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
Puma Exploration Inc
(TSV:
PUMA
)
0.1000
-0.0050 (-4.76%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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, 2008
0.3050
0.3150
0.3050
0.3050
29,500
-0.02(-4.69%)
Apr 29, 2008
0.3050
0.3200
0.3050
0.3200
3,000
+0.00(+0.00%)
Apr 28, 2008
0.3300
0.3300
0.3000
0.3200
247,000
-0.01(-3.03%)
Apr 25, 2008
0.3400
0.3400
0.3300
0.3300
44,000
-0.01(-4.35%)
Apr 24, 2008
0.3400
0.3450
0.3400
0.3450
22,000
+0.00(+0.00%)
Apr 23, 2008
0.3400
0.3450
0.3400
0.3450
20,500
-0.01(-1.43%)
Apr 22, 2008
0.3500
0.3500
0.3450
0.3500
17,500
+0.00(+0.00%)
Apr 21, 2008
0.3650
0.3650
0.3500
0.3500
33,000
+0.00(+0.00%)
Apr 18, 2008
0.3700
0.3700
0.3500
0.3500
47,500
-0.03(-7.89%)
Apr 17, 2008
0.3750
0.3800
0.3650
0.3800
10,000
+0.00(+0.00%)
Apr 16, 2008
0.3700
0.3800
0.3700
0.3800
23,400
+0.01(+2.70%)
Apr 15, 2008
0.3650
0.3800
0.3600
0.3700
82,000
-0.01(-2.63%)
Apr 14, 2008
0.3800
0.3800
0.3650
0.3800
25,000
+0.01(+2.70%)
Apr 11, 2008
0.3950
0.3950
0.3650
0.3700
161,136
-0.02(-5.13%)
Apr 10, 2008
0.3600
0.3900
0.3500
0.3900
256,200
+0.04(+11.43%)
Apr 09, 2008
0.3250
0.3600
0.3000
0.3500
374,500
+0.02(+6.06%)
Apr 08, 2008
0.3200
0.3300
0.3100
0.3300
67,500
+0.03(+10.00%)
Apr 07, 2008
0.3200
0.3200
0.2800
0.3000
91,801
+0.00(+0.00%)
Apr 04, 2008
0.3100
0.3200
0.3000
0.3000
78,000
-0.02(-6.25%)
Apr 03, 2008
0.3000
0.3200
0.3000
0.3200
34,500
+0.01(+3.23%)
Apr 02, 2008
0.3100
0.3100
0.3100
0.3100
1,000
-0.01(-3.13%)
Apr 01, 2008
0.3100
0.3200
0.3100
0.3200
14,000
+0.00(+0.00%)
Mar 31, 2008
0.3150
0.3300
0.3000
0.3200
43,800
+0.01(+3.23%)
Mar 28, 2008
0.3100
0.3100
0.3000
0.3100
40,500
-0.02(-6.06%)
Mar 27, 2008
0.3000
0.3300
0.3000
0.3300
74,000
+0.04(+13.79%)
Mar 26, 2008
0.3100
0.3100
0.2900
0.2900
17,000
-0.01(-3.33%)
Mar 25, 2008
0.3000
0.3000
0.2900
0.3000
34,500
+0.00(+0.00%)
Mar 24, 2008
0.3100
0.3100
0.2900
0.3000
83,000
-0.03(-9.09%)
Mar 21, 2008
0.3000
0.3300
0.2950
0.3300
132,500
+0.00(+0.00%)
Mar 20, 2008
0.3000
0.3300
0.2950
0.3300
132,500
+0.02(+6.45%)
Mar 19, 2008
0.3250
0.3250
0.3100
0.3100
28,000
-0.02(-6.06%)
Mar 18, 2008
0.3050
0.3300
0.3000
0.3300
17,000
+0.02(+6.45%)
Mar 17, 2008
0.3100
0.3250
0.3050
0.3100
23,000
-0.02(-4.62%)
Mar 14, 2008
0.3150
0.3250
0.3100
0.3250
2,000
