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
R C M Tech Inc
(NQ:
RCMT
)
19.85
+0.20 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2010
2.159
2.211
2.148
2.186
19,754
+0.05(+2.49%)
Apr 29, 2010
2.079
2.204
2.079
2.132
62,154
+0.05(+2.56%)
Apr 28, 2010
1.978
2.127
1.973
2.079
58,056
+0.10(+5.11%)
Apr 27, 2010
1.914
2.100
1.904
1.978
97,092
+0.10(+5.08%)
Apr 26, 2010
1.882
1.978
1.861
1.882
45,780
+0.02(+1.14%)
Apr 23, 2010
1.887
1.909
1.851
1.861
85,948
-0.03(-1.41%)
Apr 22, 2010
1.861
1.888
1.808
1.888
57,849
+0.04(+2.01%)
Apr 21, 2010
1.861
1.861
1.835
1.851
9,058
-0.01(-0.57%)
Apr 20, 2010
1.861
1.861
1.838
1.861
26,584
+0.04(+2.34%)
Apr 19, 2010
1.861
1.861
1.771
1.819
40,306
-0.02(-0.87%)
Apr 16, 2010
1.861
1.877
1.728
1.835
46,414
-0.01(-0.29%)
Apr 15, 2010
1.898
2.005
1.771
1.840
653,038
-0.03(-1.76%)
Apr 14, 2010
1.861
1.994
1.816
1.873
33,674
+0.02(+1.20%)
Apr 13, 2010
1.808
1.851
1.797
1.851
3,196
+0.06(+3.26%)
Apr 12, 2010
1.792
1.845
1.772
1.792
14,254
+0.00(+0.00%)
Apr 09, 2010
1.755
1.792
1.675
1.792
21,101
+0.03(+1.51%)
Apr 08, 2010
1.686
1.765
1.686
1.765
6,670
+0.01(+0.61%)
Apr 07, 2010
1.771
1.803
1.696
1.755
9,949
+0.02(+1.35%)
Apr 06, 2010
1.702
1.792
1.686
1.731
12,599
+0.05(+3.03%)
Apr 05, 2010
1.696
1.781
1.662
1.680
9,797
-0.05(-2.77%)
Apr 01, 2010
1.702
1.728
1.728
1.728
9,966
+0.06(+3.83%)
Mar 31, 2010
1.696
1.702
1.654
1.664
6,751
-0.04(-2.19%)
Mar 30, 2010
1.728
1.728
1.700
1.702
4,306
+0.00(+0.00%)
Mar 29, 2010
1.718
1.728
1.680
1.702
8,992
-0.02(-1.23%)
Mar 26, 2010
1.622
1.723
1.622
1.723
4,699
-0.01(-0.31%)
Mar 25, 2010
1.728
1.728
1.675
1.728
16,490
+0.00(+0.00%)
Mar 24, 2010
1.787
1.787
1.712
1.728
16,877
-0.04(-2.40%)
Mar 23, 2010
1.638
1.771
1.618
1.771
28,057
+0.06(+3.74%)
Mar 22, 2010
1.765
1.776
1.702
1.707
10,634
-0.09(-5.03%)
Mar 19, 2010
1.755
1.797
1.672
1.797
20,723
-0.01(-0.59%)
Mar 18, 2010
1.803
1.835
1.803
1.808
11,647
+0.00(+0.00%)
Mar 17, 2010
1.781
1.808
1.755
1.808
31,216
+0.01(+0.30%)
Mar 16, 2010
1.728
1.808
1.728
1.803
29,525
+0.10(+5.94%)
Mar 15, 2010
1.712
1.808
1.702
1.702
18,052
-0.11(-6.16%)
Mar 12, 2010
1.808
1.914
1.808
1.813
182,765
-0.01(-0.58%)
Mar 11, 2010
1.845
1.845
1.667
1.824
84,936
-0.02(-1.21%)
Mar 10, 2010
1.882
1.882
1.694
1.846
73,854
+0.18(+10.57%)
Mar 09, 2010
1.633
1.702
1.633
1.670
17,870
+0.04(+2.61%)
Mar 08, 2010
1.622
1.633
1.617
1.627
12,969
+0.01(+0.66%)
Mar 05, 2010
1.558
1.617
1.510
1.617
48,992
+0.07(+4.83%)
Mar 04, 2010
