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
Coppernico Metals Inc
(TSX:
CMMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 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 29, 2011
7.200
7.250
7.170
7.250
201,816
+0.05(+0.69%)
Apr 28, 2011
6.970
7.250
6.900
7.200
504,378
+0.20(+2.86%)
Apr 27, 2011
7.000
7.060
6.740
7.000
669,269
-0.03(-0.43%)
Apr 26, 2011
7.250
7.260
7.010
7.030
500,517
-0.23(-3.17%)
Apr 25, 2011
7.300
7.430
7.170
7.260
481,165
+0.04(+0.55%)
Apr 21, 2011
7.270
7.340
7.190
7.220
293,750
+0.03(+0.42%)
Apr 20, 2011
7.140
7.430
7.140
7.190
561,981
+0.25(+3.60%)
Apr 19, 2011
6.780
6.940
6.580
6.940
499,208
+0.22(+3.27%)
Apr 18, 2011
7.000
7.000
6.700
6.720
692,882
-0.28(-4.00%)
Apr 15, 2011
7.150
7.150
6.970
7.000
499,585
-0.16(-2.23%)
Apr 14, 2011
7.210
7.350
7.160
7.160
505,212
-0.11(-1.51%)
Apr 13, 2011
7.600
7.600
7.260
7.270
707,420
-0.12(-1.62%)
Apr 12, 2011
7.850
7.850
7.390
7.390
2,014,291
-0.51(-6.46%)
Apr 11, 2011
8.050
8.050
7.840
7.900
774,218
-0.13(-1.62%)
Apr 08, 2011
7.840
8.120
7.840
8.030
1,144,208
+0.24(+3.08%)
Apr 07, 2011
7.900
7.950
7.580
7.790
664,700
-0.11(-1.39%)
Apr 06, 2011
8.000
8.080
7.820
7.900
711,119
-0.06(-0.75%)
Apr 05, 2011
7.880
7.980
7.760
7.960
422,431
-0.04(-0.50%)
Apr 04, 2011
7.900
8.080
7.900
8.000
963,839
+0.15(+1.91%)
Apr 01, 2011
7.420
7.920
7.330
7.850
1,084,392
+0.41(+5.51%)
Mar 31, 2011
7.350
7.470
7.270
7.440
496,677
+0.07(+0.95%)
Mar 30, 2011
7.380
7.390
7.220
7.370
805,446
+0.04(+0.55%)
Mar 29, 2011
7.130
7.380
7.130
7.330
1,153,508
+0.16(+2.23%)
Mar 28, 2011
7.180
7.430
7.120
7.170
334,339
-0.15(-2.05%)
Mar 25, 2011
7.500
7.590
7.320
7.320
343,506
-0.24(-3.17%)
Mar 24, 2011
7.510
7.740
7.470
7.560
1,265,634
+0.06(+0.80%)
Mar 23, 2011
6.990
7.880
6.990
7.500
3,192,424
+0.59(+8.54%)
Mar 22, 2011
6.950
6.990
6.820
6.910
603,642
-0.01(-0.14%)
Mar 21, 2011
6.850
6.920
6.850
6.920
597,760
+0.08(+1.17%)
Mar 18, 2011
6.620
6.980
6.590
6.840
1,127,016
+0.42(+6.54%)
Mar 17, 2011
6.300
6.490
6.010
6.420
1,324,099
+0.37(+6.12%)
Mar 16, 2011
6.250
6.320
5.970
6.050
1,002,455
-0.07(-1.14%)
Mar 15, 2011
5.850
6.140
5.410
6.120
1,345,140
-0.06(-0.97%)
Mar 14, 2011
6.200
6.310
6.090
6.180
853,584
-0.27(-4.19%)
Mar 11, 2011
6.020
6.500
6.020
6.450
523,004
+0.09(+1.42%)
Mar 10, 2011
6.270
6.460
6.110
6.360
1,403,190
-0.20(-3.05%)
Mar 09, 2011
6.870
6.870
6.480
6.560
485,330
-0.18(-2.67%)
Mar 08, 2011
6.800
6.800
6.620
6.740
543,278
-0.14(-2.03%)
Mar 07, 2011
