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
Computer Task Gp Inc
(NQ:
CTG
)
10.50
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 12, 2023
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
4.488
4.601
4.412
4.601
34,312
+0.09(+2.00%)
Apr 29, 2008
4.574
4.574
4.339
4.511
8,847
-0.06(-1.38%)
Apr 28, 2008
4.375
4.638
4.285
4.574
27,304
+0.17(+3.90%)
Apr 25, 2008
4.339
4.430
4.321
4.403
14,625
-0.02(-0.41%)
Apr 24, 2008
4.231
4.520
4.231
4.421
20,517
+0.25(+6.07%)
Apr 23, 2008
4.249
4.267
4.068
4.168
48,236
-0.08(-1.91%)
Apr 22, 2008
4.475
4.502
4.168
4.249
17,304
-0.18(-4.08%)
Apr 21, 2008
4.466
4.520
4.321
4.430
15,218
-0.01(-0.20%)
Apr 18, 2008
4.457
4.547
4.412
4.439
23,169
-0.02(-0.41%)
Apr 17, 2008
4.258
4.457
4.258
4.457
12,233
+0.16(+3.79%)
Apr 16, 2008
4.122
4.394
4.122
4.294
13,538
+0.13(+3.04%)
Apr 15, 2008
4.104
4.213
4.095
4.168
46,790
+0.02(+0.44%)
Apr 14, 2008
4.149
4.149
4.050
4.149
14,269
+0.04(+0.88%)
Apr 11, 2008
4.149
4.149
4.104
4.113
31,968
-0.01(-0.22%)
Apr 10, 2008
4.104
4.122
4.104
4.122
32,877
+0.05(+1.11%)
Apr 09, 2008
3.933
4.122
3.933
4.077
47,328
-0.04(-0.88%)
Apr 08, 2008
4.059
4.113
4.059
4.113
7,946
-0.01(-0.22%)
Apr 07, 2008
3.996
4.149
3.996
4.122
13,285
+0.03(+0.66%)
Apr 04, 2008
3.887
4.122
3.887
4.095
60,256
+0.14(+3.66%)
Apr 03, 2008
3.887
4.086
3.887
3.951
102,096
-0.03(-0.68%)
Apr 02, 2008
3.761
3.978
3.761
3.978
12,871
+0.14(+3.77%)
Apr 01, 2008
3.754
3.869
3.754
3.833
16,530
+0.11(+2.91%)
Mar 31, 2008
3.679
3.770
3.643
3.725
14,374
-0.10(-2.60%)
Mar 28, 2008
3.761
3.905
3.761
3.824
18,882
+0.02(+0.48%)
Mar 27, 2008
3.697
3.806
3.688
3.806
5,689
+0.10(+2.68%)
Mar 26, 2008
3.571
3.797
3.571
3.707
64,864
+0.07(+1.99%)
Mar 25, 2008
3.571
3.634
3.526
3.634
38,442
+0.01(+0.25%)
Mar 24, 2008
3.571
3.625
3.544
3.625
57,516
+0.06(+1.78%)
Mar 21, 2008
3.390
3.607
3.390
3.562
54,976
+0.00(+0.00%)
Mar 20, 2008
3.390
3.607
3.390
3.562
54,976
-0.10(-2.72%)
Mar 19, 2008
3.661
3.707
3.643
3.661
17,863
+0.04(+1.00%)
Mar 18, 2008
3.679
3.788
3.590
3.625
38,063
-0.09(-2.43%)
Mar 17, 2008
3.679
3.748
3.619
3.716
21,603
+0.04(+0.98%)
Mar 14, 2008
3.833
3.851
3.679
3.679
3,290
-0.19(-4.91%)
Mar 13, 2008
3.788
4.195
3.788
3.869
20,169
+0.04(+0.94%)
Mar 12, 2008
3.905
4.068
3.734
3.833
57,436
-0.09(-2.30%)
Mar 11, 2008
4.041
4.041
3.851
3.923
18,605
-0.05(-1.36%)
Mar 10, 2008
3.761
4.077
3.688
3.978
41,752
+0.26(+7.05%)
Mar 07, 2008
3.806
3.806
3.688
3.716
74,223
-0.09(-2.37%)
Mar 06, 2008
3.652
3.806
3.634
3.806
115,096
+0.13(+3.44%)
