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
Air T Inc
(NQ:
AIRT
)
25.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.187
4.247
4.074
4.247
4,992
+0.13(+3.19%)
Apr 29, 2009
4.074
4.259
4.074
4.116
9,802
-0.02(-0.55%)
Apr 28, 2009
4.205
4.220
4.056
4.138
25,158
-0.08(-2.01%)
Apr 27, 2009
4.157
4.223
4.056
4.223
9,105
+0.01(+0.30%)
Apr 24, 2009
4.247
4.247
3.877
4.210
12,086
+0.01(+0.13%)
Apr 23, 2009
4.116
4.205
3.996
4.205
28,268
+0.18(+4.60%)
Apr 22, 2009
3.949
4.026
3.907
4.020
19,070
+0.14(+3.53%)
Apr 21, 2009
3.907
3.961
3.734
3.883
9,116
+0.04(+0.93%)
Apr 20, 2009
3.907
3.907
3.805
3.847
18,559
-0.04(-1.08%)
Apr 17, 2009
3.758
3.889
3.758
3.889
21,516
+0.17(+4.66%)
Apr 16, 2009
3.674
3.716
3.638
3.716
6,801
-0.05(-1.42%)
Apr 15, 2009
3.579
3.770
3.555
3.770
3,146
+0.24(+6.94%)
Apr 14, 2009
3.537
3.606
3.519
3.525
9,489
+0.03(+0.85%)
Apr 13, 2009
3.579
3.579
3.483
3.495
24,522
-0.11(-3.14%)
Apr 09, 2009
3.579
3.698
3.549
3.609
9,339
+0.01(+0.41%)
Apr 08, 2009
3.471
3.668
3.471
3.594
4,694
+0.13(+3.70%)
Apr 07, 2009
3.513
3.513
3.460
3.465
7,276
-0.03(-0.85%)
Apr 06, 2009
3.609
3.788
3.489
3.495
8,801
-0.04(-1.01%)
Apr 03, 2009
3.579
3.660
3.465
3.531
8,325
-0.10(-2.63%)
Apr 02, 2009
3.591
3.686
3.579
3.627
13,559
+0.15(+4.29%)
Apr 01, 2009
3.418
3.588
3.418
3.477
8,550
+0.07(+1.92%)
Mar 31, 2009
3.597
3.627
3.412
3.412
11,844
-0.16(-4.51%)
Mar 30, 2009
3.465
3.573
3.460
3.573
1,844
+0.08(+2.22%)
Mar 26, 2009
3.549
3.692
3.495
3.495
12,952
+0.00(+0.09%)
Mar 25, 2009
3.525
3.530
3.489
3.492
6,248
-0.03(-0.76%)
Mar 24, 2009
3.448
3.519
3.430
3.519
4,526
+0.00(+0.00%)
Mar 23, 2009
3.609
3.609
3.519
3.519
8,466
-0.11(-2.96%)
Mar 20, 2009
3.597
3.692
3.567
3.627
4,912
+0.08(+2.18%)
Mar 19, 2009
3.579
3.584
3.525
3.549
5,326
-0.03(-0.83%)
Mar 18, 2009
3.591
3.656
3.531
3.579
15,189
-0.02(-0.50%)
Mar 17, 2009
3.528
3.668
3.526
3.597
3,185
+0.09(+2.55%)
Mar 16, 2009
3.489
3.537
3.454
3.507
12,615
+0.01(+0.34%)
Mar 13, 2009
3.537
3.537
3.495
3.495
2,224
+0.01(+0.17%)
Mar 12, 2009
3.591
3.638
3.424
3.489
8,111
-0.02(-0.68%)
Mar 11, 2009
3.674
3.674
3.513
3.513
3,887
+0.04(+1.20%)
Mar 10, 2009
3.543
3.573
3.448
3.471
5,993
+0.03(+0.87%)
Mar 09, 2009
3.477
3.530
3.442
3.442
2,850
-0.13(-3.67%)
Mar 06, 2009
3.436
3.573
3.424
3.573
6,035
+0.11(+3.10%)
Mar 05, 2009
3.573
3.573
3.448
3.465
11,324
-0.01(-0.17%)
Mar 04, 2009
3.579
3.588
3.471
3.471
22,304
-0.18(-5.06%)
Mar 02, 2009
3.579
3.668
