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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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, 2009
1.450
1.500
1.420
1.500
74,461
+0.08(+5.63%)
Apr 29, 2009
1.420
1.490
1.400
1.420
52,745
+0.02(+1.44%)
Apr 28, 2009
1.340
1.400
1.270
1.400
84,229
+0.11(+8.52%)
Apr 27, 2009
1.380
1.430
1.280
1.290
51,498
-0.05(-3.73%)
Apr 24, 2009
1.390
1.390
1.320
1.340
13,377
+0.00(+0.00%)
Apr 23, 2009
1.250
1.360
1.250
1.340
34,740
+0.08(+6.35%)
Apr 22, 2009
1.300
1.320
1.250
1.260
31,235
-0.02(-1.56%)
Apr 21, 2009
1.260
1.340
1.250
1.280
11,131
+0.00(+0.00%)
Apr 20, 2009
1.250
1.320
1.250
1.280
32,469
-0.05(-3.76%)
Apr 17, 2009
1.310
1.350
1.250
1.330
46,396
+0.02(+1.53%)
Apr 16, 2009
1.250
1.350
1.250
1.310
35,238
+0.06(+4.80%)
Apr 15, 2009
1.210
1.260
1.200
1.250
6,357
+0.03(+2.45%)
Apr 14, 2009
1.250
1.350
1.210
1.220
39,652
-0.02(-1.60%)
Apr 13, 2009
1.240
1.250
1.210
1.240
11,972
+0.01(+0.80%)
Apr 09, 2009
1.250
1.290
1.230
1.230
21,139
-0.03(-2.54%)
Apr 08, 2009
1.280
1.280
1.262
1.262
5,340
-0.01(-0.63%)
Apr 07, 2009
1.270
1.290
1.250
1.270
21,837
-0.02(-1.55%)
Apr 06, 2009
1.300
1.300
1.240
1.290
13,450
+0.05(+4.03%)
Apr 03, 2009
1.270
1.300
1.240
1.240
5,511
-0.07(-5.34%)
Apr 02, 2009
1.350
1.350
1.270
1.310
24,987
+0.02(+1.55%)
Apr 01, 2009
1.350
1.360
1.280
1.290
17,819
+0.01(+0.78%)
Mar 31, 2009
1.390
1.390
1.280
1.280
18,490
+0.01(+0.79%)
Mar 30, 2009
1.330
1.360
1.250
1.270
26,023
-0.13(-9.29%)
Mar 26, 2009
1.500
1.520
1.380
1.400
35,400
-0.02(-1.41%)
Mar 25, 2009
1.350
1.500
1.200
1.420
85,689
+0.16(+12.70%)
Mar 24, 2009
1.350
1.350
1.200
1.260
25,292
-0.07(-5.26%)
Mar 23, 2009
1.360
1.360
1.200
1.330
49,793
+0.17(+14.66%)
Mar 20, 2009
1.300
1.300
1.150
1.160
28,016
-0.06(-4.92%)
Mar 19, 2009
1.400
1.401
1.110
1.220
44,723
-0.14(-10.29%)
Mar 18, 2009
1.430
1.430
1.360
1.360
33,440
+0.01(+0.74%)
Mar 17, 2009
1.500
1.500
1.330
1.350
41,165
-0.11(-7.84%)
Mar 16, 2009
1.660
1.660
1.400
1.465
87,754
-0.09(-5.49%)
Mar 13, 2009
1.500
1.610
1.480
1.550
74,531
+0.07(+4.74%)
Mar 12, 2009
1.420
1.490
1.350
1.480
112,854
+0.13(+9.62%)
Mar 11, 2009
1.400
1.400
1.330
1.350
39,537
