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
Salem Media Grp Inc
(NQ:
SALM
)
0.2609
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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, 2012
3.440
3.645
3.440
3.546
148,541
+0.07(+1.90%)
Apr 27, 2012
3.467
3.500
3.374
3.480
84,089
-0.01(-0.38%)
Apr 26, 2012
3.526
3.526
3.242
3.493
201,143
+0.01(+0.19%)
Apr 25, 2012
3.540
3.639
3.308
3.487
171,092
-0.19(-5.04%)
Apr 24, 2012
3.599
3.738
3.559
3.672
168,129
+0.02(+0.54%)
Apr 23, 2012
3.698
3.698
3.526
3.652
88,116
-0.06(-1.60%)
Apr 20, 2012
3.738
3.770
3.678
3.712
104,903
-0.02(-0.53%)
Apr 19, 2012
3.652
3.758
3.606
3.731
72,260
+0.11(+2.92%)
Apr 18, 2012
3.659
3.705
3.533
3.626
119,802
+0.00(+0.00%)
Apr 17, 2012
3.639
3.718
3.599
3.626
159,436
+0.02(+0.55%)
Apr 16, 2012
3.454
3.771
3.368
3.606
273,251
+0.19(+5.62%)
Apr 13, 2012
3.394
3.460
3.348
3.414
102,505
+0.03(+0.98%)
Apr 12, 2012
3.222
3.414
3.222
3.381
148,755
+0.14(+4.29%)
Apr 11, 2012
3.262
3.268
3.162
3.242
167,747
-0.03(-1.01%)
Apr 10, 2012
3.288
3.315
3.195
3.275
83,073
-0.04(-1.20%)
Apr 09, 2012
3.328
3.328
3.143
3.315
181,651
+0.01(+0.40%)
Apr 05, 2012
3.149
3.301
3.149
3.301
366,972
+0.18(+5.72%)
Apr 04, 2012
3.083
3.248
2.990
3.123
55,761
+0.04(+1.29%)
Apr 03, 2012
3.010
3.129
2.977
3.083
206,221
+0.05(+1.53%)
Apr 02, 2012
3.030
3.136
2.977
3.037
229,490
-0.08(-2.55%)
Mar 30, 2012
3.103
3.176
3.057
3.116
321,774
+0.07(+2.17%)
Mar 29, 2012
2.977
3.057
2.957
3.050
158,189
+0.04(+1.32%)
Mar 28, 2012
2.997
3.070
2.957
3.010
108,955
-0.01(-0.44%)
Mar 27, 2012
2.924
3.109
2.924
3.023
286,625
+0.01(+0.44%)
Mar 26, 2012
2.977
3.076
2.851
3.010
223,917
+0.07(+2.48%)
Mar 23, 2012
2.937
3.043
2.931
2.937
106,639
-0.02(-0.67%)
Mar 22, 2012
2.918
2.997
2.812
2.957
93,799
+0.05(+1.59%)
Mar 21, 2012
2.871
3.209
2.858
2.911
392,533
+0.09(+3.17%)
Mar 20, 2012
2.900
2.900
2.802
2.822
59,307
-0.06(-2.05%)
Mar 19, 2012
2.815
2.953
2.664
2.881
383,751
+0.26(+10.02%)
Mar 16, 2012
2.585
2.638
2.467
2.618
194,280
+0.03(+1.27%)
Mar 15, 2012
2.651
2.658
2.467
2.585
231,793
-0.04(-1.50%)
Mar 14, 2012
2.592
2.841
2.572
2.625
654,564
+0.08(+3.14%)
Mar 13, 2012
2.093
2.545
2.021
2.545
607,799
+0.54(+27.16%)
Mar 12, 2012
1.896
2.064
