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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
9.400
9.610
9.160
9.230
575,783
-0.16(-1.70%)
Apr 29, 2009
8.980
9.410
8.870
9.390
496,123
+0.51(+5.74%)
Apr 28, 2009
8.610
9.050
8.520
8.880
387,792
+0.14(+1.60%)
Apr 27, 2009
8.190
8.850
8.190
8.740
434,947
+0.38(+4.55%)
Apr 24, 2009
8.280
8.410
7.910
8.360
387,103
+0.18(+2.20%)
Apr 23, 2009
8.390
8.655
8.120
8.180
454,087
-0.22(-2.62%)
Apr 22, 2009
8.370
8.760
8.350
8.400
376,466
-0.08(-0.94%)
Apr 21, 2009
8.510
8.700
8.340
8.480
316,620
-0.09(-1.05%)
Apr 20, 2009
8.680
8.950
8.500
8.570
273,597
-0.30(-3.38%)
Apr 17, 2009
9.060
9.060
8.720
8.870
316,201
-0.16(-1.77%)
Apr 16, 2009
8.880
9.110
8.610
9.030
316,326
+0.21(+2.38%)
Apr 15, 2009
8.800
9.000
8.620
8.820
267,179
-0.05(-0.56%)
Apr 14, 2009
9.220
9.510
8.760
8.870
351,195
-0.52(-5.54%)
Apr 13, 2009
9.280
9.540
9.090
9.390
245,365
-0.03(-0.32%)
Apr 09, 2009
9.150
9.490
8.970
9.420
315,328
+0.49(+5.49%)
Apr 08, 2009
8.870
9.130
8.750
8.930
195,835
+0.10(+1.13%)
Apr 07, 2009
9.900
9.900
8.800
8.830
208,377
-0.33(-3.60%)
Apr 06, 2009
9.180
9.470
9.020
9.160
249,056
-0.11(-1.19%)
Apr 03, 2009
9.590
9.780
9.110
9.270
274,590
-0.32(-3.34%)
Apr 02, 2009
9.480
9.790
9.235
9.590
633,759
+0.21(+2.24%)
Apr 01, 2009
9.680
9.790
9.180
9.380
332,143
-0.48(-4.87%)
Mar 31, 2009
10.03
10.10
9.830
9.860
357,439
-0.02(-0.20%)
Mar 30, 2009
9.610
9.970
9.370
9.880
234,613
-0.34(-3.33%)
Mar 26, 2009
10.05
10.22
9.930
10.22
363,511
+0.34(+3.44%)
Mar 25, 2009
10.25
10.25
9.450
9.880
404,577
+0.02(+0.20%)
Mar 24, 2009
9.920
10.13
9.860
9.860
287,285
-0.23(-2.28%)
Mar 23, 2009
9.700
10.09
9.430
10.09
518,951
+0.48(+4.99%)
Mar 20, 2009
9.780
9.830
9.540
9.610
596,812
-0.10(-1.03%)
Mar 19, 2009
9.750
9.790
9.460
9.710
244,994
+0.06(+0.62%)
Mar 18, 2009
9.170
9.830
8.990
9.650
287,503
+0.47(+5.12%)
Mar 17, 2009
8.760
9.180
8.630
9.180
223,824
+0.39(+4.44%)
Mar 16, 2009
9.030
9.299
8.730
8.790
461,317
-0.18(-2.01%)
Mar 13, 2009
8.800
9.100
8.680
8.970
363,682
+0.15(+1.70%)
Mar 12, 2009
7.670
9.150
7.490
8.820
820,275
+1.14(+14.84%)
Mar 11, 2009
8.060
8.350
7.670
7.680
257,357
-0.35(-4.36%)
Mar 10, 2009
7.500
8.050
7.400
8.030
488,770
+0.62(+8.37%)
Mar 09, 2009
7.180
7.560
7.140
7.410
380,879
+0.18(+2.49%)
Mar 06, 2009
7.540
7.710
7.000
7.230
688,078
-0.25(-3.34%)
Mar 05, 2009
7.840
8.050
7.430
7.480
535,331
-0.50(-6.27%)
Mar 04, 2009
7.760
8.170
7.680
7.980
400,636
+0.47(+6.26%)
Mar 02, 2009
7.920
7.970
7.450
7.510
575,809