1.500
1.542
1.500
1.542
38,426
+0.03(+2.11%)
Mar 03, 2010
1.503
1.510
1.489
1.510
6,869
+0.02(+1.43%)
Mar 02, 2010
1.446
1.505
1.446
1.489
18,428
+0.03(+1.81%)
Mar 01, 2010
1.425
1.500
1.420
1.462
4,114
+0.00(+0.00%)
Feb 26, 2010
1.441
1.494
1.436
1.462
23,295
+0.02(+1.48%)
Feb 25, 2010
1.420
1.441
1.420
1.441
3,591
+0.02(+1.50%)
Feb 24, 2010
1.478
1.478
1.420
1.420
12,787
-0.07(-4.64%)
Feb 23, 2010
1.484
1.489
1.484
1.489
2,444
+0.03(+1.82%)
Feb 22, 2010
1.452
1.462
1.452
1.462
54,735
+0.01(+0.37%)
Feb 19, 2010
1.462
1.462
1.428
1.457
10,553
-0.01(-0.36%)
Feb 18, 2010
1.436
1.462
1.425
1.462
4,855
+0.04(+2.61%)
Feb 17, 2010
1.447
1.494
1.425
1.425
7,924
-0.02(-1.11%)
Feb 16, 2010
1.436
1.441
1.436
1.441
951
+0.01(+0.37%)
Feb 12, 2010
1.425
1.436
1.436
1.436
11,471
+0.01(+0.75%)
Feb 11, 2010
1.425
1.425
1.425
1.425
188
-0.02(-1.11%)
Feb 10, 2010
1.425
1.441
1.425
1.441
1,786
+0.01(+0.37%)
Feb 09, 2010
1.436
1.441
1.399
1.436
20,027
-0.05(-3.64%)
Feb 08, 2010
1.500
1.500
1.484
1.490
8,657
-0.01(-0.63%)
Feb 05, 2010
1.489
1.500
1.469
1.500
12,082
+0.01(+0.71%)
Feb 04, 2010
1.446
1.611
1.425
1.489
195,399
+0.16(+12.00%)
Feb 03, 2010
1.329
1.329
1.292
1.329
7,380
+0.00(+0.00%)
Feb 02, 2010
1.329
1.335
1.329
1.329
3,949
-0.02(-1.19%)
Feb 01, 2010
1.383
1.383
1.345
1.345
6,769
-0.04(-2.69%)
Jan 29, 2010
1.387
1.387
1.383
1.383
3,008
+0.04(+2.77%)
Jan 28, 2010
1.313
1.345
1.313
1.345
940
+0.03(+2.43%)
Jan 27, 2010
1.367
1.367
1.282
1.313
5,453
-0.05(-3.52%)
Jan 26, 2010
1.375
1.393
1.356
1.361
3,761
-0.03(-2.29%)
Jan 25, 2010
1.367
1.393
1.354
1.393
3,761
+0.06(+4.80%)
Jan 22, 2010
1.329
1.356
1.329
1.329
6,863
-0.03(-2.34%)
Jan 21, 2010
1.329
1.388
1.329
1.361
11,792
+0.00(+0.00%)
Jan 20, 2010
1.329
1.361
1.329
1.361
6,495
+0.07(+5.79%)
Jan 19, 2010
1.381
1.381
1.287
1.287
24,698
-0.09(-6.56%)
Jan 15, 2010
1.329
1.377
1.377
1.377
16,172
+0.04(+3.19%)
Jan 14, 2010
1.298
1.356
1.298
1.335
24,512
+0.06(+4.58%)
Jan 13, 2010
1.282
1.303
1.276
1.276
8,605
-0.03(-2.44%)
Jan 12, 2010
1.298
1.340
1.298
1.308
11,149
+0.01(+0.82%)
Jan 11, 2010
1.345
1.345
1.292
1.298
7,852
-0.03(-2.40%)
Jan 08, 2010
1.319
1.329
1.319
1.329
7,523
+0.03(+2.04%)
Jan 07, 2010
1.266
1.308
1.250
1.303
40,428
+0.01(+0.82%)
Jan 06, 2010
1.327
1.329
1.292
1.292
2,027
-0.03(-2.41%)
Jan 05, 2010
1.292
1.324
1.271
1.324
17,407
-0.01(-0.40%)
Jan 04, 2010
1.303
1.335
1.303
1.329
7,002
-0.01(-0.39%)
Dec 31, 2009
1.287
1.335
1.335
1.335
6,205
+0.05(+3.72%)
Dec 30, 2009
