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
Frequency Elcts Inc
(NQ:
FEIM
)
9.440
+0.140 (+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.422
8.681
8.413
8.614
63,375
+0.21(+2.49%)
Apr 28, 2011
8.497
8.497
8.370
8.405
7,682
-0.13(-1.47%)
Apr 27, 2011
8.497
8.531
8.363
8.531
16,106
+0.18(+2.21%)
Apr 26, 2011
8.606
8.606
8.257
8.346
33,269
-0.09(-1.09%)
Apr 25, 2011
8.470
8.589
8.422
8.438
19,960
-0.13(-1.55%)
Apr 21, 2011
8.338
8.572
8.053
8.572
39,201
+0.12(+1.38%)
Apr 20, 2011
8.665
8.748
8.380
8.455
35,280
-0.16(-1.85%)
Apr 19, 2011
8.296
8.715
7.801
8.614
51,141
+0.23(+2.80%)
Apr 18, 2011
8.455
8.505
7.853
8.380
57,917
-0.16(-1.86%)
Apr 15, 2011
8.220
8.681
8.162
8.539
33,680
+0.10(+1.19%)
Apr 14, 2011
8.246
8.438
8.078
8.438
35,187
+0.13(+1.51%)
Apr 13, 2011
8.103
8.313
7.885
8.313
31,554
+0.18(+2.27%)
Apr 12, 2011
8.614
8.614
7.793
8.128
79,190
-0.52(-6.01%)
Apr 11, 2011
8.891
8.941
8.237
8.648
57,251
-0.19(-2.18%)
Apr 08, 2011
8.924
9.301
8.740
8.841
34,827
-0.26(-2.85%)
Apr 07, 2011
8.950
9.276
8.908
9.100
20,060
-0.12(-1.27%)
Apr 06, 2011
9.293
9.304
8.681
9.218
80,401
-0.10(-1.08%)
Apr 05, 2011
9.553
9.553
9.142
9.318
75,691
-0.23(-2.46%)
Apr 04, 2011
8.941
9.561
8.774
9.553
175,170
+0.75(+8.47%)
Apr 01, 2011
8.589
9.092
8.564
8.807
115,365
+0.21(+2.44%)
Mar 31, 2011
8.564
8.698
8.187
8.598
65,664
+0.07(+0.79%)
Mar 30, 2011
8.430
8.589
8.220
8.531
39,476
+0.04(+0.49%)
Mar 29, 2011
8.011
8.606
7.961
8.489
81,038
+0.13(+1.60%)
Mar 28, 2011
8.916
8.966
8.237
8.355
80,302
-0.63(-7.02%)
Mar 25, 2011
9.025
9.092
8.866
8.986
24,424
-0.04(-0.44%)
Mar 24, 2011
9.092
9.117
8.837
9.025
43,229
-0.07(-0.74%)
Mar 23, 2011
9.117
9.209
8.774
9.092
41,123
-0.09(-1.00%)
Mar 22, 2011
9.285
9.301
8.983
9.184
62,560
-0.05(-0.54%)
Mar 21, 2011
9.150
9.310
9.000
9.234
112,324
+0.25(+2.80%)
Mar 18, 2011
8.799
9.050
8.748
8.983
182,570
+0.23(+2.68%)
Mar 17, 2011
7.642
8.782
7.642
8.748
233,829
+1.10(+14.35%)
Mar 16, 2011
7.458
7.709
7.375
7.651
90,406
+0.22(+2.93%)
Mar 15, 2011
7.341
7.542
7.156
7.433
41,797
-0.11(-1.44%)
Mar 14, 2011
7.533
7.617
7.065
7.542
33,294
+0.03(+0.33%)
Mar 11, 2011
7.525
7.642
6.863
7.517
65,053
-0.03(-0.39%)
Mar 10, 2011
6.746
7.810
6.746
7.546
333,012
+0.83(+12.28%)
Mar 09, 2011
6.612
6.721
6.452
6.721
56,412
+0.11(+1.65%)
Mar 08, 2011
6.628
6.745
6.561
6.612
11,813
-0.08(-1.13%)
Mar 07, 2011
6.620
6.737
