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
Donegal Group Cl A
(NQ:
DGICA
)
13.01
-0.02 (-0.15%)
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
8.638
8.644
8.470
8.482
23,500
-0.14(-1.59%)
Apr 27, 2012
8.575
8.619
8.551
8.619
22,152
+0.11(+1.26%)
Apr 26, 2012
8.512
8.518
8.428
8.512
11,235
+0.03(+0.36%)
Apr 25, 2012
8.431
8.518
8.394
8.481
18,620
+0.12(+1.48%)
Apr 24, 2012
8.246
8.388
8.246
8.357
11,966
+0.08(+0.97%)
Apr 23, 2012
8.351
8.394
8.215
8.277
43,714
-0.22(-2.54%)
Apr 20, 2012
8.543
8.543
8.419
8.493
28,269
+0.15(+1.85%)
Apr 19, 2012
8.444
8.518
8.333
8.339
20,389
-0.12(-1.39%)
Apr 18, 2012
8.444
8.734
8.379
8.456
28,530
+0.14(+1.71%)
Apr 17, 2012
8.289
8.419
8.197
8.314
28,365
+0.04(+0.52%)
Apr 16, 2012
8.376
8.456
8.271
8.271
30,489
-0.10(-1.18%)
Apr 13, 2012
8.302
8.512
8.302
8.370
26,668
-0.12(-1.45%)
Apr 12, 2012
8.401
8.598
8.376
8.493
22,317
+0.05(+0.58%)
Apr 11, 2012
8.351
8.505
8.296
8.444
28,647
+0.20(+2.47%)
Apr 10, 2012
8.203
8.364
8.098
8.240
42,431
+0.06(+0.75%)
Apr 09, 2012
8.209
8.271
8.086
8.178
15,384
-0.19(-2.29%)
Apr 05, 2012
8.277
8.493
8.092
8.370
23,530
+0.08(+0.97%)
Apr 04, 2012
8.283
8.382
8.252
8.289
36,657
-0.05(-0.59%)
Apr 03, 2012
8.505
8.549
8.283
8.339
31,394
-0.22(-2.53%)
Apr 02, 2012
8.413
8.641
8.379
8.555
30,254
+0.12(+1.39%)
Mar 30, 2012
8.573
8.617
8.431
8.438
17,661
-0.09(-1.09%)
Mar 29, 2012
8.684
8.709
8.456
8.530
20,661
-0.19(-2.12%)
Mar 28, 2012
8.512
8.765
8.320
8.715
26,589
+0.20(+2.39%)
Mar 27, 2012
8.629
8.663
8.438
8.512
19,674
-0.14(-1.64%)
Mar 26, 2012
8.543
8.697
8.397
8.654
23,216
+0.21(+2.49%)
Mar 23, 2012
8.234
8.499
8.160
8.444
28,856
+0.22(+2.70%)
Mar 22, 2012
8.166
8.296
8.138
8.222
16,386
-0.01(-0.15%)
Mar 21, 2012
8.425
8.425
8.197
8.234
20,692
-0.15(-1.77%)
Mar 20, 2012
8.419
8.505
8.320
8.382
28,216
-0.12(-1.38%)
Mar 19, 2012
8.419
8.617
8.394
8.499
42,325
+0.10(+1.18%)
Mar 16, 2012
8.610
8.610
8.370
8.401
67,781
-0.23(-2.65%)
Mar 15, 2012
8.573
8.654
8.462
8.629
11,899
+0.10(+1.16%)
Mar 14, 2012
8.617
8.691
8.468
8.530
15,153
-0.04(-0.43%)
Mar 13, 2012
8.684
8.684
8.468
8.567
32,248
-0.02(-0.22%)
Mar 12, 2012
8.333
8.666
8.333
8.586
32,833
-0.10(-1.14%)