1.329
1.330
1.250
1.287
17,783
-0.03(-2.02%)
Dec 29, 2009
1.276
1.340
1.276
1.313
9,536
+0.04(+2.92%)
Dec 28, 2009
1.308
1.308
1.276
1.276
5,310
-0.03(-2.44%)
Dec 24, 2009
1.292
1.308
1.287
1.308
6,205
-0.01(-0.81%)
Dec 23, 2009
1.335
1.335
1.288
1.319
7,742
-0.02(-1.59%)
Dec 22, 2009
1.409
1.420
1.303
1.340
22,312
-0.05(-3.45%)
Dec 21, 2009
1.404
1.404
1.313
1.388
9,778
-0.01(-0.38%)
Dec 18, 2009
1.342
1.393
1.340
1.393
46,568
+0.05(+3.97%)
Dec 17, 2009
1.329
1.356
1.329
1.340
8,631
-0.01(-0.40%)
Dec 16, 2009
1.329
1.356
1.329
1.345
8,731
+0.02(+1.20%)
Dec 15, 2009
1.292
1.336
1.287
1.329
20,674
+0.03(+2.04%)
Dec 14, 2009
1.329
1.329
1.303
1.303
4,968
-0.02(-1.21%)
Dec 11, 2009
1.324
1.329
1.319
1.319
5,507
+0.01(+0.81%)
Dec 10, 2009
1.303
1.327
1.287
1.308
3,215
-0.01(-0.81%)
Dec 09, 2009
1.287
1.319
1.287
1.319
8,462
+0.01(+0.41%)
Dec 08, 2009
1.287
1.329
1.268
1.313
33,044
+0.02(+1.23%)
Dec 07, 2009
1.313
1.319
1.250
1.298
24,873
+0.01(+0.66%)
Dec 04, 2009
1.298
1.319
1.282
1.289
26,642
+0.04(+3.59%)
Dec 03, 2009
1.287
1.298
1.239
1.244
46,354
+0.00(+0.00%)
Dec 02, 2009
1.303
1.308
1.239
1.244
23,662
-0.03(-2.50%)
Dec 01, 2009
1.303
1.303
1.223
1.276
21,371
+0.03(+2.17%)
Nov 30, 2009
1.287
1.313
1.249
1.249
25,057
-0.00(-0.04%)
Nov 27, 2009
1.313
1.313
1.239
1.250
5,077
-0.03(-2.08%)
Nov 25, 2009
1.324
1.324
1.250
1.276
4,727
+0.03(+2.13%)
Nov 24, 2009
1.329
1.329
1.250
1.250
12,785
-0.08(-6.00%)
Nov 23, 2009
1.276
1.340
1.276
1.329
15,397
+0.04(+3.31%)
Nov 20, 2009
1.298
1.298
1.223
1.287
24,390
-0.01(-0.41%)
Nov 19, 2009
1.340
1.340
1.204
1.292
35,601
-0.07(-5.08%)
Nov 18, 2009
1.313
1.361
1.313
1.361
8,255
+0.09(+7.11%)
Nov 17, 2009
1.223
1.319
1.223
1.271
25,659
+0.04(+3.46%)
Nov 16, 2009
1.181
1.271
1.181
1.228
13,285
+0.02(+1.76%)
Nov 13, 2009
1.196
1.223
1.196
1.207
18,011
-0.03(-2.16%)
Nov 12, 2009
1.244
1.244
1.175
1.234
9,979
+0.05(+3.86%)
Nov 11, 2009
1.250
1.250
1.181
1.188
22,453
-0.05(-4.33%)
Nov 10, 2009
1.260
1.292
1.207
1.242
9,560
-0.01(-1.06%)
Nov 09, 2009
1.319
1.319
1.255
1.255
16,698
-0.03(-2.07%)
Nov 06, 2009
1.239
1.292
1.239
1.282
7,719
-0.07(-5.42%)
Nov 05, 2009
1.202
1.361
1.202
1.355
34,623
+0.07(+5.29%)
Nov 04, 2009
1.255
1.287
1.250
1.287
8,462
-0.03(-2.02%)
Nov 03, 2009
1.332
1.332
1.292
1.313
6,322
+0.06(+5.10%)
Nov 02, 2009
1.207
1.308
1.196
1.250
25,905
+0.04(+3.52%)
Oct 30, 2009
1.287
1.367
1.191
1.207
51,138
-0.06(-4.62%)
Oct 29, 2009
1.367
1.372
1.266
1.266
9,191
-0.11(-7.75%)