-0.52(-6.48%)
Feb 27, 2009
8.280
8.309
7.830
8.030
1,214,640
-0.29(-3.49%)
Feb 26, 2009
8.820
9.020
8.300
8.320
594,078
-0.45(-5.13%)
Feb 25, 2009
9.350
9.460
8.770
8.770
754,175
-0.70(-7.39%)
Feb 24, 2009
9.380
9.590
9.110
9.470
488,229
+0.11(+1.18%)
Feb 23, 2009
9.810
9.810
9.120
9.360
419,678
-0.40(-4.10%)
Feb 20, 2009
9.830
10.04
9.520
9.760
416,345
-0.23(-2.30%)
Feb 19, 2009
10.18
10.27
9.920
9.990
462,120
-0.10(-0.99%)
Feb 18, 2009
10.20
10.21
10.03
10.09
327,494
-0.06(-0.59%)
Feb 17, 2009
10.02
10.33
9.850
10.15
409,926
-0.21(-2.03%)
Feb 13, 2009
10.59
10.59
10.32
10.36
438,949
-0.19(-1.80%)
Feb 12, 2009
10.35
10.78
10.12
10.55
608,206
+0.19(+1.83%)
Feb 11, 2009
10.25
10.50
10.16
10.36
414,611
+0.13(+1.27%)
Feb 10, 2009
10.20
10.37
9.920
10.23
701,699
+0.04(+0.39%)
Feb 09, 2009
10.31
10.39
9.990
10.19
347,516
-0.16(-1.55%)
Feb 06, 2009
10.38
10.65
9.980
10.35
746,100
-0.31(-2.91%)
Feb 05, 2009
10.16
10.74
10.13
10.66
401,594
+0.40(+3.90%)
Feb 04, 2009
10.32
10.75
10.15
10.26
457,469
-0.09(-0.87%)
Feb 03, 2009
10.33
10.48
10.14
10.35
515,182
+0.10(+0.98%)
Feb 02, 2009
9.930
10.30
9.780
10.25
573,908
+0.16(+1.59%)
Jan 30, 2009
10.10
10.40
9.780
10.09
735,153
+0.13(+1.31%)
Jan 29, 2009
9.990
10.20
9.790
9.960
613,151
-0.12(-1.19%)
Jan 28, 2009
9.800
10.24
9.700
10.08
1,671,547
-0.38(-3.63%)
Jan 27, 2009
9.960
10.69
9.960
10.46
449,863
+0.56(+5.66%)
Jan 26, 2009
9.550
10.19
9.530
9.900
318,674
+0.39(+4.10%)
Jan 23, 2009
9.170
10.13
9.170
9.510
475,487
-0.51(-5.09%)
Jan 22, 2009
9.750
10.25
9.750
10.02
596,358
+0.04(+0.40%)
Jan 21, 2009
9.640
10.07
9.580
9.980
469,920
+0.44(+4.61%)
Jan 20, 2009
9.430
9.770
9.430
9.540
869,712
+0.01(+0.10%)
Jan 16, 2009
9.090
9.550
8.840
9.530
383,375
+0.51(+5.65%)
Jan 15, 2009
8.720
9.020
8.460
9.020
168,738
+0.29(+3.32%)
Jan 14, 2009
9.010
9.180
8.700
8.730
212,039
-0.43(-4.69%)
Jan 13, 2009
8.950
9.350
8.810
9.160
159,517
+0.21(+2.35%)
Jan 12, 2009
8.920
9.150
8.810
8.950
206,279
+0.02(+0.22%)
Jan 09, 2009
9.370
9.370
8.900
8.930
281,611
-0.47(-5.00%)
Jan 08, 2009
9.190
9.500
9.120
9.400
225,312
+0.15(+1.62%)
Jan 07, 2009
9.330
9.480
9.120
9.250
209,978
-0.22(-2.32%)
Jan 06, 2009
9.250
9.730
9.050
9.470
345,599
+0.26(+2.82%)
Jan 05, 2009
9.160
9.250
8.790
9.210
140,207
+0.09(+0.99%)
Jan 02, 2009
8.950
9.150
8.710
9.120
171,446
+0.18(+2.01%)
Dec 31, 2008
8.890
9.040
8.770
8.940
357,719
+0.10(+1.13%)
Dec 30, 2008
8.530
8.890
8.410
8.840
229,625
+0.41(+4.86%)
Dec 29, 2008
8.710
8.740
8.350
8.430
196,472
-0.31(-3.55%)