+0.05(+3.85%)
Mar 10, 2009
1.290
1.300
1.190
1.300
89,312
+0.04(+3.17%)
Mar 09, 2009
1.340
1.480
1.230
1.260
232,960
+0.18(+16.68%)
Mar 06, 2009
1.176
1.176
1.080
1.080
27,643
-0.03(-2.70%)
Mar 05, 2009
1.230
1.250
1.110
1.110
44,994
-0.12(-9.76%)
Mar 04, 2009
1.400
1.400
1.210
1.230
72,517
-0.15(-10.87%)
Mar 02, 2009
1.340
1.630
1.320
1.380
479,914
+0.33(+31.43%)
Feb 27, 2009
1.140
1.140
1.050
1.050
45,817
-0.10(-8.70%)
Feb 26, 2009
1.200
1.250
1.140
1.150
41,754
-0.05(-4.17%)
Feb 25, 2009
1.270
1.270
1.153
1.200
43,904
+0.00(+0.00%)
Feb 24, 2009
1.200
1.320
1.170
1.200
84,980
+0.07(+6.19%)
Feb 23, 2009
1.030
1.236
1.030
1.130
60,665
+0.07(+6.60%)
Feb 20, 2009
1.210
1.210
1.020
1.060
118,281
-0.21(-16.54%)
Feb 19, 2009
1.190
1.270
1.150
1.270
77,656
+0.06(+4.96%)
Feb 18, 2009
1.300
1.320
1.160
1.210
54,600
-0.12(-9.02%)
Feb 17, 2009
1.200
1.400
1.150
1.330
230,375
+0.17(+14.66%)
Feb 13, 2009
1.250
1.290
1.160
1.160
59,751
-0.10(-7.94%)
Feb 12, 2009
1.205
1.300
1.180
1.260
62,963
+0.07(+5.88%)
Feb 11, 2009
1.310
1.310
1.160
1.190
88,985
-0.11(-8.46%)
Feb 10, 2009
1.390
1.400
1.300
1.300
61,951
-0.06(-4.41%)
Feb 09, 2009
1.400
1.490
1.320
1.360
86,895
+0.01(+0.74%)
Feb 06, 2009
1.620
1.640
1.310
1.350
174,862
-0.21(-13.46%)
Feb 05, 2009
1.300
1.600
1.260
1.560
238,382
+0.26(+20.00%)
Feb 04, 2009
1.400
1.450
1.260
1.300
174,636
-0.15(-10.34%)
Feb 03, 2009
1.550
1.570
1.150
1.450
378,877
-0.10(-6.45%)
Feb 02, 2009
1.700
1.990
1.450
1.550
540,966
-0.26(-14.32%)
Jan 30, 2009
1.750
2.290
1.360
1.809
1,218,251
+0.31(+20.60%)
Jan 29, 2009
1.150
1.500
1.070
1.500
443,561
+0.47(+45.63%)
Jan 28, 2009
0.8000
1.290
0.8000
1.030
158,200
+0.25(+32.05%)
Jan 27, 2009
0.8000
0.8000
0.7200
0.7800
79,522
+0.06(+8.33%)
Jan 26, 2009
0.7500
0.7500
0.6900
0.7200
105,241
+0.05(+7.48%)
Jan 23, 2009
0.6400
0.8700
0.6399
0.6699
203,952
+0.03(+5.25%)
Jan 22, 2009
0.6100
0.6365
0.5600
0.6365
4,300
+0.07(+11.67%)
Jan 21, 2009
0.6200
0.6200
0.5600
0.5700
51,499
-0.06(-9.51%)
Jan 20, 2009
0.7000
0.7000
0.5600
0.6299
32,129
+0.09(+16.65%)
Jan 16, 2009
0.5300
0.6200
0.5300
0.5400
6,080
+0.02(+3.85%)
Jan 15, 2009
0.6300
0.6300
0.4500
0.5200
7,970
-0.11(-17.45%)
Jan 14, 2009
0.6299
