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
Gladstone Comml
(NQ:
GOOD
)
14.17
+0.02 (+0.14%)
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 30, 2013
7.741
7.765
7.692
7.724
0
-0.02(-0.21%)
Apr 29, 2013
7.765
7.765
7.716
7.741
290,475
+0.05(+0.63%)
Apr 26, 2013
7.728
7.741
7.688
7.692
266,066
-0.03(-0.37%)
Apr 25, 2013
7.640
7.741
7.628
7.720
336,194
+0.06(+0.84%)
Apr 24, 2013
7.652
7.696
7.587
7.656
2,602,580
-0.22(-2.82%)
Apr 23, 2013
8.067
8.184
7.810
7.878
346,245
-0.16(-1.96%)
Apr 22, 2013
8.035
8.047
7.946
8.035
50,340
-0.03(-0.35%)
Apr 19, 2013
7.942
8.071
7.882
8.063
85,446
+0.11(+1.37%)
Apr 18, 2013
8.067
8.092
7.874
7.954
101,136
-0.05(-0.68%)
Apr 17, 2013
8.041
8.117
7.864
8.009
116,470
-0.06(-0.70%)
Apr 16, 2013
7.961
8.103
7.898
8.065
80,816
+0.18(+2.34%)
Apr 15, 2013
8.242
8.250
7.861
7.881
164,841
-0.39(-4.70%)
Apr 12, 2013
8.125
8.334
8.089
8.270
75,135
+0.12(+1.48%)
Apr 11, 2013
8.081
8.193
8.037
8.149
64,892
+0.07(+0.84%)
Apr 10, 2013
7.953
8.185
7.945
8.081
84,813
+0.12(+1.56%)
Apr 09, 2013
7.937
7.992
7.877
7.957
71,812
+0.04(+0.56%)
Apr 08, 2013
7.925
8.017
7.824
7.913
121,160
-0.04(-0.55%)
Apr 05, 2013
7.840
8.001
7.840
7.957
57,716
+0.00(+0.00%)
Apr 04, 2013
7.820
7.973
7.684
7.957
102,152
+0.10(+1.33%)
Apr 03, 2013
7.973
8.013
7.840
7.852
65,733
-0.08(-1.06%)
Apr 02, 2013
7.933
7.949
7.863
7.937
90,775
+0.05(+0.66%)
Apr 01, 2013
7.816
7.937
7.792
7.885
239,014
+0.08(+0.98%)
Mar 28, 2013
7.752
7.808
7.712
7.808
199,690
+0.10(+1.25%)
Mar 27, 2013
7.820
7.824
7.644
7.712
116,931
-0.10(-1.33%)
Mar 26, 2013
7.720
7.820
7.652
7.816
66,032
+0.12(+1.56%)
Mar 25, 2013
7.780
7.800
7.660
7.696
49,034
-0.04(-0.52%)
Mar 22, 2013
7.704
7.796
7.636
7.736
72,827
+0.08(+1.05%)
Mar 21, 2013
7.620
7.724
7.620
7.656
57,379
-0.01(-0.10%)
Mar 20, 2013
7.668
7.672
7.604
7.664
50,156
+0.03(+0.42%)
Mar 19, 2013
7.648
7.748
7.620
7.632
80,826
-0.07(-0.89%)
Mar 18, 2013
7.708
7.812
7.548
7.700
128,855
-0.05(-0.67%)
Mar 15, 2013
7.620
7.776
7.564
7.752
168,085
+0.13(+1.74%)
Mar 14, 2013
7.588
7.620
7.568
7.620
50,919
+0.05(+0.64%)
Mar 13, 2013
7.628
7.628
7.520
7.572
106,102
-0.06(-0.81%)
Mar 12, 2013
7.682
7.725
7.570
7.634
98,290
-0.08(-1.08%)
Mar 11, 2013
7.741
7.773
7.650
7.718
60,143
-0.02(-0.31%)
Mar 08, 2013
7.602
7.769
7.550
7.741
196,016
+0.20(+2.59%)
Mar 07, 2013
7.606
7.622
7.514
7.546
127,257
-0.08(-1.10%)
Mar 06, 2013
7.578
7.630
7.534
7.630
91,170