+0.01(+1.56%)
Mar 13, 2008
0.3250
0.3300
0.3200
0.3200
28,500
-0.01(-3.03%)
Mar 12, 2008
0.3200
0.3300
0.3150
0.3300
17,500
+0.00(+0.00%)
Mar 11, 2008
0.3200
0.3300
0.3200
0.3300
13,000
+0.03(+8.20%)
Mar 10, 2008
0.3200
0.3300
0.3050
0.3050
37,000
-0.02(-4.69%)
Mar 07, 2008
0.3200
0.3300
0.3100
0.3200
66,500
-0.01(-3.03%)
Mar 06, 2008
0.3300
0.3400
0.3100
0.3300
116,900
-0.01(-2.94%)
Mar 05, 2008
0.3300
0.3400
0.3300
0.3400
7,900
+0.01(+3.03%)
Mar 04, 2008
0.3450
0.3450
0.3150
0.3300
87,500
-0.01(-4.35%)
Mar 03, 2008
0.3450
0.3600
0.3450
0.3450
32,500
-0.02(-5.48%)
Feb 29, 2008
0.3600
0.3700
0.3400
0.3650
61,000
-0.01(-1.35%)
Feb 28, 2008
0.3650
0.3750
0.3300
0.3700
164,500
+0.01(+1.37%)
Feb 27, 2008
0.4150
0.4700
0.3550
0.3650
1,180,131
-0.02(-3.95%)
Feb 26, 2008
0.3400
0.3800
0.3300
0.3800
313,400
+0.04(+13.43%)
Feb 25, 2008
0.3450
0.3450
0.3350
0.3350
25,000
-0.01(-1.47%)
Feb 22, 2008
0.3500
0.3550
0.3350
0.3400
37,300
-0.01(-2.86%)
Feb 21, 2008
0.3400
0.3500
0.3350
0.3500
13,650
+0.01(+2.94%)
Feb 20, 2008
0.3550
0.3550
0.3400
0.3400
50,100
-0.00(-1.45%)
Feb 19, 2008
0.3450
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Feb 18, 2008
0.3450
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Feb 15, 2008
0.3450
0.3450
0.3350
0.3450
7,500
+0.00(+0.00%)
Feb 14, 2008
0.3500
0.3500
0.3350
0.3450
86,000
-0.01(-1.43%)
Feb 13, 2008
0.3450
0.3500
0.3250
0.3500
33,750
+0.00(+0.00%)
Feb 12, 2008
0.3400
0.3500
0.3400
0.3500
24,000
+0.00(+0.00%)
Feb 11, 2008
0.3200
0.3500
0.3200
0.3500
114,440
+0.03(+9.37%)
Feb 08, 2008
0.3200
0.3250
0.3000
0.3200
64,000
-0.01(-3.03%)
Feb 07, 2008
0.3300
0.3300
0.3100
0.3300
54,930
-0.01(-2.94%)
Feb 06, 2008
0.3450
0.3450
0.3300
0.3400
5,500
+0.00(+0.00%)
Feb 05, 2008
0.3450
0.3500
0.3400
0.3400
69,000
-0.00(-1.45%)
Feb 04, 2008
0.3400
0.3500
0.3000
0.3450
120,500
+0.00(+0.00%)
Feb 01, 2008
0.3450
0.3500
0.3250
0.3450
46,000
+0.00(+0.00%)
Jan 31, 2008
0.3300
0.3450
0.3300
0.3450
36,900
+0.00(+1.47%)
Jan 30, 2008
0.3350
0.3450
0.3350
0.3400
19,500
-0.01(-2.86%)
Jan 29, 2008
0.3400
0.3500
0.3400
0.3500
53,500
-0.02(-5.41%)
Jan 28, 2008
0.3800
0.3800
0.3500
0.3700
41,000
-0.01(-2.63%)
Jan 25, 2008
0.3650
0.3800
0.3600
0.3800
31,500
+0.01(+1.33%)
Jan 24, 2008
0.3800
0.3800
0.3650
0.3750
21,000
+0.01(+2.74%)
Jan 23, 2008
0.3900
0.3900
0.3550
0.3650
30,500