0.6399
0.6299
0.6299
7,178
-0.02(-3.09%)
Jan 13, 2009
0.6700
0.7400
0.6200
0.6500
39,985
+0.10(+18.18%)
Jan 12, 2009
0.5000
0.5500
0.4800
0.5500
23,609
+0.08(+17.40%)
Jan 09, 2009
0.4600
0.4800
0.4400
0.4685
16,800
+0.01(+1.85%)
Jan 08, 2009
0.4300
0.5000
0.4300
0.4600
35,991
+0.02(+4.78%)
Jan 07, 2009
0.4200
0.4499
0.4100
0.4390
4,150
-0.00(-0.23%)
Jan 06, 2009
0.4399
0.4400
0.4200
0.4400
20,150
+0.00(+0.00%)
Jan 05, 2009
0.4596
0.4799
0.4101
0.4400
22,925
-0.02(-4.03%)
Jan 02, 2009
0.4400
0.4585
0.4399
0.4585
4,500
+0.05(+11.83%)
Dec 31, 2008
0.4400
0.4400
0.3800
0.4100
36,714
+0.03(+7.89%)
Dec 30, 2008
0.3800
0.4400
0.3800
0.3800
63,874
-0.01(-2.56%)
Dec 29, 2008
0.4101
0.4400
0.3900
0.3900
33,466
-0.02(-4.85%)
Dec 26, 2008
0.3996
0.4499
0.3900
0.4099
16,950
+0.02(+5.10%)
Dec 24, 2008
0.3885
0.3900
0.3800
0.3900
2,170
+0.02(+5.41%)
Dec 23, 2008
0.4149
0.4149
0.3600
0.3700
35,150
+0.02(+5.71%)
Dec 22, 2008
0.3900
0.4149
0.3500
0.3500
73,410
-0.06(-15.05%)
Dec 19, 2008
0.4197
0.4590
0.4000
0.4120
25,690
-0.01(-1.90%)
Dec 18, 2008
0.4800
0.4800
0.3688
0.4200
57,835
-0.06(-12.50%)
Dec 17, 2008
0.4500
0.4800
0.4000
0.4800
62,470
+0.04(+9.09%)
Dec 16, 2008
0.4500
0.4500
0.4000
0.4400
40,353
+0.01(+2.33%)
Dec 15, 2008
0.4000
0.4500
0.3801
0.4300
8,500
+0.03(+7.50%)
Dec 12, 2008
0.4500
0.4500
0.4000
0.4000
8,167
-0.01(-2.44%)
Dec 11, 2008
0.4500
0.4500
0.4100
0.4100
32,000
-0.03(-6.82%)
Dec 10, 2008
0.4400
0.4800
0.4000
0.4400
256,088
-0.02(-4.35%)
Dec 09, 2008
0.4401
0.4799
0.4400
0.4600
28,350
-0.01(-2.13%)
Dec 08, 2008
0.4001
0.4800
0.4001
0.4700
71,300
+0.03(+7.06%)
Dec 05, 2008
0.4205
0.4390
0.4201
0.4390
2,450
+0.01(+2.09%)
Dec 04, 2008
0.4400
0.4700
0.4300
0.4300
62,406
-0.01(-2.27%)
Dec 03, 2008
0.3999
0.4400
0.3300
0.4400
89,405
+0.09(+25.71%)
Dec 02, 2008
0.4000
0.4000
0.3300
0.3500
41,393
-0.04(-9.89%)
Dec 01, 2008
0.4200
0.4200
0.3000
0.3884
55,149
-0.01(-2.90%)
Nov 28, 2008
0.4200
0.4300
0.4000
0.4000
9,000
+0.01(+2.56%)
Nov 26, 2008
0.3800
0.4500
0.3800
0.3900
19,668
+0.01(+2.63%)
Nov 25, 2008
0.4000
0.4000
0.3000
0.3800
206,902
+0.03(+8.57%)
Nov 24, 2008
0.4000
0.4000
0.3100
0.3500
41,839
-0.05(-12.48%)
Nov 21, 2008
0.4000