+0.05(+0.63%)
Mar 05, 2013
7.654
7.686
7.570
7.582
110,423
-0.02(-0.26%)
Mar 04, 2013
7.550
7.606
7.471
7.602
171,513
+0.08(+1.11%)
Mar 01, 2013
7.483
7.574
7.471
7.518
149,419
-0.04(-0.47%)
Feb 28, 2013
7.550
7.578
7.498
7.554
90,884
+0.02(+0.26%)
Feb 27, 2013
7.534
7.654
7.494
7.534
125,096
+0.04(+0.59%)
Feb 26, 2013
7.431
7.542
7.419
7.490
82,493
+0.03(+0.43%)
Feb 25, 2013
7.658
7.658
7.456
7.459
114,007
-0.11(-1.42%)
Feb 22, 2013
7.514
7.590
7.436
7.566
96,862
+0.14(+1.82%)
Feb 21, 2013
7.566
7.566
7.419
7.431
132,936
-0.13(-1.74%)
Feb 20, 2013
7.674
7.694
7.562
7.562
133,852
-0.10(-1.30%)
Feb 19, 2013
7.606
7.690
7.542
7.662
118,053
+0.08(+1.10%)
Feb 15, 2013
7.606
7.630
7.514
7.578
111,216
+0.03(+0.42%)
Feb 14, 2013
7.530
7.624
7.518
7.546
70,755
-0.00(-0.05%)
Feb 13, 2013
7.475
7.586
7.475
7.550
72,918
+0.03(+0.34%)
Feb 12, 2013
7.560
7.639
7.489
7.524
95,674
-0.04(-0.47%)
Feb 11, 2013
7.536
7.560
7.421
7.560
49,165
+0.02(+0.21%)
Feb 08, 2013
7.469
7.544
7.445
7.544
66,524
+0.08(+1.01%)
Feb 07, 2013
7.520
7.520
7.421
7.469
66,218
-0.03(-0.42%)
Feb 06, 2013
7.433
7.501
7.382
7.501
58,636
+0.07(+0.96%)
Feb 04, 2013
7.414
7.457
7.386
7.429
66,976
+0.01(+0.16%)
Feb 01, 2013
7.382
7.457
7.362
7.417
85,960
+0.09(+1.24%)
Jan 31, 2013
7.358
7.441
7.300
7.326
130,191
+0.02(+0.27%)
Jan 30, 2013
7.457
7.457
7.287
7.307
102,981
-0.13(-1.70%)
Jan 29, 2013
7.366
7.445
7.262
7.433
59,978
+0.08(+1.13%)
Jan 28, 2013
7.326
7.386
7.283
7.350
157,098
+0.06(+0.76%)
Jan 25, 2013
7.382
7.382
7.267
7.295
117,490
-0.04(-0.59%)
Jan 24, 2013
7.390
7.390
7.322
7.338
80,927
+0.01(+0.16%)
Jan 23, 2013
7.322
7.394
7.302
7.326
54,948
-0.02(-0.27%)
Jan 22, 2013
7.287
7.374
7.231
7.346
88,128
+0.07(+0.98%)
Jan 18, 2013
7.271
7.374
7.271
7.275
97,602
-0.01(-0.16%)
Jan 17, 2013
7.307
7.315
7.224
7.287
86,117
+0.02(+0.27%)
Jan 16, 2013
7.271
7.311
7.208
7.267
85,755
-0.01(-0.08%)
Jan 15, 2013
7.304
7.304
7.253
7.273
142,034
-0.00(-0.05%)
Jan 14, 2013
7.320
7.363
7.273
7.277
159,748
-0.07(-1.02%)
Jan 11, 2013
7.371
7.399
7.283
7.352
75,777
-0.02(-0.32%)
Jan 10, 2013
7.289
7.387
7.289
7.375
94,033
+0.09(+1.19%)
Jan 09, 2013
7.253
7.328
7.222
7.289
68,719
+0.04(+0.49%)
Jan 08, 2013
7.202
7.257
7.171
7.253
83,691
+0.07(+0.93%)
Jan 07, 2013
7.175
7.226
7.175
7.187
48,382
+0.02(+0.33%)
Jan 04, 2013
7.159
7.218
7.128
7.163
73,816
+0.04(+0.55%)
Jan 03, 2013
7.151
7.167
7.084
7.124
59,335
+0.00(+0.00%)
Jan 02, 2013