+0.00(+0.00%)
Jan 22, 2008
0.3750
0.3800
0.3500
0.3650
36,662
-0.03(-6.41%)
Jan 21, 2008
0.4200
0.4250
0.3500
0.3900
81,500
+0.00(+0.00%)
Jan 18, 2008
0.3750
0.4400
0.3750
0.3900
73,247
-0.02(-4.88%)
Jan 17, 2008
0.4200
0.4250
0.3850
0.4100
69,000
-0.01(-2.38%)
Jan 16, 2008
0.4150
0.4300
0.4000
0.4200
85,500
-0.01(-2.33%)
Jan 15, 2008
0.4050
0.4300
0.4050
0.4300
46,500
+0.02(+4.88%)
Jan 14, 2008
0.4150
0.4200
0.4100
0.4100
37,500
-0.03(-6.82%)
Jan 11, 2008
0.4300
0.4400
0.4150
0.4400
119,130
-0.01(-1.12%)
Jan 10, 2008
0.4550
0.4700
0.4150
0.4450
42,500
-0.02(-3.26%)
Jan 09, 2008
0.5000
0.5400
0.4600
0.4600
117,840
-0.05(-9.80%)
Jan 08, 2008
0.5000
0.5300
0.4900
0.5100
71,500
-0.01(-1.92%)
Jan 07, 2008
0.5200
0.5400
0.5000
0.5200
95,500
+0.00(+0.00%)
Jan 04, 2008
0.5200
0.5400
0.5000
0.5200
45,847
-0.02(-3.70%)
Jan 03, 2008
0.5100
0.5400
0.5000
0.5400
137,500
+0.01(+1.89%)
Jan 02, 2008
0.4900
0.5300
0.4900
0.5300
24,500
+0.03(+6.00%)
Jan 01, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Dec 31, 2007
0.4800
0.5000
0.4550
0.5000
38,500
+0.02(+4.17%)
Dec 28, 2007
0.4600
0.4800
0.4500
0.4800
16,500
+0.01(+3.23%)
Dec 27, 2007
0.4250
0.4800
0.4250
0.4650
45,544
+0.04(+8.14%)
Dec 26, 2007
0.4350
0.4350
0.4250
0.4300
7,500
+0.00(+0.00%)
Dec 24, 2007
0.4350
0.4350
0.4250
0.4300
7,500
-0.01(-2.27%)
Dec 21, 2007
0.4500
0.4500
0.4400
0.4400
66,250
-0.02(-3.30%)
Dec 20, 2007
0.4700
0.4700
0.4550
0.4550
41,500
-0.02(-4.21%)
Dec 19, 2007
0.4900
0.4900
0.4750
0.4750
38,010
-0.04(-6.86%)
Dec 18, 2007
0.5000
0.5100
0.4800
0.5100
13,500
+0.00(+0.00%)
Dec 17, 2007
0.4950
0.5100
0.4800
0.5100
37,260
+0.00(+0.00%)
Dec 14, 2007
0.5000
0.5200
0.5000
0.5100
26,500
-0.01(-1.92%)
Dec 13, 2007
0.5400
0.5400
0.5000
0.5200
27,201
-0.02(-3.70%)
Dec 12, 2007
0.5200
0.5500
0.5100
0.5400
87,000
+0.01(+1.89%)
Dec 11, 2007
0.5700
0.5700
0.5200
0.5300
33,500
-0.04(-7.02%)
Dec 10, 2007
0.5700
0.5800
0.5300
0.5700
154,720
-0.01(-1.72%)
Dec 07, 2007
0.5400
0.5900
0.5400
0.5800
362,250
+0.04(+7.41%)
Dec 06, 2007
0.5100
0.5400
0.5000
0.5400
255,000
+0.03(+5.88%)
Dec 05, 2007
0.4850
0.5100
0.4850
0.5100
179,300
+0.04(+8.51%)
Dec 04, 2007
0.4700
0.4700
0.4700
0.4700
3,500
+0.02(+5.62%)
Dec 03, 2007
0.4700
0.4800
0.4400
0.4450
74,000
-0.04(-8.25%)
Nov 30, 2007
0.4750
0.4950
0.4600
0.4850
57,500
+0.01(+2.11%)