0.4002
0.3100
0.3999
43,077
-0.00(-0.03%)
Nov 20, 2008
0.4100
0.4201
0.4000
0.4000
106,880
-0.06(-13.04%)
Nov 19, 2008
0.4900
0.5000
0.4600
0.4600
9,469
-0.03(-6.12%)
Nov 18, 2008
0.4400
0.5000
0.4400
0.4900
20,127
+0.07(+15.57%)
Nov 17, 2008
0.3000
0.4900
0.3000
0.4240
56,664
+0.12(+41.33%)
Nov 14, 2008
0.5500
0.5500
0.2600
0.3000
33,698
-0.20(-40.00%)
Nov 13, 2008
0.5800
0.5800
0.5000
0.5000
19,300
-0.09(-15.24%)
Nov 12, 2008
0.6100
0.6100
0.4800
0.5899
56,259
-0.09(-13.25%)
Nov 11, 2008
0.8000
0.8000
0.5200
0.6800
32,202
-0.08(-10.53%)
Nov 10, 2008
0.7500
0.8000
0.6800
0.7600
40,414
+0.10(+15.15%)
Nov 07, 2008
0.6415
0.6600
0.6301
0.6600
6,700
-0.03(-4.33%)
Nov 06, 2008
0.6400
0.7700
0.6200
0.6899
13,000
-0.09(-11.55%)
Nov 05, 2008
0.8000
0.8000
0.7800
0.7800
10,884
-0.02(-2.50%)
Nov 04, 2008
0.9400
1.000
0.7600
0.8000
67,574
-0.06(-6.98%)
Nov 03, 2008
0.8200
0.9501
0.6400
0.8600
282,322
+0.26(+43.33%)
Oct 31, 2008
0.6100
0.6500
0.6000
0.6000
16,700
+0.00(+0.00%)
Oct 30, 2008
0.5200
0.7000
0.5200
0.6000
5,192
-0.02(-3.23%)
Oct 29, 2008
0.5800
0.7000
0.4900
0.6200
113,564
+0.07(+13.14%)
Oct 28, 2008
0.5700
0.5700
0.5120
0.5480
12,650
+0.06(+11.81%)
Oct 27, 2008
0.5500
0.5880
0.4901
0.4901
10,640
-0.10(-16.93%)
Oct 24, 2008
0.5700
0.5900
0.5600
0.5900
25,390
+0.02(+3.49%)
Oct 23, 2008
0.6000
0.6000
0.5701
0.5701
38,769
-0.02(-3.39%)
Oct 22, 2008
0.6000
0.6000
0.5700
0.5901
16,571
+0.02(+3.53%)
Oct 21, 2008
0.6500
0.6500
0.4500
0.5700
21,754
-0.06(-9.52%)
Oct 20, 2008
0.6400
0.6937
0.6101
0.6300
20,710
-0.07(-10.00%)
Oct 17, 2008
0.7000
0.7000
0.6700
0.7000
9,450
+0.01(+1.45%)
Oct 16, 2008
0.7433
0.7449
0.6310
0.6900
26,069
-0.03(-4.17%)
Oct 15, 2008
0.7000
0.7550
0.7000
0.7200
107,206
+0.09(+14.10%)
Oct 14, 2008
0.6500
0.6700
0.6200
0.6310
44,798
-0.02(-2.92%)
Oct 13, 2008
0.7000
0.7900
0.6500
0.6500
79,522
+0.07(+12.07%)
Oct 10, 2008
0.6600
0.6870
0.5440
0.5800
104,425
-0.07(-10.78%)
Oct 09, 2008
0.5500
0.6999
0.5500
0.6501
43,851
+0.10(+18.20%)
Oct 08, 2008
0.7300
0.7300
0.5500
0.5500
42,951
-0.10(-15.40%)
Oct 07, 2008
0.6500
0.6800
0.6400
0.6501
59,629
+0.00(+0.02%)
Oct 06, 2008
0.7500
0.7500
0.6499
0.6500
50,665
-0.07(-9.46%)
Oct 03, 2008
