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
Vicor Cp
(NQ:
VICR
)
34.67
-0.19 (-0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.260
7.370
6.940
6.970
71,257
-0.32(-4.39%)
Apr 27, 2012
7.250
7.430
7.060
7.290
56,210
+0.09(+1.25%)
Apr 26, 2012
7.390
7.480
7.190
7.200
40,637
-0.22(-2.96%)
Apr 25, 2012
7.670
7.670
7.370
7.420
80,095
-0.08(-1.07%)
Apr 24, 2012
7.290
7.520
7.250
7.500
47,839
+0.18(+2.46%)
Apr 23, 2012
7.440
7.470
7.200
7.320
51,219
-0.30(-3.94%)
Apr 20, 2012
7.730
7.820
7.550
7.620
68,427
+0.02(+0.26%)
Apr 19, 2012
7.590
7.720
7.520
7.600
86,767
+0.00(+0.00%)
Apr 18, 2012
7.810
7.930
7.570
7.600
46,709
-0.29(-3.68%)
Apr 17, 2012
7.800
8.060
7.690
7.890
39,789
+0.20(+2.60%)
Apr 16, 2012
7.660
7.780
7.590
7.690
33,452
+0.09(+1.18%)
Apr 13, 2012
7.780
7.780
7.580
7.600
54,575
-0.25(-3.18%)
Apr 12, 2012
7.735
7.910
7.700
7.850
48,212
+0.14(+1.82%)
Apr 11, 2012
7.730
7.870
7.580
7.710
60,198
+0.10(+1.31%)
Apr 10, 2012
7.730
7.780
7.590
7.610
77,246
-0.11(-1.42%)
Apr 09, 2012
7.760
7.870
7.690
7.720
129,814
-0.11(-1.40%)
Apr 05, 2012
7.940
8.110
7.800
7.830
57,739
-0.18(-2.25%)
Apr 04, 2012
7.920
8.050
7.760
8.010
77,877
+0.03(+0.38%)
Apr 03, 2012
8.370
8.370
7.960
7.980
49,621
-0.40(-4.77%)
Apr 02, 2012
7.940
8.390
7.940
8.380
72,883
+0.38(+4.75%)
Mar 30, 2012
8.100
8.100
7.920
8.000
32,601
+0.00(+0.00%)
Mar 29, 2012
7.960
8.160
7.940
8.000
28,723
-0.06(-0.74%)
Mar 28, 2012
8.180
8.200
7.950
8.060
45,746
-0.09(-1.10%)
Mar 27, 2012
8.290
8.370
8.070
8.150
39,882
-0.14(-1.69%)
Mar 26, 2012
8.280
8.430
8.070
8.290
51,807
+0.13(+1.59%)
Mar 23, 2012
8.010
8.160
7.980
8.160
25,225
+0.14(+1.75%)
Mar 22, 2012
8.000
8.170
7.960
8.020
36,521
-0.12(-1.47%)
Mar 21, 2012
8.080
8.280
8.000
8.140
36,844
+0.10(+1.24%)
Mar 20, 2012
8.310
8.370
8.020
8.040
51,967
-0.38(-4.51%)
Mar 19, 2012
7.940
8.480
7.940
8.420
61,837
+0.53(+6.72%)
Mar 16, 2012
7.840
8.000
7.800
7.890
120,097
+0.08(+1.02%)
Mar 15, 2012
7.890
7.920
7.770
7.810
104,295
-0.09(-1.14%)
Mar 14, 2012
8.060
8.170
7.820
7.900
64,741
-0.25(-3.07%)
Mar 13, 2012
7.980
8.170
7.780
8.150
49,316
+0.28(+3.56%)
Mar 12, 2012
7.980
8.050
7.810
7.870
28,266
-0.14(-1.75%)
Mar 09, 2012
7.760
8.150
7.740
8.010
46,409
+0.24(+3.09%)
Mar 08, 2012
7.790
7.900
7.610
7.770
34,128
+0.07(+0.91%)
Mar 07, 2012
7.750
7.910
7.660
7.700
38,312
+0.02(+0.26%)
Mar 06, 2012
7.870
7.900
7.670
7.680
95,078
-0.32(-4.00%)