6.980
7.000
6.700
6.880
1,072,328
-0.04(-0.58%)
Mar 04, 2011
7.000
7.020
6.860
6.920
580,140
-0.05(-0.72%)
Mar 03, 2011
6.860
6.990
6.770
6.970
1,080,600
+0.22(+3.26%)
Mar 02, 2011
6.730
6.860
6.670
6.750
671,884
-0.08(-1.17%)
Mar 01, 2011
6.870
6.880
6.680
6.830
615,750
+0.06(+0.89%)
Feb 28, 2011
6.950
7.150
6.730
6.770
903,473
+0.05(+0.74%)
Feb 25, 2011
6.300
6.750
6.300
6.720
829,036
+0.46(+7.35%)
Feb 24, 2011
6.440
6.440
6.170
6.260
1,008,260
-0.09(-1.42%)
Feb 23, 2011
6.250
6.390
6.130
6.350
1,523,025
+0.28(+4.61%)
Feb 22, 2011
6.490
6.490
6.010
6.070
1,905,619
-0.57(-8.58%)
Feb 18, 2011
6.850
6.850
6.600
6.640
1,469,135
-0.31(-4.46%)
Feb 17, 2011
6.970
7.020
6.850
6.950
642,910
-0.08(-1.14%)
Feb 16, 2011
7.090
7.140
7.000
7.030
463,936
-0.10(-1.40%)
Feb 15, 2011
7.130
7.190
7.040
7.130
501,728
+0.02(+0.28%)
Feb 14, 2011
7.060
7.200
7.050
7.110
478,335
+0.16(+2.30%)
Feb 11, 2011
7.020
7.040
6.920
6.950
430,982
-0.07(-1.00%)
Feb 10, 2011
7.000
7.080
6.770
7.020
813,784
+0.01(+0.14%)
Feb 09, 2011
7.200
7.220
6.910
7.010
1,304,557
-0.21(-2.91%)
Feb 08, 2011
7.220
7.270
7.150
7.220
726,851
-0.06(-0.82%)
Feb 07, 2011
7.280
7.400
7.250
7.280
730,703
+0.05(+0.69%)
Feb 04, 2011
7.300
7.300
7.140
7.230
564,012
-0.01(-0.14%)
Feb 03, 2011
7.300
7.320
7.160
7.240
1,124,534
+0.02(+0.28%)
Feb 02, 2011
7.300
7.360
7.100
7.220
756,926
-0.07(-0.96%)
Feb 01, 2011
6.900
7.290
6.760
7.290
1,187,451
+0.55(+8.16%)
Jan 31, 2011
6.900
6.900
6.720
6.740
299,044
-0.11(-1.61%)
Jan 28, 2011
6.870
6.870
6.770
6.850
397,369
+0.02(+0.29%)
Jan 27, 2011
6.950
6.970
6.720
6.830
606,424
+0.01(+0.15%)
Jan 26, 2011
6.750
6.840
6.650
6.820
613,361
+0.20(+3.02%)
Jan 25, 2011
6.700
6.740
6.510
6.620
770,073
-0.30(-4.34%)
Jan 24, 2011
6.800
6.970
6.680
6.920
842,548
+0.23(+3.44%)
Jan 21, 2011
6.790
6.890
6.670
6.690
866,365
-0.01(-0.15%)
Jan 20, 2011
7.050
7.050
6.570
6.700
2,127,237
-0.47(-6.56%)
Jan 19, 2011
7.310
7.340
7.070
7.170
1,619,394
-0.28(-3.76%)
Jan 18, 2011
7.190
7.480
7.080
7.450
1,292,899
+0.39(+5.52%)
Jan 17, 2011
7.000
7.090
6.890
7.060
888,959
+0.29(+4.28%)
Jan 14, 2011
6.650
6.850
6.400
6.770
937,004
+0.03(+0.45%)
Jan 13, 2011
6.500
6.770
6.500
6.740
1,727,308
+0.44(+6.98%)
Jan 12, 2011
6.200
6.390
6.200
6.300
577,311
+0.31(+5.18%)
Jan 11, 2011
6.000
6.120
5.900
5.990
478,446
+0.24(+4.17%)
Jan 10, 2011
5.810
5.870
5.610
5.750
552,143
+0.02(+0.35%)
Jan 07, 2011
5.670
5.810
5.550
5.730
964,602
-0.03(-0.52%)
Jan 06, 2011
6.120
6.120
5.760
5.760