0.8000
0.8000
0.6500
0.7179
13,530
-0.04(-5.54%)
Oct 02, 2008
0.8000
0.8010
0.7500
0.7600
18,658
-0.04(-5.00%)
Oct 01, 2008
0.8200
0.8300
0.8000
0.8000
65,624
-0.02(-2.44%)
Sep 30, 2008
0.8301
0.8872
0.8200
0.8200
9,923
-0.06(-6.82%)
Sep 29, 2008
0.9000
0.9000
0.8001
0.8800
36,305
-0.03(-3.45%)
Sep 26, 2008
0.9300
0.9300
0.9100
0.9114
13,300
-0.02(-2.00%)
Sep 25, 2008
0.9800
0.9800
0.9300
0.9300
45,321
+0.00(+0.00%)
Sep 24, 2008
0.9000
0.9500
0.9000
0.9300
35,423
+0.04(+4.51%)
Sep 23, 2008
0.8900
0.9000
0.8101
0.8899
19,480
+0.02(+2.29%)
Sep 22, 2008
0.8900
0.8900
0.8201
0.8700
13,187
+0.07(+8.28%)
Sep 19, 2008
0.9000
0.9010
0.8000
0.8035
11,092
-0.10(-10.72%)
Sep 18, 2008
0.7601
0.9000
0.7601
0.9000
21,739
+0.08(+9.76%)
Sep 17, 2008
0.8500
0.8744
0.7500
0.8200
45,703
+0.02(+2.50%)
Sep 16, 2008
0.8500
0.8500
0.7890
0.8000
47,641
-0.05(-5.88%)
Sep 15, 2008
0.9200
0.9500
0.7700
0.8500
46,929
-0.09(-9.57%)
Sep 12, 2008
0.9500
0.9500
0.8780
0.9400
9,892
-0.02(-2.46%)
Sep 11, 2008
1.000
1.030
0.9300
0.9637
38,787
-0.04(-3.63%)
Sep 10, 2008
1.030
1.040
0.9801
1.000
40,561
+0.01(+1.01%)
Sep 09, 2008
0.9500
1.030
0.9500
0.9900
63,892
-0.04(-3.88%)
Sep 08, 2008
0.9900
1.050
0.9500
1.030
60,680
+0.06(+6.08%)
Sep 05, 2008
1.005
1.030
0.9600
0.9710
15,780
-0.02(-1.94%)
Sep 04, 2008
1.070
1.070
0.9700
0.9902
62,962
-0.05(-4.61%)
Sep 03, 2008
1.050
1.080
0.9700
1.038
75,513
+0.03(+2.77%)
Sep 02, 2008
1.040
1.090
1.000
1.010
12,431
-0.03(-2.88%)
Aug 29, 2008
1.050
1.080
1.040
1.040
15,560
-0.01(-0.95%)
Aug 28, 2008
1.080
1.120
1.040
1.050
37,163
+0.01(+0.96%)
Aug 27, 2008
1.050
1.060
1.040
1.040
10,515
+0.02(+1.96%)
Aug 26, 2008
1.020
1.070
1.000
1.020
32,980
+0.00(+0.00%)
Aug 25, 2008
1.070
1.130
1.000
1.020
58,770
-0.03(-2.86%)
Aug 22, 2008
1.040
1.130
1.040
1.050
12,904
+0.04(+4.17%)
Aug 21, 2008
1.000
1.024
1.000
1.008
15,784
+0.01(+0.80%)
Aug 20, 2008
1.050
1.050
0.9900
1.000
54,704
+0.00(+0.01%)
Aug 19, 2008
1.030
1.030
0.9960
0.9999
63,389
-0.03(-2.92%)
Aug 18, 2008
1.020
1.040
1.000
1.030
23,462
-0.02(-1.90%)
Aug 15, 2008
1.020
1.050
1.010
1.050
133,758
+0.01(+0.96%)
Aug 14, 2008
1.060
1.070
1.020
1.040
42,284
-0.05(-4.59%)
Aug 13, 2008
1.100