Mar 09, 2012
8.586
8.746
8.555
8.684
24,060
+0.14(+1.59%)
Mar 08, 2012
8.610
8.635
8.468
8.549
14,402
-0.04(-0.50%)
Mar 07, 2012
8.647
8.765
8.481
8.592
23,807
-0.05(-0.57%)
Mar 06, 2012
8.394
8.746
8.394
8.641
34,654
+0.19(+2.26%)
Mar 05, 2012
7.857
8.450
7.857
8.450
40,396
+0.54(+6.79%)
Mar 02, 2012
8.333
8.333
7.894
7.913
44,475
-0.45(-5.39%)
Mar 01, 2012
8.490
8.567
8.246
8.364
28,191
-0.14(-1.60%)
Feb 29, 2012
8.931
8.931
8.468
8.499
12,774
-0.45(-5.03%)
Feb 28, 2012
8.894
9.024
8.796
8.950
38,541
+0.09(+0.97%)
Feb 27, 2012
8.610
8.944
8.512
8.863
27,310
+0.23(+2.64%)
Feb 24, 2012
9.005
9.005
8.635
8.635
17,968
-0.37(-4.11%)
Feb 23, 2012
8.808
9.027
8.703
9.005
12,238
+0.25(+2.82%)
Feb 22, 2012
8.709
8.882
8.623
8.759
17,000
+0.05(+0.57%)
Feb 21, 2012
9.345
9.345
8.641
8.709
42,666
-0.65(-6.99%)
Feb 17, 2012
9.394
9.394
9.308
9.363
11,295
+0.01(+0.13%)
Feb 16, 2012
9.283
9.444
9.079
9.351
28,802
+0.09(+1.00%)
Feb 15, 2012
9.715
9.721
9.215
9.259
44,945
-0.40(-4.15%)
Feb 14, 2012
9.567
9.721
9.542
9.660
33,943
-0.01(-0.13%)
Feb 13, 2012
9.709
9.721
9.549
9.672
13,325
+0.10(+1.03%)
Feb 10, 2012
9.487
9.666
9.419
9.573
19,062
-0.04(-0.39%)
Feb 09, 2012
9.697
9.758
9.549
9.610
14,268
-0.06(-0.57%)
Feb 08, 2012
9.468
9.796
9.431
9.666
22,633
+0.19(+2.02%)
Feb 07, 2012
9.326
9.475
9.230
9.475
12,630
+0.10(+1.12%)
Feb 06, 2012
9.629
9.672
9.296
9.370
26,054
-0.34(-3.50%)
Feb 03, 2012
9.647
9.876
9.530
9.709
33,228
+0.07(+0.70%)
Feb 02, 2012
9.573
9.660
8.703
9.641
15,870
+0.04(+0.39%)
Feb 01, 2012
9.289
9.610
9.289
9.604
36,592
+0.19(+1.97%)
Jan 31, 2012
9.234
9.481
9.234
9.419
27,386
-0.02(-0.20%)
Jan 30, 2012
9.320
9.505
9.215
9.438
15,083
+0.09(+0.92%)
Jan 27, 2012
9.100
9.382
9.063
9.351
31,862
+0.09(+0.93%)
Jan 26, 2012
9.308
9.320
9.167
9.265
16,316
-0.04(-0.39%)
Jan 25, 2012
9.284
9.302
9.094
9.302
19,135
+0.05(+0.53%)
Jan 24, 2012
8.910
9.278
8.910
9.253
30,144
+0.30(+3.35%)
Jan 23, 2012
9.020
9.045
8.843
8.953
5,741
-0.02(-0.20%)
Jan 20, 2012
8.892
9.008
8.745
8.971
16,037
+0.09(+0.96%)
Jan 19, 2012
8.671
8.935
8.600
8.886
10,227
+0.18(+2.04%)
Jan 18, 2012
8.426
8.708
8.267
8.708
18,125
+0.28(+3.27%)
Jan 17, 2012
8.524