Dec 26, 2008
8.790
8.930
8.710
8.740
73,089
+0.02(+0.23%)
Dec 24, 2008
8.760
8.850
8.560
8.720
54,386
-0.03(-0.34%)
Dec 23, 2008
8.910
9.100
8.660
8.750
187,586
-0.08(-0.91%)
Dec 22, 2008
8.880
8.930
8.490
8.830
220,422
-0.05(-0.56%)
Dec 19, 2008
9.080
9.380
8.710
8.880
586,271
+0.01(+0.11%)
Dec 18, 2008
8.880
9.240
8.510
8.870
238,687
+0.02(+0.23%)
Dec 17, 2008
8.790
8.970
8.635
8.850
245,815
-0.03(-0.34%)
Dec 16, 2008
8.390
8.900
8.300
8.880
440,744
+0.69(+8.42%)
Dec 15, 2008
8.560
8.670
8.050
8.190
224,528
-0.32(-3.76%)
Dec 12, 2008
7.920
8.530
7.850
8.510
387,686
+0.39(+4.80%)
Dec 11, 2008
8.510
8.770
8.070
8.120
370,368
-0.51(-5.91%)
Dec 10, 2008
8.660
8.950
8.530
8.630
269,307
-0.03(-0.35%)
Dec 09, 2008
8.300
9.000
8.300
8.660
604,916
+0.32(+3.84%)
Dec 08, 2008
8.090
8.470
8.000
8.340
546,232
+0.50(+6.38%)
Dec 05, 2008
7.590
7.890
7.390
7.840
712,125
+0.09(+1.16%)
Dec 04, 2008
7.940
8.370
7.640
7.750
533,719
-0.30(-3.73%)
Dec 03, 2008
7.830
8.380
7.710
8.050
557,795
+0.08(+1.00%)
Dec 02, 2008
7.850
8.000
7.510
7.970
640,345
+0.30(+3.91%)
Dec 01, 2008
8.340
8.460
7.630
7.670
482,050
-0.99(-11.43%)
Nov 28, 2008
8.610
8.670
8.140
8.660
189,405
-0.05(-0.57%)
Nov 26, 2008
7.860
8.770
7.860
8.710
383,062
+0.61(+7.53%)
Nov 25, 2008
8.550
8.620
7.820
8.100
596,228
-0.31(-3.69%)
Nov 24, 2008
8.270
8.550
8.020
8.410
524,881
+0.31(+3.83%)
Nov 21, 2008
8.770
8.770
7.290
8.100
1,085,526
-0.50(-5.81%)
Nov 20, 2008
9.320
9.320
8.530
8.600
566,598
-0.78(-8.32%)
Nov 19, 2008
10.02
10.12
9.370
9.380
327,962
-0.66(-6.57%)
Nov 18, 2008
10.27
10.58
9.610
10.04
310,490
-0.17(-1.67%)
Nov 17, 2008
9.830
10.66
9.450
10.21
252,310
+0.25(+2.51%)
Nov 14, 2008
9.410
10.57
9.130
9.960
454,343
+0.32(+3.32%)
Nov 13, 2008
9.200
9.710
8.730
9.640
570,541
+0.49(+5.36%)
Nov 12, 2008
9.870
9.920
9.130
9.150
337,774
-0.93(-9.23%)
Nov 11, 2008
10.26
10.67
10.06
10.08
362,408
-0.25(-2.42%)
Nov 10, 2008
10.89
10.92
10.22
10.33
390,159
-0.27(-2.55%)
Nov 07, 2008
10.11
10.88
9.810
10.60
535,741
+0.58(+5.79%)
Nov 06, 2008
10.10
10.20
9.590
10.02
468,011
-0.13(-1.28%)
Nov 05, 2008
10.77
11.05
10.12
10.15
400,264
-0.89(-8.06%)
Nov 04, 2008
10.73
11.10
10.54
11.04
571,500
+0.58(+5.54%)
Nov 03, 2008
10.69
10.89
10.22
10.46
419,404
+0.18(+1.75%)
Oct 31, 2008
9.590
10.51
9.580
10.28
462,312
+0.66(+6.86%)
Oct 30, 2008
9.490
9.930
9.260
9.620
366,765
+0.41(+4.45%)
Oct 29, 2008
9.230
9.500
8.790
9.210
561,477
+0.03(+0.33%)
Oct 28, 2008
8.300
9.190
8.000
9.180
652,904
+1.05(+12.92%)
Oct 27, 2008