7.187
7.238
7.049
7.124
174,463
+0.07(+1.06%)
Dec 31, 2012
6.986
7.057
6.891
7.049
91,973
+0.09(+1.30%)
Dec 28, 2012
6.923
7.010
6.907
6.958
72,471
+0.00(+0.06%)
Dec 27, 2012
6.919
7.031
6.907
6.955
42,913
+0.03(+0.40%)
Dec 26, 2012
6.923
7.035
6.837
6.927
79,857
+0.03(+0.46%)
Dec 24, 2012
6.888
7.017
6.888
6.896
53,729
-0.04(-0.62%)
Dec 21, 2012
7.029
7.037
6.884
6.939
324,796
-0.12(-1.73%)
Dec 20, 2012
6.982
7.069
6.943
7.061
81,562
+0.09(+1.30%)
Dec 19, 2012
6.978
7.076
6.951
6.970
97,935
-0.02(-0.28%)
Dec 18, 2012
6.943
7.073
6.941
6.990
128,228
-0.02(-0.22%)
Dec 17, 2012
7.025
7.068
6.932
7.006
94,059
-0.02(-0.25%)
Dec 14, 2012
6.859
7.043
6.852
7.023
76,185
+0.14(+2.04%)
Dec 13, 2012
6.973
6.973
6.863
6.883
68,933
-0.05(-0.73%)
Dec 12, 2012
7.051
7.090
6.930
6.934
92,445
-0.11(-1.55%)
Dec 11, 2012
7.008
7.101
6.891
7.043
152,234
+0.09(+1.23%)
Dec 10, 2012
6.969
6.992
6.898
6.957
40,483
+0.02(+0.22%)
Dec 07, 2012
6.984
7.007
6.887
6.941
49,028
-0.04(-0.61%)
Dec 06, 2012
6.988
7.027
6.910
6.984
62,079
-0.01(-0.17%)
Dec 05, 2012
6.941
7.016
6.875
6.996
52,630
+0.05(+0.79%)
Dec 04, 2012
6.992
7.027
6.871
6.941
55,071
+0.10(+1.43%)
Nov 30, 2012
6.930
6.930
6.828
6.844
86,484
-0.02(-0.34%)
Nov 29, 2012
6.930
6.961
6.816
6.867
77,701
-0.01(-0.17%)
Nov 28, 2012
6.875
6.918
6.792
6.879
73,047
-0.03(-0.45%)
Nov 27, 2012
6.930
7.027
6.871
6.910
63,321
-0.08(-1.17%)
Nov 26, 2012
6.883
7.008
6.840
6.992
140,984
+0.08(+1.19%)
Nov 23, 2012
6.902
6.941
6.820
6.910
32,814
+0.04(+0.57%)
Nov 21, 2012
6.824
6.879
6.305
6.871
62,755
+0.08(+1.21%)
Nov 20, 2012
6.766
6.813
6.616
6.789
60,918
-0.01(-0.11%)
Nov 19, 2012
6.645
6.836
6.524
6.797
112,258
+0.22(+3.32%)
Nov 16, 2012
6.571
6.781
6.446
6.578
592,055
-0.02(-0.24%)
Nov 15, 2012
6.723
6.770
6.586
6.594
99,683
-0.12(-1.83%)
Nov 14, 2012
6.984
7.011
6.686
6.717
202,557
-0.28(-3.99%)
Nov 13, 2012
7.004
7.050
6.988
6.996
66,529
-0.01(-0.17%)
Nov 12, 2012
7.023
7.031
6.977
7.008
37,782
+0.02(+0.28%)
Nov 09, 2012
6.977
7.015
6.973
6.988
81,653
+0.02(+0.28%)
Nov 08, 2012
6.977
7.039
6.969
6.969
95,100
-0.01(-0.17%)
Nov 07, 2012
7.132
7.136
6.980
6.980
92,858
-0.19(-2.60%)
Nov 06, 2012
7.225
7.229
7.116
7.167
76,746
-0.03(-0.38%)
Nov 05, 2012
7.139
7.221
7.093
7.194
117,405
+0.05(+0.71%)
Nov 02, 2012
7.163
7.225
7.070
7.143
93,490
-0.05(-0.65%)
Nov 01, 2012
7.116
7.190
7.093
7.190
134,338
+0.05(+0.65%)
Oct 31, 2012
7.077
7.143
7.015
7.143
59,988