1,274,629
-0.38(-6.19%)
Jan 05, 2011
6.250
6.260
6.030
6.140
896,510
-0.13(-2.07%)
Jan 04, 2011
6.500
6.900
6.180
6.270
1,493,931
-0.22(-3.39%)
Dec 31, 2010
6.140
6.490
6.090
6.490
573,742
+0.38(+6.22%)
Dec 30, 2010
6.150
6.150
6.040
6.110
355,879
+0.03(+0.49%)
Dec 29, 2010
6.120
6.120
6.010
6.080
317,865
+0.16(+2.70%)
Dec 24, 2010
6.000
6.000
5.850
5.920
200,060
-0.07(-1.17%)
Dec 23, 2010
6.000
6.040
5.880
5.990
355,345
+0.05(+0.84%)
Dec 22, 2010
6.110
6.200
5.920
5.940
485,868
-0.12(-1.98%)
Dec 21, 2010
6.100
6.190
6.000
6.060
418,182
+0.09(+1.51%)
Dec 20, 2010
5.950
6.050
5.780
5.970
724,531
+0.13(+2.23%)
Dec 17, 2010
5.660
5.840
5.550
5.840
767,189
+0.36(+6.57%)
Dec 16, 2010
5.700
5.700
5.360
5.480
701,578
-0.15(-2.66%)
Dec 15, 2010
5.650
5.680
5.460
5.630
544,171
-0.04(-0.71%)
Dec 14, 2010
5.950
5.950
5.650
5.670
844,897
-0.22(-3.74%)
Dec 13, 2010
5.930
6.240
5.830
5.890
1,739,035
+0.33(+5.94%)
Dec 10, 2010
5.400
5.600
5.320
5.560
684,116
+0.20(+3.73%)
Dec 09, 2010
5.180
5.400
5.180
5.360
764,288
+0.18(+3.47%)
Dec 08, 2010
5.130
5.240
5.030
5.180
512,969
+0.00(+0.00%)
Dec 07, 2010
5.280
5.350
5.170
5.180
2,365,415
+0.02(+0.39%)
Dec 06, 2010
5.280
5.280
5.120
5.160
549,167
-0.03(-0.58%)
Dec 03, 2010
5.390
5.390
5.160
5.190
1,402,744
-0.05(-0.95%)
Dec 02, 2010
5.200
5.490
5.170
5.240
1,331,368
+0.10(+1.95%)
Dec 01, 2010
4.850
5.290
4.820
5.140
1,740,582
+0.36(+7.53%)
Nov 30, 2010
4.920
4.920
4.750
4.780
380,972
-0.10(-2.05%)
Nov 29, 2010
4.950
4.960
4.820
4.880
480,202
-0.03(-0.61%)
Nov 26, 2010
4.740
4.950
4.740
4.910
496,024
+0.11(+2.29%)
Nov 25, 2010
4.720
4.850
4.670
4.800
419,745
+0.11(+2.35%)
Nov 24, 2010
4.580
4.740
4.560
4.690
774,934
+0.09(+1.96%)
Nov 23, 2010
4.600
4.660
4.590
4.600
176,525
-0.10(-2.13%)
Nov 22, 2010
4.600
4.720
4.540
4.700
273,699
+0.07(+1.51%)
Nov 19, 2010
4.580
4.650
4.520
4.630
211,812
-0.01(-0.22%)
Nov 18, 2010
4.630
4.700
4.580
4.640
347,470
+0.14(+3.11%)
Nov 17, 2010
4.300
4.600
4.280
4.500
546,414
+0.10(+2.27%)
Nov 16, 2010
4.550
4.600
4.250
4.400
1,268,818
-0.30(-6.38%)
Nov 15, 2010
4.600
4.790
4.450
4.700
446,964
+0.10(+2.17%)
Nov 12, 2010
4.600
4.710
4.500
4.600
309,082
-0.14(-2.95%)
Nov 11, 2010
4.660
4.820
4.650
4.740
390,477
+0.11(+2.38%)
Nov 10, 2010
4.660
4.700
4.270
4.630
955,410
-0.03(-0.64%)
Nov 09, 2010
4.820
4.860
4.600
4.660
935,970
-0.15(-3.12%)
Nov 08, 2010
4.860
4.860
4.700
4.810
728,834
-0.04(-0.82%)
Nov 05, 2010
4.850
4.900
4.780
4.850
657,069
+0.06(+1.25%)
Nov 04, 2010