Nov 29, 2007
0.4950
0.4950
0.4600
0.4750
85,000
-0.01(-2.06%)
Nov 28, 2007
0.4950
0.5000
0.4700
0.4850
103,000
-0.01(-2.02%)
Nov 27, 2007
0.4750
0.5200
0.4700
0.4950
290,707
+0.01(+1.02%)
Nov 26, 2007
0.4700
0.4900
0.4650
0.4900
48,000
+0.02(+4.26%)
Nov 23, 2007
0.4350
0.4700
0.4100
0.4700
62,950
+0.03(+6.82%)
Nov 21, 2007
0.4300
0.4400
0.4100
0.4400
171,697
+0.00(+0.00%)
Nov 20, 2007
0.4400
0.4400
0.4200
0.4400
101,500
+0.01(+1.15%)
Nov 19, 2007
0.4450
0.4500
0.4250
0.4350
91,930
-0.01(-1.14%)
Nov 16, 2007
0.4400
0.4450
0.4350
0.4400
61,400
+0.03(+6.02%)
Nov 15, 2007
0.4400
0.4500
0.4150
0.4150
65,050
-0.03(-6.74%)
Nov 14, 2007
0.4500
0.4500
0.4300
0.4450
95,400
+0.01(+1.14%)
Nov 13, 2007
0.4400
0.4400
0.4200
0.4400
204,250
-0.01(-2.22%)
Nov 12, 2007
0.4400
0.4500
0.4400
0.4500
276,250
+0.00(+0.00%)
Nov 09, 2007
0.4550
0.4600
0.4400
0.4500
278,000
-0.01(-1.10%)
Nov 08, 2007
0.4500
0.4650
0.4400
0.4550
1,093,500
+0.01(+2.25%)
Nov 07, 2007
0.4600
0.4800
0.4400
0.4450
814,500
+0.02(+3.49%)
Nov 06, 2007
0.4700
0.4700
0.4250
0.4300
341,450
-0.01(-2.27%)
Nov 05, 2007
0.4400
0.4550
0.4300
0.4400
707,600
+0.03(+6.02%)
Nov 02, 2007
0.3850
0.4200
0.3800
0.4150
293,000
+0.04(+12.16%)
Nov 01, 2007
0.3700
0.3900
0.3700
0.3700
134,000
-0.01(-2.63%)
Oct 31, 2007
0.3400
0.3800
0.3300
0.3800
249,000
+0.04(+11.76%)
Oct 30, 2007
0.3400
0.3600
0.3350
0.3400
88,500
+0.01(+1.49%)
Oct 29, 2007
0.3350
0.3350
0.3200
0.3350
1,600
+0.01(+1.52%)
Oct 26, 2007
0.3000
0.3300
0.3000
0.3300
25,000
+0.01(+3.13%)
Oct 25, 2007
0.3200
0.3200
0.3000
0.3200
43,500
+0.01(+1.59%)
Oct 24, 2007
0.3250
0.3350
0.3150
0.3150
6,500
-0.03(-7.35%)
Oct 23, 2007
0.3300
0.3500
0.3300
0.3400
72,000
+0.02(+6.25%)
Oct 19, 2007
0.3350
0.3350
0.3200
0.3200
77,700
-0.02(-4.48%)
Oct 18, 2007
0.3400
0.3450
0.3200
0.3350
51,500
+0.01(+3.08%)
Oct 17, 2007
0.3300
0.3300
0.3250
0.3250
10,200
-0.01(-2.99%)
Oct 16, 2007
0.3400
0.3400
0.3350
0.3350
9,000
+0.00(+0.00%)
Oct 15, 2007
0.3400
0.3450
0.3350
0.3350
15,500
-0.01(-1.47%)
Oct 12, 2007
0.3500
0.3600
0.3400
0.3400
25,000
+0.00(+0.00%)
Oct 11, 2007
0.3500
0.3500
0.3350
0.3400
17,000
-0.02(-5.56%)
Oct 10, 2007
0.3450
0.3600
0.3350
0.3600
37,300
+0.02(+5.88%)
Oct 09, 2007
0.3450
0.3600
0.3400
0.3400
60,000
+0.02(+6.25%)
Oct 08, 2007
0.3200
0.3300
0.3050
0.3200
26,000
+0.00(+0.00%)
Oct 05, 2007