3.525
3.656
8,377
+0.13(+3.55%)
Feb 27, 2009
3.531
3.531
3.531
3.531
1,592
-0.01(-0.17%)
Feb 26, 2009
3.474
3.537
3.471
3.537
5,849
-0.00(-0.04%)
Feb 25, 2009
3.495
3.561
3.489
3.538
2,789
+0.01(+0.21%)
Feb 24, 2009
3.528
3.579
3.510
3.531
13,932
+0.06(+1.72%)
Feb 23, 2009
3.537
3.585
3.471
3.471
29,077
-0.05(-1.52%)
Feb 20, 2009
3.549
3.549
3.525
3.525
9,723
-0.02(-0.67%)
Feb 19, 2009
3.525
3.561
3.525
3.549
20,664
+0.02(+0.51%)
Feb 18, 2009
3.561
3.561
3.525
3.531
31,099
+0.02(+0.68%)
Feb 17, 2009
3.579
3.692
3.454
3.507
12,664
-0.05(-1.34%)
Feb 13, 2009
3.567
3.567
3.555
3.555
3,679
-0.08(-2.13%)
Feb 12, 2009
3.632
3.650
3.608
3.632
4,258
+0.06(+1.67%)
Feb 11, 2009
3.537
3.609
3.460
3.573
46,104
-0.01(-0.17%)
Feb 10, 2009
3.561
3.615
3.543
3.579
21,414
-0.13(-3.38%)
Feb 09, 2009
3.728
3.728
3.573
3.704
22,432
-0.02(-0.48%)
Feb 06, 2009
3.549
3.722
3.519
3.722
22,587
+0.19(+5.41%)
Feb 05, 2009
3.430
3.531
3.382
3.531
34,184
+0.05(+1.54%)
Feb 04, 2009
3.549
3.549
3.452
3.477
42,630
-0.07(-2.02%)
Feb 03, 2009
3.525
3.609
3.492
3.549
9,556
+0.09(+2.59%)
Feb 02, 2009
3.483
3.513
3.460
3.460
14,458
-0.05(-1.49%)
Jan 30, 2009
3.400
3.692
3.400
3.512
130,112
-0.28(-7.28%)
Jan 29, 2009
3.728
3.788
3.692
3.788
19,260
+0.07(+1.76%)
Jan 28, 2009
3.627
3.722
3.567
3.722
56,881
+0.03(+0.81%)
Jan 27, 2009
3.525
3.698
3.334
3.692
56,358
+0.17(+4.74%)
Jan 26, 2009
3.489
3.627
3.489
3.525
65,316
+0.05(+1.37%)
Jan 23, 2009
3.501
3.543
3.418
3.477
23,981
+0.02(+0.52%)
Jan 22, 2009
3.579
3.627
3.460
3.460
22,618
-0.20(-5.54%)
Jan 21, 2009
3.573
3.668
3.471
3.662
27,887
+0.27(+8.10%)
Jan 20, 2009
3.483
3.794
3.388
3.388
28,745
-0.25(-6.89%)
Jan 15, 2009
3.662
3.638
3.638
3.638
7,041
+0.02(+0.66%)
Jan 14, 2009
3.734
3.782
3.609
3.615
8,885
-0.16(-4.11%)
Jan 13, 2009
3.734
3.817
3.698
3.770
9,125
-0.03(-0.78%)
Jan 12, 2009
3.782
3.907
3.782
3.800
10,548
-0.11(-2.75%)
Jan 09, 2009
3.877
3.907
3.817
3.907
3,782
-0.03(-0.76%)
Jan 08, 2009
3.728
3.937
3.728
3.937
32,878
+0.13(+3.29%)
Jan 07, 2009
3.728
3.817
3.680
3.811
19,427
+0.00(+0.00%)
Jan 06, 2009
3.638
3.865
3.609
3.811
37,943
+0.14(+3.90%)
Jan 05, 2009
3.728
3.752
3.603
3.668
22,519
-0.06(-1.60%)
Jan 02, 2009
3.758
3.758
3.585
3.728
30,013
+0.23(+6.47%)
Dec 31, 2008
3.400
3.519
3.340
3.501
29,694
+0.14(+4.08%)
Dec 30, 2008
3.579
3.579
3.179
3.364
67,126
-0.24(-6.78%)
Dec 29, 2008
3.680
3.680
3.442
3.609
21,097
-0.08(-2.10%)
Dec 26, 2008
3.639
3.686
3.638
3.686