1.896
2.001
775,084
+0.11(+5.90%)
Mar 09, 2012
1.772
1.910
1.772
1.890
1,932,396
+0.13(+7.46%)
Mar 08, 2012
1.837
1.837
1.602
1.759
225,645
-0.04(-2.19%)
Mar 07, 2012
1.805
1.811
1.739
1.798
44,789
-0.01(-0.36%)
Mar 06, 2012
1.818
1.903
1.805
1.805
18,155
-0.01(-0.36%)
Mar 05, 2012
1.791
1.870
1.791
1.811
122,839
+0.00(+0.00%)
Mar 02, 2012
1.811
1.870
1.778
1.811
44,422
+0.03(+1.84%)
Mar 01, 2012
1.778
1.811
1.752
1.778
9,349
+0.05(+3.04%)
Feb 29, 2012
1.775
1.791
1.726
1.726
4,297
-0.06(-3.31%)
Feb 28, 2012
1.739
1.785
1.726
1.785
15,906
+0.05(+2.64%)
Feb 27, 2012
1.739
1.791
1.706
1.739
26,529
-0.02(-1.12%)
Feb 24, 2012
1.811
1.811
1.700
1.759
67,780
-0.05(-2.55%)
Feb 23, 2012
1.805
1.811
1.778
1.805
53,536
+0.01(+0.37%)
Feb 22, 2012
1.791
1.831
1.772
1.798
21,985
+0.06(+3.40%)
Feb 21, 2012
1.719
1.785
1.713
1.739
62,776
+0.05(+3.11%)
Feb 17, 2012
1.739
1.785
1.686
1.686
61,636
-0.09(-4.81%)
Feb 16, 2012
1.693
1.798
1.693
1.772
23,824
+0.07(+3.85%)
Feb 15, 2012
1.694
1.824
1.694
1.706
27,143
-0.01(-0.76%)
Feb 14, 2012
1.693
1.805
1.693
1.719
80,325
-0.01(-0.38%)
Feb 13, 2012
1.686
1.732
1.673
1.726
32,758
+0.07(+3.95%)
Feb 10, 2012
1.778
1.903
1.654
1.660
74,781
-0.16(-8.66%)
Feb 09, 2012
1.870
1.903
1.739
1.818
128,328
+0.05(+2.97%)
Feb 08, 2012
1.844
1.896
1.739
1.765
130,751
-0.10(-5.28%)
Feb 07, 2012
1.772
1.864
1.746
1.864
44,294
+0.07(+4.03%)
Feb 06, 2012
1.916
1.916
1.654
1.791
96,257
+0.04(+2.25%)
Feb 03, 2012
1.746
1.936
1.746
1.752
109,758
-0.02(-1.11%)
Feb 02, 2012
1.896
1.896
1.759
1.772
67,195
-0.12(-6.25%)
Feb 01, 2012
1.785
1.890
1.785
1.890
1,554
+0.07(+3.97%)
Jan 31, 2012
1.818
1.962
1.798
1.818
3,232
+0.01(+0.73%)
Jan 30, 2012
1.864
1.870
1.655
1.805
31,240
-0.12(-6.46%)
Jan 27, 2012
1.864
1.936
1.864
1.929
3,962
+0.06(+3.16%)
Jan 26, 2012
1.883
1.968
1.864
1.870
62,491
-0.09(-4.68%)
Jan 25, 2012
1.844
1.962
1.844
1.962
17,361
+0.07(+3.82%)
Jan 24, 2012
1.857
1.896
1.818
1.890
18,995
-0.02(-1.03%)
Jan 23, 2012
1.949
1.949
1.852
1.910
8,076
+0.00(+0.00%)
Jan 20, 2012
1.713
2.015
1.713
1.910
6,933
+0.16(+8.99%)
Jan 19, 2012
1.673
1.752
1.673
1.752
30,307
+0.02(+1.14%)
Jan 18, 2012
1.693
1.746
1.614
1.732
24,077
+0.01(+0.38%)
Jan 17, 2012
1.641
1.726
1.627
1.726