1.110
1.000
1.090
81,567
-0.04(-3.54%)
Aug 12, 2008
1.060
1.160
1.060
1.130
84,949
-0.03(-2.59%)
Aug 11, 2008
1.200
1.240
1.120
1.160
199,200
+0.05(+4.50%)
Aug 08, 2008
1.230
1.230
1.110
1.110
64,251
-0.12(-9.76%)
Aug 07, 2008
1.250
1.250
1.100
1.230
142,282
+0.09(+7.89%)
Aug 06, 2008
1.450
1.450
1.060
1.140
673,949
-0.49(-30.06%)
Aug 05, 2008
1.750
1.750
1.550
1.630
83,000
-0.03(-1.67%)
Aug 04, 2008
1.790
1.790
1.596
1.658
49,450
+0.11(+7.27%)
Aug 01, 2008
1.690
1.690
1.400
1.545
120,710
-0.02(-1.57%)
Jul 31, 2008
1.620
1.950
1.500
1.570
265,408
-0.15(-8.72%)
Jul 30, 2008
1.250
1.780
1.200
1.720
466,945
+0.54(+45.76%)
Jul 29, 2008
1.180
1.220
1.130
1.180
63,100
+0.04(+3.51%)
Jul 28, 2008
1.150
1.150
1.110
1.140
18,547
-0.02(-1.72%)
Jul 25, 2008
1.160
1.170
1.130
1.160
9,073
+0.01(+0.87%)
Jul 24, 2008
1.150
1.150
1.150
1.150
3,270
-0.02(-1.70%)
Jul 23, 2008
1.159
1.180
1.140
1.170
26,812
+0.03(+2.62%)
Jul 22, 2008
1.150
1.151
1.120
1.140
15,700
+0.01(+0.88%)
Jul 21, 2008
1.170
1.170
1.110
1.130
12,055
+0.00(+0.00%)
Jul 18, 2008
1.110
1.220
1.110
1.130
20,920
-0.02(-1.74%)
Jul 17, 2008
1.160
1.160
1.120
1.150
8,875
+0.00(+0.00%)
Jul 16, 2008
1.120
1.150
1.075
1.150
9,945
+0.01(+0.88%)
Jul 15, 2008
1.150
1.150
1.120
1.140
7,642
-0.02(-1.72%)
Jul 14, 2008
1.200
1.200
1.120
1.160
29,013
+0.03(+2.59%)
Jul 11, 2008
1.180
1.180
1.120
1.131
39,393
-0.06(-4.98%)
Jul 10, 2008
1.250
1.310
1.180
1.190
31,932
-0.06(-4.80%)
Jul 09, 2008
1.190
1.260
1.160
1.250
34,787
+0.08(+6.84%)
Jul 08, 2008
1.200
1.200
1.120
1.170
42,359
+0.00(+0.00%)
Jul 07, 2008
1.200
1.200
1.110
1.170
44,067
+0.05(+4.46%)
Jul 04, 2008
1.160
1.170
1.110
1.120
15,923
+0.00(+0.00%)
Jul 03, 2008
1.160
1.170
1.110
1.120
15,923
-0.06(-5.08%)
Jul 02, 2008
1.200
1.200
1.150
1.180
10,990
-0.01(-0.84%)
Jul 01, 2008
1.220
1.220
1.180
1.190
13,587
-0.01(-0.83%)
Jun 30, 2008
1.230
1.317
1.200
1.200
40,908
-0.05(-4.00%)
Jun 27, 2008
1.230
1.250
1.220
1.250
13,070
+0.02(+1.63%)
Jun 26, 2008
1.370
1.370
1.210
1.230
86,225
-0.16(-11.51%)
Jun 25, 2008
1.340
1.430
1.340
1.390
97,776
+0.03(+2.28%)
Jun 24, 2008
1.400
1.406
1.350
1.359
39,604
-0.08(-5.62%)
Jun 23, 2008
1.460
1.460
1.400
1.440
49,495
