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
Nexstar Media Group Inc
(NQ:
NXST
)
158.25
+0.62 (+0.39%)
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
6.277
6.534
6.134
6.495
357,058
+0.24(+3.86%)
Apr 28, 2011
6.020
6.277
5.966
6.254
74,509
+0.23(+3.88%)
Apr 27, 2011
6.168
6.168
5.938
6.020
18,179
-0.12(-1.90%)
Apr 26, 2011
5.794
6.160
5.794
6.137
25,005
+0.44(+7.65%)
Apr 25, 2011
5.709
5.896
5.662
5.701
18,177
+0.02(+0.27%)
Apr 21, 2011
5.670
5.701
5.592
5.685
14,707
+0.11(+1.96%)
Apr 20, 2011
5.475
5.576
5.452
5.576
28,926
+0.26(+4.83%)
Apr 19, 2011
5.218
5.494
5.218
5.319
20,775
+0.12(+2.40%)
Apr 18, 2011
5.358
5.358
5.008
5.195
40,263
-0.16(-2.98%)
Apr 15, 2011
5.148
5.763
5.148
5.354
95,288
+0.15(+2.92%)
Apr 14, 2011
5.452
5.568
5.136
5.202
121,668
-0.29(-5.25%)
Apr 13, 2011
5.677
5.693
5.452
5.491
41,696
-0.11(-1.95%)
Apr 12, 2011
6.067
6.067
5.436
5.600
64,555
-0.50(-8.17%)
Apr 11, 2011
6.643
6.643
6.036
6.098
26,520
-0.57(-8.53%)
Apr 08, 2011
7.009
7.009
6.488
6.667
9,708
-0.33(-4.78%)
Apr 07, 2011
6.558
7.212
6.558
7.001
39,849
+0.40(+6.14%)
Apr 06, 2011
6.721
6.721
6.378
6.596
14,755
-0.14(-2.08%)
Apr 05, 2011
6.542
6.768
6.285
6.737
53,764
+0.16(+2.37%)
Apr 04, 2011
6.308
6.628
6.308
6.581
37,393
+0.35(+5.62%)
Apr 01, 2011
6.760
6.776
6.230
6.230
55,930
-0.52(-7.73%)
Mar 31, 2011
6.659
6.768
6.628
6.752
25,270
+0.04(+0.58%)
Mar 30, 2011
6.713
6.737
6.441
6.713
36,692
+0.32(+4.99%)
Mar 29, 2011
6.207
6.565
6.207
6.394
38,501
+0.16(+2.50%)
Mar 28, 2011
6.129
6.293
6.121
6.238
42,854
+0.11(+1.78%)
Mar 25, 2011
6.012
6.129
5.888
6.129
31,644
+0.17(+2.88%)
Mar 24, 2011
5.919
6.037
5.896
5.958
34,495
+0.04(+0.66%)
Mar 23, 2011
5.818
5.989
5.748
5.919
53,967
+0.06(+1.06%)
Mar 22, 2011
5.794
6.012
5.787
5.857
59,579
+0.05(+0.94%)
Mar 21, 2011
5.677
5.802
5.584
5.802
77,407
+0.34(+6.28%)
Mar 18, 2011
5.483
5.522
5.335
5.459
41,450
+0.04(+0.72%)
Mar 17, 2011
5.498
5.584
5.397
5.420
24,375
+0.07(+1.31%)
Mar 16, 2011
5.343
5.537
5.234
5.350
47,549
-0.13(-2.41%)
Mar 15, 2011
5.280
5.553
5.280
5.483
36,115
-0.04(-0.71%)
Mar 14, 2011
5.436
5.568
5.311
5.522
21,828
+0.02(+0.43%)
Mar 11, 2011
5.467
5.568
5.319
5.498
57,068
+0.07(+1.29%)
Mar 10, 2011
5.732
6.129
5.397
5.428
107,679
-0.18(-3.19%)
Mar 09, 2011
5.607
5.701
5.584
5.607
24,940
-0.02(-0.28%)
Mar 08, 2011
5.467
5.623
5.467
5.623
49,492
+0.15(+2.70%)
Mar 07, 2011
5.607
5.607
5.335
5.475
41,753
-0.05(-0.99%)
Mar 04, 2011
5.514
