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
Amerisafe Inc
(NQ:
AMSF
)
42.66
-0.67 (-1.55%)
Streaming Delayed Price
Updated: 12:01 PM EDT, Jun 10, 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, 2009
7.314
7.526
7.136
7.225
451,270
-0.18(-2.41%)
Apr 29, 2009
7.070
7.505
7.018
7.404
377,413
+0.41(+5.92%)
Apr 28, 2009
6.839
7.211
6.839
6.990
306,824
+0.05(+0.68%)
Apr 27, 2009
6.816
7.056
6.764
6.943
372,902
+0.01(+0.14%)
Apr 24, 2009
6.891
7.065
6.708
6.933
433,423
+0.02(+0.34%)
Apr 23, 2009
7.319
7.329
6.723
6.910
526,104
-0.38(-5.23%)
Apr 22, 2009
7.503
7.724
7.258
7.291
272,771
-0.35(-4.62%)
Apr 21, 2009
7.056
7.771
6.736
7.644
439,783
+0.53(+7.40%)
Apr 20, 2009
7.498
7.761
7.093
7.117
208,879
-0.57(-7.46%)
Apr 17, 2009
8.062
8.062
7.644
7.691
233,151
-0.34(-4.27%)
Apr 16, 2009
7.997
8.293
7.724
8.034
183,500
+0.09(+1.13%)
Apr 15, 2009
7.672
7.950
7.606
7.945
171,616
+0.24(+3.11%)
Apr 14, 2009
8.086
8.185
7.644
7.705
200,439
-0.52(-6.29%)
Apr 13, 2009
8.142
8.307
8.039
8.222
176,104
-0.05(-0.57%)
Apr 09, 2009
7.940
8.269
7.865
8.269
234,650
+0.44(+5.59%)
Apr 08, 2009
7.785
7.846
7.630
7.832
273,358
+0.08(+1.03%)
Apr 07, 2009
7.823
7.931
7.743
7.752
166,648
-0.16(-2.02%)
Apr 06, 2009
7.823
7.931
7.663
7.912
175,774
-0.00(-0.06%)
Apr 03, 2009
7.667
7.954
7.493
7.917
245,464
+0.25(+3.25%)
Apr 02, 2009
7.728
7.855
7.578
7.667
270,246
+0.09(+1.18%)
Apr 01, 2009
7.098
7.597
7.098
7.578
236,267
+0.37(+5.16%)
Mar 31, 2009
7.220
7.423
7.096
7.206
337,527
+0.10(+1.39%)
Mar 30, 2009
7.136
7.178
6.917
7.108
264,517
-0.46(-6.09%)
Mar 26, 2009
7.296
7.569
7.239
7.569
345,820
+0.40(+5.58%)
Mar 25, 2009
7.112
7.249
6.764
7.169
274,370
+0.11(+1.60%)
Mar 24, 2009
7.305
7.564
7.013
7.056
168,395
-0.40(-5.30%)
Mar 23, 2009
7.042
7.451
6.882
7.451
238,882
+0.43(+6.10%)
Mar 20, 2009
7.343
7.380
7.013
7.023
278,894
-0.24(-3.37%)
Mar 19, 2009
7.409
7.503
7.253
7.267
215,990
-0.06(-0.83%)
Mar 18, 2009
7.084
7.357
6.844
7.329
568,633
+0.16(+2.30%)
Mar 17, 2009
6.868
7.164
6.797
7.164
293,448
+0.37(+5.47%)
Mar 16, 2009
7.230
7.230
6.529
6.792
337,359
-0.16(-2.37%)
Mar 13, 2009
7.192
7.319
6.830
6.957
296,964
-0.21(-2.95%)
Mar 12, 2009
6.604
7.225
6.421
7.169
261,704
+0.57(+8.62%)
Mar 11, 2009
6.736
7.032
6.552
6.600
322,403
-0.07(-1.06%)
Mar 10, 2009
6.501
6.854
6.437
6.670
330,139
+0.31(+4.80%)
Mar 09, 2009
6.444
6.581
6.338
6.364
265,256
-0.13(-1.96%)
Mar 06, 2009
6.407
6.595
6.308
6.491
202,614
+0.14(+2.22%)
Mar 05, 2009
6.374
6.609
6.266
6.350
453,332
-0.16(-2.46%)
Mar 04, 2009