4,407
+0.05(+1.31%)
Dec 24, 2008
3.638
3.668
3.579
3.638
11,271
-0.09(-2.40%)
Dec 23, 2008
3.758
3.817
3.692
3.728
7,443
+0.04(+0.97%)
Dec 22, 2008
3.686
3.692
3.579
3.692
32,285
+0.05(+1.48%)
Dec 19, 2008
3.680
3.734
3.638
3.638
12,392
-0.03(-0.81%)
Dec 18, 2008
3.817
3.841
3.638
3.668
12,741
-0.16(-4.25%)
Dec 17, 2008
3.686
3.841
3.680
3.831
22,703
+0.19(+5.30%)
Dec 16, 2008
3.585
3.650
3.579
3.638
8,198
+0.05(+1.50%)
Dec 15, 2008
3.662
3.662
3.555
3.585
18,733
+0.07(+1.86%)
Dec 12, 2008
3.567
3.615
3.519
3.519
19,682
-0.16(-4.22%)
Dec 11, 2008
3.632
3.688
3.632
3.674
8,329
+0.08(+2.16%)
Dec 10, 2008
3.519
3.597
3.460
3.597
17,352
+0.15(+4.33%)
Dec 09, 2008
3.489
3.579
3.448
3.448
24,007
-0.04(-1.03%)
Dec 08, 2008
3.430
3.579
3.418
3.483
21,434
-0.02(-0.44%)
Dec 05, 2008
3.603
3.603
3.489
3.499
14,840
-0.05(-1.48%)
Dec 04, 2008
3.549
3.668
3.549
3.551
20,118
+0.00(+0.07%)
Dec 03, 2008
3.615
3.644
3.549
3.549
21,315
-0.09(-2.46%)
Dec 02, 2008
3.579
3.656
3.424
3.638
20,309
+0.11(+3.04%)
Dec 01, 2008
3.460
3.579
3.418
3.531
24,428
-0.10(-2.63%)
Nov 28, 2008
3.585
3.656
3.579
3.627
2,011
+0.05(+1.50%)
Nov 26, 2008
3.346
3.603
3.316
3.573
34,469
+0.26(+7.73%)
Nov 25, 2008
3.418
3.424
3.310
3.316
29,651
-0.05(-1.59%)
Nov 24, 2008
3.460
3.471
3.340
3.370
25,902
+0.00(+0.00%)
Nov 21, 2008
3.889
3.913
3.298
3.370
61,569
-0.52(-13.47%)
Nov 20, 2008
4.026
4.026
3.734
3.895
20,738
-0.16(-3.97%)
Nov 19, 2008
4.181
4.229
4.056
4.056
11,340
-0.19(-4.49%)
Nov 18, 2008
4.265
4.324
4.175
4.247
36,213
-0.05(-1.25%)
Nov 17, 2008
4.312
4.408
4.247
4.301
4,191
-0.03(-0.69%)
Nov 14, 2008
4.497
4.497
4.324
4.330
7,064
-0.20(-4.47%)
Nov 13, 2008
4.485
4.694
4.485
4.533
6,119
+0.03(+0.66%)
Nov 12, 2008
4.641
4.766
4.503
4.503
8,382
-0.09(-1.95%)
Nov 11, 2008
4.605
4.742
4.521
4.593
29,657
-0.10(-2.04%)
Nov 10, 2008
4.772
4.849
4.635
4.688
13,682
-0.03(-0.63%)
Nov 07, 2008
4.742
4.772
4.712
4.718
8,215
-0.03(-0.70%)
Nov 06, 2008
4.891
4.891
4.688
4.751
35,929
-0.14(-2.86%)
Nov 05, 2008
4.837
5.010
4.837
4.891
26,930
+0.12(+2.50%)
Nov 04, 2008
4.772
4.891
4.736
4.772
14,518
-0.08(-1.72%)
Nov 03, 2008
4.736
4.891
4.736
4.855
27,225
+0.13(+2.78%)
Oct 31, 2008
5.046
5.219
4.599
4.724
189,912
+0.05(+1.15%)
Oct 30, 2008
4.629
4.670
4.474
4.670
44,228
+0.21(+4.68%)
Oct 29, 2008
4.620
4.620
4.354
4.462
15,088
-0.31(-6.50%)
Oct 28, 2008
4.295
4.772
4.169
4.772
45,472
+0.57(+13.48%)
Oct 27, 2008
4.235
4.277
4.175
4.205
22,284