5.568
5.296
5.529
30,318
-0.01(-0.14%)
Mar 03, 2011
5.491
5.537
5.444
5.537
24,269
+0.09(+1.72%)
Mar 02, 2011
5.413
5.452
5.086
5.444
27,775
+0.04(+0.72%)
Mar 01, 2011
5.428
5.491
5.319
5.405
56,884
-0.03(-0.57%)
Feb 28, 2011
5.234
5.452
5.195
5.436
51,725
+0.31(+6.08%)
Feb 25, 2011
4.868
5.156
4.688
5.125
48,230
+0.26(+5.28%)
Feb 24, 2011
4.673
4.868
4.416
4.868
41,771
+0.20(+4.34%)
Feb 23, 2011
4.595
4.852
4.128
4.665
78,665
+0.12(+2.74%)
Feb 22, 2011
4.836
4.860
4.533
4.540
54,393
-0.37(-7.46%)
Feb 18, 2011
4.868
5.023
4.790
4.906
48,800
+0.06(+1.29%)
Feb 17, 2011
4.681
4.852
4.681
4.844
37,517
+0.12(+2.47%)
Feb 16, 2011
4.603
4.727
4.494
4.727
29,409
+0.16(+3.58%)
Feb 15, 2011
4.572
4.673
4.525
4.564
13,031
-0.04(-0.85%)
Feb 14, 2011
4.649
4.821
4.486
4.603
29,264
-0.04(-0.84%)
Feb 11, 2011
4.283
4.790
4.283
4.642
290,537
+0.33(+7.78%)
Feb 10, 2011
4.229
4.494
3.925
4.307
44,976
+0.04(+0.91%)
Feb 09, 2011
3.878
4.556
3.878
4.268
97,215
+0.37(+9.38%)
Feb 08, 2011
3.653
3.910
3.575
3.902
198,502
+0.23(+6.37%)
Feb 07, 2011
3.684
3.715
3.660
3.668
69,378
+0.01(+0.21%)
Feb 04, 2011
3.692
4.088
3.598
3.660
75,670
-0.07(-1.88%)
Feb 03, 2011
3.808
3.878
3.699
3.730
32,556
-0.12(-3.04%)
Feb 02, 2011
4.034
4.221
3.816
3.847
100,847
-0.19(-4.63%)
Feb 01, 2011
3.840
4.128
3.707
4.034
46,529
+0.21(+5.50%)
Jan 31, 2011
3.824
3.910
3.816
3.824
17,439
+0.05(+1.45%)
Jan 28, 2011
4.011
4.089
3.762
3.769
30,792
-0.26(-6.56%)
Jan 27, 2011
4.167
4.167
4.011
4.034
7,670
-0.13(-3.18%)
Jan 26, 2011
4.128
4.206
4.120
4.167
8,787
+0.08(+1.90%)
Jan 25, 2011
4.143
4.143
4.065
4.089
15,070
-0.07(-1.69%)
Jan 24, 2011
4.042
4.159
4.026
4.159
11,337
+0.11(+2.69%)
Jan 21, 2011
4.112
4.190
3.972
4.050
40,260
-0.02(-0.57%)
Jan 20, 2011
4.135
4.159
3.847
4.073
28,013
-0.11(-2.61%)
Jan 19, 2011
4.408
4.408
4.143
4.182
43,379
-0.19(-4.28%)
Jan 18, 2011
4.478
4.555
4.361
4.369
17,939
-0.14(-3.11%)
Jan 14, 2011
4.540
4.564
4.478
4.509
14,194
-0.02(-0.34%)
Jan 13, 2011
4.533
4.572
4.525
4.525
9,329
-0.09(-2.02%)
Jan 12, 2011
4.595
4.649
4.564
4.618
6,639
+0.09(+2.07%)
Jan 11, 2011
4.556
4.611
4.509
4.525
4,354
-0.02(-0.34%)
Jan 10, 2011
4.564
4.603
4.478
4.540
10,875
-0.09(-1.85%)
Jan 07, 2011
4.626
4.626
4.587
4.626
8,323
+0.03(+0.68%)
Jan 06, 2011
4.642
4.642
4.564
4.595
12,014
-0.06(-1.34%)
Jan 05, 2011
4.618
4.657
4.190
4.657
23,940
+0.04(+0.84%)
Jan 04, 2011
4.704
4.704
4.595
4.618
19,735
-0.05(-1.17%)
Jan 03, 2011
4.673
