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
Rocky Brands Inc
(NQ:
RCKY
)
37.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.089
4.089
3.922
4.021
11,478
-0.07(-1.67%)
Apr 29, 2008
3.983
4.097
3.983
4.089
13,732
+0.11(+2.67%)
Apr 28, 2008
3.892
4.021
3.885
3.983
17,572
+0.04(+0.96%)
Apr 25, 2008
4.021
4.264
3.938
3.945
37,183
-0.01(-0.19%)
Apr 24, 2008
3.922
4.059
3.862
3.953
19,936
+0.09(+2.36%)
Apr 23, 2008
3.885
3.938
3.839
3.862
119,777
-0.08(-2.12%)
Apr 22, 2008
4.074
4.135
3.907
3.945
22,876
+0.07(+1.76%)
Apr 21, 2008
3.960
3.991
3.801
3.877
10,676
-0.04(-0.97%)
Apr 18, 2008
3.862
4.150
3.862
3.915
13,150
+0.08(+1.98%)
Apr 17, 2008
3.718
3.869
3.695
3.839
16,959
+0.11(+2.85%)
Apr 16, 2008
3.847
3.892
3.672
3.733
74,420
-0.09(-2.38%)
Apr 15, 2008
3.922
4.014
3.824
3.824
25,778
-0.16(-4.00%)
Apr 14, 2008
4.165
4.196
3.983
3.983
21,463
-0.25(-5.91%)
Apr 11, 2008
4.181
4.234
4.135
4.234
32,632
+0.08(+1.82%)
Apr 10, 2008
4.173
4.222
4.135
4.158
15,671
-0.06(-1.44%)
Apr 09, 2008
4.173
4.287
4.082
4.218
15,421
+0.05(+1.09%)
Apr 08, 2008
4.021
4.241
4.006
4.173
8,376
+0.10(+2.42%)
Apr 07, 2008
4.400
4.400
4.029
4.074
17,022
-0.24(-5.62%)
Apr 04, 2008
4.074
4.469
4.074
4.317
42,079
+0.26(+6.35%)
Apr 03, 2008
4.234
4.416
4.006
4.059
21,784
-0.42(-9.32%)
Apr 02, 2008
4.446
4.552
4.400
4.476
21,378
+0.07(+1.55%)
Apr 01, 2008
4.340
4.446
4.309
4.408
17,195
+0.11(+2.65%)
Mar 31, 2008
4.378
4.423
4.203
4.294
34,709
-0.07(-1.56%)
Mar 28, 2008
4.196
4.416
4.196
4.362
43,401
+0.11(+2.49%)
Mar 27, 2008
4.218
4.287
4.203
4.256
26,888
+0.04(+0.90%)
Mar 26, 2008
4.097
4.271
4.059
4.218
94,154
+0.13(+3.15%)
Mar 25, 2008
4.059
4.203
3.983
4.089
22,133
-0.02(-0.37%)
Mar 24, 2008
3.816
4.135
3.816
4.105
40,043
+0.31(+8.20%)
Mar 21, 2008
4.150
4.173
3.793
3.793
18,431
+0.00(+0.00%)
Mar 20, 2008
4.150
4.173
3.793
3.793
18,431
-0.05(-1.19%)
Mar 19, 2008
4.150
4.150
3.839
3.839
9,890
-0.36(-8.66%)
Mar 18, 2008
4.006
4.234
3.968
4.203
38,127
+0.39(+10.14%)
Mar 17, 2008
4.173
4.173
3.710
3.816
50,038
-0.52(-12.06%)
Mar 14, 2008
4.097
4.476
4.074
4.340
27,613
+0.20(+4.95%)
Mar 13, 2008
4.089
4.142
3.983
4.135
24,735
+0.00(+0.00%)
Mar 12, 2008
3.839
4.165
3.839
4.135
43,475
+0.15(+3.81%)
Mar 11, 2008
3.877
4.112
3.854
3.983
50,458
+0.13(+3.35%)
Mar 10, 2008
3.945
3.945
3.718
3.854
30,562
-0.10(-2.50%)
Mar 07, 2008
3.756
4.036
3.640
3.953
58,212
+0.25(+6.76%)
Mar 06, 2008
3.877
3.907
3.665
3.702
54,683
-0.23(-5.79%)
Mar 05, 2008
4.067
4.264
3.869
3.930
57,070
-0.17(-4.25%)