Mar 05, 2008
3.697
3.797
3.679
3.679
27,898
-0.07(-1.93%)
Mar 04, 2008
3.752
3.788
3.752
3.752
5,995
-0.03(-0.72%)
Mar 03, 2008
3.779
3.797
3.616
3.779
26,343
-0.03(-0.71%)
Feb 29, 2008
3.933
3.978
3.616
3.806
36,057
-0.09(-2.32%)
Feb 28, 2008
3.797
3.896
3.670
3.896
42,074
-0.03(-0.69%)
Feb 27, 2008
3.842
4.186
3.797
3.923
26,460
+0.10(+2.60%)
Feb 26, 2008
3.734
3.824
3.734
3.824
24,446
+0.11(+2.92%)
Feb 25, 2008
3.815
3.860
3.707
3.716
19,042
-0.07(-1.91%)
Feb 22, 2008
4.014
4.068
3.752
3.788
51,089
-0.24(-5.84%)
Feb 21, 2008
3.806
4.348
3.806
4.023
12,321
+0.26(+6.97%)
Feb 20, 2008
3.738
3.770
3.707
3.761
15,209
+0.01(+0.24%)
Feb 19, 2008
3.661
3.752
3.616
3.752
37,941
+0.06(+1.72%)
Feb 18, 2008
3.670
3.707
3.616
3.688
39,202
+0.00(+0.00%)
Feb 15, 2008
3.670
3.707
3.616
3.688
39,202
-0.02(-0.49%)
Feb 14, 2008
3.716
3.752
3.643
3.707
37,903
-0.04(-0.97%)
Feb 13, 2008
3.661
3.770
3.652
3.743
49,275
+0.08(+2.22%)
Feb 12, 2008
3.707
3.734
3.661
3.661
28,212
-0.09(-2.41%)
Feb 11, 2008
3.716
3.755
3.616
3.752
26,153
+0.07(+1.97%)
Feb 08, 2008
3.707
3.734
3.679
3.679
10,975
+0.04(+0.99%)
Feb 07, 2008
3.716
3.752
3.643
3.643
5,420
-0.06(-1.71%)
Feb 06, 2008
3.670
3.734
3.670
3.707
16,642
+0.04(+0.99%)
Feb 05, 2008
3.670
3.725
3.661
3.670
28,354
-0.05(-1.46%)
Feb 04, 2008
3.896
3.896
3.670
3.725
26,696
-0.10(-2.60%)
Feb 01, 2008
3.815
3.824
3.634
3.824
56,361
+0.05(+1.44%)
Jan 31, 2008
3.743
3.869
3.707
3.770
24,428
-0.02(-0.48%)
Jan 30, 2008
3.797
3.869
3.788
3.788
28,709
-0.09(-2.33%)
Jan 29, 2008
3.869
3.914
3.797
3.878
26,513
-0.03(-0.69%)
Jan 28, 2008
3.942
4.005
3.887
3.905
17,018
-0.06(-1.59%)
Jan 25, 2008
3.987
4.140
3.969
3.969
46,759
-0.01(-0.23%)
Jan 24, 2008
3.887
3.978
3.887
3.978
15,528
+0.14(+3.53%)
Jan 23, 2008
3.661
3.905
3.661
3.842
35,695
+0.15(+4.17%)
Jan 22, 2008
3.661
3.779
3.661
3.688
32,396
-0.05(-1.45%)
Jan 21, 2008
3.842
3.869
3.661
3.743
62,146
+0.00(+0.00%)
Jan 18, 2008
3.842
3.869
3.661
3.743
62,146
+0.00(+0.00%)
Jan 17, 2008
4.068
4.095
3.743
3.743
54,098
-0.40(-9.61%)
Jan 16, 2008
4.150
4.177
3.661
4.140
37,129
-0.05(-1.29%)
Jan 15, 2008
4.195
4.276
4.095
4.195
58,453
-0.18(-4.13%)
Jan 14, 2008
4.394
4.448
4.249
4.375
64,303
-0.10(-2.22%)
Jan 11, 2008
4.574
4.592
4.068
4.475
75,170
-0.19(-4.07%)
Jan 10, 2008
4.692
4.692
4.574
4.665
34,003
-0.03(-0.58%)
Jan 09, 2008
4.692
4.773
4.611
4.692
40,077
+0.07(+1.57%)
Jan 08, 2008
4.574
4.837
4.520
4.620
63,742
-0.04(-0.78%)
Jan 07, 2008
4.674
4.909
4.656
4.656
40,251
-0.12(-2.46%)
Jan 04, 2008
4.818