4.696
4.611
4.673
46,862
+0.01(+0.17%)
Dec 31, 2010
4.595
4.665
4.579
4.665
12,978
+0.05(+1.01%)
Dec 30, 2010
4.665
4.665
4.618
4.618
20,354
-0.04(-0.84%)
Dec 29, 2010
4.673
4.673
4.517
4.657
14,408
-0.02(-0.33%)
Dec 28, 2010
4.657
4.673
4.642
4.673
24,699
+0.00(+0.00%)
Dec 27, 2010
4.696
4.704
4.595
4.673
4,797
+0.01(+0.17%)
Dec 23, 2010
4.712
4.712
4.626
4.665
19,148
-0.05(-0.99%)
Dec 22, 2010
4.642
4.712
4.595
4.712
7,358
+0.03(+0.67%)
Dec 21, 2010
4.712
4.712
4.611
4.681
26,250
+0.02(+0.33%)
Dec 20, 2010
4.649
4.688
4.611
4.665
27,213
+0.05(+1.01%)
Dec 17, 2010
4.688
4.688
4.579
4.618
52,567
-0.08(-1.66%)
Dec 16, 2010
4.657
4.704
4.564
4.696
29,740
+0.07(+1.52%)
Dec 15, 2010
4.642
4.665
4.595
4.626
23,398
-0.04(-0.83%)
Dec 14, 2010
4.572
4.673
4.525
4.665
39,196
+0.11(+2.39%)
Dec 13, 2010
4.556
4.556
4.439
4.556
17,505
+0.00(+0.00%)
Dec 10, 2010
4.517
4.556
4.299
4.556
20,008
+0.05(+1.21%)
Dec 09, 2010
4.424
4.509
4.330
4.501
31,607
+0.11(+2.48%)
Dec 08, 2010
4.400
4.400
4.322
4.392
10,650
+0.02(+0.36%)
Dec 07, 2010
4.416
4.416
4.221
4.377
21,427
+0.04(+0.90%)
Dec 06, 2010
4.283
4.392
4.096
4.338
17,471
+0.02(+0.54%)
Dec 03, 2010
4.237
4.315
4.206
4.315
11,479
+0.03(+0.73%)
Dec 02, 2010
4.081
4.283
4.081
4.283
19,485
+0.10(+2.42%)
Dec 01, 2010
4.315
4.315
3.956
4.182
27,309
-0.02(-0.56%)
Nov 30, 2010
4.120
4.392
4.104
4.206
46,895
+0.02(+0.37%)
Nov 29, 2010
4.050
4.198
3.886
4.190
14,767
+0.10(+2.48%)
Nov 26, 2010
4.003
4.198
3.925
4.089
10,936
+0.04(+0.96%)
Nov 24, 2010
3.699
4.050
4.050
4.050
42,358
+0.37(+9.94%)
Nov 23, 2010
3.699
3.699
3.544
3.684
13,176
-0.09(-2.27%)
Nov 22, 2010
3.840
3.840
3.629
3.769
5,841
-0.11(-2.81%)
Nov 19, 2010
3.925
3.933
3.816
3.878
32,090
-0.03(-0.80%)
Nov 18, 2010
3.723
3.933
3.614
3.910
31,119
+0.23(+6.36%)
Nov 17, 2010
3.349
3.801
3.349
3.676
14,008
+0.33(+10.02%)
Nov 16, 2010
3.528
3.567
3.310
3.341
39,048
-0.30(-8.14%)
Nov 15, 2010
3.769
3.769
3.567
3.637
11,078
-0.10(-2.71%)
Nov 12, 2010
4.065
4.073
3.653
3.738
46,219
-0.43(-10.28%)
Nov 11, 2010
4.120
4.213
4.096
4.167
14,490
-0.02(-0.56%)
Nov 10, 2010
4.229
4.237
4.026
4.190
28,947
+0.00(+0.00%)
Nov 09, 2010
4.206
4.244
4.135
4.190
19,531
-0.02(-0.37%)
Nov 08, 2010
4.322
4.322
4.159
4.206
23,415
-0.12(-2.88%)
Nov 05, 2010
4.525
4.525
4.206
4.330
28,629
-0.19(-4.14%)
Nov 04, 2010
4.634
4.634
4.400
4.517
30,019
-0.02(-0.51%)
Nov 03, 2010
4.665
4.712
4.501
4.540
27,033
-0.09(-2.02%)
Nov 02, 2010
4.603