8.280
8.750
7.980
8.130
461,244
+0.03(+0.37%)
Oct 24, 2008
8.050
8.430
7.730
8.100
330,533
-0.34(-4.03%)
Oct 23, 2008
8.780
8.840
8.030
8.440
461,774
-0.43(-4.85%)
Oct 22, 2008
8.860
9.250
8.640
8.870
285,918
-0.23(-2.53%)
Oct 21, 2008
9.200
9.620
9.020
9.100
301,470
-0.30(-3.19%)
Oct 20, 2008
9.050
9.430
8.800
9.400
253,033
+0.54(+6.09%)
Oct 17, 2008
8.110
9.220
8.110
8.860
732,829
+0.48(+5.73%)
Oct 16, 2008
7.890
8.490
7.510
8.380
700,879
+0.61(+7.85%)
Oct 15, 2008
8.780
9.050
7.750
7.770
396,823
-1.12(-12.60%)
Oct 14, 2008
9.150
9.470
8.500
8.890
533,923
+0.09(+1.02%)
Oct 13, 2008
8.050
8.940
8.050
8.800
692,771
+1.04(+13.40%)
Oct 10, 2008
7.760
7.910
6.810
7.760
1,200,539
-0.29(-3.60%)
Oct 09, 2008
8.790
9.090
8.040
8.050
455,191
-0.57(-6.61%)
Oct 08, 2008
8.580
9.220
8.460
8.620
889,018
-0.32(-3.58%)
Oct 07, 2008
8.780
9.180
8.610
8.940
877,362
+0.27(+3.11%)
Oct 06, 2008
8.700
9.180
8.140
8.670
812,180
-0.11(-1.25%)
Oct 03, 2008
9.860
9.910
8.530
8.780
1,471,893
-0.93(-9.58%)
Oct 02, 2008
10.21
10.57
9.700
9.710
347,043
-0.50(-4.90%)
Oct 01, 2008
10.63
10.63
10.21
10.21
474,651
-0.49(-4.58%)
Sep 30, 2008
11.05
11.17
10.49
10.70
579,839
-0.29(-2.64%)
Sep 29, 2008
11.21
11.68
10.97
10.99
736,944
-0.44(-3.85%)
Sep 26, 2008
11.34
11.70
11.19
11.43
407,242
+0.00(+0.00%)
Sep 25, 2008
11.26
11.58
11.18
11.43
407,577
+0.25(+2.24%)
Sep 24, 2008
11.78
11.79
11.16
11.18
471,954
-0.59(-5.01%)
Sep 23, 2008
12.20
12.39
11.72
11.77
322,740
-0.44(-3.60%)
Sep 22, 2008
12.81
12.97
12.18
12.21
355,506
-0.76(-5.86%)
Sep 19, 2008
12.76
13.40
12.24
12.97
1,574,999
+0.20(+1.57%)
Sep 18, 2008
12.33
12.88
11.59
12.77
985,248
+0.76(+6.33%)
Sep 17, 2008
12.56
12.59
11.83
12.01
437,232
-0.78(-6.10%)
Sep 16, 2008
11.73
12.81
11.67
12.79
716,627
+0.87(+7.30%)
Sep 15, 2008
11.87
12.20
11.75
11.92
655,339
-0.24(-1.97%)
Sep 12, 2008
11.50
12.19
11.44
12.16
251,073
+0.12(+1.00%)
Sep 11, 2008
11.76
12.07
11.59
12.04
436,129
+0.17(+1.43%)
Sep 10, 2008
11.68
12.08
11.49
11.87
478,966
+0.17(+1.45%)
Sep 09, 2008
11.57
11.96
11.32
11.70
436,177
+0.17(+1.47%)
Sep 08, 2008
11.03
11.53
10.86
11.53
556,544
+0.70(+6.46%)
Sep 05, 2008
10.76
11.00
10.40
10.83
406,362
+0.06(+0.56%)
Sep 04, 2008
11.21
11.41
10.76
10.77
277,751
-0.52(-4.61%)
Sep 03, 2008
11.15
11.33
10.95
11.29
176,269
+0.14(+1.26%)
Sep 02, 2008
11.28
11.54
11.01
11.15
424,493
+0.00(+0.00%)
Aug 29, 2008
11.17
11.20
11.01
11.15
380,101
-0.07(-0.62%)
Aug 28, 2008
11.13
11.24
11.03
11.22
361,025
+0.13(+1.17%)
Aug 27, 2008
11.15
11.26