6.378
6.576
6.308
6.510
380,064
+0.27(+4.37%)
Mar 02, 2009
6.694
6.694
6.209
6.237
459,867
-0.58(-8.55%)
Feb 27, 2009
6.520
7.070
6.520
6.821
570,636
+0.22(+3.28%)
Feb 26, 2009
6.661
6.844
6.482
6.604
339,819
+0.07(+1.08%)
Feb 25, 2009
7.037
7.093
6.468
6.534
471,738
-0.46(-6.53%)
Feb 24, 2009
7.075
7.230
6.863
6.990
1,030,012
-0.29(-3.94%)
Feb 23, 2009
7.291
7.912
7.169
7.277
384,014
-0.40(-5.27%)
Feb 20, 2009
7.724
7.874
7.216
7.681
535,282
-0.20(-2.51%)
Feb 19, 2009
7.898
7.982
7.775
7.879
229,717
+0.10(+1.27%)
Feb 18, 2009
7.775
7.959
7.489
7.780
349,491
-0.09(-1.19%)
Feb 17, 2009
8.067
8.180
7.672
7.874
278,773
-0.32(-3.96%)
Feb 13, 2009
8.392
8.542
8.171
8.199
230,136
-0.21(-2.46%)
Feb 12, 2009
8.185
8.472
8.175
8.406
238,417
-0.10(-1.16%)
Feb 11, 2009
8.133
8.533
8.133
8.505
169,833
+0.41(+5.12%)
Feb 10, 2009
8.467
8.716
8.086
8.091
302,109
-0.48(-5.60%)
Feb 09, 2009
8.472
8.697
8.378
8.570
709,615
-0.94(-9.85%)
Feb 06, 2009
9.078
9.554
9.055
9.506
392,131
+0.39(+4.28%)
Feb 05, 2009
8.928
9.215
8.886
9.116
195,244
+0.15(+1.68%)
Feb 04, 2009
8.824
9.031
8.792
8.966
161,380
+0.12(+1.33%)
Feb 03, 2009
8.914
8.966
8.702
8.848
128,671
+0.00(+0.05%)
Feb 02, 2009
8.707
9.050
8.613
8.843
248,664
+0.03(+0.37%)
Jan 30, 2009
8.886
9.022
8.655
8.810
156,322
-0.05(-0.58%)
Jan 29, 2009
9.158
9.158
8.810
8.862
237,362
-0.43(-4.66%)
Jan 28, 2009
9.224
9.483
9.097
9.295
239,973
+0.24(+2.70%)
Jan 27, 2009
8.693
9.083
8.472
9.050
164,431
+0.41(+4.79%)
Jan 26, 2009
8.721
8.961
8.396
8.636
255,197
-0.08(-0.97%)
Jan 23, 2009
8.490
8.762
8.429
8.721
198,322
+0.03(+0.38%)
Jan 22, 2009
8.820
9.055
8.486
8.688
255,430
-0.37(-4.05%)
Jan 21, 2009
8.824
9.078
8.650
9.055
433,571
+0.32(+3.72%)
Jan 20, 2009
9.017
9.281
8.712
8.730
424,377
-0.49(-5.31%)
Jan 16, 2009
9.078
9.304
8.744
9.220
459,318
+0.14(+1.55%)
Jan 15, 2009
8.839
9.262
8.589
9.078
333,951
+0.24(+2.71%)
Jan 14, 2009
8.933
9.111
8.796
8.839
362,377
-0.40(-4.33%)
Jan 13, 2009
8.787
9.314
8.641
9.238
359,675
+0.51(+5.88%)
Jan 12, 2009
8.763
9.314
8.655
8.726
770,291
-0.64(-6.78%)
Jan 09, 2009
9.610
9.770
9.177
9.361
428,142
-0.28(-2.88%)
Jan 08, 2009
9.826
9.850
9.464
9.638
602,741
-0.15(-1.49%)
Jan 07, 2009
9.737
9.977
9.695
9.784
951,321
-0.42(-4.10%)
Jan 06, 2009
10.26
10.33
9.925
10.20
885,741
+0.08(+0.79%)
Jan 05, 2009
9.572
10.24
9.398
10.12
553,573
+0.57(+6.01%)
Jan 02, 2009
9.596
9.798
9.290
9.549
778,980
-0.11(-1.12%)
Dec 31, 2008
9.859
10.16
9.488
9.657
4,425,305
-0.20(-2.00%)
Dec 30, 2008
9.742
9.855
9.427
9.855
699,322
