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
Patrick Inds Inc
(NQ:
PATK
)
114.60
+0.99 (+0.87%)
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 29, 2011
0.9748
0.9749
0.9545
0.9667
14,311
-0.01(-0.83%)
Apr 28, 2011
0.9748
0.9748
0.9748
0.9748
1,260
+0.00(+0.00%)
Apr 27, 2011
0.9749
0.9789
0.9748
0.9748
14,033
-0.01(-1.23%)
Apr 26, 2011
1.068
1.068
0.9870
0.9870
3,173
-0.08(-7.60%)
Apr 25, 2011
1.068
1.068
1.068
1.068
775
+0.02(+1.54%)
Apr 21, 2011
1.032
1.052
0.9765
1.052
738
+0.04(+4.02%)
Apr 20, 2011
1.011
1.072
1.011
1.011
2,338
+0.02(+1.63%)
Apr 19, 2011
0.9830
0.9951
0.9830
0.9951
1,723
+0.02(+1.66%)
Apr 18, 2011
1.044
1.044
0.9789
0.9789
22,172
-0.14(-12.36%)
Apr 15, 2011
1.098
1.117
1.098
1.117
1,583
-0.02(-1.78%)
Apr 13, 2011
1.137
1.137
1.137
1.137
0
+0.00(+0.00%)
Apr 12, 2011
1.133
1.137
1.125
1.137
9,931
+0.03(+2.56%)
Apr 11, 2011
1.060
1.129
1.060
1.109
2,540
+0.03(+3.02%)
Apr 08, 2011
1.113
1.121
1.056
1.076
14,771
-0.04(-3.64%)
Apr 07, 2011
1.097
1.131
1.097
1.117
3,299
+0.00(+0.00%)
Apr 06, 2011
1.121
1.121
1.101
1.117
3,262
-0.02(-1.78%)
Apr 05, 2011
1.072
1.166
1.072
1.137
8,616
+0.06(+5.66%)
Apr 04, 2011
1.064
1.137
1.064
1.076
22,652
+0.02(+1.86%)
Apr 01, 2011
1.129
1.129
1.056
1.057
37,813
-0.05(-4.63%)
Mar 31, 2011
1.015
1.174
1.015
1.108
75,715
+0.09(+8.69%)
Mar 30, 2011
1.020
1.020
0.9748
1.020
14,722
+0.04(+4.58%)
Mar 29, 2011
0.9789
0.9789
0.9383
0.9748
7,430
+0.00(+0.00%)
Mar 28, 2011
1.015
1.015
0.9748
0.9748
7,188
-0.04(-4.00%)
Mar 25, 2011
1.032
1.036
1.015
1.015
8,254
+0.00(+0.47%)
Mar 24, 2011
0.9708
1.029
0.9708
1.011
68,550
+0.04(+4.12%)
Mar 23, 2011
0.9342
0.9708
0.9342
0.9707
41,927
+0.03(+3.46%)
Mar 22, 2011
0.9302
0.9505
0.9261
0.9382
7,632
+0.01(+1.32%)
Mar 18, 2011
0.9261
0.9261
0.9261
0.9261
0
+0.04(+4.10%)
Mar 17, 2011
0.8611
0.8895
0.8570
0.8895
36,929
+0.03(+3.79%)
Mar 16, 2011
0.8936
0.8936
0.8570
0.8570
17,029
-0.04(-4.09%)
Mar 15, 2011
0.8002
0.8936
0.8002
0.8936
40,388
+0.06(+7.32%)
Mar 14, 2011
0.9302
0.9667
0.8205
0.8327
82,300
-0.10(-10.48%)
Mar 11, 2011
0.9139
0.9626
0.9139
0.9302
29,193
-0.01(-1.29%)
Mar 10, 2011
