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 30, 2012
6.230
6.230
6.005
6.036
20,543
-0.23(-3.73%)
Apr 27, 2012
6.067
6.269
5.934
6.269
16,688
+0.23(+3.74%)
Apr 26, 2012
6.028
6.090
6.005
6.044
10,033
-0.01(-0.13%)
Apr 25, 2012
6.082
6.114
5.896
6.051
24,117
+0.02(+0.26%)
Apr 24, 2012
5.841
6.036
5.802
6.036
35,184
+0.18(+3.06%)
Apr 23, 2012
5.903
5.903
5.810
5.857
30,749
-0.15(-2.46%)
Apr 20, 2012
5.950
6.090
5.787
6.005
28,044
+0.17(+2.94%)
Apr 19, 2012
5.825
5.896
5.771
5.833
35,727
-0.01(-0.13%)
Apr 18, 2012
5.825
5.913
5.794
5.841
10,075
-0.03(-0.53%)
Apr 17, 2012
5.825
5.958
5.748
5.872
70,431
+0.09(+1.48%)
Apr 16, 2012
5.810
5.896
5.748
5.787
43,307
-0.02(-0.27%)
Apr 13, 2012
5.966
5.966
5.790
5.802
30,789
-0.17(-2.87%)
Apr 12, 2012
5.934
6.051
5.934
5.973
31,373
+0.02(+0.26%)
Apr 11, 2012
5.927
6.044
5.927
5.958
34,278
+0.09(+1.59%)
Apr 10, 2012
5.919
5.997
5.841
5.864
30,029
-0.05(-0.79%)
Apr 09, 2012
5.825
6.106
5.825
5.911
26,456
-0.03(-0.52%)
Apr 05, 2012
6.090
6.090
5.919
5.942
14,608
-0.16(-2.68%)
Apr 04, 2012
6.254
6.324
6.090
6.106
19,667
-0.20(-3.21%)
Apr 03, 2012
6.519
6.534
6.230
6.308
47,302
-0.23(-3.46%)
Apr 02, 2012
6.464
6.542
6.456
6.534
13,409
+0.06(+0.96%)
Mar 30, 2012
6.643
6.682
6.425
6.472
20,848
-0.12(-1.89%)
Mar 29, 2012
6.495
6.620
6.480
6.596
10,243
+0.05(+0.71%)
Mar 28, 2012
6.667
6.698
6.480
6.550
20,559
-0.10(-1.52%)
Mar 27, 2012
6.900
6.947
6.550
6.651
14,468
-0.24(-3.50%)
Mar 26, 2012
6.822
6.892
6.721
6.892
16,954
+0.15(+2.19%)
Mar 23, 2012
6.620
6.815
6.620
6.744
32,488
+0.14(+2.12%)
Mar 22, 2012
6.503
6.612
6.480
6.604
16,267
+0.07(+1.07%)
Mar 21, 2012
6.729
6.729
6.526
6.534
10,424
-0.16(-2.33%)
Mar 20, 2012
6.651
6.776
6.550
6.690
11,253
+0.02(+0.23%)
Mar 19, 2012
6.581
6.737
6.503
6.674
29,053
+0.10(+1.54%)
Mar 16, 2012
6.705
6.744
6.573
6.573
78,168
-0.13(-1.97%)
Mar 15, 2012
6.690
6.705
6.620
6.705
9,545
+0.02(+0.35%)
Mar 14, 2012
6.776
6.776
6.558
6.682
25,379
-0.09(-1.38%)
Mar 13, 2012
6.830
6.830
6.651
6.776
24,554
+0.02(+0.35%)
Mar 12, 2012
6.752
6.776
6.612
6.752
24,912
-0.02(-0.34%)
Mar 09, 2012
6.480
6.776
6.480
6.776
48,810
+0.27(+4.19%)
Mar 08, 2012
6.355
6.620
6.262
6.503
32,508
+0.04(+0.60%)
Mar 07, 2012
6.425
6.698
6.386
6.464
15,652
+0.09(+1.47%)
Mar 06, 2012
6.410
6.410
6.347
6.371
34,858
-0.11(-1.68%)
Mar 05, 2012
6.316
6.480
6.145
6.480
9,858
+0.15(+2.34%)