-0.08(-1.81%)
Oct 24, 2008
4.360
4.360
4.265
4.283
20,579
-0.11(-2.58%)
Oct 23, 2008
4.414
4.414
4.372
4.396
1,844
-0.02(-0.41%)
Oct 22, 2008
4.444
4.474
4.414
4.414
22,069
-0.07(-1.46%)
Oct 21, 2008
4.503
4.581
4.444
4.479
21,094
-0.05(-1.18%)
Oct 20, 2008
4.474
4.533
4.474
4.533
10,562
+0.06(+1.33%)
Oct 17, 2008
4.497
4.587
4.295
4.473
11,769
-0.06(-1.27%)
Oct 16, 2008
4.426
4.581
4.414
4.531
3,022
+0.06(+1.28%)
Oct 15, 2008
4.479
4.479
4.438
4.474
11,313
-0.03(-0.66%)
Oct 14, 2008
4.485
4.575
4.485
4.503
60,035
+0.04(+0.80%)
Oct 13, 2008
4.271
4.474
4.247
4.468
26,677
+0.20(+4.61%)
Oct 10, 2008
4.241
4.444
4.205
4.271
19,628
-0.05(-1.24%)
Oct 09, 2008
4.533
4.593
4.295
4.324
39,418
-0.24(-5.35%)
Oct 08, 2008
4.682
4.682
4.515
4.569
37,777
-0.14(-3.04%)
Oct 07, 2008
4.605
4.891
4.605
4.712
24,990
-0.12(-2.47%)
Oct 06, 2008
5.022
5.039
4.682
4.831
58,504
-0.18(-3.69%)
Oct 03, 2008
5.404
5.422
4.843
5.016
18,406
-0.29(-5.50%)
Oct 02, 2008
5.350
5.637
5.243
5.309
10,428
-0.05(-0.89%)
Oct 01, 2008
5.532
5.577
5.261
5.356
29,124
-0.01(-0.22%)
Sep 30, 2008
5.666
5.696
5.368
5.368
22,680
-0.30(-5.26%)
Sep 29, 2008
5.744
5.816
5.666
5.666
18,824
-0.13(-2.16%)
Sep 26, 2008
5.845
5.905
5.786
5.792
17,771
-0.16(-2.61%)
Sep 25, 2008
5.875
5.965
5.875
5.947
13,152
+0.04(+0.71%)
Sep 24, 2008
5.756
5.935
5.756
5.905
8,684
+0.05(+0.81%)
Sep 23, 2008
5.972
5.977
5.798
5.857
11,469
-0.07(-1.11%)
Sep 22, 2008
5.845
6.024
5.845
5.923
9,019
+0.11(+1.85%)
Sep 19, 2008
6.024
6.072
5.816
5.816
31,002
-0.18(-2.99%)
Sep 18, 2008
6.144
6.227
5.822
5.995
50,980
-0.08(-1.28%)
Sep 17, 2008
6.227
6.227
6.030
6.072
29,393
-0.04(-0.68%)
Sep 16, 2008
6.030
6.227
6.024
6.114
35,584
-0.08(-1.35%)
Sep 15, 2008
6.293
6.293
6.114
6.197
15,258
-0.06(-0.95%)
Sep 12, 2008
6.120
6.305
5.971
6.257
18,383
+0.02(+0.38%)
Sep 11, 2008
6.263
6.323
6.054
6.233
29,359
-0.11(-1.79%)
Sep 10, 2008
6.269
6.412
6.144
6.346
37,636
+0.05(+0.76%)
Sep 09, 2008
6.454
6.543
6.299
6.299
24,095
-0.14(-2.13%)
Sep 08, 2008
6.567
6.591
6.436
6.436
8,597
+0.00(+0.00%)
Sep 05, 2008
6.716
6.716
6.352
6.436
14,044
-0.10(-1.55%)
Sep 04, 2008
6.756
6.770
6.537
6.537
21,006
-0.19(-2.84%)
Sep 03, 2008
6.740
6.943
6.728
6.728
10,557
-0.16(-2.34%)
Sep 02, 2008
6.883
7.074
6.818
6.889
26,697
+0.13(+1.85%)
Aug 29, 2008
6.710
6.800
6.651
6.764
14,939
+0.05(+0.80%)
Aug 28, 2008
6.770
6.782
6.567
6.710
16,083
+0.03(+0.45%)
Aug 27, 2008
6.561
6.806
6.531
6.680
20,415