Mar 05, 2012
8.050
8.160
7.740
8.000
62,177
-0.06(-0.74%)
Mar 02, 2012
8.130
8.310
8.030
8.060
96,697
-0.08(-0.98%)
Mar 01, 2012
8.280
8.300
8.100
8.140
75,410
+0.02(+0.25%)
Feb 29, 2012
8.430
8.460
8.100
8.120
103,633
-0.29(-3.45%)
Feb 28, 2012
8.630
8.700
8.400
8.410
50,047
-0.21(-2.44%)
Feb 27, 2012
8.550
8.680
8.350
8.620
80,321
-0.05(-0.58%)
Feb 24, 2012
9.280
9.280
8.650
8.670
69,641
-0.62(-6.67%)
Feb 23, 2012
8.110
9.400
8.110
9.290
185,386
+0.35(+3.91%)
Feb 22, 2012
8.850
9.040
8.840
8.940
58,680
+0.07(+0.79%)
Feb 21, 2012
9.330
9.330
8.840
8.870
53,551
-0.40(-4.31%)
Feb 17, 2012
9.500
9.568
9.160
9.270
80,367
-0.17(-1.80%)
Feb 16, 2012
9.220
9.490
9.060
9.440
59,053
+0.19(+2.05%)
Feb 15, 2012
9.320
9.360
9.220
9.250
54,647
+0.03(+0.33%)
Feb 14, 2012
9.370
9.420
8.980
9.220
62,357
-0.16(-1.71%)
Feb 13, 2012
9.330
9.522
9.260
9.380
54,956
+0.19(+2.07%)
Feb 10, 2012
9.330
9.430
9.140
9.190
40,584
-0.28(-2.96%)
Feb 09, 2012
9.560
9.590
9.330
9.470
23,621
-0.07(-0.73%)
Feb 08, 2012
9.840
9.890
9.410
9.540
61,481
-0.28(-2.85%)
Feb 07, 2012
9.880
9.995
9.640
9.820
43,728
-0.08(-0.81%)
Feb 06, 2012
10.25
10.42
9.760
9.900
67,189
-0.42(-4.07%)
Feb 03, 2012
9.800
10.42
9.650
10.32
178,801
+0.74(+7.72%)
Feb 02, 2012
9.370
9.660
9.210
9.580
79,072
+0.21(+2.24%)
Feb 01, 2012
9.000
9.440
8.890
9.370
103,181
+0.44(+4.93%)
Jan 31, 2012
8.940
9.100
8.800
8.930
111,662
+0.09(+1.02%)
Jan 30, 2012
8.170
9.270
7.940
8.840
218,530
+0.57(+6.89%)
Jan 27, 2012
8.180
8.370
8.046
8.270
94,936
+0.03(+0.36%)
Jan 26, 2012
8.300
8.330
8.120
8.240
60,974
+0.01(+0.12%)
Jan 25, 2012
8.040
8.350
7.880
8.230
70,338
+0.18(+2.24%)
Jan 24, 2012
7.940
8.110
7.880
8.050
103,490
+0.06(+0.75%)
Jan 23, 2012
7.900
8.050
7.811
7.990
101,365
+0.09(+1.14%)
Jan 20, 2012
7.900
8.030
7.740
7.900
115,216
-0.03(-0.38%)
Jan 19, 2012
8.080
8.080
7.870
7.930
72,662
-0.11(-1.37%)
Jan 18, 2012
7.700
8.080
7.670
8.040
78,306
+0.30(+3.88%)
Jan 17, 2012
8.030
8.100
7.600
7.740
78,039
-0.17(-2.15%)
Jan 13, 2012
8.020
8.140
7.850
7.910
44,530
-0.23(-2.83%)
Jan 12, 2012
8.010
8.150
7.780
8.140
57,393
+0.15(+1.88%)
Jan 11, 2012
7.780
8.010
7.650
7.990
50,789
+0.17(+2.17%)
Jan 10, 2012
7.950
8.080
7.750
7.820
106,386
+0.01(+0.13%)
Jan 09, 2012
7.760
7.860
7.500
7.810
259,931
+0.11(+1.43%)
Jan 06, 2012
7.960
7.960
7.700
7.700
83,681
-0.28(-3.51%)
Jan 05, 2012
7.910
8.050
7.800
7.980
56,142
+0.00(+0.00%)