Mar 04, 2008
3.930
4.158
3.847
4.105
24,700
+0.09(+2.27%)
Mar 03, 2008
4.294
4.294
3.983
4.014
32,082
-0.29(-6.70%)
Feb 29, 2008
4.309
4.423
4.014
4.302
67,788
-0.09(-2.07%)
Feb 28, 2008
4.234
4.461
3.809
4.393
175,645
-0.31(-6.61%)
Feb 27, 2008
4.757
4.757
4.583
4.704
9,793
+0.08(+1.81%)
Feb 26, 2008
4.423
4.651
4.416
4.620
15,866
+0.14(+3.05%)
Feb 25, 2008
4.598
4.598
4.400
4.484
19,770
-0.24(-4.98%)
Feb 22, 2008
4.575
4.719
4.514
4.719
29,702
+0.05(+1.14%)
Feb 21, 2008
4.689
4.727
4.636
4.666
38,128
+0.08(+1.65%)
Feb 20, 2008
4.438
4.590
4.287
4.590
20,282
+0.05(+1.17%)
Feb 19, 2008
4.545
4.545
4.416
4.537
35,096
+0.14(+3.28%)
Feb 18, 2008
4.347
4.514
4.044
4.393
55,529
+0.00(+0.00%)
Feb 15, 2008
4.347
4.514
4.044
4.393
55,529
-0.01(-0.17%)
Feb 14, 2008
4.400
4.461
4.317
4.400
21,187
-0.01(-0.17%)
Feb 13, 2008
4.347
4.560
4.302
4.408
8,066
+0.04(+0.87%)
Feb 12, 2008
4.438
4.514
4.370
4.370
14,536
-0.26(-5.57%)
Feb 11, 2008
4.689
4.689
4.234
4.628
39,474
-0.10(-2.09%)
Feb 08, 2008
4.969
5.007
4.727
4.727
26,789
-0.17(-3.41%)
Feb 07, 2008
5.220
5.220
4.886
4.894
28,546
-0.27(-5.15%)
Feb 06, 2008
5.212
5.250
5.159
5.159
10,840
-0.04(-0.73%)
Feb 05, 2008
5.250
5.326
5.197
5.197
22,752
-0.10(-1.86%)
Feb 04, 2008
5.174
5.394
5.167
5.296
74,642
+0.05(+1.01%)
Feb 01, 2008
5.098
5.281
4.977
5.243
40,760
+0.09(+1.77%)
Jan 31, 2008
4.939
5.273
4.772
5.152
46,573
+0.22(+4.46%)
Jan 30, 2008
4.772
5.258
4.681
4.932
71,919
+0.16(+3.34%)
Jan 29, 2008
4.598
4.840
4.408
4.772
63,817
+0.22(+4.83%)
Jan 28, 2008
4.620
4.620
4.400
4.552
54,238
-0.02(-0.50%)
Jan 25, 2008
4.628
4.628
4.514
4.575
29,748
+0.02(+0.33%)
Jan 24, 2008
4.461
4.583
4.461
4.560
24,631
+0.10(+2.21%)
Jan 23, 2008
4.203
4.476
4.203
4.461
33,336
+0.05(+1.03%)
Jan 22, 2008
4.309
4.454
4.173
4.416
60,344
-0.17(-3.80%)
Jan 21, 2008
4.712
4.712
4.454
4.590
40,304
+0.00(+0.00%)
Jan 18, 2008
4.712
4.712
4.454
4.590
40,304
-0.04(-0.82%)
Jan 17, 2008
4.583
4.704
4.454
4.628
20,131
-0.01(-0.16%)
Jan 16, 2008
4.188
4.658
4.150
4.636
56,954
+0.42(+10.09%)
Jan 15, 2008
4.218
4.256
4.074
4.211
50,255
+0.04(+0.91%)
Jan 14, 2008
4.196
4.279
4.082
4.173
33,324
-0.02(-0.54%)
Jan 11, 2008
4.135
4.325
4.135
4.196
35,922
+0.02(+0.55%)
Jan 10, 2008
4.173
4.423
4.105
4.173
43,626
+0.02(+0.55%)
Jan 09, 2008
4.476
4.476
4.067
4.150
69,451
-0.38(-8.38%)
Jan 08, 2008
4.529
4.696
4.302
4.529
54,070
-0.02(-0.50%)
Jan 07, 2008
4.643
4.643
4.552
4.552
30,775
-0.01(-0.17%)
Jan 04, 2008
4.431
4.689
4.363
4.560
64,343
+0.12(+2.74%)
Jan 03, 2008
4.636
4.681