0.9220
0.9626
0.8936
0.9423
7,385
+0.03(+3.57%)
Mar 09, 2011
0.9017
0.9342
0.9017
0.9098
10,569
+0.02(+1.82%)
Mar 08, 2011
0.9139
0.9139
0.8449
0.8936
10,955
-0.01(-1.12%)
Mar 07, 2011
0.8977
0.9383
0.8449
0.9038
38,847
+0.01(+1.59%)
Mar 04, 2011
0.8855
1.015
0.8773
0.8896
42,867
+0.03(+3.55%)
Mar 03, 2011
0.8367
0.8591
0.8164
0.8591
3,966
+0.03(+3.17%)
Mar 02, 2011
0.8286
0.8327
0.8042
0.8327
7,878
+0.01(+0.99%)
Mar 01, 2011
0.8327
0.8327
0.7921
0.8245
16,987
-0.02(-2.40%)
Feb 28, 2011
0.8367
0.8530
0.8367
0.8449
5,662
+0.00(+0.00%)
Feb 25, 2011
0.8449
0.8600
0.8286
0.8449
2,555
+0.01(+1.46%)
Feb 24, 2011
0.8327
0.8367
0.8327
0.8327
30,540
+0.00(+0.00%)
Feb 23, 2011
0.8327
0.8327
0.8327
0.8327
5,170
-0.00(-0.49%)
Feb 22, 2011
0.8408
0.8408
0.7921
0.8367
73,821
-0.01(-1.44%)
Feb 17, 2011
0.8408
0.8489
0.8489
0.8489
6,647
+0.01(+1.46%)
Feb 16, 2011
0.9058
0.9098
0.8367
0.8367
4,923
-0.00(-0.48%)
Feb 15, 2011
0.8611
0.9302
0.8367
0.8408
26,877
-0.01(-1.43%)
Feb 14, 2011
0.8449
0.8692
0.8449
0.8530
15,670
+0.01(+0.96%)
Feb 11, 2011
0.8449
0.8597
0.8408
0.8449
5,404
+0.00(+0.00%)
Feb 10, 2011
0.8611
0.8611
0.8408
0.8449
7,705
-0.04(-4.98%)
Feb 09, 2011
0.8367
0.9139
0.8367
0.8891
8,978
+0.05(+6.26%)
Feb 08, 2011
0.8741
0.8741
0.8367
0.8367
11,184
-0.06(-7.21%)
Feb 07, 2011
0.9261
0.9504
0.8611
0.9017
19,772
-0.02(-2.63%)
Feb 04, 2011
0.9220
0.9261
0.9220
0.9261
3,348
-0.00(-0.00%)
Feb 03, 2011
0.9261
0.9302
0.9261
0.9261
3,781
+0.00(+0.00%)
Feb 02, 2011
0.8855
0.9302
0.8615
0.9261
8,774
+0.05(+6.05%)
Feb 01, 2011
0.9017
0.9017
0.8327
0.8733
29,459
+0.00(+0.00%)
Jan 31, 2011
0.8327
0.8936
0.8327
0.8733
31,353
+0.04(+4.88%)
Jan 28, 2011
0.8327
0.8530
0.8286
0.8327
95,533
+0.00(+0.49%)
Jan 27, 2011
0.7839
0.8286
0.7799
0.8286
19,543
+0.02(+2.00%)
Jan 26, 2011
0.7636
0.8124
0.7636
0.8124
7,085
+0.00(+0.50%)
Jan 25, 2011
0.7961
0.8083
0.7596
0.8083
11,536
-0.02(-1.97%)
Jan 24, 2011
0.7920
0.8325
0.7596
0.8245
25,557
+0.03(+4.10%)
Jan 21, 2011
0.7596
0.7961
0.7596
0.7921
6,154
+0.03(+4.28%)
Jan 20, 2011
0.8042
0.8042
0.7555
0.7596
13,622
-0.06(-7.88%)
Jan 19, 2011
0.8083
0.8245
0.7921
0.8245