Jan 04, 2012
8.120
8.270
7.830
7.980
69,923
+0.02(+0.25%)
Dec 30, 2011
7.970
8.120
7.810
7.960
61,434
+0.01(+0.13%)
Dec 29, 2011
7.900
8.070
7.780
7.950
59,847
+0.06(+0.76%)
Dec 28, 2011
8.150
8.150
7.830
7.890
64,556
-0.29(-3.55%)
Dec 27, 2011
8.200
8.220
8.100
8.180
58,984
-0.03(-0.37%)
Dec 23, 2011
8.420
8.420
8.180
8.210
38,232
-0.02(-0.24%)
Dec 21, 2011
8.280
8.300
7.800
8.230
61,583
-0.07(-0.84%)
Dec 20, 2011
7.890
8.390
7.890
8.300
114,821
+0.65(+8.50%)
Dec 19, 2011
7.840
8.140
7.600
7.650
138,690
-0.09(-1.16%)
Dec 16, 2011
7.840
8.040
7.580
7.740
301,413
+0.01(+0.13%)
Dec 15, 2011
7.680
7.820
7.400
7.730
81,901
+0.23(+3.07%)
Dec 14, 2011
7.780
7.880
7.500
7.500
78,131
-0.35(-4.46%)
Dec 13, 2011
8.240
8.330
7.800
7.850
61,800
-0.31(-3.80%)
Dec 12, 2011
8.060
8.200
7.980
8.160
77,470
-0.07(-0.85%)
Dec 09, 2011
7.860
8.250
7.850
8.230
81,980
+0.43(+5.51%)
Dec 08, 2011
8.160
8.245
7.780
7.800
87,776
-0.46(-5.57%)
Dec 07, 2011
8.290
8.530
8.080
8.260
83,946
-0.11(-1.31%)
Dec 06, 2011
8.430
8.520
8.060
8.370
75,575
+0.13(+1.58%)
Dec 05, 2011
8.040
8.349
7.640
8.240
112,616
+0.39(+4.97%)
Dec 02, 2011
7.800
8.010
7.800
7.850
71,740
-0.03(-0.38%)
Dec 01, 2011
7.960
8.000
7.790
7.880
55,660
-0.14(-1.75%)
Nov 30, 2011
7.780
8.050
7.460
8.020
158,721
+0.67(+9.12%)
Nov 29, 2011
7.540
7.610
7.190
7.350
36,083
-0.20(-2.65%)
Nov 28, 2011
7.260
7.590
7.090
7.550
93,834
+0.55(+7.86%)
Nov 25, 2011
7.170
7.330
7.000
7.000
40,805
-0.25(-3.45%)
Nov 23, 2011
7.630
7.705
7.190
7.250
107,648
-0.46(-5.97%)
Nov 22, 2011
8.040
8.150
7.710
7.710
60,723
-0.33(-4.10%)
Nov 21, 2011
8.280
8.400
8.040
8.040
58,408
-0.46(-5.41%)
Nov 18, 2011
8.490
8.610
8.410
8.500
38,989
+0.05(+0.59%)
Nov 17, 2011
8.530
8.780
8.400
8.450
53,804
-0.09(-1.05%)
Nov 16, 2011
8.530
8.880
8.500
8.540
88,387
-0.14(-1.61%)
Nov 15, 2011
8.490
8.790
8.490
8.680
90,401
+0.11(+1.28%)
Nov 14, 2011
9.010
9.190
8.450
8.570
88,294
-0.49(-5.41%)
Nov 11, 2011
8.870
9.110
8.820
9.060
69,623
+0.35(+4.02%)
Nov 10, 2011
8.600
8.880
8.460
8.710
72,720
+0.27(+3.20%)
Nov 09, 2011
8.540
8.800
8.350
8.440
141,899
-0.43(-4.85%)
Nov 08, 2011
8.880
9.110
8.760
8.870
106,357
+0.11(+1.26%)
Nov 07, 2011
8.780
8.850
8.510
8.760
57,329
-0.03(-0.28%)
Nov 04, 2011
9.070
9.190
8.770
8.785
116,080
-0.43(-4.61%)
Nov 03, 2011
8.800
9.270
8.570
9.210
58,560
+0.58(+6.72%)
Nov 02, 2011
9.160
9.250
8.540
8.630
254,032
-0.30(-3.36%)