0.3200
0.3300
0.3050
0.3200
26,000
+0.01(+3.23%)
Oct 04, 2007
0.3200
0.3250
0.3100
0.3100
12,000
-0.01(-3.13%)
Oct 03, 2007
0.3200
0.3200
0.3050
0.3200
3,000
-0.01(-3.03%)
Oct 02, 2007
0.3300
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Oct 01, 2007
0.3250
0.3300
0.3100
0.3300
21,000
-0.01(-2.94%)
Sep 28, 2007
0.3500
0.3500
0.3200
0.3400
68,500
+0.01(+3.03%)
Sep 27, 2007
0.3300
0.3400
0.3300
0.3300
86,500
-0.01(-2.94%)
Sep 26, 2007
0.3700
0.3700
0.3300
0.3400
155,700
-0.04(-11.69%)
Sep 25, 2007
0.3250
0.3900
0.3250
0.3850
153,500
+0.04(+10.00%)
Sep 24, 2007
0.3500
0.3500
0.3500
0.3500
5,000
+0.00(+0.00%)
Sep 21, 2007
0.3500
0.3500
0.3450
0.3500
8,500
+0.00(+0.00%)
Sep 20, 2007
0.3500
0.3650
0.3500
0.3500
92,000
-0.01(-1.41%)
Sep 19, 2007
0.3500
0.3650
0.3400
0.3550
75,500
+0.01(+4.41%)
Sep 18, 2007
0.3200
0.3400
0.3200
0.3400
57,000
+0.01(+1.49%)
Sep 17, 2007
0.3300
0.3350
0.3300
0.3350
15,000
+0.01(+1.52%)
Sep 14, 2007
0.3350
0.3650
0.3300
0.3300
85,500
+0.00(+0.00%)
Sep 13, 2007
0.2600
0.4000
0.2500
0.3300
257,000
+0.05(+17.86%)
Sep 12, 2007
0.2600
0.2800
0.2550
0.2800
33,500
+0.02(+5.66%)
Sep 11, 2007
0.2650
0.2650
0.2650
0.2650
2,000
+0.00(+0.00%)
Sep 10, 2007
0.2700
0.2800
0.2600
0.2650
54,500
-0.02(-7.02%)
Sep 07, 2007
0.2700
0.2850
0.2700
0.2850
17,000
-0.01(-1.72%)
Sep 06, 2007
0.2500
0.2900
0.2500
0.2900
29,000
+0.03(+11.54%)
Sep 05, 2007
0.2600
0.2700
0.2500
0.2600
13,000
-0.01(-3.70%)
Sep 04, 2007
0.2400
0.2700
0.2400
0.2700
23,750
-0.01(-1.82%)
Aug 31, 2007
0.2500
0.2750
0.2500
0.2750
75,000
+0.03(+10.00%)
Aug 30, 2007
0.2350
0.2500
0.2350
0.2500
5,500
+0.01(+4.17%)
Aug 29, 2007
0.2400
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Aug 28, 2007
0.2250
0.2400
0.2200
0.2400
24,000
+0.00(+0.00%)
Aug 27, 2007
0.2250
0.2400
0.2250
0.2400
20,000
+0.01(+4.35%)
Aug 24, 2007
0.2400
0.2500
0.2300
0.2300
47,500
-0.01(-4.17%)
Aug 23, 2007
0.2600
0.2650
0.2250
0.2400
6,150
-0.02(-7.69%)
Aug 22, 2007
0.2650
0.2650
0.2600
0.2600
8,500
+0.02(+8.33%)
Aug 21, 2007
0.2650
0.2650
0.2400
0.2400
8,500
-0.02(-7.69%)
Aug 20, 2007
0.2600
0.2800
0.2600
0.2600
13,500
-0.02(-5.45%)
Aug 17, 2007
0.2700
0.2800
0.2700
0.2750
11,000
+0.01(+1.85%)
Aug 16, 2007
0.2600
0.2800
0.2250
0.2700
53,600
-0.02(-6.90%)
Aug 15, 2007
0.2600
0.2900
0.2600
0.2900
11,500
+0.00(+0.00%)
Aug 14, 2007