+0.12(+1.71%)
Oct 26, 2012
7.023
7.023
7.023
7.023
49,537
-0.01(-0.17%)
Oct 25, 2012
7.132
7.132
6.977
7.035
54,787
-0.04(-0.60%)
Oct 24, 2012
7.085
7.155
7.023
7.077
54,080
+0.00(+0.00%)
Oct 23, 2012
7.066
7.151
7.045
7.077
42,307
+0.00(+0.05%)
Oct 19, 2012
7.198
7.198
6.996
7.073
148,613
-0.12(-1.67%)
Oct 18, 2012
7.263
7.267
7.170
7.194
78,952
-0.05(-0.72%)
Oct 17, 2012
7.231
7.265
7.207
7.246
99,627
+0.01(+0.16%)
Oct 16, 2012
7.269
7.269
7.204
7.234
65,558
+0.00(+0.00%)
Oct 15, 2012
7.154
7.234
7.130
7.234
78,532
+0.08(+1.18%)
Oct 12, 2012
7.096
7.254
7.096
7.150
113,406
+0.01(+0.16%)
Oct 11, 2012
7.184
7.277
7.123
7.138
48,226
+0.01(+0.16%)
Oct 10, 2012
7.127
7.181
7.092
7.127
42,333
+0.00(+0.03%)
Oct 09, 2012
7.227
7.227
7.123
7.125
71,955
-0.08(-1.04%)
Oct 08, 2012
7.227
7.246
7.165
7.200
58,192
+0.01(+0.16%)
Oct 05, 2012
7.173
7.261
7.127
7.188
70,914
+0.01(+0.16%)
Oct 04, 2012
7.200
7.238
7.092
7.177
63,457
+0.00(+0.05%)
Oct 03, 2012
7.177
7.246
7.142
7.173
72,309
+0.02(+0.32%)
Oct 02, 2012
7.080
7.288
7.080
7.150
149,560
+0.07(+0.92%)
Oct 01, 2012
7.011
7.157
7.000
7.084
176,523
+0.05(+0.77%)
Sep 28, 2012
7.019
7.100
6.992
7.030
123,491
-0.03(-0.49%)
Sep 27, 2012
7.061
7.173
6.969
7.065
133,267
-0.03(-0.49%)
Sep 26, 2012
7.030
7.180
6.976
7.100
138,779
+0.02(+0.27%)
Sep 25, 2012
7.335
7.335
7.077
7.080
147,784
-0.25(-3.36%)
Sep 24, 2012
7.300
7.373
7.250
7.327
116,445
+0.03(+0.37%)
Sep 21, 2012
7.269
7.354
7.185
7.300
195,676
+0.14(+1.94%)
Sep 20, 2012
7.173
7.284
7.050
7.161
86,607
-0.06(-0.80%)
Sep 19, 2012
7.238
7.296
7.161
7.219
77,277
-0.03(-0.42%)
Sep 18, 2012
7.207
7.311
7.161
7.250
84,280
+0.04(+0.59%)
Sep 17, 2012
7.200
7.219
7.161
7.207
87,970
+0.00(+0.03%)
Sep 14, 2012
7.332
7.393
7.190
7.206
195,304
-0.06(-0.84%)
Sep 13, 2012
7.190
7.448
7.163
7.267
204,123
+0.10(+1.33%)
Sep 12, 2012
7.091
7.186
7.087
7.171
211,410
+0.10(+1.35%)
Sep 11, 2012
6.961
7.079
6.930
7.075
140,626
+0.12(+1.70%)
Sep 10, 2012
6.976
6.980
6.880
6.957
88,317
+0.00(+0.05%)
Sep 07, 2012
6.884
6.965
6.850
6.953
73,427
+0.08(+1.17%)
Sep 06, 2012
6.942
6.980
6.850
6.873
188,320
+0.02(+0.34%)
Sep 05, 2012
6.957
6.987
6.831
6.850
209,648
-0.07(-0.94%)
Sep 04, 2012
6.884
6.942
6.808
6.915
129,132
+0.07(+1.06%)
Aug 31, 2012
6.835
6.850
6.808
6.842
65,871
+0.06(+0.90%)
Aug 30, 2012
6.804
6.847
6.739
6.781
40,911
-0.06(-0.89%)
Aug 29, 2012
6.766
6.842
6.747
6.842
39,782
+0.08(+1.19%)
Aug 27, 2012