Mar 02, 2012
6.511
6.573
6.293
6.332
45,168
-0.17(-2.63%)
Mar 01, 2012
6.452
6.589
6.448
6.503
46,173
+0.08(+1.21%)
Feb 29, 2012
6.495
6.519
6.410
6.425
44,883
-0.13(-2.02%)
Feb 28, 2012
6.612
6.612
6.480
6.558
8,461
-0.05(-0.82%)
Feb 27, 2012
6.487
6.768
6.487
6.612
12,681
+0.06(+0.95%)
Feb 24, 2012
6.589
6.596
6.526
6.550
10,598
-0.08(-1.18%)
Feb 23, 2012
6.526
6.628
6.503
6.628
22,555
+0.16(+2.41%)
Feb 22, 2012
6.511
6.519
6.433
6.472
22,453
-0.02(-0.24%)
Feb 21, 2012
6.542
6.573
6.480
6.487
13,122
-0.05(-0.72%)
Feb 17, 2012
6.464
6.550
6.464
6.534
36,351
+0.07(+1.08%)
Feb 16, 2012
6.371
6.480
6.324
6.464
16,669
+0.11(+1.72%)
Feb 15, 2012
6.456
6.456
6.316
6.355
47,177
-0.08(-1.21%)
Feb 14, 2012
6.519
6.519
6.277
6.433
13,631
-0.10(-1.55%)
Feb 13, 2012
6.534
6.589
6.480
6.534
13,812
+0.05(+0.84%)
Feb 10, 2012
6.519
6.620
6.456
6.480
12,254
-0.10(-1.54%)
Feb 09, 2012
6.620
6.698
6.534
6.581
19,280
-0.03(-0.47%)
Feb 08, 2012
6.573
6.651
6.573
6.612
6,890
+0.05(+0.71%)
Feb 07, 2012
6.612
6.705
6.544
6.565
87,344
-0.05(-0.71%)
Feb 06, 2012
6.604
6.624
6.519
6.612
18,861
-0.01(-0.12%)
Feb 03, 2012
6.620
6.639
6.558
6.620
111,648
+0.00(+0.00%)
Feb 02, 2012
6.620
6.682
6.487
6.620
18,276
+0.00(+0.00%)
Feb 01, 2012
6.620
6.663
6.526
6.620
88,556
+0.02(+0.35%)
Jan 31, 2012
6.628
6.667
6.484
6.596
99,957
-0.02(-0.35%)
Jan 30, 2012
6.480
6.721
6.472
6.620
31,757
+0.12(+1.80%)
Jan 27, 2012
6.643
6.698
6.386
6.503
27,327
-0.19(-2.79%)
Jan 26, 2012
6.698
6.733
6.596
6.690
30,133
-0.01(-0.12%)
Jan 25, 2012
6.690
6.698
6.526
6.698
27,944
+0.02(+0.35%)
Jan 24, 2012
6.682
6.776
6.620
6.674
56,950
-0.03(-0.46%)
Jan 23, 2012
6.807
6.861
6.573
6.705
42,882
-0.08(-1.15%)
Jan 20, 2012
6.776
6.815
6.690
6.783
47,548
-0.03(-0.46%)
Jan 19, 2012
6.924
6.924
6.760
6.815
28,545
-0.08(-1.13%)
Jan 18, 2012
6.721
6.892
6.705
6.892
42,754
+0.15(+2.19%)
Jan 17, 2012
6.713
6.760
6.511
6.744
32,339
+0.09(+1.41%)
Jan 13, 2012
6.534
6.721
6.464
6.651
32,935
+0.04(+0.59%)
Jan 12, 2012
6.581
6.612
6.472
6.612
21,911
+0.03(+0.47%)
Jan 11, 2012
6.558
6.596
6.511
6.581
8,409
-0.03(-0.47%)
Jan 10, 2012
6.612
6.635
6.339
6.612
37,438
+0.09(+1.43%)
Jan 09, 2012
6.534
6.573
6.448
6.519
25,544
+0.02(+0.24%)
Jan 06, 2012
6.246
6.558
6.223
6.503
65,890
+0.14(+2.20%)
Jan 05, 2012
6.316
6.394
6.168
6.363
53,003
+0.07(+1.11%)
Jan 04, 2012
6.293
6.332
6.168
6.293
37,786
+0.19(+3.06%)