4.431
4.438
47,093
-0.15(-3.31%)
Jan 02, 2008
4.681
4.712
4.583
4.590
17,883
-0.06(-1.30%)
Jan 01, 2008
4.742
4.752
4.560
4.651
100,986
+0.00(+0.00%)
Dec 31, 2007
4.742
4.752
4.560
4.651
100,986
-0.09(-1.92%)
Dec 28, 2007
4.613
4.932
4.583
4.742
124,942
+0.03(+0.64%)
Dec 27, 2007
4.932
5.023
4.681
4.712
83,098
-0.24(-4.90%)
Dec 26, 2007
5.121
5.159
4.954
4.954
47,234
-0.17(-3.26%)
Dec 24, 2007
4.818
5.205
4.818
5.121
29,348
+0.33(+6.97%)
Dec 21, 2007
4.969
5.015
4.658
4.787
150,087
-0.18(-3.66%)
Dec 20, 2007
5.106
5.106
4.947
4.969
40,877
-0.13(-2.52%)
Dec 19, 2007
5.038
5.114
5.038
5.098
23,122
+0.03(+0.59%)
Dec 18, 2007
5.083
5.167
5.023
5.068
29,373
+0.02(+0.45%)
Dec 17, 2007
5.205
5.212
5.007
5.045
70,979
-0.16(-3.06%)
Dec 14, 2007
5.045
5.364
5.023
5.205
37,635
+0.11(+2.24%)
Dec 13, 2007
5.083
5.326
4.977
5.091
53,665
-0.05(-1.03%)
Dec 12, 2007
5.235
5.379
5.121
5.144
44,176
+0.05(+1.04%)
Dec 11, 2007
5.136
5.235
5.061
5.091
37,456
-0.06(-1.18%)
Dec 10, 2007
5.159
5.189
5.144
5.152
80,818
-0.01(-0.15%)
Dec 07, 2007
5.189
5.311
5.136
5.159
34,787
+0.02(+0.30%)
Dec 06, 2007
5.387
5.387
5.129
5.144
64,726
-0.24(-4.37%)
Dec 05, 2007
5.501
5.501
5.349
5.379
16,782
-0.08(-1.53%)
Dec 04, 2007
5.402
5.463
5.296
5.463
10,519
+0.03(+0.56%)
Dec 03, 2007
5.349
5.493
5.083
5.432
31,062
+0.12(+2.29%)
Nov 30, 2007
5.311
5.501
5.296
5.311
52,025
+0.04(+0.72%)
Nov 29, 2007
5.152
5.281
5.061
5.273
9,592
+0.14(+2.81%)
Nov 28, 2007
5.076
5.129
5.000
5.129
26,314
+0.13(+2.58%)
Nov 27, 2007
5.144
5.235
4.977
5.000
29,700
-0.15(-2.95%)
Nov 26, 2007
5.106
5.243
5.098
5.152
35,177
+0.05(+1.04%)
Nov 23, 2007
5.243
5.243
5.098
5.098
7,051
-0.08(-1.55%)
Nov 21, 2007
5.159
5.273
5.159
5.179
22,408
-0.03(-0.64%)
Nov 20, 2007
5.478
5.478
5.167
5.212
34,370
-0.22(-4.05%)
Nov 19, 2007
5.402
5.455
5.379
5.432
16,325
+0.03(+0.56%)
Nov 16, 2007
5.372
5.425
5.296
5.402
18,175
+0.10(+1.86%)
Nov 15, 2007
5.356
5.356
5.296
5.303
19,503
-0.07(-1.27%)
Nov 14, 2007
5.410
5.523
5.364
5.372
79,250
-0.03(-0.56%)
Nov 13, 2007
5.394
5.546
5.387
5.402
51,608
+0.01(+0.14%)
Nov 12, 2007
5.356
5.493
5.356
5.394
47,282
+0.00(+0.00%)
Nov 09, 2007
5.007
5.501
5.007
5.394
33,715
+0.39(+7.73%)
Nov 08, 2007
5.334
5.341
5.007
5.007
107,532
-0.33(-6.25%)
Nov 07, 2007
5.455
5.478
5.311
5.341
18,684
-0.14(-2.49%)
Nov 06, 2007
5.311
5.478
5.197
5.478
26,893
+0.24(+4.64%)
Nov 05, 2007
5.235
5.410
5.197
5.235
42,600
-0.09(-1.71%)
Nov 02, 2007
5.432
5.478
5.258
5.326
41,095
-0.05(-0.85%)
Nov 01, 2007
5.372
5.478
5.159
5.372