10.98
11.09
250,875
-0.08(-0.72%)
Aug 26, 2008
11.05
11.30
11.00
11.17
341,308
+0.14(+1.27%)
Aug 25, 2008
11.37
11.40
11.02
11.03
250,914
-0.36(-3.16%)
Aug 22, 2008
11.60
11.85
11.28
11.39
457,021
-0.10(-0.87%)
Aug 21, 2008
11.59
11.95
11.41
11.49
423,740
-0.24(-2.05%)
Aug 20, 2008
11.88
12.01
11.61
11.73
301,299
-0.10(-0.85%)
Aug 19, 2008
11.90
11.98
11.60
11.83
335,835
-0.17(-1.42%)
Aug 18, 2008
12.11
12.27
11.76
12.00
280,928
-0.14(-1.15%)
Aug 15, 2008
12.47
12.49
12.01
12.14
454,929
-0.20(-1.62%)
Aug 14, 2008
12.10
12.40
11.95
12.34
290,215
+0.12(+0.98%)
Aug 13, 2008
12.14
12.39
11.98
12.22
305,353
+0.02(+0.16%)
Aug 12, 2008
12.01
12.23
11.82
12.20
392,305
-0.12(-0.97%)
Aug 11, 2008
12.22
12.49
12.01
12.32
522,799
+0.01(+0.08%)
Aug 08, 2008
11.48
12.34
11.26
12.31
661,225
+0.73(+6.30%)
Aug 07, 2008
11.76
12.00
11.51
11.58
778,638
-0.32(-2.69%)
Aug 06, 2008
11.49
11.97
11.40
11.90
393,718
+0.28(+2.41%)
Aug 05, 2008
11.40
11.65
11.40
11.62
718,741
+0.25(+2.20%)
Aug 04, 2008
11.78
11.84
11.21
11.37
524,848
-0.44(-3.73%)
Aug 01, 2008
11.46
11.82
11.31
11.81
653,628
+0.45(+3.96%)
Jul 31, 2008
10.71
11.42
10.71
11.36
536,817
+0.60(+5.58%)
Jul 30, 2008
10.97
11.00
10.64
10.76
630,945
-0.11(-1.01%)
Jul 29, 2008
10.87
11.00
10.13
10.87
1,382,340
+0.54(+5.23%)
Jul 28, 2008
10.51
10.75
10.27
10.33
471,969
-0.46(-4.26%)
Jul 25, 2008
11.01
11.21
10.48
10.79
908,148
-0.29(-2.62%)
Jul 24, 2008
11.13
11.46
11.01
11.08
513,762
-0.04(-0.36%)
Jul 23, 2008
10.19
11.27
10.09
11.12
1,118,839
+1.03(+10.21%)
Jul 22, 2008
9.670
10.19
9.670
10.09
848,052
+0.26(+2.64%)
Jul 21, 2008
9.220
10.00
9.210
9.830
757,974
+0.55(+5.93%)
Jul 18, 2008
9.290
9.450
9.070
9.280
229,426
+0.03(+0.32%)
Jul 17, 2008
9.350
9.590
9.080
9.250
592,261
-0.04(-0.43%)
Jul 16, 2008
8.870
9.350
8.690
9.290
441,410
+0.47(+5.33%)
Jul 15, 2008
8.340
8.980
8.300
8.820
427,503
+0.37(+4.38%)
Jul 14, 2008
8.770
8.800
8.310
8.450
165,928
-0.23(-2.65%)
Jul 11, 2008
8.360
8.700
8.190
8.680
361,023
+0.21(+2.48%)
Jul 10, 2008
8.090
8.600
8.090
8.470
333,947
+0.40(+4.96%)
Jul 09, 2008
8.110
8.560
8.010
8.070
357,982
-0.05(-0.62%)
Jul 08, 2008
7.940
8.180
7.910
8.120
517,674
+0.20(+2.53%)
Jul 07, 2008
8.240
8.390
7.800
7.920
263,898
-0.31(-3.77%)
Jul 04, 2008
8.340
8.580
8.180
8.230
314,315
+0.00(+0.00%)
Jul 03, 2008
8.340
8.580
8.180
8.230
314,315
-0.05(-0.60%)
Jul 02, 2008
8.010
8.310
7.800
8.280
745,836
+0.26(+3.24%)
Jul 01, 2008
8.400
8.490
7.890
8.020
524,907
-0.44(-5.20%)
Jun 30, 2008
8.760
8.890
8.460
8.460