6.743
6.819
6.693
6.762
67,981
+0.02(+0.28%)
Aug 24, 2012
6.563
6.815
6.552
6.743
143,351
+0.16(+2.44%)
Aug 23, 2012
6.628
6.628
6.529
6.582
51,921
-0.03(-0.52%)
Aug 22, 2012
6.678
6.758
6.590
6.617
94,749
-0.03(-0.40%)
Aug 21, 2012
6.705
6.731
6.624
6.643
78,771
-0.01(-0.12%)
Aug 20, 2012
6.770
6.770
6.643
6.651
70,770
-0.11(-1.56%)
Aug 17, 2012
6.756
6.760
6.619
6.756
84,311
+0.02(+0.23%)
Aug 16, 2012
6.680
6.741
6.616
6.741
57,289
+0.08(+1.14%)
Aug 15, 2012
6.646
6.738
6.619
6.665
103,019
-0.03(-0.40%)
Aug 14, 2012
6.711
6.718
6.657
6.692
41,356
-0.03(-0.40%)
Aug 13, 2012
6.684
6.722
6.581
6.718
73,960
+0.06(+0.86%)
Aug 10, 2012
6.619
6.680
6.589
6.661
80,332
+0.05(+0.80%)
Aug 09, 2012
6.456
6.630
6.456
6.608
66,318
+0.13(+1.99%)
Aug 08, 2012
6.513
6.585
6.443
6.479
237,218
-0.06(-0.93%)
Aug 07, 2012
6.597
6.635
6.460
6.540
265,003
-0.03(-0.52%)
Aug 06, 2012
6.608
6.654
6.536
6.574
162,055
+0.01(+0.12%)
Aug 03, 2012
6.608
6.650
6.509
6.566
63,661
+0.04(+0.58%)
Aug 02, 2012
6.513
6.604
6.456
6.528
105,286
+0.02(+0.35%)
Aug 01, 2012
6.616
6.646
6.505
6.505
123,447
-0.06(-0.93%)
Jul 31, 2012
6.665
6.665
6.540
6.566
142,238
-0.06(-0.86%)
Jul 30, 2012
6.619
6.646
6.570
6.623
46,620
+0.02(+0.23%)
Jul 27, 2012
6.551
6.623
6.536
6.608
60,897
+0.05(+0.69%)
Jul 26, 2012
6.600
6.600
6.487
6.562
66,740
+0.02(+0.29%)
Jul 25, 2012
6.566
6.608
6.491
6.543
69,215
+0.03(+0.41%)
Jul 24, 2012
6.505
6.536
6.418
6.517
65,333
+0.05(+0.76%)
Jul 23, 2012
6.551
6.589
6.468
6.468
72,706
-0.09(-1.45%)
Jul 20, 2012
6.536
6.623
6.528
6.562
57,355
+0.04(+0.58%)
Jul 19, 2012
6.540
6.600
6.513
6.524
100,642
-0.02(-0.35%)
Jul 18, 2012
6.562
6.650
6.513
6.547
70,855
-0.01(-0.09%)
Jul 17, 2012
6.485
6.689
6.462
6.553
100,471
+0.11(+1.64%)
Jul 16, 2012
6.478
6.504
6.436
6.447
67,979
-0.04(-0.64%)
Jul 13, 2012
6.413
6.489
6.338
6.489
117,860
+0.11(+1.71%)
Jul 12, 2012
6.353
6.447
6.229
6.380
196,000
+0.01(+0.18%)
Jul 11, 2012
6.402
6.425
6.289
6.368
162,544
-0.01(-0.18%)
Jul 10, 2012
6.380
6.444
6.331
6.380
103,028
+0.03(+0.48%)
Jul 09, 2012
6.331
6.376
6.232
6.349
111,489
+0.03(+0.54%)
Jul 06, 2012
6.282
6.346
6.266
6.315
84,272
-0.03(-0.42%)
Jul 05, 2012
6.372
6.376
6.255
6.342
54,092
-0.03(-0.53%)
Jul 03, 2012
6.308
6.391
6.308
6.376
58,227
+0.07(+1.08%)
Jul 02, 2012
6.308
6.315
6.229
6.308
101,288
+0.03(+0.42%)
Jun 29, 2012
6.368
6.368
6.248
6.282
135,065
+0.05(+0.85%)
Jun 28, 2012
6.251
6.297
6.165