30,368
+0.09(+5.20%)
Jan 13, 2012
1.706
1.706
1.568
1.641
10,682
-0.03(-1.57%)
Jan 12, 2012
1.726
1.752
1.667
1.667
17,067
+0.01(+0.40%)
Jan 11, 2012
1.581
1.732
1.581
1.660
1,219
+0.09(+5.42%)
Jan 10, 2012
1.621
1.641
1.542
1.575
13,768
-0.05(-2.83%)
Jan 09, 2012
1.719
1.719
1.568
1.621
24,800
-0.09(-5.00%)
Jan 06, 2012
1.667
1.752
1.667
1.706
1,828
+0.07(+4.00%)
Jan 05, 2012
1.713
1.713
1.634
1.641
3,504
-0.03(-1.96%)
Jan 04, 2012
1.713
1.713
1.673
1.673
5,790
-0.01(-0.78%)
Dec 30, 2011
1.516
1.752
1.516
1.686
24,440
+0.21(+14.22%)
Dec 29, 2011
1.555
1.700
1.476
1.476
58,859
-0.10(-6.25%)
Dec 28, 2011
1.549
1.575
1.509
1.575
25,892
+0.02(+1.27%)
Dec 27, 2011
1.536
1.588
1.503
1.555
1,286
+0.04(+2.60%)
Dec 23, 2011
1.555
1.687
1.516
1.516
53,489
-0.03(-1.70%)
Dec 21, 2011
1.450
1.549
1.450
1.542
9,585
+0.07(+4.44%)
Dec 20, 2011
1.509
1.529
1.417
1.476
64,795
-0.03(-2.17%)
Dec 19, 2011
1.476
1.575
1.391
1.509
76,517
+0.04(+2.68%)
Dec 16, 2011
1.490
1.805
1.463
1.470
287,040
-0.10(-6.67%)
Dec 15, 2011
1.568
1.575
1.562
1.575
16,770
+0.01(+0.84%)
Dec 14, 2011
1.660
1.660
1.562
1.562
3,962
-0.01(-0.42%)
Dec 13, 2011
1.581
1.581
1.568
1.568
761
+0.00(+0.00%)
Dec 12, 2011
1.601
1.608
1.568
1.568
3,009
+0.01(+0.42%)
Dec 09, 2011
1.549
1.588
1.529
1.562
20,831
-0.01(-0.42%)
Dec 08, 2011
1.555
1.568
1.549
1.568
4,364
+0.01(+0.42%)
Dec 07, 2011
1.542
1.575
1.542
1.562
5,790
-0.01(-0.83%)
Dec 06, 2011
1.516
1.588
1.516
1.575
11,276
+0.00(+0.00%)
Dec 05, 2011
1.608
1.641
1.549
1.575
10,362
+0.00(+0.00%)
Dec 02, 2011
1.575
1.575
1.575
1.575
15,121
+0.03(+1.69%)
Dec 01, 2011
1.490
1.549
1.490
1.549
304
-0.03(-1.67%)
Nov 30, 2011
1.621
1.752
1.536
1.575
32,021
+0.03(+2.13%)
Nov 29, 2011
1.542
1.549
1.542
1.542
1,607
+0.03(+2.17%)
Nov 28, 2011
1.509
1.509
1.509
1.509
304
+0.03(+2.22%)
Nov 25, 2011
1.476
1.476
1.476
1.476
1,523
-0.06(-3.85%)
Nov 22, 2011
1.536
1.536
1.536
1.536
0
+0.04(+2.63%)
Nov 21, 2011
1.542
1.542
1.496
1.496
2,285
-0.06(-3.80%)
Nov 18, 2011
1.549
1.627
1.536
1.555
19,292
-0.05(-2.87%)
Nov 16, 2011
1.601
1.601
1.601
1.601
152
-0.03(-1.61%)
Nov 15, 2011
1.614
1.627
1.608
1.627
1,066
-0.01(-0.80%)
Nov 14, 2011
1.608
1.641
1.542
1.641
6,188
+0.03(+2.04%)
Nov 09, 2011
1.614