+0.05(+0.72%)
Aug 26, 2008
6.746
6.979
6.531
6.633
25,412
-0.07(-0.98%)
Aug 25, 2008
6.794
6.889
6.603
6.698
19,613
-0.10(-1.40%)
Aug 22, 2008
6.704
6.925
6.585
6.794
45,370
+0.14(+2.06%)
Aug 21, 2008
6.573
6.704
6.507
6.657
31,788
+0.08(+1.18%)
Aug 20, 2008
6.645
6.669
6.564
6.579
34,585
+0.09(+1.38%)
Aug 19, 2008
6.507
6.758
6.340
6.490
47,697
-0.16(-2.42%)
Aug 18, 2008
6.776
6.847
6.502
6.651
23,089
+0.01(+0.09%)
Aug 15, 2008
6.859
6.883
6.466
6.645
70,555
-0.11(-1.68%)
Aug 14, 2008
6.818
7.065
6.740
6.758
31,069
+0.01(+0.18%)
Aug 13, 2008
7.176
7.176
6.692
6.746
48,751
-0.47(-6.53%)
Aug 12, 2008
7.170
7.444
6.627
7.217
214,507
+0.64(+9.70%)
Aug 11, 2008
6.603
6.818
6.579
6.579
55,419
-0.12(-1.78%)
Aug 08, 2008
6.138
6.770
6.120
6.698
87,828
+0.47(+7.46%)
Aug 07, 2008
6.323
6.323
6.006
6.233
11,023
-0.08(-1.32%)
Aug 06, 2008
6.197
6.424
5.995
6.317
49,964
+0.16(+2.52%)
Aug 05, 2008
6.084
6.263
5.953
6.162
33,202
+0.05(+0.88%)
Aug 04, 2008
5.941
6.203
5.941
6.108
21,627
+0.15(+2.50%)
Aug 01, 2008
5.983
6.188
5.935
5.959
15,876
-0.10(-1.58%)
Jul 31, 2008
6.066
6.132
5.756
6.054
10,486
-0.12(-1.93%)
Jul 30, 2008
6.108
6.221
6.060
6.173
8,826
-0.04(-0.58%)
Jul 29, 2008
6.209
6.323
6.120
6.209
11,651
-0.04(-0.67%)
Jul 28, 2008
6.167
6.263
6.132
6.251
36,390
+0.13(+2.14%)
Jul 25, 2008
6.340
6.352
6.042
6.120
37,970
-0.10(-1.63%)
Jul 24, 2008
6.352
6.352
6.173
6.221
16,488
-0.16(-2.52%)
Jul 23, 2008
6.078
6.382
6.048
6.382
44,260
+0.33(+5.42%)
Jul 22, 2008
6.233
6.263
5.971
6.054
15,269
+0.10(+1.60%)
Jul 21, 2008
5.995
6.203
5.959
5.959
6,922
-0.11(-1.87%)
Jul 18, 2008
6.237
6.251
6.024
6.072
6,538
-0.10(-1.64%)
Jul 17, 2008
6.257
6.263
5.872
6.173
20,673
-0.13(-2.08%)
Jul 16, 2008
5.762
6.346
5.762
6.305
39,614
+0.49(+8.41%)
Jul 15, 2008
5.953
5.953
5.792
5.816
7,628
-0.11(-1.91%)
Jul 14, 2008
5.947
5.947
5.910
5.929
8,634
-0.07(-1.09%)
Jul 11, 2008
5.905
6.040
5.905
5.995
5,532
+0.03(+0.50%)
Jul 10, 2008
5.816
6.095
5.756
5.965
24,646
+0.14(+2.36%)
Jul 09, 2008
5.822
6.096
5.816
5.827
32,860
-0.04(-0.71%)
Jul 08, 2008
5.845
5.875
5.816
5.869
3,537
+0.05(+0.92%)
Jul 07, 2008
5.965
6.096
5.774
5.816
35,086
-0.14(-2.30%)
Jul 04, 2008
5.804
5.995
5.804
5.953
10,059
+0.00(+0.00%)
Jul 03, 2008
5.804
5.995
5.804
5.953
10,059
+0.06(+1.01%)
Jul 02, 2008
6.132
6.138
5.798
5.893
31,433
-0.16(-2.56%)
Jul 01, 2008
5.893
6.054
5.744
6.048
33,934
+0.06(+1.05%)
Jun 30, 2008
5.869
6.102
5.845
5.986
14,986
+0.00(+0.07%)