+0.18(+1.90%)
Dec 29, 2008
9.318
9.671
9.318
9.671
533,041
+0.40(+4.31%)
Dec 26, 2008
9.365
9.455
9.191
9.271
312,160
+0.00(+0.00%)
Dec 24, 2008
9.215
9.850
9.168
9.271
835,165
+0.48(+5.51%)
Dec 23, 2008
8.966
9.055
8.650
8.787
161,014
-0.09(-1.06%)
Dec 22, 2008
8.994
9.046
8.519
8.881
303,782
-0.12(-1.31%)
Dec 19, 2008
8.942
9.173
8.702
8.998
453,021
+0.25(+2.90%)
Dec 18, 2008
8.937
9.125
8.575
8.744
312,014
-0.16(-1.85%)
Dec 17, 2008
8.937
9.050
8.321
8.909
366,369
-0.14(-1.56%)
Dec 16, 2008
8.359
9.060
8.114
9.050
364,141
+0.85(+10.38%)
Dec 15, 2008
8.368
8.542
8.091
8.199
230,780
-0.14(-1.69%)
Dec 12, 2008
7.757
8.373
7.681
8.340
471,377
+0.45(+5.72%)
Dec 11, 2008
8.279
8.462
7.874
7.888
472,599
-0.48(-5.68%)
Dec 10, 2008
8.702
8.980
8.119
8.363
375,421
-0.27(-3.16%)
Dec 09, 2008
8.792
8.956
8.476
8.636
601,374
-0.28(-3.11%)
Dec 08, 2008
8.740
9.281
8.660
8.914
420,965
+0.26(+3.05%)
Dec 05, 2008
8.298
8.655
8.039
8.650
535,949
+0.30(+3.55%)
Dec 04, 2008
7.860
8.608
7.649
8.354
511,340
+0.48(+6.16%)
Dec 03, 2008
7.554
7.973
7.131
7.870
447,477
+0.36(+4.82%)
Dec 02, 2008
6.872
7.512
6.350
7.507
1,227,422
+0.82(+12.24%)
Dec 01, 2008
7.470
7.987
6.670
6.689
643,735
-0.93(-12.22%)
Nov 28, 2008
7.159
7.658
7.009
7.620
158,404
+0.43(+5.95%)
Nov 26, 2008
6.538
7.235
6.538
7.192
683,109
+0.48(+7.22%)
Nov 25, 2008
7.051
7.333
6.656
6.708
960,135
-0.50(-6.98%)
Nov 24, 2008
6.280
7.216
6.280
7.211
498,208
+0.97(+15.61%)
Nov 21, 2008
6.218
6.421
5.885
6.237
690,033
+0.08(+1.22%)
Nov 20, 2008
6.548
6.910
6.139
6.162
303,331
-0.45(-6.83%)
Nov 19, 2008
7.206
7.352
6.600
6.614
382,498
-0.68(-9.35%)
Nov 18, 2008
7.122
7.352
6.882
7.296
287,721
+0.24(+3.33%)
Nov 17, 2008
7.437
7.437
7.060
7.060
263,035
-0.45(-6.01%)
Nov 14, 2008
8.001
8.373
7.437
7.512
265,025
-0.67(-8.17%)
Nov 13, 2008
7.423
8.279
7.060
8.180
236,892
+0.82(+11.19%)
Nov 12, 2008
7.282
7.902
7.122
7.357
197,618
-0.08(-1.14%)
Nov 11, 2008
7.291
7.705
7.173
7.441
270,233
+0.05(+0.70%)
Nov 10, 2008
7.757
8.222
7.291
7.390
284,885
-0.23(-2.96%)
Nov 07, 2008
7.569
8.368
7.371
7.616
255,305
+0.48(+6.79%)
Nov 06, 2008
7.089
7.493
7.056
7.131
277,189
-0.08(-1.04%)
Nov 05, 2008
7.587
7.747
7.171
7.206
251,008
-0.55(-7.10%)
Nov 04, 2008
8.161
8.232
7.531
7.757
215,501
-0.30(-3.74%)
Nov 03, 2008
7.982
8.462
7.761
8.058
306,918
-0.05(-0.64%)
Oct 31, 2008
7.921
8.410
7.432
8.109
249,707
+0.12(+1.53%)
Oct 30, 2008
7.766
7.992
7.484
7.987
201,105
+0.48(+6.32%)
Oct 29, 2008
7.521
7.997
7.352
7.512
392,339
-0.52(-6.50%)
Oct 28, 2008