Dec 30, 2011
6.012
6.106
5.989
6.106
41,010
+0.09(+1.55%)
Dec 29, 2011
6.230
6.339
5.888
6.012
93,372
-0.02(-0.26%)
Dec 28, 2011
6.382
6.425
5.997
6.028
60,632
-0.28(-4.44%)
Dec 27, 2011
6.371
6.495
6.114
6.308
47,046
+0.16(+2.66%)
Dec 23, 2011
6.168
6.433
6.036
6.145
44,859
-0.27(-4.25%)
Dec 21, 2011
6.067
6.491
6.067
6.417
31,680
+0.31(+5.10%)
Dec 20, 2011
5.950
6.137
5.849
6.106
62,911
+0.26(+4.53%)
Dec 19, 2011
5.896
6.059
5.818
5.841
50,798
-0.02(-0.40%)
Dec 16, 2011
5.966
6.121
5.841
5.864
92,120
-0.03(-0.53%)
Dec 15, 2011
6.036
6.044
5.880
5.896
153,008
-0.06(-1.05%)
Dec 14, 2011
5.989
6.075
5.919
5.958
58,090
-0.05(-0.91%)
Dec 13, 2011
6.215
6.215
5.623
6.012
32,660
-0.15(-2.40%)
Dec 12, 2011
6.176
6.199
6.044
6.160
38,975
-0.11(-1.74%)
Dec 09, 2011
5.989
6.355
5.857
6.269
63,253
+0.29(+4.82%)
Dec 08, 2011
6.059
6.145
5.966
5.981
33,832
-0.13(-2.17%)
Dec 07, 2011
6.098
6.145
5.981
6.114
21,449
-0.01(-0.13%)
Dec 06, 2011
6.160
6.168
6.114
6.121
22,896
-0.05(-0.88%)
Dec 05, 2011
6.285
6.285
6.082
6.176
60,604
-0.01(-0.13%)
Dec 02, 2011
6.293
6.293
6.160
6.184
27,362
+0.00(+0.00%)
Dec 01, 2011
6.168
6.230
6.114
6.184
71,136
-0.01(-0.13%)
Nov 30, 2011
6.230
6.355
6.102
6.191
89,968
+0.16(+2.58%)
Nov 29, 2011
5.966
6.051
5.857
6.036
44,768
+0.08(+1.31%)
Nov 28, 2011
6.067
6.071
5.888
5.958
57,938
+0.09(+1.59%)
Nov 25, 2011
5.896
5.958
5.857
5.864
19,812
-0.05(-0.92%)
Nov 23, 2011
6.207
6.230
5.911
5.919
60,510
-0.31(-5.00%)
Nov 22, 2011
6.464
6.628
6.223
6.230
96,196
-0.32(-4.88%)
Nov 21, 2011
6.962
7.079
6.371
6.550
75,129
-0.55(-7.68%)
Nov 18, 2011
7.103
7.173
7.056
7.095
31,549
+0.00(+0.00%)
Nov 17, 2011
7.126
7.188
7.040
7.095
43,008
-0.06(-0.87%)
Nov 16, 2011
7.095
7.212
7.087
7.157
47,815
-0.02(-0.33%)
Nov 15, 2011
7.033
7.251
6.986
7.181
50,646
+0.11(+1.54%)
Nov 14, 2011
7.235
7.274
6.908
7.072
69,351
-0.20(-2.78%)
Nov 11, 2011
7.235
7.321
7.212
7.274
30,153
+0.05(+0.76%)
Nov 10, 2011
7.329
7.329
7.095
7.220
56,956
+0.02(+0.22%)
Nov 09, 2011
7.118
7.453
7.118
7.204
46,145
-0.12(-1.70%)
Nov 08, 2011
7.134
7.395
7.134
7.329
43,290
+0.22(+3.07%)
Nov 07, 2011
7.025
7.181
6.939
7.110
66,468
-0.03(-0.44%)
Nov 04, 2011
7.212
7.336
7.048
7.142
46,515
-0.16(-2.13%)
Nov 03, 2011
7.157
7.305
7.001
7.297
51,337
+0.26(+3.65%)
Nov 02, 2011
6.986
7.177
6.947
7.040
67,223
+0.19(+2.84%)
Nov 01, 2011
6.815
6.986
6.643
6.846
80,257
-0.24(-3.41%)