6.536
6.687
42,221
+0.07(+1.01%)
Mar 04, 2011
6.628
6.628
6.494
6.620
10,143
-0.03(-0.38%)
Mar 03, 2011
6.838
6.838
6.276
6.645
54,166
-0.04(-0.63%)
Mar 02, 2011
6.704
6.704
6.570
6.687
17,849
+0.00(+0.00%)
Mar 01, 2011
6.737
6.947
6.536
6.687
42,292
-0.02(-0.25%)
Feb 28, 2011
6.570
6.838
6.536
6.704
56,758
+0.13(+2.04%)
Feb 25, 2011
6.570
6.662
6.494
6.570
32,063
+0.01(+0.13%)
Feb 24, 2011
6.536
6.612
6.503
6.561
40,932
+0.03(+0.51%)
Feb 23, 2011
6.628
6.628
6.503
6.528
22,494
-0.04(-0.64%)
Feb 22, 2011
6.494
6.603
6.461
6.570
42,245
+0.03(+0.51%)
Feb 18, 2011
6.494
6.580
6.469
6.536
11,539
+0.04(+0.65%)
Feb 17, 2011
6.586
6.620
6.452
6.494
16,795
-0.08(-1.27%)
Feb 16, 2011
6.419
6.603
6.419
6.578
34,323
+0.14(+2.15%)
Feb 15, 2011
6.478
6.519
6.385
6.440
38,275
-0.14(-2.10%)
Feb 14, 2011
6.494
6.603
6.461
6.578
70,888
+0.17(+2.61%)
Feb 11, 2011
6.410
6.478
6.268
6.410
18,041
+0.01(+0.13%)
Feb 10, 2011
6.268
6.461
6.243
6.402
70,516
+0.14(+2.28%)
Feb 09, 2011
6.243
6.260
6.038
6.260
17,643
+0.10(+1.63%)
Feb 08, 2011
6.033
6.159
6.033
6.159
14,909
+0.05(+0.82%)
Feb 07, 2011
5.883
6.109
5.883
6.109
4,413
-0.01(-0.14%)
Feb 04, 2011
5.975
6.117
5.975
6.117
7,922
+0.11(+1.88%)
Feb 03, 2011
6.117
6.117
5.958
6.004
1,551
-0.00(-0.01%)
Feb 02, 2011
6.033
6.268
5.975
6.005
15,702
+0.08(+1.36%)
Feb 01, 2011
5.924
5.924
5.615
5.924
7,291
+0.01(+0.14%)
Jan 31, 2011
6.033
6.084
5.581
5.916
14,259
-0.12(-1.95%)
Jan 28, 2011
6.109
6.276
5.958
6.033
30,737
-0.04(-0.69%)
Jan 27, 2011
6.092
6.243
5.975
6.075
16,752
-0.17(-2.68%)
Jan 26, 2011
6.092
6.276
6.033
6.243
60,238
+0.27(+4.49%)
Jan 25, 2011
5.941
6.075
5.916
5.975
18,339
+0.04(+0.71%)
Jan 24, 2011
5.782
6.075
5.782
5.933
14,421
+0.15(+2.61%)
Jan 20, 2011
5.966
5.782
5.782
5.782
20,406
-0.13(-2.13%)
Jan 19, 2011
5.807
5.950
5.757
5.908
29,171
+0.13(+2.17%)
Jan 18, 2011
5.782
5.849
5.422
5.782
13,401
+0.02(+0.27%)
Jan 14, 2011
5.874
5.924
5.632
5.766
12,427
-0.12(-2.12%)
Jan 13, 2011
5.874
5.915
5.774
5.891
6,178
+0.03(+0.43%)
Jan 12, 2011
6.167
6.167
5.866
5.866
52,598
-0.28(-4.63%)
Jan 11, 2011
5.841
6.180
5.841
6.151
79,187
+0.39(+6.84%)
Jan 10, 2011
5.866
5.916
5.585
5.757
14,820
-0.03(-0.43%)
Jan 07, 2011
5.966
5.966
5.782
5.782
13,019
-0.07(-1.15%)
Jan 06, 2011
5.958
5.958
5.816
5.849
10,549
+0.10(+1.75%)
Jan 05, 2011
5.958
5.958
5.698
5.748
8,943
-0.03(-0.58%)
Jan 04, 2011
5.966
5.966