66,966
+0.04(+0.71%)
Oct 31, 2007
5.197
5.387
5.197
5.334
88,910
+0.16(+3.08%)
Oct 30, 2007
5.288
5.470
5.159
5.174
67,841
-0.11(-2.01%)
Oct 29, 2007
5.220
5.311
5.205
5.281
70,570
+0.05(+1.02%)
Oct 26, 2007
5.235
5.265
5.129
5.227
95,592
+0.03(+0.58%)
Oct 25, 2007
5.205
5.243
5.129
5.197
40,374
+0.04(+0.74%)
Oct 24, 2007
5.349
5.349
5.121
5.159
141,340
-0.02(-0.44%)
Oct 23, 2007
6.555
6.555
5.098
5.182
530,540
-1.86(-26.40%)
Oct 22, 2007
7.170
7.215
6.881
7.041
32,292
-0.13(-1.85%)
Oct 19, 2007
7.261
7.276
7.071
7.173
42,907
-0.13(-1.82%)
Oct 18, 2007
7.223
7.337
7.215
7.306
20,566
+0.00(+0.00%)
Oct 17, 2007
7.678
7.678
7.223
7.306
69,496
-0.27(-3.60%)
Oct 16, 2007
7.450
7.686
7.412
7.579
30,951
+0.18(+2.46%)
Oct 15, 2007
7.299
7.519
7.299
7.397
23,937
+0.08(+1.04%)
Oct 12, 2007
7.405
7.481
7.215
7.321
45,235
-0.08(-1.13%)
Oct 11, 2007
7.420
7.595
7.155
7.405
44,087
-0.02(-0.20%)
Oct 10, 2007
7.610
7.686
7.306
7.420
38,149
-0.16(-2.10%)
Oct 09, 2007
7.678
7.739
7.549
7.579
31,112
-0.05(-0.60%)
Oct 08, 2007
7.784
7.906
7.549
7.625
47,987
-0.13(-1.66%)
Oct 05, 2007
7.845
7.921
7.746
7.754
12,607
+0.01(+0.10%)
Oct 04, 2007
8.042
8.042
7.746
7.746
9,716
-0.24(-2.95%)
Oct 03, 2007
7.966
8.050
7.785
7.982
33,774
+0.03(+0.38%)
Oct 02, 2007
7.739
8.027
7.739
7.951
42,741
+0.16(+2.04%)
Oct 01, 2007
8.118
8.118
7.595
7.792
55,388
-0.27(-3.39%)
Sep 28, 2007
8.171
8.247
8.042
8.065
20,735
-0.18(-2.21%)
Sep 27, 2007
8.238
8.293
8.126
8.247
11,107
+0.00(+0.00%)
Sep 26, 2007
7.966
8.300
7.777
8.247
75,025
+0.36(+4.52%)
Sep 25, 2007
8.133
8.156
7.670
7.890
88,541
+0.11(+1.46%)
Sep 24, 2007
7.982
8.042
7.777
7.777
37,816
-0.24(-2.94%)
Sep 21, 2007
8.270
8.308
8.012
8.012
25,497
-0.16(-1.95%)
Sep 20, 2007
7.868
8.247
7.701
8.171
26,327
+0.25(+3.16%)
Sep 19, 2007
7.959
7.959
7.648
7.921
45,406
+0.05(+0.68%)
Sep 18, 2007
7.754
7.928
7.390
7.868
68,742
+0.16(+2.07%)
Sep 17, 2007
7.853
7.853
7.390
7.708
78,563
-0.10(-1.26%)
Sep 14, 2007
7.276
7.807
7.276
7.807
72,099
+0.53(+7.30%)
Sep 13, 2007
7.177
7.343
7.177
7.276
38,384
+0.10(+1.37%)
Sep 12, 2007
7.018
7.246
7.018
7.177
48,190
+0.20(+2.83%)
Sep 11, 2007
6.980
7.306
6.843
6.980
82,422
+0.05(+0.66%)
Sep 10, 2007
7.101
7.321
6.851
6.934
45,029
-0.11(-1.61%)
Sep 07, 2007
7.284
7.375
7.003
7.048
61,660
-0.21(-2.93%)
Sep 06, 2007
7.443
7.534
7.215
7.261
77,125
-0.13(-1.75%)
Sep 05, 2007
7.155
7.488
7.155
7.390
95,369
+0.24(+3.40%)
Sep 04, 2007
7.056
7.420
6.813
7.147
228,598
+0.54(+8.15%)
Aug 31, 2007
6.457
6.813
6.457
6.608
71,606