0.2750
0.2900
0.2600
0.2900
67,000
-0.01(-1.69%)
Aug 13, 2007
0.2950
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
Aug 10, 2007
0.2700
0.2950
0.2700
0.2950
4,000
+0.01(+1.72%)
Aug 09, 2007
0.3050
0.3200
0.2700
0.2900
42,010
-0.03(-9.38%)
Aug 08, 2007
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Aug 07, 2007
0.3100
0.3200
0.3100
0.3200
14,000
+0.02(+6.67%)
Aug 06, 2007
0.3150
0.3350
0.2900
0.3000
23,000
+0.00(+0.00%)
Aug 03, 2007
0.3150
0.3350
0.2900
0.3000
23,000
-0.04(-11.76%)
Aug 02, 2007
0.3400
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Aug 01, 2007
0.3200
0.3400
0.3050
0.3400
33,500
+0.00(+0.00%)
Jul 31, 2007
0.3350
0.3500
0.3200
0.3400
29,000
+0.01(+1.49%)
Jul 30, 2007
0.3250
0.3400
0.3200
0.3350
72,500
+0.01(+1.52%)
Jul 27, 2007
0.3450
0.3550
0.3300
0.3300
66,250
-0.03(-9.59%)
Jul 26, 2007
0.3400
0.3650
0.3400
0.3650
51,000
+0.00(+0.00%)
Jul 25, 2007
0.3700
0.3700
0.3500
0.3650
14,000
-0.04(-8.75%)
Jul 24, 2007
0.3500
0.4150
0.3400
0.4000
227,700
+0.04(+11.11%)
Jul 23, 2007
0.3550
0.3600
0.3500
0.3600
24,500
-0.01(-1.37%)
Jul 20, 2007
0.3450
0.3700
0.3450
0.3650
68,000
-0.01(-1.35%)
Jul 19, 2007
0.4050
0.4200
0.3300
0.3700
310,500
-0.03(-6.33%)
Jul 18, 2007
0.4700
0.4900
0.3700
0.3950
901,200
+0.05(+12.86%)
Jul 17, 2007
0.3500
0.3700
0.3400
0.3500
218,500
-0.03(-7.89%)
Jul 16, 2007
0.3400
0.4500
0.3300
0.3800
260,000
+0.04(+13.43%)
Jul 13, 2007
0.3300
0.3350
0.3300
0.3350
17,000
-0.01(-4.29%)
Jul 12, 2007
0.3500
0.3500
0.3500
0.3500
1,000
+0.01(+1.45%)
Jul 11, 2007
0.3300
0.3450
0.3150
0.3450
47,500
+0.00(+1.47%)
Jul 10, 2007
0.3100
0.3400
0.3100
0.3400
28,000
+0.04(+11.48%)
Jul 09, 2007
0.3100
0.3100
0.3050
0.3050
16,500
-0.04(-10.29%)
Jul 06, 2007
0.3350
0.3400
0.3300
0.3400
52,000
+0.00(+0.00%)
Jul 05, 2007
0.3300
0.3450
0.3300
0.3400
36,000
+0.00(+0.00%)
Jul 03, 2007
0.3450
0.3450
0.3050
0.3400
56,500
+0.01(+1.49%)
Jul 02, 2007
0.2950
0.3350
0.2950
0.3350
41,500
+0.00(+0.00%)
Jun 29, 2007
0.2950
0.3350
0.2950
0.3350
41,500
+0.03(+8.06%)
Jun 28, 2007
0.3100
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 27, 2007
0.3000
0.3200
0.2950
0.3100
22,000
-0.02(-4.62%)
Jun 26, 2007
0.3300
0.3400
0.3100
0.3250
38,500
+0.03(+8.33%)
Jun 25, 2007
0.2900
0.3000
0.2850
0.3000
21,500
+0.00(+0.00%)
Jun 22, 2007
0.2900
0.3000
0.2850
0.3000
111,000