8.524
8.322
8.433
46,490
-0.04(-0.43%)
Jan 13, 2012
8.567
8.628
8.451
8.469
79,384
-0.23(-2.61%)
Jan 12, 2012
8.708
8.714
8.671
8.696
5,837
+0.00(+0.00%)
Jan 11, 2012
8.543
8.696
8.543
8.696
16,034
+0.12(+1.43%)
Jan 10, 2012
8.506
8.604
8.506
8.573
15,952
+0.17(+2.04%)
Jan 09, 2012
8.451
8.463
8.371
8.402
20,470
-0.10(-1.15%)
Jan 06, 2012
8.751
8.775
8.500
8.500
19,376
-0.23(-2.60%)
Jan 05, 2012
8.726
8.831
8.635
8.726
10,395
-0.06(-0.70%)
Jan 04, 2012
9.027
9.027
8.775
8.788
9,693
+0.12(+1.34%)
Dec 30, 2011
8.782
8.763
8.610
8.671
20,371
-0.11(-1.26%)
Dec 29, 2011
8.628
8.782
8.628
8.782
17,511
+0.13(+1.49%)
Dec 28, 2011
8.671
8.733
8.604
8.653
15,160
-0.12(-1.40%)
Dec 27, 2011
8.910
8.978
8.752
8.775
15,170
-0.20(-2.25%)
Dec 23, 2011
9.020
9.124
8.965
8.978
18,068
+0.17(+1.95%)
Dec 21, 2011
8.886
8.886
8.579
8.806
12,487
-0.08(-0.90%)
Dec 20, 2011
8.757
8.929
8.757
8.886
32,420
+0.29(+3.35%)
Dec 19, 2011
8.886
8.892
8.573
8.598
65,410
-0.22(-2.50%)
Dec 16, 2011
9.131
9.149
8.763
8.818
104,307
-0.23(-2.51%)
Dec 15, 2011
8.831
9.045
8.703
9.045
90,089
+0.29(+3.29%)
Dec 14, 2011
8.573
8.757
8.573
8.757
57,774
+0.13(+1.56%)
Dec 13, 2011
8.573
8.763
8.573
8.622
35,432
-0.04(-0.42%)
Dec 12, 2011
8.677
8.733
8.604
8.659
9,561
-0.08(-0.91%)
Dec 09, 2011
8.702
8.763
8.573
8.739
28,815
+0.21(+2.51%)
Dec 08, 2011
8.573
8.573
8.469
8.524
27,404
-0.08(-0.93%)
Dec 07, 2011
8.573
8.671
8.469
8.604
44,788
+0.01(+0.14%)
Dec 06, 2011
8.433
8.671
8.157
8.592
57,950
+0.17(+1.96%)
Dec 05, 2011
8.341
8.426
7.790
8.426
30,332
+0.18(+2.15%)
Dec 02, 2011
8.267
8.341
8.096
8.249
16,700
+0.11(+1.35%)
Dec 01, 2011
8.292
8.482
8.071
8.139
32,945
-0.22(-2.64%)
Nov 30, 2011
7.771
8.433
7.526
8.359
88,534
+0.88(+11.70%)
Nov 29, 2011
7.532
7.606
7.416
7.483
16,035
-0.08(-1.05%)
Nov 28, 2011
7.300
7.600
7.300
7.563
32,667
+0.45(+6.28%)
Nov 25, 2011
7.269
7.489
7.073
7.116
13,679
-0.20(-2.68%)
Nov 23, 2011
7.857
7.857
7.281
7.312
29,772
-0.56(-7.08%)
Nov 22, 2011
8.261
8.292
7.826
7.869
18,695
-0.43(-5.17%)
Nov 21, 2011
8.561
8.604
8.286
8.298
21,222
-0.40(-4.64%)
Nov 18, 2011
8.616
8.745
8.408
8.702
19,464
+0.07(+0.85%)
Nov 17, 2011
8.500
8.641
8.304
8.628
20,436