6.229
122,458
-0.10(-1.55%)
Jun 27, 2012
6.259
6.368
6.168
6.327
89,886
+0.09(+1.45%)
Jun 26, 2012
6.349
6.349
6.172
6.236
78,490
+0.02(+0.24%)
Jun 25, 2012
6.157
6.285
6.157
6.221
154,882
+0.04(+0.61%)
Jun 22, 2012
6.225
6.413
6.168
6.183
724,147
-0.03(-0.43%)
Jun 21, 2012
6.248
6.248
6.146
6.210
65,202
-0.02(-0.36%)
Jun 20, 2012
6.255
6.285
6.187
6.232
67,563
+0.00(+0.06%)
Jun 19, 2012
6.172
6.315
6.172
6.229
104,593
+0.05(+0.85%)
Jun 18, 2012
6.240
6.274
6.146
6.176
155,415
-0.05(-0.88%)
Jun 15, 2012
6.145
6.253
6.126
6.231
169,207
+0.03(+0.54%)
Jun 14, 2012
6.058
6.208
6.006
6.197
56,596
+0.13(+2.10%)
Jun 13, 2012
6.115
6.174
6.010
6.070
98,025
-0.03(-0.55%)
Jun 12, 2012
5.950
6.115
5.924
6.103
72,798
+0.18(+3.03%)
Jun 11, 2012
6.100
6.122
5.924
5.924
95,748
-0.14(-2.34%)
Jun 08, 2012
5.987
6.081
5.987
6.066
133,213
+0.09(+1.44%)
Jun 07, 2012
6.025
6.085
5.956
5.980
174,725
+0.03(+0.44%)
Jun 06, 2012
5.987
6.073
5.939
5.954
171,008
-0.00(-0.06%)
Jun 05, 2012
5.946
6.092
5.927
5.957
172,729
-0.01(-0.13%)
Jun 04, 2012
5.950
5.991
5.924
5.965
114,304
+0.06(+1.08%)
Jun 01, 2012
5.838
5.956
5.838
5.901
90,743
-0.03(-0.44%)
May 31, 2012
5.954
6.032
5.823
5.927
144,146
+0.01(+0.13%)
May 30, 2012
5.969
5.969
5.920
5.920
93,287
-0.07(-1.25%)
May 29, 2012
6.058
6.103
5.950
5.995
95,334
-0.03(-0.56%)
May 25, 2012
6.062
6.163
6.010
6.029
63,055
-0.01(-0.19%)
May 24, 2012
6.066
6.107
5.953
6.040
94,003
+0.00(+0.00%)
May 23, 2012
6.040
6.051
5.913
6.040
107,022
-0.02(-0.37%)
May 22, 2012
6.126
6.156
6.014
6.062
79,965
-0.07(-1.16%)
May 21, 2012
6.160
6.160
6.010
6.133
114,141
+0.01(+0.24%)
May 18, 2012
6.208
6.231
6.096
6.118
123,906
-0.12(-1.86%)
May 17, 2012
6.238
6.288
6.212
6.234
120,910
+0.01(+0.24%)
May 16, 2012
6.246
6.305
6.208
6.219
79,963
-0.02(-0.33%)
May 15, 2012
6.244
6.388
6.221
6.240
153,346
+0.02(+0.30%)
May 14, 2012
6.307
6.322
6.221
6.221
89,770
-0.08(-1.30%)
May 11, 2012
6.307
6.359
6.277
6.303
115,331
-0.06(-0.93%)
May 10, 2012
6.377
6.448
6.281
6.363
65,081
+0.03(+0.47%)
May 09, 2012
6.318
6.377
6.303
6.333
51,652
-0.03(-0.53%)
May 08, 2012
6.285
6.377
6.273
6.366
36,497
+0.05(+0.76%)
May 07, 2012
6.296
6.372
6.273
6.318
63,253
+0.02(+0.29%)
May 04, 2012
6.355
6.441
6.299
6.299
150,237
-0.03(-0.53%)
May 03, 2012
6.348
6.381
6.311
6.333
57,508
-0.03(-0.53%)
May 02, 2012
6.292
6.422
6.292
6.366
73,492
+0.07(+1.12%)
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.