.260
6,175
-0.05(-2.16%)
Oct 02, 2015
2.300
2.350
2.240
2.310
11,417
-0.02(-0.86%)
Oct 01, 2015
2.340
2.350
2.310
2.330
8,739
+0.06(+2.56%)
Sep 30, 2015
2.310
2.320
2.272
2.272
7,924
-0.03(-1.23%)
Sep 29, 2015
2.280
2.340
2.250
2.300
3,963
+0.03(+1.32%)
Sep 28, 2015
2.250
2.350
2.250
2.270
3,791
-0.04(-1.73%)
Sep 25, 2015
2.370
2.370
2.270
2.310
7,026
-0.01(-0.43%)
Sep 24, 2015
2.290
2.330
2.270
2.320
2,338
+0.05(+2.20%)
Sep 23, 2015
2.290
2.380
2.270
2.270
6,815
-0.02(-0.87%)
Sep 22, 2015
2.350
2.359
2.290
2.290
9,638
-0.04(-1.71%)
Sep 21, 2015
2.220
2.380
2.220
2.330
24,293
+0.10(+4.48%)
Sep 18, 2015
2.210
2.260
2.200
2.230
23,470
-0.02(-1.11%)
Sep 17, 2015
2.280
2.338
2.240
2.255
19,017
-0.00(-0.22%)
Sep 16, 2015
2.270
2.330
2.200
2.260
17,464
+0.02(+0.89%)
Sep 15, 2015
2.210
2.240
2.210
2.240
2,241
+0.00(+0.00%)
Sep 14, 2015
2.220
2.240
2.200
2.240
3,962
+0.01(+0.23%)
Sep 11, 2015
2.213
2.270
2.200
2.235
12,749
-0.01(-0.23%)
Sep 10, 2015
2.260
2.350
2.160
2.240
79,353
-0.11(-4.68%)
Sep 09, 2015
2.350
2.370
2.311
2.350
1,875
-0.01(-0.42%)
Sep 08, 2015
2.400
2.400
2.310
2.360
20,009
+0.00(+0.00%)
Sep 04, 2015
2.300
2.360
2.360
2.360
8,200
-0.05(-2.07%)
Sep 03, 2015
2.300
2.440
2.300
2.410
57,457
+0.13(+5.70%)
Sep 02, 2015
2.280
2.310
2.230
2.280
19,688
+0.00(+0.00%)
Sep 01, 2015
2.200
2.370
2.200
2.280
171,651
+0.04(+1.79%)
Aug 31, 2015
2.270
2.270
2.200
2.240
29,800
+0.03(+1.36%)
Aug 28, 2015
2.200
2.260
2.200
2.210
8,231
-0.03(-1.34%)
Aug 27, 2015
2.200
2.250
2.200
2.240
27,333
+0.04(+1.82%)
Aug 26, 2015
2.170
2.240
2.160
2.200
32,502
+0.03(+1.38%)
Aug 25, 2015
2.200
2.299
2.149
2.170
30,637
+0.00(+0.00%)
Aug 24, 2015
2.230
2.250
2.060
2.170
88,628
-0.08(-3.56%)
Aug 21, 2015
2.250
2.270
2.230
2.250
57,132
-0.03(-1.32%)
Aug 20, 2015
2.377
2.377
2.200
2.280
105,796
-0.12(-5.00%)
Aug 19, 2015
2.300
2.420
2.280
2.400
40,310
+0.02(+0.64%)
Aug 18, 2015
2.450
2.450
2.376
2.385
15,856
-0.10(-3.84%)
Aug 17, 2015
2.320
2.480
2.281
2.480
51,044
+0.13(+5.53%)
Aug 14, 2015
2.400
2.420
2.320
2.350
19,953
-0.06(-2.49%)
Aug 13, 2015
2.442
2.480
2.400
2.410
2,805
+0.02(+0.84%)
Aug 12, 2015
2.330
2.540
2.260
2.390
113,096
+0.05(+2.14%)
Aug 11, 2015
2.300
2.390
2.250
2.340
16,999
-0.01(-0.43%)
Aug 10, 2015
2.360
2.400
2.270
2.350
50,311
-0.06(-2.49%)
Aug 07, 2015
2.370
2.500
2.230
2.410
92,836
+0.04(+1.68%)
Aug 06, 2015
2.300
2.650
2.250
2.370
255,074
+0.07(+3.04%)
Aug 05, 2015
2.250
2.380
2.210
2.300
53,850
+0.09(+4.07%)
Aug 04, 2015
2.230
2.280
2.210
2.210
120,790
-0.05(-2.21%)
Aug 03, 2015
2.440
2.440
2.200
2.260
141,535
-0.21(-8.50%)
Jul 31, 2015
2.470
2.530
2.390
2.470
38,385
-0.02(-0.80%)
Jul 30, 2015
2.450
2.610
2.420
2.490
45,877
+0.06(+2.47%)
Jul 29, 2015
2.470
2.500
2.380
2.430
49,918
-0.07(-2.80%)
Jul 28, 2015
2.460
2.500
2.410
2.500
47,954
+0.07(+2.88%)
Jul 27, 2015
2.470
2.490
2.400
2.430
16,151
-0.07(-2.80%)
Jul 24, 2015
2.430
2.530
2.430
2.500
34,924
+0.04(+1.63%)
Jul 23, 2015
2.510
2.510
2.440
2.460
21,693
-0.08(-3.15%)
Jul 22, 2015
2.550
2.590
2.490
2.540
24,963
-0.01(-0.39%)
Jul 21, 2015
2.590
2.600
2.500
2.550
36,209
+0.01(+0.39%)
Jul 20, 2015
2.540
2.550
2.520
2.540
8,144
+0.03(+1.20%)