+0.12(+1.37%)
Nov 16, 2011
8.757
8.800
8.365
8.512
24,301
-0.32(-3.67%)
Nov 15, 2011
8.328
8.880
8.292
8.837
46,915
+0.48(+5.79%)
Nov 14, 2011
8.408
8.512
8.255
8.353
93,859
-0.11(-1.30%)
Nov 11, 2011
8.451
8.469
8.328
8.463
25,608
+0.11(+1.32%)
Nov 10, 2011
8.273
8.488
8.237
8.353
50,759
+0.23(+2.87%)
Nov 09, 2011
8.206
8.390
8.114
8.120
45,303
-0.21(-2.50%)
Nov 08, 2011
8.157
8.390
8.041
8.328
80,588
+0.25(+3.11%)
Nov 07, 2011
8.053
8.120
7.894
8.077
19,099
-0.02(-0.23%)
Nov 04, 2011
8.090
8.114
8.028
8.096
5,841
-0.09(-1.05%)
Nov 03, 2011
7.808
8.200
7.673
8.181
30,802
+0.45(+5.78%)
Nov 02, 2011
7.606
7.747
7.569
7.734
41,774
+0.29(+3.95%)
Nov 01, 2011
7.379
7.759
7.061
7.440
36,410
-0.23(-2.96%)
Oct 31, 2011
7.447
7.747
7.447
7.667
22,303
+0.09(+1.13%)
Oct 28, 2011
7.551
7.747
7.477
7.581
33,160
+0.00(+0.00%)
Oct 27, 2011
7.581
7.581
7.219
7.581
86,479
+0.00(+0.00%)
Oct 26, 2011
7.527
7.624
7.484
7.581
25,168
+0.10(+1.30%)
Oct 25, 2011
7.587
7.599
7.460
7.484
35,290
-0.14(-1.83%)
Oct 24, 2011
7.606
7.672
7.527
7.624
37,193
+0.01(+0.08%)
Oct 21, 2011
7.697
7.697
7.430
7.618
29,033
+0.08(+1.13%)
Oct 20, 2011
7.484
7.611
7.484
7.533
4,707
+0.05(+0.73%)
Oct 19, 2011
7.666
7.703
7.472
7.478
26,291
-0.15(-1.99%)
Oct 18, 2011
7.745
8.067
7.545
7.630
37,107
-0.04(-0.55%)
Oct 17, 2011
7.593
7.872
7.587
7.672
33,666
-0.02(-0.32%)
Oct 14, 2011
7.648
7.721
7.557
7.697
21,429
+0.12(+1.52%)
Oct 13, 2011
7.818
7.821
7.496
7.581
16,120
-0.37(-4.65%)
Oct 12, 2011
7.581
7.982
7.448
7.951
40,482
+0.37(+4.88%)
Oct 11, 2011
7.672
7.709
7.466
7.581
48,225
-0.14(-1.81%)
Oct 10, 2011
7.472
7.727
7.418
7.721
38,301
+0.27(+3.58%)
Oct 07, 2011
7.939
8.000
7.314
7.454
39,747
-0.55(-6.89%)
Oct 06, 2011
7.976
8.006
7.878
8.006
18,316
-0.03(-0.38%)
Oct 05, 2011
7.945
8.060
7.909
8.036
8,441
+0.05(+0.61%)
Oct 04, 2011
7.242
8.139
7.242
7.988
62,774
+0.71(+9.75%)
Oct 03, 2011
7.314
7.460
7.223
7.278
52,232
-0.02(-0.33%)
Sep 30, 2011
7.933
8.006
7.296
7.302
76,190
-0.73(-9.13%)
Sep 29, 2011
7.460
8.073
7.460
8.036
51,546
+0.76(+10.42%)
Sep 28, 2011
7.581
7.794
7.278
7.278
24,557
-0.32(-4.15%)
Sep 27, 2011
7.733
7.836
7.466
7.593
28,402
-0.04(-0.56%)
Sep 26, 2011