4.950
4.950
4.750
4.790
829,684
+0.14(+3.01%)
Nov 03, 2010
4.680
4.770
4.470
4.650
1,038,123
+0.00(+0.00%)
Nov 02, 2010
4.880
4.880
4.580
4.650
1,183,745
-0.12(-2.52%)
Nov 01, 2010
4.970
4.970
4.770
4.770
464,447
-0.15(-3.05%)
Oct 29, 2010
4.960
4.970
4.870
4.920
1,170,658
-0.07(-1.40%)
Oct 28, 2010
5.020
5.020
4.900
4.990
425,012
+0.02(+0.40%)
Oct 27, 2010
4.980
4.980
4.830
4.970
1,565,798
+0.02(+0.40%)
Oct 25, 2010
4.980
4.990
4.870
4.950
671,126
+0.13(+2.70%)
Oct 22, 2010
4.840
4.850
4.660
4.820
561,602
-0.02(-0.41%)
Oct 21, 2010
4.880
4.890
4.740
4.840
716,255
+0.05(+1.04%)
Oct 20, 2010
4.580
4.840
4.500
4.790
492,823
+0.21(+4.59%)
Oct 19, 2010
4.440
4.680
4.430
4.580
622,817
-0.10(-2.14%)
Oct 18, 2010
4.450
4.710
4.430
4.680
867,017
+0.13(+2.86%)
Oct 15, 2010
4.720
4.870
4.510
4.550
834,341
-0.17(-3.60%)
Oct 14, 2010
4.890
4.890
4.660
4.720
681,994
-0.08(-1.67%)
Oct 13, 2010
4.820
5.000
4.800
4.800
1,321,608
+0.13(+2.78%)
Oct 12, 2010
4.500
4.690
4.360
4.670
800,763
+0.31(+7.11%)
Oct 08, 2010
4.250
4.380
4.250
4.360
585,991
+0.11(+2.59%)
Oct 07, 2010
4.350
4.350
4.120
4.250
612,040
+0.05(+1.19%)
Oct 06, 2010
4.200
4.350
4.140
4.200
810,896
+0.05(+1.20%)
Oct 05, 2010
4.140
4.160
4.040
4.150
844,007
+0.14(+3.49%)
Oct 04, 2010
4.180
4.240
4.010
4.010
1,456,511
-0.10(-2.43%)
Oct 01, 2010
3.990
4.250
3.960
4.110
1,839,946
+0.24(+6.20%)
Sep 30, 2010
3.960
3.960
3.760
3.870
552,872
-0.02(-0.51%)
Sep 29, 2010
3.850
3.980
3.850
3.890
1,930,671
+0.12(+3.18%)
Sep 28, 2010
3.690
3.800
3.620
3.770
1,686,091
+0.10(+2.72%)
Sep 27, 2010
3.640
3.740
3.610
3.670
470,953
+0.03(+0.82%)
Sep 24, 2010
3.560
3.640
3.560
3.640
279,712
+0.08(+2.25%)
Sep 23, 2010
3.490
3.620
3.460
3.560
316,920
+0.02(+0.56%)
Sep 22, 2010
3.680
3.700
3.520
3.540
354,122
-0.10(-2.75%)
Sep 21, 2010
3.700
3.750
3.620
3.640
199,411
-0.06(-1.62%)
Sep 20, 2010
3.720
3.750
3.670
3.700
292,147
+0.00(+0.00%)
Sep 17, 2010
3.750
3.750
3.510
3.700
1,141,073
+0.31(+9.14%)
Sep 15, 2010
3.400
3.470
3.350
3.390
537,575
+0.02(+0.59%)
Sep 14, 2010
3.400
3.500
3.360
3.370
526,365
-0.03(-0.88%)
Sep 13, 2010
3.450
3.450
3.350
3.400
1,364,924
+0.05(+1.49%)
Sep 10, 2010
3.350
3.430
3.300
3.350
220,177
+0.00(+0.00%)
Sep 09, 2010
3.450
3.450
3.300
3.350
551,250
-0.03(-0.89%)
Sep 08, 2010
3.500
3.570
3.350
3.380
807,946
-0.13(-3.70%)
Sep 07, 2010
3.280
3.510
3.250
3.510
963,815
+0.21(+6.36%)
Sep 03, 2010
3.170
3.380
3.170
3.300
1,475,274
+0.13(+4.10%)
Sep 02, 2010
3.130
3.280
3.100
3.170