7.239
8.034
6.854
8.034
334,689
+1.04(+14.86%)
Oct 27, 2008
7.310
7.498
6.839
6.995
268,507
-0.40(-5.41%)
Oct 24, 2008
6.538
7.550
6.350
7.394
408,060
+0.24(+3.42%)
Oct 23, 2008
7.060
7.187
6.741
7.150
185,086
+0.13(+1.88%)
Oct 22, 2008
7.169
7.413
6.905
7.018
254,910
-0.28(-3.87%)
Oct 21, 2008
7.108
7.700
7.108
7.300
240,379
+0.03(+0.45%)
Oct 20, 2008
7.075
7.314
6.661
7.267
225,767
+0.27(+3.83%)
Oct 17, 2008
7.282
7.775
6.468
6.999
494,137
-0.52(-6.94%)
Oct 16, 2008
6.943
7.679
6.407
7.521
384,303
+0.67(+9.82%)
Oct 15, 2008
7.286
7.865
6.806
6.849
243,991
-0.69(-9.11%)
Oct 14, 2008
7.893
7.893
7.319
7.536
419,980
-0.19(-2.50%)
Oct 13, 2008
7.601
7.808
6.689
7.728
281,401
+0.69(+9.75%)
Oct 10, 2008
6.280
7.136
6.190
7.042
527,056
+0.67(+10.56%)
Oct 09, 2008
7.103
7.103
6.115
6.369
579,052
-0.55(-7.89%)
Oct 08, 2008
6.684
7.737
6.679
6.915
150,387
+0.01(+0.14%)
Oct 07, 2008
7.512
7.766
6.731
6.905
220,363
-0.60(-7.96%)
Oct 06, 2008
7.837
8.575
7.362
7.503
237,271
-0.46(-5.79%)
Oct 03, 2008
8.321
9.154
7.898
7.964
182,737
-0.16(-1.91%)
Oct 02, 2008
8.443
8.768
8.119
8.119
113,279
-0.34(-4.00%)
Oct 01, 2008
8.349
9.041
8.157
8.458
206,598
-0.10(-1.21%)
Sep 30, 2008
9.238
9.238
8.561
8.561
577,251
-0.14(-1.62%)
Sep 29, 2008
9.140
9.318
0.0047
8.702
185,360
-0.61(-6.52%)
Sep 26, 2008
8.933
9.314
8.712
9.309
143,461
+0.22(+2.38%)
Sep 25, 2008
8.716
9.220
8.359
9.093
217,997
+0.48(+5.57%)
Sep 24, 2008
9.022
9.267
8.491
8.613
173,026
-0.41(-4.54%)
Sep 23, 2008
9.314
9.314
8.787
9.022
191,047
+0.24(+2.68%)
Sep 22, 2008
9.314
9.314
8.787
8.787
154,048
-0.53(-5.66%)
Sep 19, 2008
10.08
10.16
8.156
9.314
822,216
+0.78(+9.09%)
Sep 18, 2008
8.867
8.867
8.260
8.537
540,124
-0.16(-1.79%)
Sep 17, 2008
9.008
9.173
8.467
8.693
473,358
-0.59(-6.34%)
Sep 16, 2008
8.697
9.309
8.641
9.281
360,123
+0.32(+3.62%)
Sep 15, 2008
9.097
9.408
8.585
8.956
275,229
-0.44(-4.66%)
Sep 12, 2008
9.304
9.445
9.149
9.394
228,278
-0.04(-0.40%)
Sep 11, 2008
9.149
9.436
8.970
9.431
327,856
+0.06(+0.60%)
Sep 10, 2008
9.191
9.459
8.961
9.375
237,101
+0.31(+3.37%)
Sep 09, 2008
9.422
9.643
9.055
9.069
333,311
-0.30(-3.16%)
Sep 08, 2008
9.031
9.610
9.031
9.365
671,846
+0.46(+5.18%)
Sep 05, 2008
8.754
8.994
8.702
8.904
229,452
+0.10(+1.18%)
Sep 04, 2008
8.937
8.937
8.641
8.801
244,486
-0.15(-1.63%)
Sep 03, 2008
8.749
9.050
8.749
8.947
368,976
+0.20(+2.26%)
Sep 02, 2008
8.857
8.951
8.641
8.749
247,178
+0.05(+0.59%)
Aug 29, 2008
8.895
8.895
8.655
8.697
206,570
-0.20(-2.27%)
Aug 28, 2008
8.669
8.900
8.495
8.900
216,771