Oct 28, 2009
1.452
1.452
1.367
1.372
57,564
-0.12(-7.86%)
Oct 27, 2009
1.478
1.505
1.436
1.489
21,748
+0.04(+2.94%)
Oct 26, 2009
1.409
1.505
1.404
1.446
66,496
+0.03(+2.26%)
Oct 23, 2009
1.441
1.478
1.415
1.415
50,002
-0.02(-1.48%)
Oct 22, 2009
1.462
1.462
1.223
1.436
144,608
-0.07(-4.93%)
Oct 21, 2009
1.574
1.627
1.510
1.510
8,687
-0.09(-5.65%)
Oct 20, 2009
1.606
1.617
1.547
1.601
72,666
+0.01(+0.33%)
Oct 19, 2009
1.585
1.627
1.569
1.595
138,771
+0.01(+0.33%)
Oct 16, 2009
1.595
1.595
1.542
1.590
53,599
-0.04(-2.27%)
Oct 15, 2009
1.606
1.631
1.579
1.627
38,450
+0.02(+1.31%)
Oct 14, 2009
1.579
1.649
1.563
1.606
94,198
+0.05(+3.07%)
Oct 13, 2009
1.436
1.601
1.436
1.558
111,278
+0.12(+8.52%)
Oct 12, 2009
1.383
1.436
1.345
1.436
41,451
+0.04(+2.66%)
Oct 09, 2009
1.287
1.404
1.250
1.399
72,888
+0.15(+11.91%)
Oct 08, 2009
1.158
1.250
1.154
1.250
138,608
+0.09(+7.31%)
Oct 07, 2009
1.165
1.170
1.143
1.165
8,699
-0.01(-0.45%)
Oct 06, 2009
1.170
1.170
1.170
1.170
4,857
+0.00(+0.00%)
Oct 05, 2009
1.167
1.170
1.149
1.170
21,625
-0.01(-0.90%)
Oct 02, 2009
1.207
1.207
1.133
1.181
20,864
-0.03(-2.20%)
Oct 01, 2009
1.196
1.207
1.196
1.207
5,641
+0.02(+1.34%)
Sep 30, 2009
1.207
1.207
1.143
1.191
8,358
-0.02(-1.32%)
Sep 29, 2009
1.165
1.207
1.165
1.207
34,439
+0.06(+5.59%)
Sep 28, 2009
1.127
1.143
1.117
1.143
16,322
-0.01(-0.47%)
Sep 25, 2009
1.143
1.186
1.138
1.149
51,192
+0.01(+0.90%)
Sep 24, 2009
1.133
1.165
1.133
1.138
2,739
+0.01(+0.51%)
Sep 23, 2009
1.165
1.196
1.133
1.133
47,313
+0.00(+0.00%)
Sep 22, 2009
1.133
1.170
1.127
1.133
15,156
+0.00(+0.00%)
Sep 21, 2009
1.101
1.133
1.090
1.133
22,374
+0.03(+2.90%)
Sep 18, 2009
1.101
1.122
1.090
1.101
26,656
+0.00(+0.00%)
Sep 17, 2009
1.117
1.127
1.101
1.101
24,724
-0.02(-1.43%)
Sep 16, 2009
1.117
1.159
1.117
1.117
76,124
+0.00(+0.00%)
Sep 15, 2009
1.079
1.127
1.079
1.117
48,360
+0.03(+2.89%)
Sep 14, 2009
1.095
1.101
1.085
1.085
33,055
-0.01(-0.92%)
Sep 11, 2009
1.117
1.133
1.095
1.095
19,604
-0.02(-1.44%)
Sep 10, 2009
1.106
1.111
1.098
1.111
11,194
+0.03(+2.95%)
Sep 09, 2009
1.117
1.117
1.080
1.080
3,542
+0.01(+0.50%)
Sep 08, 2009
1.117
1.117
1.074
1.074
9,017
+0.01(+0.77%)
Sep 04, 2009
1.068
1.069
1.066
1.066
1,504
+0.00(+0.22%)
Sep 03, 2009
1.053
1.064
1.053
1.064
2,140
+0.01(+0.50%)
Sep 02, 2009
1.149
1.149
1.056
1.058
18,252
-0.03(-2.45%)
Sep 01, 2009
1.106
1.106
1.071
1.085
7,614
-0.04(-3.77%)
Aug 31, 2009
1.154
1.154
1.074
1.127
1,152
-0.00(-0.21%)
Aug 28, 2009
1.133
1.133
1.074
1.130