4.954
4.762
4.773
47,898
-0.05(-0.94%)
Jan 03, 2008
5.026
5.117
4.755
4.818
43,277
-0.12(-2.38%)
Jan 02, 2008
5.162
5.207
4.818
4.936
56,991
-0.06(-1.27%)
Jan 01, 2008
5.017
5.017
4.891
4.999
56,012
+0.00(+0.00%)
Dec 31, 2007
5.017
5.017
4.891
4.999
56,012
-0.07(-1.43%)
Dec 28, 2007
5.234
5.261
5.017
5.072
35,065
-0.13(-2.43%)
Dec 27, 2007
5.307
5.307
5.108
5.198
43,129
-0.14(-2.54%)
Dec 26, 2007
5.072
5.343
5.017
5.334
73,437
+0.18(+3.51%)
Dec 24, 2007
5.316
5.397
5.099
5.153
68,334
-0.03(-0.52%)
Dec 21, 2007
5.171
5.469
5.144
5.180
89,476
+0.07(+1.42%)
Dec 20, 2007
5.063
5.108
4.981
5.108
58,454
+0.14(+2.73%)
Dec 19, 2007
4.972
5.063
4.963
4.972
67,407
+0.03(+0.55%)
Dec 18, 2007
4.927
5.063
4.882
4.945
49,849
+0.14(+3.01%)
Dec 17, 2007
4.891
5.017
4.710
4.800
70,306
-0.05(-0.93%)
Dec 14, 2007
4.873
4.927
4.809
4.846
48,899
-0.02(-0.37%)
Dec 13, 2007
4.954
5.081
4.746
4.864
80,035
-0.02(-0.37%)
Dec 12, 2007
4.701
4.927
4.547
4.882
24,563
+0.21(+4.45%)
Dec 11, 2007
4.556
4.737
4.556
4.674
79,784
+0.12(+2.58%)
Dec 10, 2007
4.592
4.656
4.511
4.556
73,481
+0.02(+0.40%)
Dec 07, 2007
4.710
4.719
4.511
4.538
82,292
-0.20(-4.20%)
Dec 06, 2007
4.755
4.800
4.701
4.737
134,946
-0.04(-0.76%)
Dec 05, 2007
4.620
4.773
4.620
4.773
29,540
+0.03(+0.57%)
Dec 04, 2007
4.755
4.818
4.728
4.746
40,725
+0.05(+0.96%)
Dec 03, 2007
4.647
4.846
4.629
4.701
67,823
+0.00(+0.00%)
Nov 30, 2007
4.629
4.719
4.493
4.701
59,211
+0.16(+3.59%)
Nov 29, 2007
4.656
4.683
4.502
4.538
42,793
-0.09(-1.95%)
Nov 28, 2007
4.565
4.647
4.556
4.629
41,929
+0.09(+1.99%)
Nov 27, 2007
4.493
4.565
4.475
4.538
41,692
+0.08(+1.91%)
Nov 26, 2007
4.466
4.516
4.303
4.453
54,619
+0.08(+1.78%)
Nov 23, 2007
4.339
4.403
4.330
4.375
25,065
+0.04(+0.83%)
Nov 21, 2007
4.348
4.439
4.339
4.339
34,747
-0.06(-1.44%)
Nov 20, 2007
4.620
4.667
4.403
4.403
81,580
-0.09(-1.91%)
Nov 19, 2007
4.267
4.746
4.267
4.488
74,293
+0.10(+2.37%)
Nov 16, 2007
4.430
4.493
4.385
4.385
10,162
-0.13(-2.81%)
Nov 15, 2007
4.583
4.665
4.466
4.511
84,943
-0.10(-2.16%)
Nov 14, 2007
4.927
4.927
4.511
4.611
144,333
+0.14(+3.24%)
Nov 13, 2007
4.195
4.466
4.195
4.466
35,809
+0.30(+7.16%)
Nov 12, 2007
4.095
4.294
3.987
4.168
98,440
-0.05(-1.07%)
Nov 09, 2007
4.430
4.439
4.213
4.213
203,912
-0.29(-6.43%)
Nov 08, 2007
4.737
4.737
4.366
4.502
76,503
-0.24(-4.96%)
Nov 07, 2007
4.746
4.746
4.556
4.737
130,257
-0.05(-0.95%)
Nov 06, 2007
4.882
4.945
4.764
4.782
76,603
-0.05(-1.12%)
Nov 05, 2007
4.918
4.918
4.647
4.837
201,418
+0.05(+0.94%)
Nov 02, 2007
4.710
4.837
4.520