+0.28(+3.28%)
Aug 27, 2008
8.340
8.646
8.293
8.617
265,210
+0.31(+3.68%)
Aug 26, 2008
8.142
8.363
8.142
8.312
111,961
+0.19(+2.38%)
Aug 25, 2008
8.213
8.213
8.114
8.119
162,526
-0.15(-1.76%)
Aug 22, 2008
8.166
8.293
8.015
8.265
133,788
+0.16(+1.91%)
Aug 21, 2008
8.232
8.279
8.109
8.109
124,948
-0.13(-1.54%)
Aug 20, 2008
8.208
8.298
7.865
8.236
313,449
+0.09(+1.16%)
Aug 19, 2008
8.180
8.227
8.114
8.142
174,869
-0.08(-1.03%)
Aug 18, 2008
8.213
8.373
8.133
8.227
223,663
+0.02(+0.23%)
Aug 15, 2008
8.307
8.378
8.011
8.208
268,214
-0.00(-0.06%)
Aug 14, 2008
8.236
8.363
8.025
8.213
330,297
-0.08(-0.91%)
Aug 13, 2008
8.448
8.490
8.218
8.288
293,971
-0.14(-1.67%)
Aug 12, 2008
8.448
8.467
8.316
8.429
332,099
-0.00(-0.06%)
Aug 11, 2008
8.434
8.547
8.260
8.434
358,233
-0.04(-0.44%)
Aug 08, 2008
8.321
8.537
8.321
8.472
546,664
+0.12(+1.46%)
Aug 07, 2008
8.058
8.669
8.058
8.349
551,347
+0.24(+2.90%)
Aug 06, 2008
8.726
8.761
8.114
8.114
696,934
-0.56(-6.50%)
Aug 05, 2008
8.871
8.871
8.570
8.679
498,718
-0.08(-0.91%)
Aug 04, 2008
8.726
8.810
8.378
8.759
405,112
+0.04(+0.49%)
Aug 01, 2008
8.547
8.754
8.467
8.716
255,994
+0.17(+1.98%)
Jul 31, 2008
8.439
8.636
8.363
8.547
377,318
+0.01(+0.11%)
Jul 30, 2008
8.566
8.744
8.429
8.537
438,029
+0.01(+0.17%)
Jul 29, 2008
8.523
8.744
8.443
8.523
469,695
+0.06(+0.67%)
Jul 28, 2008
8.599
8.608
8.425
8.467
282,629
-0.05(-0.61%)
Jul 25, 2008
8.429
8.603
8.373
8.519
351,169
+0.15(+1.80%)
Jul 24, 2008
8.152
8.429
8.152
8.368
767,104
+0.25(+3.07%)
Jul 23, 2008
8.100
8.255
7.982
8.119
533,139
+0.04(+0.47%)
Jul 22, 2008
7.950
8.251
7.841
8.081
258,290
+0.08(+0.94%)
Jul 21, 2008
7.964
8.034
7.907
8.006
200,382
+0.09(+1.13%)
Jul 18, 2008
7.959
8.077
7.865
7.917
338,467
-0.01(-0.12%)
Jul 17, 2008
7.841
8.044
7.700
7.926
529,742
+0.13(+1.69%)
Jul 16, 2008
7.554
7.808
7.371
7.794
398,700
+0.29(+3.82%)
Jul 15, 2008
7.441
7.677
7.272
7.507
218,214
-0.00(-0.06%)
Jul 14, 2008
7.724
7.755
7.371
7.512
219,655
-0.13(-1.72%)
Jul 11, 2008
7.620
7.696
7.343
7.644
245,517
-0.03(-0.37%)
Jul 10, 2008
7.550
7.700
7.470
7.672
305,887
+0.10(+1.37%)
Jul 09, 2008
7.611
7.761
7.484
7.569
243,338
+0.01(+0.12%)
Jul 08, 2008
7.479
7.564
7.385
7.559
336,251
+0.10(+1.32%)
Jul 07, 2008
7.550
7.634
7.409
7.460
314,999
-0.10(-1.31%)
Jul 04, 2008
7.667
7.705
7.540
7.559
212,959
+0.00(+0.00%)
Jul 03, 2008
7.667
7.705
7.540
7.559
212,959
-0.10(-1.35%)
Jul 02, 2008
7.630
7.794
7.616
7.663
675,150
+0.02(+0.25%)
Jul 01, 2008
7.409
7.733
7.409
7.644
382,890
+0.15(+1.94%)
Jun 30, 2008
7.521