1.608
1.608
1.608
3,047
-0.03(-2.00%)
Nov 08, 2011
1.575
1.686
1.562
1.641
90,904
+0.07(+4.17%)
Nov 07, 2011
1.896
1.896
1.575
1.575
24,870
-0.10(-5.88%)
Nov 04, 2011
1.726
1.962
1.647
1.673
10,972
+0.03(+2.00%)
Nov 03, 2011
1.719
1.719
1.589
1.641
3,047
+0.05(+3.31%)
Nov 02, 2011
1.647
1.647
1.575
1.588
2,590
-0.05(-3.20%)
Nov 01, 2011
1.581
1.641
1.581
1.641
609
+0.02(+1.21%)
Oct 31, 2011
1.641
1.641
1.621
1.621
12,496
-0.09(-5.36%)
Oct 28, 2011
1.614
1.713
1.575
1.713
2,279
+0.12(+7.85%)
Oct 27, 2011
1.627
1.627
1.568
1.588
35,659
-0.03(-1.63%)
Oct 26, 2011
1.607
1.614
1.595
1.614
4,571
+0.01(+0.82%)
Oct 25, 2011
1.601
1.601
1.601
1.601
152
-0.03(-2.01%)
Oct 24, 2011
1.641
1.641
1.601
1.634
7,145
+0.05(+3.32%)
Oct 21, 2011
1.614
1.641
1.581
1.581
3,156
+0.10(+6.64%)
Oct 20, 2011
1.486
1.516
1.483
1.483
914
+0.00(+0.00%)
Oct 19, 2011
1.575
1.575
1.424
1.483
10,667
-0.16(-9.60%)
Oct 17, 2011
1.641
1.641
1.641
1.641
304
-0.01(-0.40%)
Oct 14, 2011
1.568
1.647
1.542
1.647
74,366
+0.09(+5.46%)
Oct 13, 2011
1.522
1.601
1.516
1.562
10,210
-0.05(-3.25%)
Oct 12, 2011
1.575
1.739
1.575
1.614
2,615
+0.05(+3.36%)
Oct 11, 2011
1.568
1.673
1.536
1.562
22,806
-0.08(-4.80%)
Oct 10, 2011
1.575
1.641
1.470
1.641
4,906
+0.01(+0.81%)
Oct 07, 2011
1.608
1.627
1.608
1.627
1,714
+0.14(+9.25%)
Oct 06, 2011
1.647
1.680
1.490
1.490
4,724
-0.15(-9.20%)
Oct 05, 2011
1.641
1.641
1.641
1.641
30,478
+0.17(+11.61%)
Oct 04, 2011
1.562
1.562
1.463
1.470
2,285
-0.01(-0.44%)
Oct 03, 2011
1.444
1.476
1.444
1.476
609
+0.00(+0.00%)
Sep 30, 2011
1.470
1.641
1.470
1.476
9,448
-0.03(-2.17%)
Sep 29, 2011
1.533
1.533
1.509
1.509
10,210
-0.05(-3.36%)
Sep 27, 2011
1.549
1.562
1.562
1.562
4,724
+0.01(+0.85%)
Sep 26, 2011
1.549
1.555
1.549
1.549
5,513
+0.00(+0.00%)
Sep 23, 2011
1.647
1.647
1.516
1.549
23,164
-0.18(-10.27%)
Sep 21, 2011
1.726
1.726
1.726
1.726
457
+0.07(+3.95%)
Sep 20, 2011
1.726
1.726
1.660
1.660
761
-0.02(-0.98%)
Sep 19, 2011
1.677
1.706
1.677
1.677
914
-0.06(-3.58%)
Sep 16, 2011
1.596
1.739
1.595
1.739
2,953
+0.10(+6.00%)
Sep 15, 2011
1.641
1.641
1.522
1.641
16,849
+0.06(+3.73%)
Sep 14, 2011
1.529
1.581
1.529
1.581
1,219
+0.06(+3.88%)
Sep 13, 2011
1.608
1.608
1.522
1.522
3,047
-0.05(-3.33%)
Sep 12, 2011
1.555