Nov 01, 2011
8.630
9.200
8.630
8.930
122,156
-0.22(-2.40%)
Oct 31, 2011
8.720
9.470
8.720
9.150
64,086
+0.20(+2.23%)
Oct 28, 2011
9.220
9.450
8.930
8.950
216,434
-0.34(-3.66%)
Oct 27, 2011
10.05
10.22
9.160
9.290
269,515
-0.17(-1.80%)
Oct 26, 2011
10.00
10.00
8.770
9.460
326,836
-0.67(-6.61%)
Oct 25, 2011
10.18
10.53
10.08
10.13
177,651
-0.39(-3.71%)
Oct 24, 2011
10.11
10.66
9.950
10.52
96,890
+0.49(+4.89%)
Oct 21, 2011
9.910
10.28
9.755
10.03
114,064
+0.38(+3.94%)
Oct 20, 2011
9.840
9.960
9.430
9.650
96,994
-0.21(-2.13%)
Oct 19, 2011
10.39
10.56
9.780
9.860
77,869
-0.58(-5.56%)
Oct 18, 2011
9.990
10.69
9.870
10.44
114,646
+0.51(+5.14%)
Oct 17, 2011
10.20
10.20
9.720
9.930
86,024
-0.46(-4.43%)
Oct 14, 2011
10.38
10.45
10.09
10.39
102,796
+0.15(+1.46%)
Oct 13, 2011
9.920
10.25
9.795
10.24
63,386
+0.22(+2.20%)
Oct 12, 2011
9.790
10.22
9.750
10.02
153,393
+0.28(+2.87%)
Oct 11, 2011
9.620
9.790
9.610
9.740
96,483
+0.04(+0.41%)
Oct 10, 2011
9.540
9.750
9.340
9.700
75,065
+0.36(+3.85%)
Oct 07, 2011
10.09
10.09
9.280
9.340
97,272
-0.79(-7.80%)
Oct 06, 2011
9.450
10.16
9.330
10.13
91,920
+0.54(+5.63%)
Oct 05, 2011
9.410
9.890
9.090
9.590
117,774
+0.17(+1.80%)
Oct 04, 2011
8.000
9.480
8.000
9.420
206,227
+1.28(+15.72%)
Oct 03, 2011
8.630
8.930
8.070
8.140
144,502
-0.61(-6.97%)
Sep 30, 2011
8.950
9.180
8.660
8.750
186,298
-0.37(-4.06%)
Sep 29, 2011
9.150
9.280
8.660
9.120
179,367
+0.21(+2.36%)
Sep 28, 2011
9.520
9.530
8.890
8.910
123,197
-0.60(-6.31%)
Sep 27, 2011
9.080
9.780
9.000
9.510
119,674
+0.63(+7.09%)
Sep 26, 2011
8.820
8.890
8.470
8.880
93,552
+0.16(+1.83%)
Sep 23, 2011
8.400
8.770
8.400
8.720
75,682
+0.32(+3.81%)
Sep 22, 2011
8.750
8.900
8.150
8.400
220,187
-0.71(-7.79%)
Sep 21, 2011
9.460
9.550
9.090
9.110
98,399
-0.33(-3.50%)
Sep 20, 2011
9.980
10.20
9.410
9.440
193,189
-0.46(-4.65%)
Sep 19, 2011
10.04
10.10
9.690
9.900
128,097
-0.35(-3.41%)
Sep 16, 2011
10.56
10.69
10.18
10.25
155,996
-0.22(-2.10%)
Sep 15, 2011
10.27
10.51
10.14
10.47
88,841
+0.33(+3.25%)
Sep 14, 2011
9.890
10.85
9.610
10.14
178,340
+0.38(+3.89%)
Sep 13, 2011
9.670
9.860
9.500
9.760
69,748
+0.18(+1.88%)
Sep 12, 2011
9.470
9.610
9.210
9.580
76,409
+0.03(+0.31%)
Sep 09, 2011
9.700
9.950
9.500
9.550
106,849
-0.23(-2.35%)
Sep 08, 2011
10.11
10.26
9.710
9.780
108,956
-0.32(-3.17%)
Sep 07, 2011
9.890
10.30
9.730
10.10
104,503
+0.40(+4.12%)
Sep 06, 2011
9.610
9.950
9.520
9.700
75,529
-0.28(-2.81%)