7.387
7.733
7.266
7.636
25,915
+0.29(+3.88%)
Sep 23, 2011
7.217
7.454
7.217
7.351
37,849
+0.16(+2.28%)
Sep 22, 2011
6.878
7.351
6.878
7.187
80,245
+0.16(+2.24%)
Sep 21, 2011
7.187
7.234
7.017
7.029
35,435
-0.12(-1.61%)
Sep 20, 2011
7.375
7.521
7.066
7.145
30,723
-0.30(-4.07%)
Sep 19, 2011
7.393
7.581
7.327
7.448
33,467
-0.07(-0.89%)
Sep 16, 2011
7.478
7.557
7.399
7.515
96,131
+0.09(+1.23%)
Sep 15, 2011
7.436
7.442
7.333
7.424
28,090
+0.01(+0.08%)
Sep 14, 2011
7.424
7.533
7.284
7.418
55,427
+0.07(+0.99%)
Sep 13, 2011
7.223
7.393
7.187
7.345
39,518
+0.21(+2.98%)
Sep 12, 2011
7.139
7.193
7.048
7.132
37,547
-0.05(-0.68%)
Sep 09, 2011
7.260
7.260
7.126
7.181
35,061
-0.07(-1.00%)
Sep 08, 2011
7.333
7.333
7.190
7.254
31,628
-0.07(-0.99%)
Sep 07, 2011
7.296
7.375
7.066
7.327
37,740
+0.09(+1.26%)
Sep 06, 2011
6.860
7.375
6.805
7.236
32,339
+0.19(+2.76%)
Sep 02, 2011
7.005
7.266
7.005
7.042
59,420
-0.08(-1.19%)
Sep 01, 2011
7.411
7.411
7.126
7.126
57,058
-0.25(-3.45%)
Aug 31, 2011
7.721
7.721
7.351
7.381
72,777
-0.22(-2.95%)
Aug 30, 2011
7.757
7.757
7.484
7.606
32,796
-0.02(-0.32%)
Aug 29, 2011
7.411
7.715
7.302
7.630
36,853
+0.29(+3.88%)
Aug 26, 2011
7.242
7.448
7.193
7.345
39,185
+0.07(+0.92%)
Aug 25, 2011
7.496
7.563
7.278
7.278
22,268
-0.17(-2.28%)
Aug 24, 2011
7.327
7.524
7.278
7.448
27,038
+0.08(+1.07%)
Aug 23, 2011
7.363
7.490
7.193
7.369
74,212
+0.05(+0.75%)
Aug 22, 2011
7.618
7.618
7.254
7.314
37,460
-0.03(-0.41%)
Aug 19, 2011
7.060
7.466
7.060
7.345
42,449
+0.22(+3.06%)
Aug 18, 2011
7.381
7.618
7.126
7.126
41,465
-0.41(-5.39%)
Aug 17, 2011
7.557
7.721
7.399
7.533
13,938
+0.02(+0.24%)
Aug 16, 2011
7.642
7.715
7.405
7.515
26,362
-0.20(-2.59%)
Aug 15, 2011
7.533
7.745
7.533
7.715
26,891
+0.25(+3.41%)
Aug 12, 2011
7.684
7.684
7.284
7.460
25,627
-0.19(-2.54%)
Aug 11, 2011
7.599
7.745
7.205
7.654
53,450
+0.10(+1.37%)
Aug 10, 2011
8.321
8.321
7.284
7.551
46,451
-0.21(-2.73%)
Aug 09, 2011
7.781
7.994
6.981
7.763
76,812
+0.34(+4.58%)
Aug 08, 2011
7.891
8.449
7.424
7.424
68,881
-0.55(-6.85%)
Aug 05, 2011
7.769
8.188
7.496
7.969
55,290
+0.29(+3.71%)
Aug 04, 2011
7.824
8.091
7.684
7.684
55,918
-0.24(-3.06%)
Aug 03, 2011
7.321
8.048
7.290
7.927
46,416