4.634
4.548
4.634
20,501
+0.08(+1.71%)
Nov 01, 2010
4.517
4.649
4.470
4.556
45,581
+0.15(+3.36%)
Oct 29, 2010
4.400
4.416
4.346
4.408
24,554
+0.02(+0.53%)
Oct 28, 2010
4.501
4.501
4.354
4.385
25,441
-0.05(-1.05%)
Oct 27, 2010
4.322
4.478
4.268
4.431
88,059
+0.01(+0.18%)
Oct 25, 2010
4.392
4.517
4.361
4.424
9,632
+0.04(+0.89%)
Oct 22, 2010
4.439
4.494
4.354
4.385
18,172
+0.00(+0.00%)
Oct 21, 2010
4.626
4.626
4.307
4.385
27,456
-0.19(-4.25%)
Oct 20, 2010
4.634
4.665
4.540
4.579
112,309
-0.02(-0.51%)
Oct 19, 2010
4.439
4.618
4.439
4.603
110,519
+0.05(+1.20%)
Oct 18, 2010
4.174
4.572
4.128
4.548
53,949
+0.23(+5.23%)
Oct 15, 2010
4.509
4.509
4.229
4.322
34,586
-0.08(-1.77%)
Oct 14, 2010
4.478
4.509
4.354
4.400
15,220
-0.10(-2.25%)
Oct 13, 2010
4.603
4.603
4.416
4.501
24,501
-0.09(-1.87%)
Oct 12, 2010
4.494
4.618
4.377
4.587
17,601
+0.06(+1.38%)
Oct 11, 2010
4.439
4.533
4.354
4.525
15,414
+0.00(+0.00%)
Oct 08, 2010
4.494
4.556
4.299
4.525
52,535
+0.08(+1.75%)
Oct 07, 2010
4.478
4.478
4.252
4.447
31,607
+0.01(+0.18%)
Oct 06, 2010
4.455
4.463
4.034
4.439
75,531
-0.09(-1.89%)
Oct 05, 2010
4.283
4.525
4.159
4.525
34,252
+0.32(+7.59%)
Oct 04, 2010
4.182
4.244
4.042
4.206
23,843
+0.02(+0.37%)
Oct 01, 2010
3.808
4.206
3.808
4.190
35,274
+0.18(+4.47%)
Sep 30, 2010
4.073
4.073
3.933
4.011
30,602
-0.07(-1.72%)
Sep 29, 2010
3.902
4.182
3.902
4.081
23,852
+0.16(+4.17%)
Sep 28, 2010
3.910
3.933
3.816
3.917
13,659
+0.04(+1.00%)
Sep 27, 2010
3.910
3.910
3.716
3.878
11,248
-0.02(-0.60%)
Sep 24, 2010
3.660
3.941
3.614
3.902
29,510
+0.26(+7.28%)
Sep 23, 2010
3.637
3.691
3.621
3.637
59,526
-0.03(-0.85%)
Sep 22, 2010
3.684
3.684
3.505
3.668
18,319
-0.05(-1.26%)
Sep 21, 2010
3.730
3.754
3.684
3.715
28,918
+0.00(+0.00%)
Sep 20, 2010
3.435
3.793
3.380
3.715
30,378
+0.30(+8.90%)
Sep 17, 2010
3.419
3.473
3.349
3.411
46,350
+0.06(+1.86%)
Sep 15, 2010
3.232
3.364
3.162
3.349
16,536
+0.09(+2.87%)
Sep 14, 2010
3.263
3.263
3.232
3.255
22,610
+0.03(+0.97%)
Sep 13, 2010
3.037
3.232
3.014
3.224
33,816
+0.21(+6.98%)
Sep 10, 2010
3.030
3.030
2.998
3.014
12,200
+0.01(+0.26%)
Sep 09, 2010
3.100
3.115
2.998
3.006
26,988
-0.03(-1.03%)
Sep 08, 2010
3.092
3.115
3.022
3.037
37,195
-0.04(-1.27%)
Sep 07, 2010
3.100
3.107
3.076
3.076
26,377
-0.04(-1.25%)
Sep 03, 2010
3.146
3.146
3.076
3.115
56,390
+0.00(+0.00%)
Sep 02, 2010
3.045
3.115
3.045
3.115
27,598
+0.06(+2.04%)
Sep 01, 2010
2.967
3.068
2.936
3.053
41,956
+0.13(+4.53%)
Aug 31, 2010