+0.17(+2.71%)
Aug 30, 2007
6.806
6.942
6.373
6.434
125,430
-0.39(-5.78%)
Aug 29, 2007
7.018
7.048
6.669
6.828
165,860
-0.18(-2.60%)
Aug 28, 2007
7.412
7.549
6.874
7.010
148,268
-0.45(-6.00%)
Aug 27, 2007
7.572
7.716
7.397
7.458
65,185
-0.09(-1.21%)
Aug 24, 2007
7.739
7.898
7.541
7.549
74,521
-0.15(-1.97%)
Aug 23, 2007
7.853
8.148
7.678
7.701
115,207
-0.16(-2.03%)
Aug 22, 2007
7.648
8.004
7.549
7.860
97,854
+0.27(+3.50%)
Aug 21, 2007
7.883
7.997
7.587
7.595
91,902
-0.22(-2.82%)
Aug 20, 2007
7.587
7.906
7.557
7.815
105,965
+0.27(+3.52%)
Aug 17, 2007
7.337
7.837
7.329
7.549
115,447
+0.37(+5.18%)
Aug 16, 2007
7.291
7.784
7.083
7.177
145,302
-0.25(-3.37%)
Aug 15, 2007
7.595
7.830
7.306
7.428
166,375
-0.18(-2.39%)
Aug 14, 2007
8.194
8.194
7.610
7.610
193,965
-0.55(-6.70%)
Aug 13, 2007
8.346
8.368
8.118
8.156
182,477
-0.23(-2.71%)
Aug 10, 2007
8.353
8.680
8.346
8.384
86,258
+0.01(+0.09%)
Aug 09, 2007
9.203
9.203
8.315
8.376
153,333
-0.94(-10.10%)
Aug 08, 2007
8.702
9.347
8.551
9.317
113,619
+0.66(+7.62%)
Aug 07, 2007
8.581
9.218
8.384
8.657
78,634
+0.07(+0.80%)
Aug 06, 2007
9.453
9.453
8.541
8.588
92,961
-0.91(-9.58%)
Aug 03, 2007
9.514
9.787
9.362
9.499
45,541
-0.03(-0.32%)
Aug 02, 2007
8.808
9.673
8.793
9.529
70,992
+0.75(+8.56%)
Aug 01, 2007
8.801
9.029
8.725
8.778
71,787
-0.05(-0.52%)
Jul 31, 2007
8.300
9.029
8.300
8.824
138,698
+0.53(+6.40%)
Jul 30, 2007
8.429
9.059
8.156
8.293
247,592
-0.11(-1.35%)
Jul 27, 2007
9.544
9.643
8.110
8.406
471,444
-2.98(-26.18%)
Jul 26, 2007
12.09
12.09
11.39
11.39
41,650
-0.92(-7.46%)
Jul 25, 2007
12.25
12.34
11.99
12.31
25,787
-0.07(-0.55%)
Jul 24, 2007
12.40
12.75
11.96
12.37
32,443
-0.03(-0.24%)
Jul 23, 2007
12.50
12.78
12.40
12.40
32,584
-0.09(-0.73%)
Jul 20, 2007
12.60
12.66
12.42
12.50
26,135
-0.09(-0.72%)
Jul 19, 2007
12.96
12.96
12.56
12.59
20,225
-0.38(-2.93%)
Jul 18, 2007
12.97
12.97
12.75
12.97
30,514
-0.10(-0.75%)
Jul 17, 2007
13.06
13.18
12.88
13.06
43,985
-0.03(-0.23%)
Jul 16, 2007
12.70
13.10
12.36
13.10
76,002
+0.40(+3.17%)
Jul 13, 2007
13.31
13.31
12.56
12.69
66,147
-0.61(-4.56%)
Jul 12, 2007
13.74
13.78
13.28
13.30
34,493
-0.36(-2.61%)
Jul 11, 2007
14.00
14.00
13.60
13.66
25,236
-0.33(-2.33%)
Jul 10, 2007
13.99
14.32
13.97
13.98
16,810
-0.01(-0.05%)
Jul 09, 2007
14.51
14.51
13.60
13.99
53,133
-0.39(-2.74%)
Jul 06, 2007
14.23
14.41
14.10
14.38
13,312
+0.04(+0.26%)
Jul 05, 2007
14.34
14.59
14.29
14.35
33,133
+0.02(+0.11%)
Jul 03, 2007
14.08
14.38
13.98
14.33
26,923
+0.22(+1.56%)
Jul 02, 2007
14.06
14.18
13.81
14.11
47,116