236,367
-0.33(-3.75%)
Jun 27, 2008
8.550
8.800
8.420
8.790
1,030,534
+0.24(+2.81%)
Jun 26, 2008
8.620
8.890
8.440
8.550
271,018
-0.13(-1.50%)
Jun 25, 2008
8.730
8.930
8.600
8.680
370,038
-0.01(-0.12%)
Jun 24, 2008
9.050
9.180
8.690
8.690
461,816
-0.47(-5.13%)
Jun 23, 2008
9.320
9.390
9.150
9.160
251,458
-0.11(-1.19%)
Jun 20, 2008
9.580
9.600
9.160
9.270
579,861
-0.40(-4.14%)
Jun 19, 2008
9.080
9.690
9.010
9.670
741,445
+0.52(+5.68%)
Jun 18, 2008
9.000
9.160
8.920
9.150
382,767
+0.16(+1.78%)
Jun 17, 2008
9.100
9.140
8.890
8.990
224,246
-0.07(-0.77%)
Jun 16, 2008
8.750
9.100
8.680
9.060
223,042
+0.26(+2.95%)
Jun 13, 2008
8.820
8.900
8.650
8.800
163,576
+0.09(+1.03%)
Jun 12, 2008
8.490
8.870
8.490
8.710
347,771
+0.32(+3.81%)
Jun 11, 2008
8.780
9.000
8.388
8.390
585,649
-0.43(-4.88%)
Jun 10, 2008
8.890
9.080
8.710
8.820
558,371
-0.06(-0.68%)
Jun 09, 2008
9.030
9.240
8.730
8.880
376,283
-0.07(-0.78%)
Jun 06, 2008
9.090
9.260
8.860
8.950
372,711
-0.27(-2.93%)
Jun 05, 2008
8.540
9.220
8.470
9.220
936,173
+0.69(+8.09%)
Jun 04, 2008
8.470
8.850
8.180
8.530
563,308
-0.03(-0.35%)
Jun 03, 2008
9.040
9.250
8.390
8.560
1,810,121
-0.44(-4.89%)
Jun 02, 2008
9.340
9.340
8.750
9.000
763,274
-0.35(-3.74%)
May 30, 2008
9.500
9.600
9.250
9.350
628,538
-0.10(-1.06%)
May 29, 2008
9.090
9.560
9.090
9.450
711,219
+0.35(+3.85%)
May 28, 2008
9.320
9.330
9.000
9.100
276,821
-0.19(-2.05%)
May 27, 2008
9.490
9.780
9.290
9.290
281,460
-0.21(-2.21%)
May 26, 2008
9.660
9.660
9.440
9.500
370,307
+0.00(+0.00%)
May 23, 2008
9.660
9.660
9.440
9.500
370,307
-0.23(-2.36%)
May 22, 2008
9.110
9.730
9.110
9.730
386,887
+0.70(+7.75%)
May 21, 2008
9.650
9.670
8.950
9.030
570,027
-0.59(-6.13%)
May 20, 2008
9.870
9.900
9.350
9.620
493,339
-0.26(-2.63%)
May 19, 2008
10.06
10.18
9.880
9.880
382,323
-0.20(-1.98%)
May 16, 2008
10.40
10.43
10.06
10.08
495,721
-0.23(-2.23%)
May 15, 2008
9.980
10.43
9.910
10.31
436,272
+0.32(+3.20%)
May 14, 2008
10.10
10.25
9.970
9.990
313,690
-0.08(-0.79%)
May 13, 2008
10.17
10.33
9.940
10.07
241,626
-0.08(-0.79%)
May 12, 2008
9.810
10.33
9.810
10.15
206,516
+0.34(+3.47%)
May 09, 2008
9.650
9.860
9.520
9.810
283,638
+0.03(+0.31%)
May 08, 2008
9.770
9.890
9.650
9.780
296,249
+0.02(+0.20%)
May 07, 2008
10.08
10.18
9.700
9.760
289,437
-0.29(-2.89%)
May 06, 2008
10.23
10.23
9.970
10.05
282,385
-0.26(-2.52%)
May 05, 2008
10.57
10.62
10.17
10.31
195,757
-0.28(-2.64%)
May 02, 2008
10.71
10.75
10.44
10.59
438,533
+0.01(+0.09%)
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.