Jul 17, 2015
2.510
2.550
2.510
2.510
14,736
+0.00(+0.00%)
Jul 16, 2015
2.508
2.560
2.508
2.510
8,227
+0.00(+0.00%)
Jul 15, 2015
2.600
2.660
2.490
2.510
22,156
+0.03(+1.21%)
Jul 14, 2015
2.720
2.720
2.480
2.480
281,040
-0.12(-4.62%)
Jul 13, 2015
2.650
2.810
2.580
2.600
13,642
+0.09(+3.59%)
Jul 10, 2015
2.560
2.792
2.510
2.510
22,541
+0.00(+0.00%)
Jul 09, 2015
2.480
2.750
2.480
2.510
220,103
+0.03(+1.21%)
Jul 08, 2015
2.510
2.525
2.450
2.480
31,734
-0.05(-1.98%)
Jul 07, 2015
2.740
2.780
2.500
2.530
223,387
-0.22(-8.00%)
Jul 06, 2015
2.820
2.821
2.670
2.750
58,294
-0.05(-1.79%)
Jul 02, 2015
2.640
2.800
2.800
2.800
161,600
+0.20(+7.69%)
Jul 01, 2015
2.550
2.660
2.520
2.600
33,201
+0.00(+0.00%)
Jun 30, 2015
2.430
2.620
2.430
2.600
262,977
+0.16(+6.56%)
Jun 29, 2015
2.430
2.530
2.430
2.440
55,483
-0.06(-2.40%)
Jun 26, 2015
2.440
2.519
2.410
2.500
47,904
+0.07(+2.88%)
Jun 25, 2015
2.460
2.530
2.430
2.430
35,822
-0.05(-2.02%)
Jun 24, 2015
2.490
2.570
2.460
2.480
43,961
-0.01(-0.40%)
Jun 23, 2015
2.450
2.530
2.450
2.490
73,356
+0.04(+1.63%)
Jun 22, 2015
2.380
2.490
2.330
2.450
59,591
+0.17(+7.46%)
Jun 19, 2015
2.240
2.300
2.240
2.280
400,518
+0.01(+0.66%)
Jun 18, 2015
2.260
2.310
2.250
2.265
44,992
-0.01(-0.66%)
Jun 17, 2015
2.230
2.350
2.230
2.280
58,523
+0.04(+1.79%)
Jun 16, 2015
2.200
2.260
2.200
2.240
27,015
+0.02(+0.90%)
Jun 15, 2015
2.210
2.220
2.210
2.220
28,884
+0.00(+0.00%)
Jun 12, 2015
2.210
2.240
2.210
2.220
33,376
-0.01(-0.45%)
Jun 11, 2015
2.210
2.240
2.210
2.230
31,742
+0.01(+0.45%)
Jun 10, 2015
2.210
2.230
2.200
2.220
41,314
+0.01(+0.45%)
Jun 09, 2015
2.200
2.230
2.200
2.210
38,533
+0.00(+0.00%)
Jun 08, 2015
2.210
2.230
2.208
2.210
62,764
-0.01(-0.52%)
Jun 05, 2015
2.210
2.240
2.210
2.222
35,763
+0.01(+0.52%)
Jun 04, 2015
2.200
2.230
2.200
2.210
34,680
+0.01(+0.45%)
Jun 03, 2015
2.220
2.235
2.200
2.200
24,320
-0.02(-0.90%)
Jun 02, 2015
2.210
2.220
2.200
2.220
74,417
+0.01(+0.45%)
Jun 01, 2015
2.220
2.230
2.210
2.210
36,433
-0.02(-0.90%)
May 29, 2015
2.220
2.260
2.220
2.230
46,720
-0.01(-0.45%)
May 28, 2015
2.240
2.263
2.230
2.240
31,561
-0.00(-0.14%)
May 27, 2015
2.240
2.270
2.235
2.243
46,707
-0.02(-0.74%)
May 26, 2015
2.230
2.270
2.230
2.260
33,202
+0.03(+1.35%)
May 22, 2015
2.210
2.230
2.230
2.230
24,500
+0.02(+0.90%)
May 21, 2015
2.210
2.240
2.210
2.210
19,431
-0.02(-0.90%)
May 20, 2015
2.220
2.250
2.220
2.230
66,360
+0.01(+0.45%)
May 19, 2015
2.230
2.250
2.220
2.220
14,079
-0.04(-1.77%)
May 18, 2015
2.240
2.290
2.230
2.260
61,589
-0.01(-0.44%)
May 15, 2015
2.260
2.290
2.249
2.270
83,195
+0.00(+0.00%)
May 14, 2015
2.280
2.290
2.260
2.270
25,672
-0.04(-1.73%)
May 13, 2015
2.360
2.430
2.200
2.310
333,793
-0.08(-3.35%)
May 12, 2015
2.350
2.490
2.350
2.390
384,992
+0.00(+0.00%)
May 11, 2015
2.500
2.500
2.340
2.390
119,125
-0.09(-3.63%)
May 08, 2015
2.400
2.490
2.400
2.480
11,290
+0.10(+4.20%)
May 07, 2015
2.389
2.400
2.300
2.380
981,652
-0.02(-0.83%)
May 06, 2015
2.320
2.410
2.280
2.400
14,718
+0.00(+0.00%)
May 05, 2015
2.310
2.410
2.280
2.400
25,658
+0.08(+3.67%)
May 04, 2015
2.350
2.400
2.280
2.315
38,989
-0.06(-2.32%)
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.