Sep 02, 2011
10.43
10.53
9.900
9.980
84,363
-0.71(-6.64%)
Sep 01, 2011
11.34
11.48
10.54
10.69
84,787
-0.60(-5.31%)
Aug 31, 2011
11.28
11.37
11.04
11.29
103,919
+0.12(+1.07%)
Aug 30, 2011
11.05
11.27
10.70
11.17
67,244
+0.04(+0.36%)
Aug 29, 2011
10.58
11.17
10.49
11.13
59,384
+0.66(+6.30%)
Aug 26, 2011
10.03
10.52
9.830
10.47
45,778
+0.36(+3.56%)
Aug 25, 2011
10.55
10.55
10.00
10.11
75,916
-0.32(-3.07%)
Aug 24, 2011
10.23
10.48
10.06
10.43
47,957
+0.15(+1.46%)
Aug 23, 2011
9.730
10.29
9.550
10.28
117,358
+0.58(+5.98%)
Aug 22, 2011
10.37
10.44
9.600
9.700
99,374
-0.38(-3.77%)
Aug 19, 2011
10.02
10.33
9.833
10.08
178,079
-0.07(-0.69%)
Aug 18, 2011
10.60
10.87
9.940
10.15
129,301
-0.85(-7.73%)
Aug 17, 2011
10.93
11.22
10.72
11.00
62,623
+0.13(+1.20%)
Aug 16, 2011
10.90
11.05
10.67
10.87
96,857
-0.20(-1.81%)
Aug 15, 2011
10.72
11.07
10.52
11.07
187,838
+0.46(+4.34%)
Aug 12, 2011
10.97
10.97
10.54
10.61
129,793
-0.25(-2.30%)
Aug 11, 2011
10.12
11.20
10.02
10.86
165,238
+0.82(+8.17%)
Aug 10, 2011
10.81
10.97
9.990
10.04
159,739
-1.15(-10.28%)
Aug 09, 2011
10.56
11.67
9.880
11.19
289,054
+0.93(+9.06%)
Aug 08, 2011
11.48
11.89
10.01
10.26
229,648
-1.62(-13.64%)
Aug 05, 2011
12.52
12.52
11.35
11.88
169,148
-0.47(-3.81%)
Aug 04, 2011
12.79
12.99
12.35
12.35
138,339
-0.65(-5.02%)
Aug 03, 2011
13.28
13.38
12.77
13.00
133,493
-0.22(-1.64%)
Aug 02, 2011
13.79
14.12
13.22
13.22
68,846
-0.69(-4.97%)
Aug 01, 2011
14.17
14.56
13.75
13.91
62,082
+0.01(+0.07%)
Jul 29, 2011
13.86
14.13
13.66
13.90
64,815
-0.17(-1.19%)
Jul 28, 2011
14.19
14.40
13.86
14.07
87,427
-0.07(-0.49%)
Jul 27, 2011
14.68
14.68
14.10
14.14
294,935
-0.59(-4.02%)
Jul 26, 2011
14.85
14.97
14.61
14.73
51,024
-0.13(-0.86%)
Jul 25, 2011
14.75
15.07
14.75
14.86
71,632
-0.12(-0.79%)
Jul 22, 2011
15.02
15.14
14.84
14.98
75,736
-0.16(-1.04%)
Jul 21, 2011
15.15
15.35
14.98
15.14
67,245
+0.11(+0.72%)
Jul 20, 2011
15.28
15.37
14.98
15.03
67,054
-0.30(-1.93%)
Jul 19, 2011
15.12
15.51
15.12
15.32
66,992
+0.39(+2.58%)
Jul 18, 2011
15.04
15.12
14.79
14.94
28,230
-0.14(-0.92%)
Jul 15, 2011
15.27
15.39
15.05
15.08
88,559
-0.20(-1.29%)
Jul 14, 2011
15.61
15.69
15.11
15.27
54,267
-0.33(-2.09%)
Jul 13, 2011
15.35
15.90
15.35
15.60
60,009
+0.36(+2.33%)
Jul 12, 2011
15.75
15.77
15.20
15.24
82,151
-0.57(-3.62%)
Jul 11, 2011
16.00
16.00
15.35
15.82
80,851
-0.39(-2.38%)
Jul 08, 2011
16.08
16.24
15.88
16.20
57,761