Jun 27, 2008
6.072
6.072
5.906
5.981
15,672
-0.08(-1.40%)
Jun 26, 2008
6.191
6.191
5.917
6.066
20,973
-0.10(-1.64%)
Jun 25, 2008
6.144
6.412
6.114
6.167
24,512
-0.08(-1.34%)
Jun 24, 2008
6.251
6.305
6.173
6.251
11,023
-0.02(-0.29%)
Jun 23, 2008
6.281
6.442
6.239
6.269
44,532
-0.06(-0.94%)
Jun 20, 2008
6.241
6.382
6.209
6.329
26,663
+0.13(+2.02%)
Jun 19, 2008
6.351
6.351
6.029
6.203
17,761
-0.06(-0.95%)
Jun 18, 2008
6.370
6.421
6.263
6.263
23,981
-0.26(-3.93%)
Jun 17, 2008
6.305
6.698
6.305
6.519
37,396
-0.16(-2.41%)
Jun 16, 2008
6.293
6.710
6.263
6.680
68,753
+0.40(+6.36%)
Jun 13, 2008
6.108
6.323
6.084
6.281
67,036
+0.11(+1.74%)
Jun 12, 2008
6.561
6.865
5.875
6.173
456,253
+0.55(+9.87%)
Jun 11, 2008
5.660
5.666
5.553
5.619
17,439
+0.08(+1.40%)
Jun 10, 2008
5.529
5.637
5.529
5.541
2,179
-0.10(-1.80%)
Jun 09, 2008
5.696
5.696
5.458
5.643
18,441
-0.02(-0.42%)
Jun 06, 2008
5.666
5.702
5.470
5.666
30,115
-0.00(-0.00%)
Jun 05, 2008
5.338
5.667
5.338
5.667
29,096
+0.36(+6.74%)
Jun 04, 2008
5.368
5.416
5.219
5.309
44,114
-0.17(-3.16%)
Jun 03, 2008
5.344
5.482
5.261
5.482
13,009
+0.09(+1.66%)
Jun 02, 2008
5.482
5.482
5.273
5.392
39,296
-0.09(-1.63%)
May 30, 2008
5.488
5.500
5.452
5.482
32,238
+0.04(+0.77%)
May 29, 2008
5.493
5.493
5.398
5.440
14,597
-0.06(-1.08%)
May 28, 2008
5.423
5.499
5.423
5.499
29,927
+0.20(+3.71%)
May 27, 2008
5.458
5.458
5.303
5.303
35,306
-0.08(-1.55%)
May 26, 2008
5.326
5.416
5.315
5.386
19,038
+0.00(+0.00%)
May 23, 2008
5.326
5.416
5.315
5.386
19,038
-0.02(-0.44%)
May 22, 2008
5.386
5.451
5.386
5.410
7,375
+0.07(+1.34%)
May 21, 2008
5.523
5.535
5.249
5.338
85,885
-0.13(-2.40%)
May 20, 2008
5.338
5.547
5.338
5.470
37,401
+0.17(+3.15%)
May 19, 2008
5.315
5.368
5.159
5.303
65,285
-0.02(-0.45%)
May 16, 2008
5.488
5.488
5.273
5.326
42,542
-0.14(-2.51%)
May 15, 2008
5.398
5.541
5.398
5.464
35,797
+0.04(+0.77%)
May 14, 2008
5.559
5.563
5.404
5.422
22,782
-0.16(-2.88%)
May 13, 2008
5.565
5.595
5.535
5.583
19,167
+0.05(+0.86%)
May 12, 2008
5.398
5.559
5.356
5.535
20,091
+0.14(+2.54%)
May 09, 2008
5.470
5.499
5.338
5.398
30,784
-0.14(-2.58%)
May 08, 2008
5.488
5.541
5.440
5.541
15,575
+0.05(+0.98%)
May 07, 2008
5.553
5.565
5.434
5.488
11,400
-0.03(-0.62%)
May 06, 2008
5.416
5.601
5.398
5.522
30,454
+0.05(+0.84%)
May 05, 2008
5.499
5.499
5.374
5.476
25,496
-0.07(-1.29%)
May 02, 2008
5.577
5.613
5.499
5.547
13,008
-0.11(-1.90%)
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.