1,114,420
+0.06(+1.93%)
Sep 01, 2010
2.890
3.110
2.860
3.110
1,770,731
+0.27(+9.51%)
Aug 31, 2010
2.730
2.900
2.730
2.840
421,114
-0.04(-1.39%)
Aug 30, 2010
2.850
2.920
2.850
2.880
463,964
-0.02(-0.69%)
Aug 27, 2010
2.900
2.930
2.850
2.900
326,600
+0.05(+1.75%)
Aug 26, 2010
2.910
2.940
2.840
2.850
502,550
+0.02(+0.71%)
Aug 25, 2010
2.880
2.880
2.760
2.830
407,498
-0.05(-1.74%)
Aug 24, 2010
2.880
2.960
2.850
2.880
318,260
-0.07(-2.37%)
Aug 23, 2010
2.990
3.000
2.950
2.950
298,292
-0.04(-1.34%)
Aug 20, 2010
2.870
2.990
2.860
2.990
224,462
+0.05(+1.70%)
Aug 19, 2010
2.990
2.990
2.900
2.940
311,914
-0.05(-1.67%)
Aug 18, 2010
2.930
2.990
2.850
2.990
331,087
+0.04(+1.36%)
Aug 17, 2010
2.880
2.980
2.870
2.950
697,101
+0.16(+5.73%)
Aug 16, 2010
2.750
2.810
2.690
2.790
1,687,747
+0.05(+1.82%)
Aug 13, 2010
2.570
2.780
2.570
2.740
441,581
+0.16(+6.20%)
Aug 12, 2010
2.540
2.620
2.530
2.580
108,605
-0.02(-0.77%)
Aug 11, 2010
2.660
2.660
2.550
2.600
339,105
-0.13(-4.76%)
Aug 10, 2010
2.850
2.850
2.680
2.730
622,939
-0.13(-4.55%)
Aug 09, 2010
2.850
2.880
2.800
2.860
208,502
+0.06(+2.14%)
Aug 06, 2010
2.870
2.930
2.800
2.800
269,153
-0.13(-4.44%)
Aug 05, 2010
2.980
2.990
2.920
2.930
252,255
-0.02(-0.68%)
Aug 04, 2010
3.000
3.000
2.910
2.950
359,987
-0.01(-0.34%)
Aug 03, 2010
2.990
2.990
2.920
2.960
265,446
+0.05(+1.72%)
Jul 30, 2010
2.760
2.910
2.750
2.910
149,738
+0.12(+4.30%)
Jul 29, 2010
2.810
2.890
2.750
2.790
456,935
+0.01(+0.36%)
Jul 28, 2010
2.760
2.810
2.730
2.780
362,162
+0.03(+1.09%)
Jul 27, 2010
2.950
2.970
2.740
2.750
707,665
-0.18(-6.14%)
Jul 26, 2010
2.790
2.980
2.790
2.930
453,687
+0.17(+6.16%)
Jul 23, 2010
2.680
2.790
2.660
2.760
577,275
+0.02(+0.73%)
Jul 22, 2010
2.550
2.740
2.550
2.740
803,827
+0.25(+10.04%)
Jul 21, 2010
2.650
2.650
2.480
2.490
390,568
-0.02(-0.80%)
Jul 20, 2010
2.450
2.510
2.330
2.510
867,821
+0.06(+2.45%)
Jul 19, 2010
2.520
2.520
2.430
2.450
266,863
-0.07(-2.78%)
Jul 16, 2010
2.570
2.570
2.440
2.520
486,188
-0.05(-1.95%)
Jul 15, 2010
2.580
2.600
2.560
2.570
45,726
-0.04(-1.53%)
Jul 14, 2010
2.600
2.630
2.510
2.610
658,164
-0.03(-1.14%)
Jul 13, 2010
2.510
2.650
2.510
2.640
624,046
+0.15(+6.02%)
Jul 12, 2010
2.500
2.500
2.430
2.490
417,902
-0.01(-0.40%)
Jul 09, 2010
2.450
2.530
2.430
2.500
305,911
+0.11(+4.60%)
Jul 08, 2010
2.440
2.440
2.300
2.390
696,569
+0.04(+1.70%)
Jul 07, 2010
2.300
2.360
2.230
2.350
265,836
+0.18(+8.29%)
Jul 06, 2010
2.140
2.240
2.120
2.170
681,807
+0.06(+2.84%)
Jul 02, 2010
2.160