4.791
209,775
+0.26(+5.79%)
Nov 01, 2007
4.403
4.601
4.403
4.529
269,846
+0.08(+1.83%)
Oct 31, 2007
4.330
4.520
4.330
4.448
104,418
+0.14(+3.36%)
Oct 30, 2007
4.231
4.385
4.222
4.303
45,264
+0.12(+2.81%)
Oct 29, 2007
4.366
4.565
4.041
4.186
265,508
-0.18(-4.14%)
Oct 26, 2007
4.303
4.366
4.186
4.366
53,896
+0.23(+5.46%)
Oct 25, 2007
4.068
4.249
4.068
4.140
37,608
+0.21(+5.29%)
Oct 24, 2007
3.878
3.978
3.878
3.933
24,396
+0.02(+0.46%)
Oct 23, 2007
3.735
3.914
3.735
3.914
24,028
+0.00(+0.00%)
Oct 22, 2007
3.743
3.914
3.743
3.914
32,631
+0.16(+4.34%)
Oct 19, 2007
3.788
3.860
3.734
3.752
76,754
-0.03(-0.72%)
Oct 18, 2007
3.743
3.788
3.634
3.779
24,740
-0.01(-0.24%)
Oct 17, 2007
3.752
3.815
3.743
3.788
26,855
-0.01(-0.24%)
Oct 16, 2007
3.951
3.951
3.749
3.797
100,762
-0.16(-4.11%)
Oct 15, 2007
3.933
3.969
3.923
3.960
9,730
+0.04(+0.92%)
Oct 12, 2007
3.923
3.987
3.923
3.923
18,529
-0.03(-0.69%)
Oct 11, 2007
3.996
3.996
3.933
3.951
17,007
+0.00(+0.00%)
Oct 10, 2007
3.942
3.960
3.933
3.951
3,371
+0.01(+0.23%)
Oct 09, 2007
3.996
3.996
3.942
3.942
58,838
-0.02(-0.46%)
Oct 08, 2007
3.960
3.996
3.960
3.960
20,564
+0.01(+0.23%)
Oct 05, 2007
3.978
4.005
3.933
3.951
12,801
-0.03(-0.68%)
Oct 04, 2007
3.978
3.978
3.960
3.978
162,431
-0.01(-0.23%)
Oct 03, 2007
3.978
4.005
3.969
3.987
4,536
+0.01(+0.23%)
Oct 02, 2007
3.923
4.032
3.923
3.978
6,594
+0.05(+1.38%)
Oct 01, 2007
3.905
3.978
3.905
3.923
12,404
-0.04(-0.91%)
Sep 28, 2007
3.887
4.023
3.887
3.960
8,722
+0.05(+1.39%)
Sep 27, 2007
3.914
3.960
3.878
3.905
26,096
-0.05(-1.37%)
Sep 26, 2007
3.923
3.960
3.923
3.960
13,246
+0.05(+1.39%)
Sep 25, 2007
3.978
4.005
3.851
3.905
48,007
-0.13(-3.14%)
Sep 24, 2007
4.068
4.068
3.978
4.032
26,994
+0.05(+1.13%)
Sep 21, 2007
4.005
4.059
3.987
3.987
4,701
-0.05(-1.34%)
Sep 20, 2007
4.023
4.041
4.005
4.041
9,367
+0.06(+1.59%)
Sep 19, 2007
4.087
4.122
3.969
3.978
52,506
-0.08(-2.00%)
Sep 18, 2007
3.978
4.095
3.978
4.059
14,070
+0.05(+1.13%)
Sep 17, 2007
4.030
4.059
4.014
4.014
14,506
+0.04(+0.91%)
Sep 14, 2007
4.059
4.195
3.978
3.978
39,410
-0.04(-0.90%)
Sep 13, 2007
4.113
4.140
4.014
4.014
22,360
-0.12(-2.84%)
Sep 12, 2007
4.095
4.140
4.095
4.131
914
+0.01(+0.22%)
Sep 11, 2007
4.113
4.195
4.113
4.122
8,683
-0.02(-0.44%)
Sep 10, 2007
4.204
4.294
4.131
4.140
31,883
-0.07(-1.72%)
Sep 07, 2007
4.240
4.240
4.212
4.213
2,692
-0.08(-1.89%)
Sep 06, 2007
4.276
4.294
4.204
4.294
14,490
-0.02(-0.42%)
Sep 05, 2007
4.184
4.339
4.184
4.312
36,526
+0.10(+2.36%)
Sep 04, 2007
4.086
4.213
4.086
4.213
8,871
+0.14(+3.56%)