1.653
1.555
1.575
18,129
+0.04(+2.56%)
Sep 07, 2011
1.549
1.536
1.536
1.536
16,763
-0.01(-0.43%)
Sep 06, 2011
1.614
1.641
1.542
1.542
25,446
-0.19(-10.98%)
Sep 02, 2011
1.621
1.772
1.575
1.732
17,825
+0.12(+7.32%)
Sep 01, 2011
1.673
1.673
1.611
1.614
14,943
-0.13(-7.52%)
Aug 31, 2011
1.752
1.752
1.641
1.746
2,104
+0.06(+3.70%)
Aug 29, 2011
1.667
1.683
1.683
1.683
1,371
+0.06(+3.43%)
Aug 26, 2011
1.608
1.627
1.601
1.627
12,267
-0.02(-1.20%)
Aug 25, 2011
1.778
1.778
1.641
1.647
18,250
-0.05(-3.09%)
Aug 24, 2011
1.641
1.739
1.641
1.700
2,479
+0.06(+3.60%)
Aug 23, 2011
1.640
1.693
1.634
1.641
18,544
-0.06(-3.47%)
Aug 22, 2011
1.824
1.824
1.595
1.700
25,610
-0.05(-3.00%)
Aug 19, 2011
1.752
1.752
1.752
1.752
152
-0.01(-0.74%)
Aug 18, 2011
1.844
1.851
1.752
1.765
9,035
-0.10(-5.28%)
Aug 17, 2011
1.949
1.955
1.857
1.864
1,066
-0.03(-1.39%)
Aug 16, 2011
1.851
1.890
1.851
1.890
914
+0.01(+0.70%)
Aug 15, 2011
1.837
1.923
1.818
1.877
1,327
+0.07(+4.00%)
Aug 11, 2011
1.785
1.805
1.805
1.805
3,352
+0.01(+0.37%)
Aug 09, 2011
1.798
1.798
1.798
1.798
0
+0.05(+2.62%)
Aug 08, 2011
1.883
1.883
1.752
1.752
1,071
-0.12(-6.64%)
Aug 05, 2011
1.969
1.969
1.864
1.877
3,666
-0.09(-4.35%)
Aug 04, 2011
2.060
2.074
1.785
1.962
13,875
-0.10(-5.08%)
Aug 03, 2011
2.093
2.093
2.034
2.067
8,076
-0.07(-3.37%)
Aug 01, 2011
2.179
2.139
2.139
2.139
10,057
-0.01(-0.31%)
Jul 29, 2011
2.106
2.192
2.087
2.146
10,972
-0.00(-0.15%)
Jul 28, 2011
2.133
2.162
2.106
2.149
7,810
+0.02(+0.77%)
Jul 27, 2011
2.231
2.231
2.133
2.133
3,994
-0.06(-2.69%)
Jul 26, 2011
2.192
2.313
2.120
2.192
5,521
-0.05(-2.37%)
Jul 25, 2011
2.205
2.245
2.100
2.245
14,493
+0.08(+3.63%)
Jul 22, 2011
2.146
2.223
2.133
2.166
2,590
+0.03(+1.58%)
Jul 20, 2011
2.133
2.133
2.133
2.133
0
+0.01(+0.31%)
Jul 19, 2011
2.185
2.185
2.100
2.126
7,493
-0.06(-2.70%)
Jul 18, 2011
2.139
2.231
2.113
2.185
29,853
+0.08(+3.74%)
Jul 15, 2011
2.080
2.356
2.008
2.106
27,438
-0.03(-1.54%)
Jul 14, 2011
2.139
2.172
2.139
2.139
1,066
-0.07(-3.26%)
Jul 13, 2011
2.238
2.381
2.151
2.211
4,266
-0.01(-0.30%)
Jul 12, 2011
2.349
2.415
2.218
2.218
5,257
-0.12(-5.06%)
Jul 11, 2011
2.461
2.494
2.336
2.336
9,727
-0.12(-5.07%)
Jul 08, 2011
2.494
2.559
2.441
2.461
19,836
-0.04(-1.58%)