34,221
-0.00(-0.45%)
Jan 18, 2011
0.8245
0.8286
0.8083
0.8283
15,759
+0.01(+0.95%)
Jan 14, 2011
0.8042
0.8286
0.8042
0.8205
5,660
+0.02(+2.50%)
Jan 13, 2011
0.8327
0.8449
0.8005
0.8005
9,921
-0.03(-3.39%)
Jan 12, 2011
0.8083
0.8327
0.7921
0.8286
61,354
+0.02(+3.03%)
Jan 11, 2011
0.7677
0.8042
0.7677
0.8042
8,284
+0.00(+0.51%)
Jan 10, 2011
0.8164
0.8164
0.7718
0.8002
11,950
-0.00(-0.51%)
Jan 07, 2011
0.8083
0.8286
0.7961
0.8042
3,456
+0.04(+5.32%)
Jan 06, 2011
0.8124
0.8327
0.7636
0.7636
3,446
-0.02(-3.09%)
Jan 05, 2011
0.8083
0.8083
0.7880
0.7880
738
-0.02(-3.00%)
Jan 04, 2011
0.8367
0.8367
0.8124
0.8124
3,692
-0.02(-2.44%)
Jan 03, 2011
0.8164
0.8489
0.7921
0.8327
44,748
+0.06(+8.18%)
Dec 31, 2010
0.7514
0.7921
0.7392
0.7697
43,035
+0.02(+2.99%)
Dec 30, 2010
0.7311
0.7474
0.7230
0.7474
25,358
+0.00(+0.55%)
Dec 29, 2010
0.7311
0.7514
0.7311
0.7433
12,487
+0.01(+1.67%)
Dec 28, 2010
0.7514
0.7555
0.7311
0.7311
7,464
+0.00(+0.00%)
Dec 27, 2010
0.7352
0.7514
0.7311
0.7311
19,786
-0.01(-0.93%)
Dec 23, 2010
0.7149
0.7420
0.7149
0.7380
6,081
-0.01(-1.63%)
Dec 22, 2010
0.7433
0.7502
0.6986
0.7502
20,237
-0.00(-0.16%)
Dec 21, 2010
0.7392
0.7514
0.7108
0.7514
74,107
+0.03(+4.51%)
Dec 20, 2010
0.7149
0.7636
0.7149
0.7189
17,140
+0.02(+3.27%)
Dec 17, 2010
0.6864
0.7230
0.6864
0.6962
24,447
+0.01(+0.82%)
Dec 16, 2010
0.6783
0.7224
0.6783
0.6905
78,689
-0.02(-3.13%)
Dec 15, 2010
0.7717
0.7717
0.7128
0.7128
24,961
-0.06(-8.12%)
Dec 14, 2010
0.7758
0.7758
0.7758
0.7758
246
+0.00(+0.53%)
Dec 13, 2010
0.7717
0.7921
0.7717
0.7717
28,681
-0.04(-4.52%)
Dec 10, 2010
0.7961
0.8124
0.7961
0.8083
6,893
+0.01(+1.53%)
Dec 09, 2010
0.7799
0.7966
0.7799
0.7961
1,280
-0.03(-3.92%)
Dec 08, 2010
0.8489
0.8489
0.7758
0.8286
15,549
+0.06(+7.37%)
Dec 07, 2010
0.8164
0.8164
0.7677
0.7717
8,907
-0.04(-5.00%)
Dec 06, 2010
0.7839
0.8245
0.7555
0.8124
52,986
+0.04(+5.26%)
Dec 03, 2010
0.7189
0.7839
0.7189
0.7717
18,826
+0.05(+7.34%)
Dec 02, 2010
0.7189
0.7555
0.7189
0.7190
36,806
-0.00(-0.56%)
Dec 01, 2010
0.7108
0.7271
0.7108
0.7230
7,068
+0.00(+0.56%)
Nov 30, 2010
0.7230
0.7230
0.6946
0.7189
10,783
-0.03(-3.56%)