Oct 31, 2011
6.947
7.149
6.931
7.087
48,512
+0.01(+0.11%)
Oct 28, 2011
7.274
7.274
6.558
7.079
59,754
-0.06(-0.87%)
Oct 27, 2011
7.204
7.282
6.970
7.142
117,910
+0.19(+2.80%)
Oct 26, 2011
6.931
7.009
6.480
6.947
90,863
+0.12(+1.71%)
Oct 25, 2011
6.885
7.476
6.667
6.830
70,284
-0.10(-1.46%)
Oct 24, 2011
6.659
7.009
6.643
6.931
62,445
+0.30(+4.58%)
Oct 21, 2011
6.456
6.877
6.456
6.628
77,820
+0.30(+4.67%)
Oct 20, 2011
6.339
6.378
6.005
6.332
51,833
+0.02(+0.37%)
Oct 19, 2011
6.651
6.924
6.285
6.308
65,171
-0.37(-5.59%)
Oct 18, 2011
6.550
6.768
6.386
6.682
71,260
+0.13(+2.02%)
Oct 17, 2011
6.667
6.674
6.433
6.550
79,188
-0.15(-2.21%)
Oct 14, 2011
6.612
6.861
6.612
6.698
79,384
+0.15(+2.26%)
Oct 13, 2011
6.363
6.779
6.184
6.550
62,196
+0.16(+2.44%)
Oct 12, 2011
6.044
6.503
5.981
6.394
94,533
+0.44(+7.32%)
Oct 11, 2011
5.787
5.997
5.545
5.958
83,868
+0.13(+2.27%)
Oct 10, 2011
5.389
6.199
5.389
5.825
118,370
+0.52(+9.84%)
Oct 07, 2011
5.483
5.483
5.148
5.304
145,526
-0.13(-2.44%)
Oct 06, 2011
5.210
5.623
5.140
5.436
262,870
+0.26(+5.12%)
Oct 05, 2011
5.163
5.428
5.078
5.171
170,082
+0.05(+1.07%)
Oct 04, 2011
5.047
5.319
4.930
5.117
419,016
+0.02(+0.31%)
Oct 03, 2011
5.109
5.265
5.031
5.101
178,992
-0.05(-0.91%)
Sep 30, 2011
5.187
5.475
5.132
5.148
80,689
-0.12(-2.22%)
Sep 29, 2011
5.210
5.280
5.109
5.265
104,840
+0.12(+2.42%)
Sep 28, 2011
5.171
5.226
5.089
5.140
140,409
-0.01(-0.15%)
Sep 27, 2011
5.226
5.257
5.093
5.148
161,826
+0.02(+0.46%)
Sep 26, 2011
5.031
5.241
4.899
5.125
44,883
+0.15(+2.97%)
Sep 23, 2011
4.883
5.078
4.883
4.977
51,548
+0.09(+1.91%)
Sep 22, 2011
4.844
5.062
4.782
4.883
311,948
-0.14(-2.79%)
Sep 21, 2011
4.977
5.311
4.790
5.023
107,309
+0.06(+1.26%)
Sep 20, 2011
5.008
5.078
4.774
4.961
83,059
+0.00(+0.00%)
Sep 19, 2011
4.992
5.117
4.883
4.961
52,641
-0.10(-2.00%)
Sep 16, 2011
5.031
5.070
4.665
5.062
237,535
+0.06(+1.25%)
Sep 15, 2011
5.070
5.070
4.774
5.000
39,044
+0.00(+0.00%)
Sep 14, 2011
4.782
5.093
4.548
5.000
80,648
+0.28(+5.94%)
Sep 13, 2011
4.813
4.914
4.579
4.720
85,731
-0.07(-1.46%)
Sep 12, 2011
4.533
4.860
4.304
4.790
51,051
+0.19(+4.06%)
Sep 09, 2011
4.766
4.953
4.548
4.603
101,214
-0.23(-4.83%)
Sep 08, 2011
4.611
4.977
4.595
4.836
76,380
+0.18(+3.85%)
Sep 07, 2011
4.688
4.868
4.587
4.657
38,624
+0.07(+1.53%)
Sep 06, 2011
4.369
4.626
4.360
4.587
59,017
+0.04(+0.86%)
Sep 02, 2011
4.618
4.673
4.463
4.548