Jul 07, 2011
2.349
2.599
2.349
2.500
25,341
+0.10(+4.10%)
Jul 06, 2011
2.389
2.428
2.330
2.402
18,797
+0.01(+0.27%)
Jul 05, 2011
2.428
2.428
2.395
2.395
365
+0.02(+0.83%)
Jul 01, 2011
2.336
2.375
2.270
2.375
822
+0.05(+1.97%)
Jun 30, 2011
2.330
2.382
2.277
2.330
5,195
-0.02(-0.89%)
Jun 29, 2011
2.395
2.395
2.244
2.351
2,743
-0.01(-0.50%)
Jun 28, 2011
2.435
2.474
2.356
2.362
9,282
-0.12(-5.01%)
Jun 27, 2011
2.526
2.526
2.303
2.487
15,769
-0.12(-4.77%)
Jun 24, 2011
2.113
2.612
2.034
2.612
47,372
+0.51(+24.37%)
Jun 23, 2011
2.179
2.192
2.067
2.100
14,576
-0.10(-4.48%)
Jun 22, 2011
2.238
2.297
2.198
2.198
103,016
-0.03(-1.47%)
Jun 21, 2011
2.198
2.231
2.192
2.231
1,985
+0.05(+2.41%)
Jun 20, 2011
2.264
2.264
2.152
2.179
9,757
-0.11(-4.87%)
Jun 17, 2011
2.087
2.290
2.021
2.290
58,068
+0.18(+8.72%)
Jun 16, 2011
2.133
2.146
2.074
2.106
47,113
+0.03(+1.58%)
Jun 15, 2011
2.185
2.218
2.060
2.074
57,718
-0.18(-8.14%)
Jun 14, 2011
2.074
2.257
2.067
2.257
9,839
+0.19(+9.21%)
Jun 13, 2011
2.198
2.198
2.034
2.067
34,288
-0.20(-8.70%)
Jun 10, 2011
2.225
2.284
2.185
2.264
4,387
-0.01(-0.29%)
Jun 09, 2011
2.198
2.270
2.192
2.270
3,657
-0.03(-1.14%)
Jun 07, 2011
2.211
2.297
2.297
2.297
14,934
+0.08(+3.55%)
Jun 06, 2011
2.251
2.255
2.211
2.218
5,545
-0.04(-1.74%)
Jun 03, 2011
2.343
2.343
2.244
2.257
914
-0.04(-1.71%)
May 24, 2011
2.303
2.303
2.244
2.297
2,436
-0.01(-0.57%)
May 23, 2011
2.257
2.310
2.257
2.310
635
+0.01(+0.29%)
May 19, 2011
2.303
2.303
2.303
2.303
0
+0.07(+3.24%)
May 18, 2011
2.264
2.264
2.231
2.231
914
-0.03(-1.45%)
May 17, 2011
2.395
2.395
2.238
2.264
14,382
-0.12(-5.22%)
May 16, 2011
2.392
2.421
2.310
2.389
1,350
-0.03(-1.09%)
May 13, 2011
2.356
2.415
2.330
2.415
1,152
+0.05(+1.94%)
May 12, 2011
2.323
2.369
2.323
2.369
3,047
+0.04(+1.69%)
May 11, 2011
2.231
2.415
2.231
2.330
33,632
+0.10(+4.41%)
May 10, 2011
2.205
2.441
2.205
2.231
46,631
+0.03(+1.19%)
May 09, 2011
2.264
2.277
2.192
2.205
32,235
-0.09(-4.00%)
May 06, 2011
2.330
2.382
2.264
2.297
6,248
+0.03(+1.15%)
May 05, 2011
2.284
2.284
2.270
2.270
1,373
+0.01(+0.29%)
May 04, 2011
2.270
2.290
2.264
2.264
4,625
+0.00(+0.00%)
May 03, 2011
2.310
2.310
2.264
2.264
27,338
-0.03(-1.43%)
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.