+0.06(+0.43%)
Jun 29, 2007
14.03
14.05
13.66
14.05
20,639
+0.00(+0.00%)
Jun 28, 2007
14.04
14.23
13.79
14.05
50,896
+0.05(+0.38%)
Jun 27, 2007
13.82
14.23
13.76
14.00
130,982
+0.14(+0.99%)
Jun 26, 2007
13.05
14.02
12.82
13.86
206,986
+0.80(+6.16%)
Jun 25, 2007
12.81
13.09
12.80
13.06
57,880
+0.24(+1.89%)
Jun 22, 2007
12.56
12.90
12.54
12.81
37,635
+0.19(+1.50%)
Jun 21, 2007
12.48
12.78
12.40
12.62
43,353
+0.07(+0.54%)
Jun 20, 2007
12.58
12.90
12.37
12.56
95,294
-0.05(-0.36%)
Jun 19, 2007
12.25
12.71
12.08
12.60
163,042
+0.36(+2.98%)
Jun 18, 2007
11.96
12.28
11.96
12.24
109,661
+0.28(+2.35%)
Jun 15, 2007
11.80
11.97
11.71
11.96
63,529
+0.08(+0.70%)
Jun 14, 2007
11.81
11.90
11.65
11.87
49,163
-0.05(-0.38%)
Jun 13, 2007
11.90
11.92
11.66
11.92
31,369
-0.05(-0.38%)
Jun 12, 2007
11.92
11.99
11.81
11.96
38,091
-0.11(-0.94%)
Jun 11, 2007
11.91
12.14
11.84
12.08
65,986
+0.20(+1.66%)
Jun 08, 2007
11.96
11.96
11.74
11.88
22,471
-0.20(-1.63%)
Jun 07, 2007
11.78
12.08
11.77
12.08
82,663
+0.14(+1.21%)
Jun 06, 2007
11.68
11.95
11.49
11.93
66,192
+0.24(+2.08%)
Jun 05, 2007
11.71
11.87
11.63
11.69
30,395
-0.14(-1.22%)
Jun 04, 2007
11.93
11.93
11.67
11.84
29,881
+0.00(+0.00%)
Jun 01, 2007
11.96
11.99
11.80
11.84
32,496
-0.20(-1.70%)
May 31, 2007
11.99
12.09
11.67
12.04
46,635
+0.00(+0.00%)
May 30, 2007
11.78
12.05
11.65
12.04
88,168
+0.10(+0.83%)
May 29, 2007
11.81
11.99
11.65
11.94
116,441
+0.14(+1.22%)
May 25, 2007
11.65
11.95
11.49
11.80
46,652
+0.08(+0.65%)
May 24, 2007
11.56
11.79
11.52
11.72
43,079
-0.08(-0.71%)
May 23, 2007
11.46
11.96
11.46
11.81
101,434
+0.25(+2.17%)
May 22, 2007
11.55
11.64
11.30
11.55
79,453
+0.05(+0.40%)
May 21, 2007
11.47
11.60
11.40
11.51
40,740
+0.04(+0.33%)
May 18, 2007
11.16
11.47
11.05
11.47
56,101
+0.24(+2.16%)
May 17, 2007
10.86
11.28
10.86
11.23
45,363
+0.30(+2.78%)
May 16, 2007
10.99
11.08
10.85
10.93
128,093
-0.15(-1.37%)
May 15, 2007
11.03
11.08
10.86
11.08
34,762
-0.04(-0.34%)
May 14, 2007
10.96
11.16
10.85
11.11
48,846
+0.11(+1.03%)
May 11, 2007
10.84
11.00
10.81
11.00
47,341
+0.19(+1.75%)
May 10, 2007
10.98
10.99
10.59
10.81
133,696
-0.10(-0.90%)
May 09, 2007
10.63
10.94
10.49
10.91
65,572
+0.21(+1.99%)
May 08, 2007
10.24
10.80
10.14
10.70
142,686
+0.43(+4.21%)
May 07, 2007
10.47
10.61
10.01
10.27
499,668
+1.59(+18.27%)
May 04, 2007
8.687
8.687
8.543
8.680
45,028
+0.09(+1.06%)
May 03, 2007
8.513
8.664
8.391
8.588
29,624
+0.06(+0.71%)
May 02, 2007
8.626
8.725
8.459
8.528
61,505
-0.07(-0.79%)
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.