Nov 29, 2010
0.7108
0.7552
0.7027
0.7455
11,645
+0.02(+3.11%)
Nov 26, 2010
0.6946
0.7230
0.6946
0.7230
6,809
+0.03(+4.09%)
Nov 24, 2010
0.7230
0.6946
0.6946
0.6946
78,467
-0.03(-4.47%)
Nov 23, 2010
0.7311
0.7352
0.7271
0.7271
10,630
-0.01(-1.11%)
Nov 22, 2010
0.7636
0.7636
0.7311
0.7352
26,692
-0.03(-3.72%)
Nov 19, 2010
0.7677
0.7717
0.7636
0.7636
6,647
+0.00(+0.00%)
Nov 18, 2010
0.7433
0.7839
0.7433
0.7636
6,189
+0.02(+2.17%)
Nov 17, 2010
0.7433
0.7474
0.7433
0.7474
2,228
-0.02(-2.65%)
Nov 16, 2010
0.7433
0.7677
0.7433
0.7677
11,435
+0.00(+0.54%)
Nov 15, 2010
0.7676
0.7677
0.7636
0.7636
5,465
+0.02(+2.73%)
Nov 12, 2010
0.7433
0.7433
0.7352
0.7433
8,035
-0.00(-0.54%)
Nov 11, 2010
0.7880
0.7880
0.7352
0.7474
13,663
-0.04(-5.15%)
Nov 10, 2010
0.7311
0.7880
0.7311
0.7880
42,316
+0.05(+7.18%)
Nov 09, 2010
0.7392
0.7636
0.7311
0.7352
9,601
-0.02(-2.16%)
Nov 08, 2010
0.7433
0.7514
0.7271
0.7514
55,711
-0.01(-1.07%)
Nov 05, 2010
0.7433
0.7921
0.7311
0.7596
103,380
+0.02(+2.19%)
Nov 04, 2010
0.7799
0.7921
0.7392
0.7433
77,573
-0.02(-2.14%)
Nov 03, 2010
0.7392
0.7798
0.7392
0.7596
26,835
+0.02(+2.75%)
Nov 02, 2010
0.7677
0.7677
0.7392
0.7392
33,204
-0.03(-4.21%)
Nov 01, 2010
0.8002
0.8002
0.7717
0.7717
9,202
-0.03(-4.04%)
Oct 29, 2010
0.8164
0.8164
0.7352
0.8042
129,477
-0.01(-1.49%)
Oct 28, 2010
0.8367
0.9241
0.7514
0.8164
111,576
-0.02(-2.90%)
Oct 27, 2010
0.8773
0.8773
0.8408
0.8408
73,570
-0.05(-5.48%)
Oct 25, 2010
0.9423
0.9423
0.8895
0.8895
984
-0.04(-3.95%)
Oct 22, 2010
0.8855
0.9261
0.8726
0.9261
11,502
+0.09(+10.14%)
Oct 21, 2010
0.8773
0.8773
0.8408
0.8408
7,336
-0.03(-3.72%)
Oct 20, 2010
0.8895
0.8895
0.8733
0.8733
6,068
+0.00(+0.00%)
Oct 19, 2010
0.8327
0.8733
0.8327
0.8733
6,401
-0.01(-0.92%)
Oct 18, 2010
0.8855
0.8936
0.8530
0.8814
25,850
+0.03(+3.83%)
Oct 15, 2010
0.8530
0.8652
0.8449
0.8489
21,086
-0.00(-0.48%)
Oct 14, 2010
0.8489
0.8611
0.8124
0.8530
34,602
+0.00(+0.00%)
Oct 13, 2010
0.8804
0.8855
0.8205
0.8530
18,834
-0.01(-1.41%)
Oct 12, 2010
0.8611
0.8652
0.8327
0.8652
14,045
+0.00(+0.48%)
Oct 11, 2010
0.8530
0.8611
0.8489
0.8611
3,692
-0.03(-3.64%)
Oct 08, 2010
0.8530
0.8936