Aug 31, 2007
4.086
4.086
4.023
4.068
24,501
+0.03(+0.67%)
Aug 30, 2007
4.032
4.050
4.014
4.041
15,273
+0.02(+0.45%)
Aug 29, 2007
4.023
4.059
4.014
4.023
17,344
-0.01(-0.22%)
Aug 28, 2007
4.032
4.064
4.023
4.032
8,151
-0.03(-0.67%)
Aug 27, 2007
4.059
4.104
4.023
4.059
18,392
+0.03(+0.67%)
Aug 24, 2007
4.122
4.122
4.014
4.032
21,279
-0.04(-0.89%)
Aug 23, 2007
4.068
4.068
4.014
4.068
55,254
+0.02(+0.45%)
Aug 22, 2007
4.113
4.113
3.906
4.050
38,208
+0.01(+0.22%)
Aug 21, 2007
3.960
4.629
3.933
4.041
579,143
+0.11(+2.76%)
Aug 20, 2007
3.860
3.969
3.860
3.933
41,002
+0.14(+3.57%)
Aug 17, 2007
3.815
3.860
3.788
3.797
4,479
-0.03(-0.71%)
Aug 16, 2007
3.752
3.887
3.752
3.824
9,112
-0.05(-1.40%)
Aug 15, 2007
3.960
3.960
3.784
3.878
10,426
-0.11(-2.72%)
Aug 14, 2007
3.923
3.987
3.923
3.987
1,659
+0.00(+0.00%)
Aug 13, 2007
3.824
3.987
3.761
3.987
10,620
+0.24(+6.52%)
Aug 10, 2007
3.996
3.996
3.743
3.743
19,096
-0.29(-7.17%)
Aug 09, 2007
3.978
4.095
3.942
4.032
9,764
+0.08(+2.06%)
Aug 08, 2007
3.933
4.041
3.933
3.951
23,229
+0.00(+0.00%)
Aug 07, 2007
3.806
4.005
3.788
3.951
29,676
+0.15(+4.05%)
Aug 06, 2007
3.770
3.806
3.752
3.797
10,298
-0.01(-0.24%)
Aug 03, 2007
3.806
3.905
3.779
3.806
3,595
+0.00(+0.00%)
Aug 02, 2007
3.760
3.806
3.760
3.806
2,389
+0.02(+0.48%)
Aug 01, 2007
3.779
4.068
3.752
3.788
34,590
+0.01(+0.24%)
Jul 31, 2007
3.779
3.833
3.779
3.779
4,314
+0.01(+0.24%)
Jul 30, 2007
3.761
3.797
3.752
3.770
40,866
-0.01(-0.24%)
Jul 27, 2007
3.815
3.815
3.770
3.779
13,210
-0.11(-2.79%)
Jul 26, 2007
3.887
3.933
3.862
3.887
54,802
-0.07(-1.83%)
Jul 25, 2007
3.960
4.050
3.933
3.960
25,821
-0.06(-1.57%)
Jul 24, 2007
3.978
4.023
3.978
4.023
8,635
+0.05(+1.14%)
Jul 23, 2007
3.960
3.987
3.960
3.978
14,546
+0.02(+0.46%)
Jul 20, 2007
3.960
3.978
3.960
3.960
16,464
+0.01(+0.23%)
Jul 19, 2007
3.996
4.014
3.951
3.951
15,572
-0.04(-0.91%)
Jul 18, 2007
3.960
4.023
3.960
3.987
6,535
+0.00(+0.00%)
Jul 17, 2007
3.914
3.987
3.914
3.987
42,983
-0.04(-0.90%)
Jul 16, 2007
4.068
4.068
3.969
4.023
19,012
-0.05(-1.33%)
Jul 13, 2007
4.077
4.077
4.044
4.077
24,236
+0.05(+1.12%)
Jul 12, 2007
4.023
4.059
4.023
4.032
12,573
-0.02(-0.45%)
Jul 11, 2007
4.023
4.095
4.023
4.050
11,724
-0.01(-0.22%)
Jul 10, 2007
3.969
4.113
3.969
4.059
4,215
+0.05(+1.22%)
Jul 09, 2007
4.023
4.032
3.978
4.010
6,629
-0.00(-0.09%)
Jul 06, 2007
3.978
4.014
3.978
4.014
5,873
+0.05(+1.14%)
Jul 05, 2007
3.987
3.987
3.942
3.969
10,232
+0.01(+0.23%)
Jul 03, 2007
3.987
4.005
3.951
3.960
2,061
-0.05(-1.13%)
Jul 02, 2007
4.005
4.032
3.996