5.723
5.782
8,297
-0.13(-2.13%)
Jan 03, 2011
5.564
5.958
5.564
5.908
10,725
+0.28(+5.07%)
Dec 31, 2010
5.480
5.732
5.438
5.623
31,564
-0.03(-0.59%)
Dec 30, 2010
5.740
5.748
5.614
5.656
16,581
-0.16(-2.74%)
Dec 29, 2010
5.757
5.816
5.698
5.816
12,155
+0.18(+3.27%)
Dec 28, 2010
5.782
5.782
5.631
5.631
7,758
-0.16(-2.75%)
Dec 27, 2010
5.673
5.849
5.648
5.790
7,415
-0.01(-0.14%)
Dec 23, 2010
5.841
5.866
5.640
5.799
8,253
-0.08(-1.28%)
Dec 22, 2010
5.816
5.874
5.715
5.874
15,740
+0.10(+1.74%)
Dec 21, 2010
5.824
5.899
5.732
5.774
18,641
-0.01(-0.14%)
Dec 20, 2010
5.665
5.958
5.589
5.782
26,179
+0.12(+2.07%)
Dec 17, 2010
5.799
5.799
5.665
5.665
16,074
-0.04(-0.73%)
Dec 16, 2010
5.673
5.816
5.598
5.707
18,828
+0.10(+1.79%)
Dec 15, 2010
5.472
5.606
5.472
5.606
9,863
+0.07(+1.21%)
Dec 14, 2010
5.505
5.589
5.505
5.539
6,790
+0.18(+3.28%)
Dec 13, 2010
5.363
5.480
5.321
5.363
6,907
-0.08(-1.54%)
Dec 10, 2010
5.430
5.547
5.363
5.447
17,374
+0.05(+0.93%)
Dec 09, 2010
5.170
5.505
5.103
5.397
47,566
-0.31(-5.43%)
Dec 08, 2010
5.807
5.824
5.665
5.707
25,697
-0.10(-1.73%)
Dec 07, 2010
5.958
5.958
5.698
5.807
19,523
+0.03(+0.43%)
Dec 06, 2010
5.723
5.782
5.506
5.782
17,803
+0.15(+2.68%)
Dec 03, 2010
5.355
5.715
5.311
5.631
19,874
+0.32(+6.00%)
Dec 02, 2010
5.195
5.313
5.195
5.313
12,285
+0.15(+2.92%)
Dec 01, 2010
5.162
5.212
5.112
5.162
10,487
+0.01(+0.16%)
Nov 30, 2010
5.112
5.170
5.070
5.154
33,654
+0.06(+1.15%)
Nov 29, 2010
5.028
5.095
4.986
5.095
10,771
+0.08(+1.67%)
Nov 26, 2010
5.028
5.070
5.011
5.011
5,728
+0.00(+0.00%)
Nov 24, 2010
5.053
5.011
5.011
5.011
24,514
-0.02(-0.33%)
Nov 23, 2010
5.061
5.120
5.028
5.028
10,764
-0.20(-3.85%)
Nov 22, 2010
5.028
5.229
4.952
5.229
12,004
+0.20(+4.00%)
Nov 19, 2010
4.860
5.113
4.860
5.028
8,248
-0.04(-0.83%)
Nov 18, 2010
5.070
5.133
5.028
5.070
8,517
+0.03(+0.67%)
Nov 17, 2010
4.894
5.061
4.894
5.036
8,380
+0.12(+2.49%)
Nov 16, 2010
4.701
5.112
4.701
4.914
14,580
-0.01(-0.27%)
Nov 15, 2010
4.969
4.969
4.900
4.927
9,780
+0.06(+1.20%)
Nov 12, 2010
4.843
4.961
4.755
4.869
15,499
-0.09(-1.86%)
Nov 11, 2010
5.019
5.019
4.885
4.961
9,231
-0.12(-2.40%)
Nov 10, 2010
4.994
5.086
4.994
5.083
5,934
+0.04(+0.76%)
Nov 09, 2010
5.070
5.170
5.045
5.045
7,876
+0.03(+0.50%)
Nov 08, 2010
5.279
5.279
4.969
5.019
17,886
-0.26(-4.92%)
Nov 05, 2010
5.061
5.355
5.053
5.279
16,290
+0.23(+4.48%)
Nov 04, 2010
4.978
5.053
4.818
5.053