0.8458
0.8936
15,431
+0.04(+4.76%)
Oct 07, 2010
0.8327
0.8733
0.7921
0.8530
26,643
-0.02(-1.87%)
Oct 05, 2010
0.8570
0.8692
0.8692
0.8692
4,923
+0.04(+4.65%)
Oct 04, 2010
0.8205
0.8306
0.8164
0.8306
2,461
-0.05(-6.19%)
Oct 01, 2010
0.8855
0.8855
0.8773
0.8855
3,564
+0.02(+2.35%)
Sep 30, 2010
0.8733
0.8733
0.8652
0.8652
42,028
-0.01(-0.93%)
Sep 29, 2010
0.8449
0.8895
0.8449
0.8733
18,152
+0.02(+2.21%)
Sep 28, 2010
0.8652
0.8652
0.8164
0.8544
10,148
-0.02(-2.16%)
Sep 27, 2010
0.8489
0.8936
0.8449
0.8733
20,746
+0.04(+4.88%)
Sep 24, 2010
0.8977
0.9342
0.7392
0.8327
129,400
-0.05(-5.53%)
Sep 23, 2010
0.8814
0.8944
0.8530
0.8814
7,814
-0.02(-1.81%)
Sep 22, 2010
0.9423
1.015
0.8977
0.8977
5,933
-0.04(-4.74%)
Sep 21, 2010
0.9911
0.9911
0.9423
0.9423
14,857
-0.05(-4.92%)
Sep 20, 2010
0.9830
0.9951
0.9464
0.9911
23,440
+0.04(+4.72%)
Sep 17, 2010
0.9302
0.9464
0.8773
0.9464
34,834
+0.03(+3.56%)
Sep 15, 2010
0.8977
0.9423
0.8773
0.9139
6,617
+0.01(+1.35%)
Sep 14, 2010
0.9830
0.9830
0.8530
0.9017
18,580
-0.09(-9.38%)
Sep 13, 2010
0.8083
0.9951
0.7961
0.9951
54,259
+0.14(+16.11%)
Sep 10, 2010
0.8570
0.8611
0.8530
0.8570
7,486
+0.02(+2.93%)
Sep 09, 2010
0.8327
0.8327
0.8327
0.8327
246
+0.02(+3.02%)
Sep 08, 2010
0.8042
0.8753
0.8042
0.8083
52,144
+0.00(+0.50%)
Sep 07, 2010
0.8530
0.8530
0.8042
0.8042
41,102
-0.03(-3.41%)
Sep 03, 2010
0.8652
0.8652
0.8327
0.8327
33,458
-0.04(-4.43%)
Sep 02, 2010
0.8611
0.8733
0.8489
0.8713
3,692
+0.00(+0.23%)
Sep 01, 2010
0.8733
0.8733
0.8408
0.8692
6,477
+0.02(+1.90%)
Aug 31, 2010
0.8733
0.8733
0.8111
0.8530
5,386
+0.05(+6.06%)
Aug 30, 2010
0.8530
0.8530
0.8042
0.8043
15,222
-0.05(-5.71%)
Aug 25, 2010
0.8855
0.8530
0.8530
0.8530
37,421
+0.04(+5.00%)
Aug 24, 2010
0.8245
0.8428
0.8042
0.8124
53,695
-0.04(-4.76%)
Aug 23, 2010
0.9098
0.9302
0.8530
0.8530
29,041
-0.02(-2.07%)
Aug 20, 2010
0.8733
0.9058
0.7839
0.8710
45,263
+0.05(+6.16%)
Aug 19, 2010
0.9261
0.9261
0.8205
0.8205
40,627
-0.14(-14.41%)
Aug 18, 2010
1.032
1.032
0.9586
0.9586
9,109
+0.11(+13.46%)
Aug 17, 2010
0.8733
0.8733
0.8221
0.8449
4,283
-0.01(-1.42%)
Aug 16, 2010
0.8489
0.8571
0.8489
0.8570
4,185