2.200
2.100
2.110
179,944
-0.02(-0.94%)
Jun 30, 2010
2.250
2.250
2.130
2.130
167,968
-0.05(-2.29%)
Jun 29, 2010
2.270
2.270
2.140
2.180
204,204
-0.21(-8.79%)
Jun 25, 2010
2.340
2.400
2.330
2.390
169,984
+0.04(+1.70%)
Jun 24, 2010
2.450
2.450
2.340
2.350
99,000
+0.00(+0.00%)
Jun 23, 2010
2.360
2.400
2.300
2.350
236,471
-0.04(-1.67%)
Jun 22, 2010
2.480
2.500
2.350
2.390
321,046
-0.09(-3.63%)
Jun 21, 2010
2.600
2.600
2.460
2.480
319,270
+0.02(+0.81%)
Jun 18, 2010
2.460
2.470
2.430
2.460
158,407
-0.01(-0.40%)
Jun 17, 2010
2.510
2.610
2.470
2.470
570,033
-0.09(-3.52%)
Jun 16, 2010
2.510
2.590
2.480
2.560
635,841
+0.03(+1.19%)
Jun 15, 2010
2.510
2.540
2.470
2.530
256,978
+0.04(+1.61%)
Jun 14, 2010
2.400
2.550
2.400
2.490
628,438
+0.12(+5.06%)
Jun 11, 2010
2.400
2.410
2.330
2.370
203,987
+0.00(+0.00%)
Jun 10, 2010
2.390
2.410
2.330
2.370
885,022
-0.02(-0.84%)
Jun 09, 2010
2.390
2.470
2.370
2.390
242,871
+0.04(+1.70%)
Jun 08, 2010
2.440
2.440
2.300
2.350
558,041
-0.03(-1.26%)
Jun 07, 2010
2.540
2.550
2.330
2.380
673,521
-0.09(-3.64%)
Jun 04, 2010
2.590
2.590
2.450
2.470
632,125
-0.12(-4.63%)
Jun 03, 2010
2.690
2.690
2.510
2.590
230,070
-0.08(-3.00%)
Jun 02, 2010
2.610
2.670
2.560
2.670
2,170,673
+0.05(+1.91%)
Jun 01, 2010
2.700
2.730
2.520
2.620
472,467
-0.16(-5.76%)
May 31, 2010
2.550
2.780
2.550
2.780
852,289
+0.31(+12.55%)
May 28, 2010
2.550
2.570
2.450
2.470
792,433
-0.03(-1.20%)
May 27, 2010
2.530
2.550
2.460
2.500
560,631
+0.08(+3.31%)
May 26, 2010
2.520
2.530
2.400
2.420
415,020
+0.00(+0.00%)
May 25, 2010
2.230
2.420
2.230
2.420
337,152
+0.00(+0.00%)
May 21, 2010
2.160
2.420
2.110
2.420
713,914
+0.28(+13.08%)
May 20, 2010
2.230
2.210
2.120
2.140
420,650
-0.12(-5.31%)
May 19, 2010
2.300
2.300
2.110
2.260
2,023,512
-0.06(-2.59%)
May 18, 2010
2.350
2.400
2.270
2.320
612,015
+0.12(+5.45%)
May 17, 2010
2.480
2.480
2.200
2.200
992,962
-0.28(-11.29%)
May 14, 2010
2.500
2.560
2.450
2.480
256,938
-0.07(-2.75%)
May 13, 2010
2.550
2.590
2.450
2.550
4,590,607
+0.00(+0.00%)
May 12, 2010
2.670
2.670
2.510
2.550
448,112
-0.12(-4.49%)
May 11, 2010
2.650
2.700
2.630
2.670
296,961
-0.03(-1.11%)
May 10, 2010
2.760
2.720
2.650
2.700
1,223,286
+0.18(+7.14%)
May 07, 2010
2.600
2.670
2.510
2.520
794,158
-0.10(-3.82%)
May 06, 2010
2.580
2.670
2.500
2.620
7,491,411
+0.00(+0.00%)
May 05, 2010
2.500
2.740
2.590
2.620
842,050
+0.08(+3.15%)
May 04, 2010
2.690
2.690
2.380
2.540
2,263,130
-0.16(-5.93%)
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.