4.005
81,931
+0.00(+0.00%)
Jun 29, 2007
3.969
4.041
3.942
4.005
13,742
+0.04(+0.91%)
Jun 28, 2007
4.142
4.142
3.969
3.969
6,791
-0.13(-3.09%)
Jun 27, 2007
3.951
4.095
3.951
4.095
9,236
+0.14(+3.42%)
Jun 26, 2007
3.923
3.978
3.923
3.960
17,314
+0.05(+1.39%)
Jun 25, 2007
4.077
4.095
3.855
3.905
41,108
-0.25(-6.09%)
Jun 22, 2007
4.068
4.159
4.068
4.159
9,130
+0.09(+2.22%)
Jun 21, 2007
4.068
4.095
4.041
4.068
29,524
+0.00(+0.00%)
Jun 20, 2007
4.041
4.095
4.041
4.068
12,057
+0.00(+0.00%)
Jun 19, 2007
4.014
4.086
3.996
4.068
12,389
+0.05(+1.12%)
Jun 18, 2007
4.041
4.100
3.978
4.023
12,278
-0.06(-1.55%)
Jun 15, 2007
4.086
4.158
4.086
4.086
22,123
+0.00(+0.00%)
Jun 14, 2007
4.014
4.149
4.014
4.086
15,043
+0.03(+0.67%)
Jun 13, 2007
3.996
4.086
3.996
4.059
2,654
+0.12(+2.98%)
Jun 12, 2007
3.862
4.077
3.862
3.942
11,282
-0.17(-4.18%)
Jun 11, 2007
4.014
4.143
4.014
4.113
9,847
+0.14(+3.64%)
Jun 08, 2007
4.186
4.213
3.969
3.969
57,718
-0.17(-4.15%)
Jun 07, 2007
4.168
4.195
4.140
4.140
27,578
-0.02(-0.43%)
Jun 06, 2007
4.159
4.195
4.149
4.159
18,085
+0.00(+0.00%)
Jun 05, 2007
4.159
4.177
4.141
4.159
27,985
+0.01(+0.22%)
Jun 04, 2007
4.168
4.421
4.113
4.149
35,083
-0.27(-6.14%)
Jun 01, 2007
4.186
4.502
4.159
4.421
81,434
+0.16(+3.82%)
May 31, 2007
4.104
4.475
4.104
4.258
156,522
+0.12(+2.84%)
May 30, 2007
4.078
4.140
4.078
4.140
3,442
+0.05(+1.10%)
May 29, 2007
4.258
4.267
4.095
4.095
28,317
-0.14(-3.41%)
May 25, 2007
4.177
4.276
4.177
4.240
10,802
+0.06(+1.52%)
May 24, 2007
4.159
4.177
4.140
4.177
76,334
+0.02(+0.43%)
May 23, 2007
4.168
4.177
4.159
4.159
90,746
+0.00(+0.00%)
May 22, 2007
4.149
4.159
4.113
4.159
17,874
+0.04(+0.88%)
May 21, 2007
4.068
4.122
4.068
4.122
14,958
+0.05(+1.33%)
May 18, 2007
4.041
4.068
4.041
4.068
17,977
+0.00(+0.00%)
May 17, 2007
4.095
4.104
4.068
4.068
30,551
-0.03(-0.66%)
May 16, 2007
4.095
4.122
4.077
4.095
8,267
-0.02(-0.44%)
May 15, 2007
4.077
4.122
4.068
4.113
11,271
+0.02(+0.44%)
May 14, 2007
4.005
4.095
4.005
4.095
27,344
+0.01(+0.22%)
May 11, 2007
4.113
4.159
4.068
4.086
35,938
+0.00(+0.00%)
May 10, 2007
4.014
4.122
3.996
4.086
2,433
+0.00(+0.00%)
May 09, 2007
4.068
4.204
4.068
4.086
10,320
-0.05(-1.09%)
May 08, 2007
3.779
4.149
3.752
4.131
17,359
+0.09(+2.24%)
May 07, 2007
4.104
4.113
4.014
4.041
64,798
-0.07(-1.76%)
May 04, 2007
4.122
4.140
4.059
4.113
19,800
+0.05(+1.11%)
May 03, 2007
3.987
4.140
3.987
4.068
4,585
-0.05(-1.10%)
May 02, 2007
4.041
4.113
3.996
4.113
27,574
+0.05(+1.34%)
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.