-0.00(-0.47%)
Aug 13, 2010
0.8570
0.8936
0.8570
0.8611
30,294
-0.03(-3.64%)
Aug 12, 2010
0.8814
0.9403
0.8733
0.8936
7,139
+0.02(+2.33%)
Aug 11, 2010
0.9098
0.9220
0.8733
0.8733
44,463
-0.10(-10.04%)
Aug 10, 2010
1.036
1.036
0.9545
0.9708
13,171
-0.07(-7.00%)
Aug 09, 2010
1.048
1.078
1.044
1.044
2,757
-0.04(-3.38%)
Aug 06, 2010
1.121
1.121
1.040
1.080
7,954
+0.04(+3.36%)
Aug 05, 2010
1.097
1.121
1.044
1.045
5,170
+0.01(+0.53%)
Aug 04, 2010
1.076
1.076
1.040
1.040
22,155
-0.06(-5.54%)
Aug 03, 2010
1.113
1.149
1.087
1.101
44,790
+0.02(+1.88%)
Aug 02, 2010
0.9951
1.219
0.9911
1.080
343,438
+0.27(+33.00%)
Jul 30, 2010
0.8530
0.8530
0.7352
0.8124
6,179
+0.02(+3.09%)
Jul 29, 2010
0.7555
0.7880
0.7514
0.7880
23,115
+0.00(+0.00%)
Jul 28, 2010
0.7880
0.7880
0.7880
0.7880
492
-0.02(-2.02%)
Jul 27, 2010
0.8083
0.8083
0.8042
0.8042
492
+0.05(+7.03%)
Jul 26, 2010
0.7514
0.7514
0.7514
0.7514
1,230
+0.00(+0.27%)
Jul 23, 2010
0.7494
0.7494
0.7494
0.7494
246
-0.02(-2.38%)
Jul 22, 2010
0.7312
0.7677
0.7312
0.7677
3,963
+0.00(+0.53%)
Jul 21, 2010
0.7555
0.8449
0.7555
0.7636
8,722
+0.01(+1.08%)
Jul 20, 2010
0.7555
0.7555
0.7555
0.7555
553
-0.02(-2.11%)
Jul 19, 2010
0.7717
0.7717
0.7717
0.7717
3,033
+0.02(+2.70%)
Jul 16, 2010
0.7717
0.7717
0.7392
0.7514
13,117
-0.02(-2.53%)
Jul 15, 2010
0.8124
0.8124
0.7514
0.7709
12,949
-0.04(-4.62%)
Jul 14, 2010
0.7979
0.8124
0.7677
0.8083
24,336
+0.04(+5.85%)
Jul 13, 2010
0.7717
0.7799
0.7514
0.7636
5,145
-0.03(-3.59%)
Jul 12, 2010
0.8124
0.8164
0.7717
0.7921
4,549
+0.02(+2.63%)
Jul 08, 2010
0.7799
0.7717
0.7717
0.7717
5,908
+0.00(+0.53%)
Jul 07, 2010
0.7880
0.7921
0.7392
0.7677
38,111
+0.02(+2.16%)
Jul 06, 2010
0.7839
0.7839
0.7514
0.7514
33,482
-0.04(-5.13%)
Jul 02, 2010
0.7921
0.8002
0.7921
0.7921
14,865
-0.01(-1.44%)
Jul 01, 2010
0.7514
0.8124
0.7514
0.8036
34,873
+0.05(+6.95%)
Jun 30, 2010
0.8124
0.8124
0.7343
0.7514
72,209
-0.06(-7.50%)
Jun 29, 2010
0.8936
0.8936
0.8042
0.8124
27,679
-0.13(-13.79%)
Jun 25, 2010
0.9639
1.011
0.9383
0.9423
12,309
-0.07(-6.83%)
Jun 24, 2010
0.9342
1.011
0.9342
1.011
1,915
-0.00(-0.40%)
Jun 23, 2010
0.9383
1.015
0.9342
1.015
6,580