+0.01(+3.45%)
Jun 21, 2007
0.2850
0.3000
0.2800
0.2900
80,500
-0.04(-12.12%)
Jun 20, 2007
0.3500
0.3650
0.2850
0.3300
14,500
-0.02(-5.71%)
Jun 19, 2007
0.3500
0.3800
0.3400
0.3500
19,000
+0.06(+20.69%)
Jun 18, 2007
0.2750
0.3050
0.2750
0.2900
10,500
-0.01(-3.33%)
Jun 15, 2007
0.3000
0.3000
0.2550
0.3000
64,000
+0.00(+0.00%)
Jun 14, 2007
0.3200
0.3200
0.2950
0.3000
406,000
-0.04(-11.76%)
Jun 13, 2007
0.3350
0.3400
0.3000
0.3400
103,500
-0.00(-1.45%)
Jun 12, 2007
0.3400
0.3600
0.3250
0.3450
59,500
+0.00(+1.47%)
Jun 11, 2007
0.3300
0.3400
0.3250
0.3400
2,500
-0.01(-2.86%)
Jun 08, 2007
0.3400
0.3500
0.3300
0.3500
4,900
+0.00(+0.00%)
Jun 07, 2007
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Jun 06, 2007
0.3500
0.3500
0.3500
0.3500
2,500
+0.00(+0.00%)
Jun 05, 2007
0.3450
0.3600
0.3400
0.3500
25,000
+0.00(+0.00%)
Jun 04, 2007
0.3400
0.3500
0.3250
0.3500
5,000
+0.00(+0.00%)
Jun 01, 2007
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
May 31, 2007
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
May 30, 2007
0.3400
0.3600
0.3250
0.3500
54,500
-0.01(-2.78%)
May 29, 2007
0.3400
0.3600
0.3250
0.3600
42,500
+0.01(+2.86%)
May 25, 2007
0.3500
0.3700
0.3350
0.3500
55,500
-0.02(-4.11%)
May 24, 2007
0.3500
0.3700
0.3400
0.3650
99,750
+0.01(+2.82%)
May 23, 2007
0.3450
0.3550
0.3450
0.3550
32,000
+0.01(+1.43%)
May 22, 2007
0.3300
0.3550
0.3300
0.3500
54,000
+0.00(+0.00%)
May 21, 2007
0.3500
0.3500
0.3250
0.3500
35,500
+0.00(+0.00%)
May 18, 2007
0.3500
0.3500
0.3250
0.3500
35,500
+0.00(+0.00%)
May 17, 2007
0.3400
0.3500
0.3350
0.3500
35,500
+0.00(+0.00%)
May 16, 2007
0.3550
0.3550
0.3500
0.3500
12,400
+0.01(+2.94%)
May 15, 2007
0.3550
0.3550
0.3400
0.3400
15,000
-0.02(-5.56%)
May 14, 2007
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
May 11, 2007
0.3500
0.3600
0.3500
0.3600
4,200
-0.01(-2.70%)
May 10, 2007
0.3550
0.3700
0.3500
0.3700
110,000
+0.01(+1.37%)
May 09, 2007
0.3500
0.3650
0.3500
0.3650
44,900
-0.01(-1.35%)
May 08, 2007
0.3600
0.3700
0.3600
0.3700
6,000
+0.01(+2.78%)
May 07, 2007
0.3650
0.3750
0.3600
0.3600
81,500
-0.02(-5.26%)
May 04, 2007
0.4000
0.4000
0.3750
0.3800
45,000
-0.02(-5.00%)
May 03, 2007
0.4000
0.4000
0.3850
0.4000
7,000
-0.01(-2.44%)
May 02, 2007
0.4000
0.4300
0.4000
0.4100
93,000
-0.01(-2.38%)
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.