-0.17(-1.03%)
Jul 07, 2011
16.24
16.47
16.13
16.37
84,610
+0.26(+1.59%)
Jul 06, 2011
16.20
16.22
16.07
16.11
61,191
-0.08(-0.49%)
Jul 05, 2011
16.36
16.37
16.10
16.19
59,822
-0.17(-1.03%)
Jul 01, 2011
16.02
16.54
15.95
16.36
94,280
+0.39(+2.41%)
Jun 30, 2011
15.77
16.01
15.67
15.98
75,395
+0.24(+1.51%)
Jun 29, 2011
15.89
15.89
15.48
15.74
64,013
-0.13(-0.81%)
Jun 28, 2011
15.58
15.91
15.29
15.87
66,084
+0.34(+2.16%)
Jun 27, 2011
15.12
15.56
14.92
15.53
57,209
+0.39(+2.54%)
Jun 24, 2011
15.48
15.48
15.06
15.15
154,370
-0.31(-1.98%)
Jun 23, 2011
15.14
15.55
14.92
15.45
59,278
+0.07(+0.45%)
Jun 22, 2011
15.51
15.75
15.35
15.38
68,698
-0.28(-1.77%)
Jun 21, 2011
15.11
15.85
14.99
15.66
95,431
+0.66(+4.41%)
Jun 20, 2011
14.96
15.03
14.63
15.00
74,042
+0.17(+1.13%)
Jun 17, 2011
15.17
15.51
14.74
14.83
269,611
-0.34(-2.21%)
Jun 16, 2011
15.18
15.48
14.78
15.17
90,788
+0.04(+0.26%)
Jun 15, 2011
15.34
15.64
15.13
15.13
70,563
-0.47(-3.04%)
Jun 14, 2011
15.50
15.72
15.44
15.60
58,220
+0.32(+2.07%)
Jun 13, 2011
15.51
15.51
15.14
15.28
195,336
-0.13(-0.83%)
Jun 10, 2011
15.36
15.53
15.28
15.41
98,030
-0.04(-0.26%)
Jun 09, 2011
15.31
15.64
15.21
15.45
35,446
+0.26(+1.69%)
Jun 08, 2011
15.48
15.48
15.09
15.20
78,921
-0.39(-2.47%)
Jun 07, 2011
15.52
15.67
15.32
15.58
53,846
+0.23(+1.48%)
Jun 06, 2011
15.26
15.66
15.15
15.35
92,671
-0.02(-0.13%)
Jun 03, 2011
15.31
15.47
15.23
15.37
88,606
-0.10(-0.64%)
May 24, 2011
15.88
15.88
15.31
15.47
100,107
-0.30(-1.88%)
May 23, 2011
15.67
15.87
15.55
15.77
79,396
-0.29(-1.78%)
May 20, 2011
16.09
16.17
15.93
16.05
49,874
-0.15(-0.94%)
May 19, 2011
16.43
16.43
16.05
16.21
56,092
-0.08(-0.52%)
May 18, 2011
15.98
16.38
15.89
16.29
66,834
+0.42(+2.68%)
May 17, 2011
15.98
16.15
15.76
15.87
101,915
-0.01(-0.06%)
May 16, 2011
15.95
16.17
15.72
15.88
142,273
-0.25(-1.53%)
May 13, 2011
16.43
16.43
15.96
16.12
73,992
-0.26(-1.57%)
May 12, 2011
15.93
16.52
15.78
16.38
70,894
+0.32(+1.97%)
May 11, 2011
16.33
16.51
16.02
16.06
128,928
-0.35(-2.11%)
May 10, 2011
16.25
16.57
16.10
16.41
111,684
+0.31(+1.90%)
May 09, 2011
15.44
16.11
15.44
16.10
135,228
+0.60(+3.89%)
May 06, 2011
15.81
16.18
15.50
15.50
54,518
-0.02(-0.13%)
May 05, 2011
15.53
15.89
15.31
15.52
75,660
-0.11(-0.70%)
May 04, 2011
15.81
16.01
15.57
15.63
61,026
-0.14(-0.88%)
May 03, 2011
15.73
16.04
15.63
15.77
82,953
-0.05(-0.31%)
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.