-0.01(-0.79%)
Jun 22, 2010
1.015
1.032
0.9180
1.024
11,110
-0.01(-1.18%)
Jun 21, 2010
0.9545
1.048
0.9058
1.036
13,486
+0.02(+2.00%)
Jun 18, 2010
0.9870
1.015
0.9342
1.015
10,064
+0.00(+0.00%)
Jun 17, 2010
1.052
1.052
0.9342
1.015
42,298
+0.10(+11.11%)
Jun 16, 2010
0.9505
0.9505
0.8936
0.9139
24,139
-0.02(-2.17%)
Jun 15, 2010
0.9708
0.9911
0.8936
0.9342
37,183
-0.02(-2.55%)
Jun 14, 2010
0.9342
0.9586
0.9342
0.9586
20,463
+0.01(+1.29%)
Jun 11, 2010
1.011
1.011
0.8992
0.9464
29,430
-0.03(-2.91%)
Jun 10, 2010
1.015
1.019
0.9505
0.9748
12,447
-0.04(-4.00%)
Jun 09, 2010
1.015
1.015
1.015
1.015
2,708
+0.03(+3.31%)
Jun 08, 2010
1.032
1.032
0.9830
0.9830
27,645
-0.11(-10.04%)
Jun 07, 2010
1.162
1.219
1.020
1.093
19,525
+0.02(+1.51%)
Jun 04, 2010
1.162
1.162
1.076
1.076
6,216
-0.09(-7.34%)
Jun 03, 2010
1.166
1.166
1.076
1.162
13,250
+0.03(+2.88%)
Jun 02, 2010
1.158
1.158
1.089
1.129
12,408
-0.03(-2.46%)
Jun 01, 2010
1.178
1.243
1.048
1.158
48,953
+0.14(+14.00%)
May 28, 2010
0.9992
1.015
0.9992
1.015
2,708
+0.00(+0.00%)
May 27, 2010
1.028
1.105
1.015
1.015
3,692
-0.01(-1.19%)
May 26, 2010
1.060
1.080
1.024
1.028
10,598
-0.00(-0.39%)
May 25, 2010
1.041
1.109
0.9748
1.032
16,352
-0.08(-6.79%)
May 24, 2010
1.093
1.121
1.064
1.107
29,654
+0.07(+6.86%)
May 21, 2010
1.170
1.178
1.036
1.036
41,725
-0.08(-7.27%)
May 20, 2010
1.219
1.219
1.117
1.117
9,293
-0.12(-9.54%)
May 19, 2010
1.284
1.284
1.149
1.235
18,917
-0.02(-1.94%)
May 18, 2010
1.223
1.259
1.223
1.259
8,247
+0.00(+0.00%)
May 17, 2010
1.210
1.292
1.210
1.259
9,520
+0.08(+6.86%)
May 14, 2010
1.217
1.264
1.178
1.178
13,351
-0.06(-4.89%)
May 13, 2010
1.239
1.241
1.219
1.239
82,263
+0.02(+1.67%)
May 12, 2010
1.137
1.357
1.137
1.219
62,267
+0.05(+4.53%)
May 11, 2010
1.174
1.212
1.166
1.166
11,206
+0.01(+1.06%)
May 10, 2010
1.178
1.255
1.076
1.154
20,537
-0.03(-2.41%)
May 07, 2010
1.206
1.214
1.137
1.182
9,284
-0.07(-5.83%)
May 06, 2010
1.154
1.255
1.154
1.255
29,053
+0.05(+4.39%)
May 05, 2010
1.227
1.227
1.158
1.202
2,767
-0.00(-0.34%)
May 04, 2010
1.190
1.231
1.158
1.206
27,608
-0.03(-2.30%)
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.