7.681
7.474
7.498
317,641
-0.00(-0.06%)
Jun 27, 2008
7.423
7.719
7.423
7.503
486,099
+0.08(+1.08%)
Jun 26, 2008
7.465
7.493
7.390
7.423
244,809
-0.12(-1.62%)
Jun 25, 2008
7.446
7.616
7.376
7.545
221,042
+0.15(+2.04%)
Jun 24, 2008
7.362
7.465
7.338
7.394
284,402
+0.01(+0.13%)
Jun 23, 2008
7.413
7.489
7.371
7.385
159,084
+0.00(+0.00%)
Jun 20, 2008
7.357
7.451
7.272
7.385
641,167
-0.00(-0.06%)
Jun 19, 2008
7.220
7.413
7.178
7.390
263,094
+0.15(+2.08%)
Jun 18, 2008
7.357
7.439
7.178
7.239
247,135
-0.09(-1.22%)
Jun 17, 2008
7.620
7.620
7.300
7.329
318,408
-0.30(-3.95%)
Jun 16, 2008
7.517
7.677
7.493
7.630
221,932
+0.07(+0.93%)
Jun 13, 2008
7.474
7.587
7.470
7.559
277,946
+0.17(+2.29%)
Jun 12, 2008
7.569
7.757
7.376
7.390
252,563
-0.14(-1.81%)
Jun 11, 2008
7.785
7.785
7.517
7.526
328,477
-0.28(-3.61%)
Jun 10, 2008
7.862
7.879
7.686
7.808
1,239,663
+0.09(+1.22%)
Jun 09, 2008
7.710
7.799
7.550
7.714
478,001
+0.09(+1.17%)
Jun 06, 2008
7.799
7.799
7.569
7.625
297,713
-0.24(-3.05%)
Jun 05, 2008
7.752
7.902
7.677
7.865
344,128
+0.17(+2.26%)
Jun 04, 2008
7.399
7.710
7.399
7.691
331,689
+0.28(+3.74%)
Jun 03, 2008
7.460
7.583
7.385
7.413
201,551
-0.00(-0.06%)
Jun 02, 2008
7.427
7.465
7.347
7.418
208,841
-0.06(-0.76%)
May 30, 2008
7.601
7.620
7.432
7.474
247,503
-0.12(-1.55%)
May 29, 2008
7.554
7.757
7.526
7.592
191,982
+0.04(+0.56%)
May 28, 2008
7.479
7.639
7.446
7.550
264,593
+0.07(+0.94%)
May 27, 2008
7.493
7.634
7.474
7.479
403,785
+0.03(+0.44%)
May 26, 2008
7.479
7.550
7.385
7.446
180,077
+0.00(+0.00%)
May 23, 2008
7.479
7.550
7.385
7.446
180,077
-0.08(-1.00%)
May 22, 2008
7.423
7.639
7.423
7.521
234,786
+0.11(+1.52%)
May 21, 2008
7.465
7.601
7.329
7.409
227,173
-0.04(-0.51%)
May 20, 2008
7.305
7.456
7.305
7.446
200,465
+0.13(+1.80%)
May 19, 2008
7.409
7.507
7.291
7.314
276,690
-0.11(-1.46%)
May 16, 2008
7.493
7.545
7.305
7.423
222,604
-0.04(-0.57%)
May 15, 2008
7.366
7.542
7.366
7.465
142,497
+0.08(+1.15%)
May 14, 2008
7.362
7.587
7.291
7.380
351,114
+0.03(+0.38%)
May 13, 2008
7.536
7.564
7.324
7.352
333,830
-0.16(-2.07%)
May 12, 2008
7.503
7.601
7.474
7.507
244,845
+0.04(+0.50%)
May 09, 2008
7.357
7.521
7.329
7.470
279,111
+0.05(+0.63%)
May 08, 2008
7.587
7.663
7.404
7.423
241,361
-0.14(-1.80%)
May 07, 2008
7.427
7.710
7.409
7.559
505,281
+0.17(+2.29%)
May 06, 2008
7.103
7.413
7.065
7.390
346,581
+0.24(+3.29%)
May 05, 2008
7.140
7.404
7.089
7.155
253,659
+0.04(+0.53%)
May 02, 2008
7.023
7.578
7.023
7.117
754,349
+0.30(+4.34%)
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.