16,023
+0.06(+1.17%)
Nov 03, 2010
5.028
5.028
4.952
4.994
1,994
+0.00(+0.00%)
Nov 02, 2010
4.994
5.019
4.872
4.994
3,062
+0.08(+1.70%)
Nov 01, 2010
4.768
5.036
4.768
4.911
17,309
-0.13(-2.49%)
Oct 29, 2010
4.936
5.056
4.927
5.036
8,281
+0.11(+2.21%)
Oct 28, 2010
4.944
5.028
4.785
4.927
7,562
-0.03(-0.68%)
Oct 27, 2010
5.061
5.145
4.810
4.961
20,355
-0.14(-2.79%)
Oct 25, 2010
5.003
5.137
4.994
5.103
19,497
+0.21(+4.26%)
Oct 22, 2010
4.915
4.923
4.885
4.895
3,685
-0.02(-0.49%)
Oct 21, 2010
4.944
5.009
4.869
4.919
4,785
+0.03(+0.58%)
Oct 20, 2010
4.894
4.894
4.869
4.890
1,434
+0.03(+0.62%)
Oct 19, 2010
4.944
4.944
4.860
4.860
6,033
-0.20(-3.97%)
Oct 18, 2010
5.003
5.078
4.877
5.061
15,655
-0.05(-0.98%)
Oct 15, 2010
5.036
5.112
4.995
5.112
5,528
+0.06(+1.16%)
Oct 14, 2010
5.103
5.103
5.028
5.053
7,637
-0.05(-0.98%)
Oct 13, 2010
5.070
5.144
5.036
5.103
15,245
+0.08(+1.50%)
Oct 12, 2010
5.028
5.070
5.019
5.028
9,175
-0.07(-1.32%)
Oct 11, 2010
5.112
5.133
5.053
5.095
18,313
-0.01(-0.16%)
Oct 08, 2010
5.103
5.103
5.061
5.103
3,102
+0.00(+0.00%)
Oct 07, 2010
5.162
5.175
5.070
5.103
6,242
-0.01(-0.16%)
Oct 06, 2010
5.028
5.120
5.019
5.112
7,573
+0.08(+1.67%)
Oct 05, 2010
4.894
5.028
4.885
5.028
10,191
+0.00(+0.00%)
Oct 04, 2010
5.112
5.112
4.910
5.028
12,202
-0.05(-0.99%)
Oct 01, 2010
5.003
5.237
5.003
5.078
5,238
+0.04(+0.83%)
Sep 30, 2010
5.103
5.103
4.978
5.036
9,984
+0.00(+0.00%)
Sep 29, 2010
4.902
5.237
4.902
5.036
10,864
+0.18(+3.62%)
Sep 28, 2010
5.078
5.078
4.667
4.860
32,290
-0.32(-6.15%)
Sep 27, 2010
5.279
5.405
5.170
5.179
13,370
-0.12(-2.21%)
Sep 24, 2010
5.413
5.413
5.271
5.296
13,679
-0.12(-2.17%)
Sep 23, 2010
5.430
5.476
5.371
5.413
7,561
+0.04(+0.78%)
Sep 22, 2010
5.472
5.598
5.170
5.371
23,697
+0.01(+0.13%)
Sep 21, 2010
5.154
5.371
5.143
5.365
17,525
+0.28(+5.47%)
Sep 20, 2010
4.944
5.112
4.944
5.086
15,901
+0.07(+1.34%)
Sep 17, 2010
5.003
5.028
4.927
5.019
15,500
+0.19(+3.99%)
Sep 15, 2010
4.760
4.860
4.735
4.827
15,652
+0.09(+1.95%)
Sep 14, 2010
4.818
4.827
4.735
4.735
15,448
-0.03(-0.53%)
Sep 13, 2010
4.609
4.798
4.609
4.760
19,328
+0.16(+3.46%)
Sep 10, 2010
4.492
4.609
4.466
4.600
4,791
+0.02(+0.37%)
Sep 09, 2010
4.525
4.584
4.525
4.584
16,586
+0.13(+3.02%)
Sep 08, 2010
4.450
4.450
4.450
4.450
1,193
+0.04(+0.95%)
Sep 07, 2010
4.399
4.517
4.324
4.408
4,988
+0.08(+1.94%)
Sep 03, 2010
4.198
4.366
4.190
4.324
7,613
+0.00(+0.00%)