2,766
-0.03(-2.99%)
Aug 27, 2009
1.101
1.165
1.101
1.165
16,819
+0.01(+0.92%)
Aug 26, 2009
1.127
1.154
1.127
1.154
7,369
+0.03(+2.36%)
Aug 25, 2009
1.101
1.127
1.060
1.127
19,773
+0.02(+1.44%)
Aug 24, 2009
1.122
1.122
1.064
1.111
58,859
-0.03(-2.80%)
Aug 21, 2009
1.170
1.170
1.138
1.143
19,839
-0.01(-0.96%)
Aug 20, 2009
1.170
1.175
1.154
1.154
17,864
-0.02(-1.32%)
Aug 19, 2009
1.170
1.170
1.170
1.170
188
-0.02(-1.35%)
Aug 18, 2009
1.159
1.186
1.138
1.186
6,376
+0.00(+0.00%)
Aug 17, 2009
1.186
1.191
1.186
1.186
16,014
-0.02(-1.33%)
Aug 14, 2009
1.191
1.218
1.191
1.202
27,831
-0.01(-0.44%)
Aug 13, 2009
1.159
1.207
1.159
1.207
12,210
+0.04(+3.65%)
Aug 12, 2009
1.223
1.224
1.164
1.165
25,952
-0.06(-4.79%)
Aug 11, 2009
1.287
1.287
1.143
1.223
61,050
-0.07(-5.73%)
Aug 10, 2009
1.149
1.298
1.117
1.298
132,263
+0.14(+12.44%)
Aug 07, 2009
1.159
1.181
1.095
1.154
18,993
-0.01(-0.46%)
Aug 06, 2009
1.111
1.159
1.058
1.159
43,590
+0.04(+3.32%)
Aug 05, 2009
1.170
1.175
1.111
1.122
19,179
-0.05(-4.09%)
Aug 04, 2009
1.138
1.170
1.138
1.170
5,829
+0.00(+0.00%)
Aug 03, 2009
1.175
1.175
1.170
1.170
35,133
-0.03(-2.22%)
Jul 31, 2009
1.191
1.244
1.191
1.196
47,762
+0.02(+1.81%)
Jul 30, 2009
1.167
1.186
1.122
1.175
47,928
+0.05(+4.74%)
Jul 29, 2009
1.143
1.162
1.085
1.122
28,514
-0.06(-4.96%)
Jul 28, 2009
1.191
1.191
1.181
1.181
7,898
-0.01(-0.89%)
Jul 27, 2009
1.127
1.196
1.117
1.191
21,738
+0.03(+2.75%)
Jul 24, 2009
1.149
1.170
1.149
1.159
1,105
-0.02(-1.80%)
Jul 23, 2009
1.170
1.196
1.154
1.181
46,709
+0.04(+3.26%)
Jul 22, 2009
1.143
1.154
1.135
1.143
17,014
-0.01(-0.92%)
Jul 21, 2009
1.124
1.154
1.122
1.154
50,435
+0.02(+1.59%)
Jul 20, 2009
1.079
1.149
1.074
1.136
11,104
+0.01(+1.23%)
Jul 17, 2009
1.117
1.122
1.117
1.122
22,391
+0.01(+0.96%)
Jul 16, 2009
1.069
1.133
1.069
1.111
28,854
+0.05(+5.03%)
Jul 15, 2009
1.037
1.058
1.037
1.058
227,130
+0.04(+4.30%)
Jul 14, 2009
0.9200
1.053
0.9200
1.015
20,127
+0.09(+10.29%)
Jul 13, 2009
0.9146
0.9200
0.8987
0.9200
27,568
+0.01(+0.58%)
Jul 10, 2009
0.9146
0.9146
0.8721
0.9146
8,725
+0.03(+3.61%)
Jul 09, 2009
0.8721
0.8934
0.7817
0.8827
39,492
-0.04(-4.05%)
Jul 08, 2009
0.9200
0.9200
0.8562
0.9200
53,218
+0.00(+0.00%)
Jul 07, 2009
0.9785
0.9785
0.8827
0.9200
66,774
-0.07(-7.49%)
Jul 06, 2009
1.064
1.064
0.9678
0.9944
29,740
-0.10(-9.22%)
Jul 02, 2009
1.159
1.191
1.090
1.095
38,930
-0.10(-8.04%)
Jul 01, 2009
1.170
1.200
1.170
1.191
37,830
+0.02(+1.36%)
Jun 30, 2009
1.186
1.186
1.154
1.175
2,820
-0.02(-1.34%)