2.936
2.936
2.850
2.921
14,834
-0.02(-0.53%)
Aug 30, 2010
3.076
3.107
2.913
2.936
28,622
-0.16(-5.28%)
Aug 27, 2010
2.983
3.107
2.975
3.100
27,268
+0.17(+5.85%)
Aug 26, 2010
3.068
3.068
2.905
2.928
92,504
-0.11(-3.71%)
Aug 25, 2010
2.882
3.084
2.874
3.041
60,132
+0.14(+4.97%)
Aug 24, 2010
2.983
3.092
2.835
2.897
58,976
-0.14(-4.62%)
Aug 23, 2010
3.193
3.193
3.033
3.037
40,247
-0.16(-4.88%)
Aug 20, 2010
3.193
3.201
2.897
3.193
74,777
-0.04(-1.20%)
Aug 19, 2010
3.193
3.248
2.998
3.232
95,826
+0.02(+0.48%)
Aug 18, 2010
3.209
3.341
3.209
3.216
39,533
-0.05(-1.43%)
Aug 17, 2010
3.115
3.341
3.092
3.263
55,803
+0.19(+6.35%)
Aug 16, 2010
3.325
3.349
3.014
3.068
57,914
-0.29(-8.58%)
Aug 13, 2010
3.668
3.684
3.349
3.357
34,788
-0.33(-9.07%)
Aug 12, 2010
3.987
4.011
3.676
3.692
39,583
-0.39(-9.54%)
Aug 11, 2010
4.167
4.252
4.003
4.081
86,983
-0.19(-4.55%)
Aug 10, 2010
4.307
4.354
4.112
4.276
49,499
-0.10(-2.31%)
Aug 09, 2010
4.424
4.424
4.306
4.377
25,631
-0.02(-0.35%)
Aug 06, 2010
4.221
4.439
4.065
4.392
98,758
+0.11(+2.55%)
Aug 05, 2010
4.346
4.470
4.244
4.283
34,633
-0.12(-2.65%)
Aug 04, 2010
4.346
4.408
4.182
4.400
35,851
+0.07(+1.62%)
Aug 03, 2010
4.322
4.385
4.073
4.330
40,110
-0.03(-0.71%)
Aug 02, 2010
4.346
4.478
4.221
4.361
75,013
+0.16(+3.70%)
Jul 30, 2010
4.058
4.206
4.058
4.206
25,685
+0.05(+1.12%)
Jul 29, 2010
4.431
4.431
4.151
4.159
10,679
-0.22(-4.98%)
Jul 28, 2010
4.361
4.478
4.244
4.377
33,353
+0.04(+0.90%)
Jul 27, 2010
4.322
4.369
4.096
4.338
29,992
+0.09(+2.01%)
Jul 26, 2010
3.972
4.338
3.894
4.252
53,198
+0.31(+7.91%)
Jul 23, 2010
3.801
3.972
3.762
3.941
55,216
+0.12(+3.27%)
Jul 22, 2010
3.466
3.910
3.431
3.816
68,678
+0.41(+12.13%)
Jul 21, 2010
3.606
3.606
3.396
3.403
35,915
-0.16(-4.38%)
Jul 20, 2010
3.380
3.559
3.325
3.559
50,994
+0.12(+3.39%)
Jul 19, 2010
3.680
3.707
3.411
3.442
57,104
-0.22(-5.96%)
Jul 16, 2010
3.808
3.847
3.645
3.660
90,763
-0.16(-4.28%)
Jul 15, 2010
3.738
3.855
3.660
3.824
82,786
+0.10(+2.72%)
Jul 14, 2010
3.754
3.785
3.684
3.723
22,923
-0.06(-1.65%)
Jul 13, 2010
3.668
3.847
3.606
3.785
83,588
+0.19(+5.42%)
Jul 12, 2010
3.684
3.684
3.590
3.590
9,477
-0.09(-2.54%)
Jul 09, 2010
3.762
3.769
3.598
3.684
26,453
-0.09(-2.27%)
Jul 08, 2010
3.668
3.878
3.520
3.769
63,277
+0.15(+4.09%)
Jul 07, 2010
3.598
3.645
3.349
3.621
96,469
+0.09(+2.65%)
Jul 06, 2010
3.637
3.840
3.450
3.528
47,375
-0.08(-2.16%)
Jul 02, 2010
3.793
3.793
3.473
3.606
26,805
-0.16(-4.34%)
Jul 01, 2010