Sep 02, 2010
4.299
4.332
4.248
4.324
2,237
+0.03(+0.58%)
Sep 01, 2010
4.483
4.525
4.290
4.299
5,266
+0.07(+1.58%)
Aug 31, 2010
4.215
4.341
4.215
4.232
12,745
-0.10(-2.32%)
Aug 30, 2010
4.492
4.525
4.332
4.332
12,660
-0.08(-1.71%)
Aug 27, 2010
4.349
4.499
4.299
4.408
2,601
+0.17(+3.95%)
Aug 26, 2010
4.232
4.441
4.173
4.240
1,670
+0.01(+0.20%)
Aug 25, 2010
4.391
4.391
4.148
4.232
1,181
-0.03(-0.59%)
Aug 24, 2010
4.248
4.265
4.148
4.257
7,995
-0.08(-1.74%)
Aug 23, 2010
4.232
4.416
4.232
4.332
12,407
+0.15(+3.61%)
Aug 20, 2010
4.114
4.181
4.098
4.181
2,858
+0.02(+0.40%)
Aug 19, 2010
4.081
4.165
4.081
4.165
18,019
+0.00(+0.00%)
Aug 18, 2010
4.232
4.232
4.089
4.165
17,461
-0.11(-2.55%)
Aug 17, 2010
4.232
4.274
4.190
4.274
2,159
+0.07(+1.59%)
Aug 16, 2010
4.156
4.257
4.081
4.207
13,601
+0.07(+1.62%)
Aug 13, 2010
4.215
4.233
4.031
4.140
6,685
-0.07(-1.59%)
Aug 12, 2010
4.240
4.290
4.073
4.207
9,523
-0.04(-0.99%)
Aug 11, 2010
4.190
4.299
4.190
4.248
4,654
-0.02(-0.39%)
Aug 10, 2010
4.282
4.315
4.190
4.265
26,347
-0.02(-0.39%)
Aug 09, 2010
4.232
4.341
4.228
4.282
5,489
+0.09(+2.20%)
Aug 06, 2010
4.098
4.290
4.098
4.190
17,772
-0.01(-0.20%)
Aug 05, 2010
4.047
4.299
4.047
4.198
28,567
+0.10(+2.45%)
Aug 04, 2010
4.148
4.232
4.089
4.098
32,532
-0.13(-3.17%)
Aug 03, 2010
4.207
4.341
4.165
4.232
7,040
-0.04(-0.98%)
Aug 02, 2010
4.129
4.332
4.123
4.274
17,795
+0.00(+0.00%)
Jul 30, 2010
4.114
4.274
4.114
4.274
5,250
+0.12(+2.82%)
Jul 29, 2010
4.190
4.198
4.106
4.156
7,995
+0.02(+0.40%)
Jul 28, 2010
4.190
4.207
4.098
4.140
15,303
-0.09(-2.18%)
Jul 27, 2010
4.248
4.274
4.232
4.232
716
-0.11(-2.51%)
Jul 26, 2010
4.148
4.341
4.148
4.341
238
+0.15(+3.60%)
Jul 23, 2010
4.056
4.190
4.056
4.190
5,217
+0.00(+0.00%)
Jul 22, 2010
3.930
4.257
3.930
4.190
11,638
+0.14(+3.52%)
Jul 21, 2010
4.014
4.165
4.014
4.047
7,518
+0.07(+1.68%)
Jul 20, 2010
4.056
4.258
3.938
3.980
22,922
-0.29(-6.86%)
Jul 19, 2010
4.391
4.399
4.240
4.274
18,207
+0.08(+2.00%)
Jul 16, 2010
4.248
4.274
4.047
4.190
20,886
+0.03(+0.81%)
Jul 15, 2010
4.131
4.341
4.056
4.156
42,254
+0.28(+7.13%)
Jul 14, 2010
3.905
3.905
3.855
3.880
4,175
+0.08(+1.98%)
Jul 13, 2010
3.706
3.871
3.704
3.804
5,629
+0.15(+4.13%)
Jul 12, 2010
3.746
3.746
3.620
3.654
10,871
-0.17(-4.46%)
Jul 09, 2010
3.704
3.824
3.687
3.824
1,892
+0.07(+1.87%)
Jul 08, 2010
3.553
3.863
3.553
3.754
21,598
+0.14(+3.94%)
Jul 07, 2010
3.561