135,140
-0.12(-2.67%)
Sep 01, 2011
4.774
4.836
4.634
4.673
139,595
-0.08(-1.64%)
Aug 31, 2011
5.117
5.140
4.712
4.751
84,290
-0.32(-6.30%)
Aug 30, 2011
5.062
5.152
5.023
5.070
53,099
-0.05(-0.91%)
Aug 29, 2011
4.743
5.148
4.665
5.117
85,436
+0.42(+8.96%)
Aug 26, 2011
4.603
4.829
4.556
4.696
190,254
+0.07(+1.52%)
Aug 25, 2011
4.953
5.054
4.611
4.626
72,655
-0.28(-5.71%)
Aug 24, 2011
4.906
4.953
4.844
4.906
65,033
+0.00(+0.00%)
Aug 23, 2011
4.891
5.218
4.766
4.906
107,014
+0.02(+0.32%)
Aug 22, 2011
5.218
5.218
4.868
4.891
54,049
-0.17(-3.38%)
Aug 19, 2011
5.047
5.358
5.047
5.062
61,077
-0.09(-1.66%)
Aug 18, 2011
5.366
5.483
5.125
5.148
145,099
-0.41(-7.42%)
Aug 17, 2011
5.607
5.872
5.529
5.561
51,613
-0.05(-0.83%)
Aug 16, 2011
5.740
5.896
5.537
5.607
88,681
-0.21(-3.61%)
Aug 15, 2011
6.051
6.277
5.763
5.818
128,020
-0.13(-2.23%)
Aug 12, 2011
5.849
6.324
5.656
5.950
298,350
+0.14(+2.41%)
Aug 11, 2011
5.561
5.857
5.467
5.810
132,363
+0.29(+5.22%)
Aug 10, 2011
5.397
5.802
5.397
5.522
146,132
-0.12(-2.07%)
Aug 09, 2011
5.545
5.825
5.039
5.639
226,380
+0.40(+7.58%)
Aug 08, 2011
5.109
5.732
5.109
5.241
137,313
-0.11(-2.04%)
Aug 05, 2011
6.067
6.067
5.101
5.350
151,916
-0.61(-10.20%)
Aug 04, 2011
6.293
6.456
5.919
5.958
161,799
-0.43(-6.71%)
Aug 03, 2011
6.191
6.558
6.028
6.386
87,246
+0.18(+2.89%)
Aug 02, 2011
6.347
6.550
6.199
6.207
153,996
-0.20(-3.16%)
Aug 01, 2011
6.892
7.126
6.262
6.410
187,399
-0.41(-6.05%)
Jul 29, 2011
6.853
6.970
6.417
6.822
135,809
-0.15(-2.12%)
Jul 28, 2011
6.994
7.188
6.815
6.970
108,621
-0.03(-0.44%)
Jul 27, 2011
7.134
7.290
6.986
7.001
113,286
-0.16(-2.28%)
Jul 26, 2011
7.243
7.578
7.064
7.165
81,019
-0.03(-0.43%)
Jul 25, 2011
7.072
7.523
6.994
7.196
82,409
-0.01(-0.11%)
Jul 22, 2011
7.360
7.476
7.142
7.204
107,856
-0.05(-0.64%)
Jul 21, 2011
7.212
7.367
7.040
7.251
299,312
+0.01(+0.11%)
Jul 20, 2011
5.748
8.006
5.607
7.243
934,392
+1.52(+26.53%)
Jul 19, 2011
5.592
5.833
5.592
5.724
63,022
+0.19(+3.52%)
Jul 18, 2011
5.716
5.763
5.491
5.529
24,061
-0.23(-3.92%)
Jul 15, 2011
5.810
6.012
5.662
5.755
48,682
-0.03(-0.54%)
Jul 14, 2011
5.981
6.316
5.787
5.787
187,936
-0.21(-3.51%)
Jul 13, 2011
6.067
6.402
5.864
5.997
86,304
+0.00(+0.00%)
Jul 12, 2011
6.246
6.332
5.942
5.997
67,244
-0.27(-4.35%)
Jul 11, 2011
6.589
6.776
6.262
6.269
38,840
-0.40(-5.96%)
Jul 08, 2011
6.534
6.705
6.386
6.667
33,358
+0.05(+0.71%)
Jul 07, 2011