3.606
3.824
3.372
3.769
56,586
+0.36(+10.50%)
Jun 30, 2010
3.793
3.793
3.388
3.411
138,214
-0.37(-9.69%)
Jun 29, 2010
4.058
4.058
3.746
3.777
130,832
-0.43(-10.19%)
Jun 25, 2010
4.260
4.595
4.159
4.206
1,657,471
-0.04(-0.92%)
Jun 24, 2010
4.611
4.673
4.244
4.244
65,056
-0.38(-8.25%)
Jun 23, 2010
4.649
4.712
4.540
4.626
251,936
-0.04(-0.83%)
Jun 22, 2010
4.408
4.875
4.330
4.665
85,165
+0.23(+5.09%)
Jun 21, 2010
4.595
4.673
4.283
4.439
48,337
-0.12(-2.56%)
Jun 18, 2010
4.533
4.556
4.416
4.556
20,803
+0.01(+0.17%)
Jun 17, 2010
4.611
4.611
4.439
4.548
6,587
+0.02(+0.34%)
Jun 16, 2010
4.533
4.595
4.299
4.533
22,584
+0.06(+1.39%)
Jun 15, 2010
4.548
4.548
4.361
4.470
27,723
+0.00(+0.00%)
Jun 14, 2010
4.556
4.556
4.299
4.470
23,030
+0.07(+1.59%)
Jun 11, 2010
4.330
4.400
4.221
4.400
25,503
+0.13(+3.10%)
Jun 10, 2010
4.361
4.463
3.980
4.268
58,268
+0.08(+1.86%)
Jun 09, 2010
4.322
4.346
4.135
4.190
13,057
-0.10(-2.36%)
Jun 08, 2010
4.385
4.385
4.174
4.291
15,543
+0.01(+0.18%)
Jun 07, 2010
4.494
4.587
4.276
4.283
30,129
-0.08(-1.79%)
Jun 04, 2010
4.595
4.627
4.315
4.361
54,501
-0.23(-5.08%)
Jun 03, 2010
4.969
5.202
4.431
4.595
43,569
-0.25(-5.14%)
Jun 02, 2010
4.564
4.906
4.244
4.844
20,323
+0.27(+5.96%)
Jun 01, 2010
5.444
5.444
4.517
4.572
179,117
-0.80(-14.93%)
May 28, 2010
5.413
5.529
5.319
5.374
21,665
-0.03(-0.58%)
May 27, 2010
5.039
5.539
4.829
5.405
46,839
+0.58(+12.12%)
May 26, 2010
5.054
5.459
4.821
4.821
28,703
-0.07(-1.43%)
May 25, 2010
4.743
5.584
4.688
4.891
229,000
-0.20(-3.98%)
May 24, 2010
4.906
5.226
4.899
5.093
36,414
+0.17(+3.48%)
May 21, 2010
5.054
5.257
4.875
4.922
35,754
-0.33(-6.23%)
May 20, 2010
5.202
5.568
4.945
5.249
61,318
-0.23(-4.26%)
May 19, 2010
5.615
5.646
5.265
5.483
57,578
-0.05(-0.98%)
May 18, 2010
5.561
5.646
5.459
5.537
70,087
+0.09(+1.57%)
May 17, 2010
5.436
5.631
5.257
5.452
61,425
-0.07(-1.27%)
May 14, 2010
5.343
5.631
5.343
5.522
37,585
-0.04(-0.70%)
May 13, 2010
4.945
5.646
4.945
5.561
124,270
+0.58(+11.56%)
May 12, 2010
4.681
5.008
4.408
4.984
66,735
+0.54(+12.08%)
May 11, 2010
4.611
4.688
4.392
4.447
25,089
-0.12(-2.73%)
May 10, 2010
4.478
4.673
4.346
4.572
38,108
+0.61(+15.32%)
May 07, 2010
4.455
4.533
3.894
3.964
31,118
-0.40(-9.11%)
May 06, 2010
4.681
5.039
4.182
4.361
62,465
-0.43(-8.94%)
May 05, 2010
4.821
5.000
4.182
4.790
75,042
-0.31(-6.11%)
May 04, 2010
5.280
5.389
5.047
5.101
35,573
-0.24(-4.52%)
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.