3.662
3.561
3.612
15,352
-0.08(-2.04%)
Jul 06, 2010
3.771
3.771
3.612
3.687
11,006
-0.08(-2.22%)
Jul 02, 2010
3.771
3.771
3.570
3.771
6,016
-0.03(-0.66%)
Jul 01, 2010
3.863
3.863
3.781
3.796
854
-0.10(-2.58%)
Jun 30, 2010
3.905
3.905
3.561
3.897
51,587
-0.04(-1.06%)
Jun 29, 2010
4.106
4.106
3.897
3.938
6,923
-0.07(-1.67%)
Jun 25, 2010
4.089
4.156
4.005
4.005
4,654
-0.15(-3.63%)
Jun 24, 2010
4.332
4.332
4.064
4.156
3,281
-0.03(-0.80%)
Jun 23, 2010
4.148
4.190
4.106
4.190
3,818
+0.00(+0.00%)
Jun 21, 2010
4.173
4.190
4.190
4.190
1,909
-0.01(-0.20%)
Jun 17, 2010
4.190
4.198
4.198
4.198
7,160
-0.03(-0.79%)
Jun 16, 2010
4.190
4.232
4.190
4.232
6,268
-0.04(-0.98%)
Jun 15, 2010
4.248
4.316
4.064
4.274
13,263
-0.16(-3.59%)
Jun 11, 2010
4.458
4.433
4.433
4.433
2,148
-0.03(-0.56%)
Jun 10, 2010
4.374
4.458
4.274
4.458
12,401
+0.02(+0.38%)
Jun 09, 2010
4.441
4.475
4.399
4.441
2,625
-0.03(-0.56%)
Jun 08, 2010
4.399
4.466
4.391
4.466
2,661
+0.05(+1.14%)
Jun 07, 2010
4.324
4.424
4.324
4.416
2,805
+0.03(+0.57%)
Jun 04, 2010
4.559
4.559
4.374
4.391
3,771
-0.13(-2.78%)
Jun 03, 2010
4.609
4.660
4.517
4.517
6,444
-0.07(-1.46%)
Jun 02, 2010
4.366
4.667
4.316
4.584
30,908
+0.26(+6.01%)
Jun 01, 2010
4.383
4.383
4.324
4.324
1,074
-0.10(-2.27%)
May 28, 2010
4.290
4.483
4.341
4.424
21,319
+0.13(+3.12%)
May 27, 2010
4.274
4.290
4.240
4.290
1,909
-0.03(-0.58%)
May 26, 2010
4.324
4.324
4.274
4.316
3,580
+0.03(+0.59%)
May 25, 2010
4.240
4.290
4.240
4.290
1,432
-0.01(-0.19%)
May 24, 2010
4.232
4.299
4.232
4.299
3,818
+0.07(+1.58%)
May 21, 2010
4.207
4.274
4.198
4.232
4,773
-0.12(-2.70%)
May 20, 2010
4.243
4.349
4.243
4.349
11,274
-0.05(-1.14%)
May 19, 2010
4.399
4.413
4.399
4.399
9,503
+0.00(+0.00%)
May 18, 2010
4.483
4.483
4.399
4.399
12,218
-0.04(-0.94%)
May 17, 2010
4.458
4.458
4.441
4.441
716
+0.00(+0.00%)
May 14, 2010
4.441
4.483
4.441
4.441
2,148
-0.04(-0.93%)
May 13, 2010
4.483
4.525
4.483
4.483
3,742
+0.00(+0.00%)
May 12, 2010
4.483
4.517
4.483
4.483
6,205
+0.00(+0.00%)
May 11, 2010
4.483
4.512
4.483
4.483
7,695
-0.04(-0.93%)
May 10, 2010
4.559
4.559
4.525
4.525
7,231
-0.00(-0.00%)
May 07, 2010
4.533
4.559
4.525
4.525
8,122
-0.06(-1.28%)
May 06, 2010
4.617
4.642
4.584
4.584
6,802
-0.07(-1.44%)
May 05, 2010
4.684
4.768
4.651
4.651
9,554
-0.04(-0.89%)
May 04, 2010
4.735
4.735
4.634
4.693
7,975
+0.03(+0.72%)
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.