Jun 29, 2009
1.196
1.298
1.143
1.191
15,406
+0.03(+2.28%)
Jun 26, 2009
1.170
1.170
1.149
1.165
33,472
+0.01(+0.92%)
Jun 25, 2009
1.165
1.181
1.111
1.154
21,629
+0.04(+3.83%)
Jun 24, 2009
1.111
1.199
1.111
1.111
3,217
+0.01(+0.48%)
Jun 23, 2009
1.166
1.170
1.106
1.106
24,008
-0.03(-2.35%)
Jun 22, 2009
1.196
1.324
1.127
1.133
36,822
-0.03(-2.74%)
Jun 19, 2009
1.159
1.196
1.159
1.165
29,711
+0.01(+0.46%)
Jun 18, 2009
1.053
1.159
1.053
1.159
105,930
+0.11(+10.67%)
Jun 17, 2009
1.085
1.085
1.042
1.048
31,887
-0.02(-1.99%)
Jun 16, 2009
1.048
1.090
1.048
1.069
39,951
+0.05(+5.23%)
Jun 15, 2009
1.005
1.048
1.005
1.016
26,327
+0.02(+1.60%)
Jun 12, 2009
1.005
1.021
0.9997
0.9997
3,138
+0.00(+0.00%)
Jun 11, 2009
1.090
1.106
0.9997
0.9997
20,245
-0.05(-5.05%)
Jun 10, 2009
1.074
1.108
1.053
1.053
21,136
-0.06(-5.71%)
Jun 09, 2009
1.101
1.143
1.016
1.117
13,972
+0.03(+2.94%)
Jun 08, 2009
1.079
1.101
1.064
1.085
109,495
+0.01(+0.49%)
Jun 05, 2009
1.064
1.079
1.058
1.079
16,471
+0.02(+2.01%)
Jun 04, 2009
1.037
1.064
0.9997
1.058
29,691
+0.05(+4.74%)
Jun 03, 2009
1.005
1.026
1.005
1.010
67,447
+0.02(+1.60%)
Jun 02, 2009
0.9944
1.010
0.9944
0.9944
27,615
+0.03(+2.88%)
Jun 01, 2009
0.9040
0.9678
0.9040
0.9666
43,417
+0.08(+9.10%)
May 29, 2009
0.9040
0.9040
0.8615
0.8859
26,985
-0.01(-0.83%)
May 28, 2009
0.8934
0.9040
0.8774
0.8934
13,688
-0.01(-1.08%)
May 27, 2009
0.9040
0.9040
0.9032
0.9032
22,001
+0.01(+1.09%)
May 26, 2009
0.8508
0.9040
0.8078
0.8934
33,896
+0.04(+5.01%)
May 22, 2009
0.8189
0.8562
0.8083
0.8508
9,769
+0.06(+8.11%)
May 21, 2009
0.8296
0.8508
0.7870
0.7870
28,207
-0.04(-5.13%)
May 20, 2009
0.8203
0.8349
0.7764
0.8296
22,942
+0.04(+5.41%)
May 19, 2009
0.7658
0.8242
0.7498
0.7870
6,957
+0.03(+3.50%)
May 18, 2009
0.7711
0.7711
0.7604
0.7604
870
-0.01(-1.38%)
May 15, 2009
0.8189
0.8455
0.7551
0.7711
30,597
-0.06(-7.05%)
May 14, 2009
0.8136
0.8806
0.8083
0.8296
19,265
-0.02(-2.07%)
May 13, 2009
0.8987
0.8987
0.8471
0.8471
183,538
-0.05(-5.74%)
May 12, 2009
0.8402
0.9093
0.7817
0.8987
89,069
+0.10(+11.92%)
May 11, 2009
0.7445
0.8030
0.7445
0.8030
86,202
+0.07(+9.41%)
May 08, 2009
0.7126
0.7445
0.7126
0.7339
23,440
+0.02(+2.53%)
May 07, 2009
0.7179
0.7179
0.7158
0.7158
2,820
+0.01(+1.20%)
May 06, 2009
0.7073
0.7073
0.6913
0.7073
29,147
+0.01(+1.43%)
May 05, 2009
0.6913
0.7126
0.6913
0.6973
2,914
+0.01(+0.87%)
May 04, 2009
0.6647
0.7126
0.6647
0.6913
31,500
+0.01(+1.56%)
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.