6.519
6.744
6.277
6.620
85,038
+0.17(+2.66%)
Jul 06, 2011
6.526
6.760
6.394
6.448
52,914
-0.06(-0.96%)
Jul 05, 2011
6.332
6.581
6.285
6.511
81,525
-0.05(-0.83%)
Jul 01, 2011
6.472
6.690
6.464
6.565
73,918
+0.17(+2.68%)
Jun 30, 2011
6.410
6.503
6.184
6.394
63,822
+0.03(+0.49%)
Jun 29, 2011
6.721
6.807
6.254
6.363
101,797
-0.36(-5.33%)
Jun 28, 2011
6.589
6.838
6.550
6.721
165,742
+0.16(+2.37%)
Jun 27, 2011
6.667
6.667
6.230
6.565
199,340
-0.37(-5.39%)
Jun 24, 2011
6.534
6.962
6.448
6.939
555,996
+0.45(+6.96%)
Jun 23, 2011
5.833
6.550
5.755
6.487
177,647
+0.58(+9.75%)
Jun 22, 2011
6.028
6.059
5.888
5.911
52,182
-0.13(-2.19%)
Jun 21, 2011
5.841
6.145
5.748
6.044
107,371
+0.26(+4.44%)
Jun 20, 2011
5.662
5.810
5.483
5.787
68,918
+0.21(+3.77%)
Jun 17, 2011
5.880
5.880
5.420
5.576
386,778
-0.26(-4.41%)
Jun 16, 2011
5.639
6.114
5.467
5.833
73,408
+0.23(+4.17%)
Jun 15, 2011
5.241
5.763
5.210
5.600
69,552
+0.26(+4.81%)
Jun 14, 2011
5.327
5.358
5.253
5.343
18,773
+0.12(+2.24%)
Jun 13, 2011
5.280
5.311
5.132
5.226
19,553
-0.03(-0.59%)
Jun 10, 2011
5.358
5.413
5.249
5.257
26,285
-0.19(-3.43%)
Jun 09, 2011
5.319
5.475
5.288
5.444
23,135
+0.18(+3.40%)
Jun 08, 2011
5.226
5.299
5.202
5.265
20,313
-0.02(-0.30%)
Jun 07, 2011
5.179
5.366
5.125
5.280
60,896
+0.06(+1.19%)
Jun 06, 2011
5.202
5.257
5.171
5.218
54,569
-0.02(-0.30%)
Jun 03, 2011
5.218
5.280
4.984
5.234
36,711
-0.04(-0.74%)
May 24, 2011
5.459
5.475
5.272
5.272
99,379
-0.18(-3.29%)
May 23, 2011
5.452
5.522
5.452
5.452
18,161
-0.12(-2.10%)
May 20, 2011
5.545
5.607
5.459
5.568
49,160
-0.03(-0.56%)
May 19, 2011
5.670
5.674
5.498
5.600
43,866
-0.02(-0.42%)
May 18, 2011
5.483
5.631
5.382
5.623
57,854
+0.14(+2.56%)
May 17, 2011
5.568
5.654
5.459
5.483
34,663
-0.18(-3.16%)
May 16, 2011
5.997
5.997
5.529
5.662
57,796
-0.43(-7.03%)
May 13, 2011
5.966
6.160
5.833
6.090
95,048
+0.11(+1.82%)
May 12, 2011
5.934
6.105
5.755
5.981
43,909
-0.05(-0.90%)
May 11, 2011
6.339
6.502
5.771
6.036
126,557
-0.31(-4.91%)
May 10, 2011
6.456
6.456
6.223
6.347
35,344
-0.05(-0.73%)
May 09, 2011
6.285
6.550
6.285
6.394
23,570
+0.16(+2.50%)
May 06, 2011
6.526
6.550
5.903
6.238
31,485
-0.10(-1.60%)
May 05, 2011
6.347
6.612
6.067
6.339
368,191
-0.02(-0.25%)
May 04, 2011
6.604
6.604
6.339
6.355
58,370
-0.19(-2.97%)
May 03, 2011
6.542
6.729
6.464
6.550
93,483
+0.01(+0.12%)
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.