-0.02(-1.38%)
Jun 20, 2008
1.560
1.560
1.400
1.460
112,088
-0.10(-6.41%)
Jun 19, 2008
1.630
1.630
1.550
1.560
43,179
-0.07(-4.29%)
Jun 18, 2008
1.740
1.740
1.590
1.630
24,101
-0.11(-6.32%)
Jun 17, 2008
1.700
1.740
1.570
1.740
32,846
+0.09(+5.45%)
Jun 16, 2008
1.610
1.680
1.610
1.650
68,339
+0.01(+0.61%)
Jun 13, 2008
1.610
1.650
1.550
1.640
35,594
-0.01(-0.60%)
Jun 12, 2008
1.700
1.730
1.620
1.650
22,501
+0.02(+1.22%)
Jun 11, 2008
1.850
1.850
1.600
1.630
55,473
-0.21(-11.41%)
Jun 10, 2008
1.820
1.850
1.814
1.840
33,355
-0.01(-0.54%)
Jun 09, 2008
1.880
1.910
1.850
1.850
37,062
-0.05(-2.63%)
Jun 06, 2008
1.880
1.960
1.880
1.900
64,698
-0.01(-0.52%)
Jun 05, 2008
1.930
1.930
1.900
1.910
57,948
-0.02(-1.04%)
Jun 04, 2008
1.930
1.980
1.890
1.930
47,311
-0.01(-0.52%)
Jun 03, 2008
2.110
2.110
1.900
1.940
112,136
-0.09(-4.43%)
Jun 02, 2008
1.990
2.100
1.900
2.030
235,057
+0.15(+7.98%)
May 30, 2008
1.910
1.920
1.810
1.880
75,981
-0.05(-2.59%)
May 29, 2008
1.880
1.940
1.860
1.930
32,565
+0.03(+1.58%)
May 28, 2008
2.010
2.010
1.850
1.900
155,368
+0.03(+1.60%)
May 27, 2008
1.970
1.970
1.850
1.870
47,816
+0.07(+3.89%)
May 26, 2008
1.920
1.920
1.800
1.800
53,844
+0.00(+0.00%)
May 23, 2008
1.920
1.920
1.800
1.800
53,844
-0.02(-1.10%)
May 22, 2008
2.070
2.070
1.810
1.820
69,970
-0.08(-4.21%)
May 21, 2008
2.220
2.220
1.900
1.900
227,443
-0.20(-9.52%)
May 20, 2008
2.250
2.250
2.080
2.100
174,133
+0.00(+0.00%)
May 19, 2008
2.100
2.330
2.060
2.100
295,979
+0.12(+6.06%)
May 16, 2008
2.050
2.190
1.970
1.980
173,033
-0.07(-3.41%)
May 15, 2008
2.130
2.180
1.830
2.050
500,123
-0.10(-4.65%)
May 14, 2008
2.500
2.600
2.120
2.150
329,559
-0.61(-22.10%)
May 13, 2008
2.950
2.950
2.350
2.760
150,183
-0.05(-1.78%)
May 12, 2008
3.300
3.450
2.810
2.810
207,648
-0.16(-5.39%)
May 09, 2008
3.500
3.500
2.880
2.970
106,402
-0.29(-8.90%)
May 08, 2008
3.700
3.900
3.200
3.260
135,489
-0.30(-8.40%)
May 07, 2008
3.950
3.950
3.510
3.559
56,889
-0.24(-6.34%)
May 06, 2008
4.000
4.640
3.800
3.800
115,178
-0.15(-3.80%)
May 05, 2008
4.600
4.600
3.940
3.950
132,571
-0.64(-13.94%)
May 02, 2008
4.890
4.890
4.510
4.590
18,821
-0.30(-6.13%)
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.