+0.66(+9.10%)
Aug 02, 2011
7.278
7.539
7.266
7.266
17,417
-0.02(-0.25%)
Aug 01, 2011
7.351
7.399
7.254
7.284
41,292
-0.01(-0.08%)
Jul 29, 2011
7.211
7.442
6.969
7.290
63,379
+0.04(+0.59%)
Jul 28, 2011
7.139
7.260
7.035
7.248
21,020
+0.17(+2.40%)
Jul 27, 2011
7.318
7.318
7.048
7.078
40,261
-0.24(-3.28%)
Jul 26, 2011
7.510
7.510
7.318
7.318
11,958
-0.08(-1.14%)
Jul 25, 2011
7.390
7.480
7.342
7.402
10,136
-0.07(-0.96%)
Jul 22, 2011
7.516
7.558
7.384
7.474
13,639
-0.05(-0.64%)
Jul 21, 2011
7.348
7.558
7.348
7.522
17,183
+0.18(+2.45%)
Jul 20, 2011
7.552
7.612
7.318
7.342
14,250
-0.22(-2.86%)
Jul 19, 2011
7.360
7.666
7.360
7.558
21,148
+0.24(+3.28%)
Jul 18, 2011
7.348
7.444
7.270
7.318
25,137
-0.04(-0.49%)
Jul 15, 2011
7.414
7.432
7.294
7.354
50,700
-0.05(-0.65%)
Jul 14, 2011
7.492
7.588
7.402
7.402
28,907
-0.10(-1.36%)
Jul 13, 2011
7.510
7.576
7.408
7.504
42,884
+0.03(+0.40%)
Jul 12, 2011
7.468
7.582
7.450
7.474
38,460
+0.01(+0.16%)
Jul 11, 2011
7.444
7.612
7.415
7.462
20,305
-0.05(-0.72%)
Jul 08, 2011
7.510
7.654
7.480
7.516
30,486
-0.10(-1.34%)
Jul 07, 2011
7.642
7.744
7.528
7.618
27,584
+0.07(+0.87%)
Jul 06, 2011
7.606
7.660
7.516
7.552
47,437
-0.04(-0.55%)
Jul 05, 2011
7.846
7.846
7.474
7.594
50,135
-0.16(-2.09%)
Jul 01, 2011
7.720
7.786
7.672
7.756
18,105
+0.07(+0.94%)
Jun 30, 2011
7.648
7.744
7.552
7.684
24,857
+0.02(+0.23%)
Jun 29, 2011
7.642
7.846
7.624
7.666
27,872
-0.19(-2.37%)
Jun 28, 2011
8.038
8.062
7.726
7.852
25,332
-0.15(-1.88%)
Jun 27, 2011
7.636
8.016
7.552
8.002
37,241
+0.43(+5.63%)
Jun 24, 2011
7.684
7.738
7.414
7.576
758,339
-0.13(-1.71%)
Jun 23, 2011
7.528
7.738
7.378
7.708
78,170
+0.17(+2.31%)
Jun 22, 2011
7.642
7.666
7.498
7.534
45,026
-0.19(-2.41%)
Jun 21, 2011
7.792
7.792
7.498
7.720
42,031
+0.01(+0.16%)
Jun 20, 2011
7.636
7.738
7.504
7.708
28,817
+0.10(+1.34%)
Jun 17, 2011
7.624
7.678
7.456
7.606
133,922
+0.07(+0.96%)
Jun 16, 2011
7.600
7.666
7.504
7.534
45,853
-0.07(-0.87%)
Jun 15, 2011
7.762
7.852
7.546
7.600
49,256
-0.25(-3.21%)
Jun 14, 2011
7.858
7.954
7.756
7.852
47,695
+0.05(+0.62%)
Jun 13, 2011
8.038
8.038
7.762
7.804
66,864
-0.16(-2.03%)
Jun 10, 2011
8.002
8.189
7.810
7.966
35,368
-0.09(-1.12%)
Jun 09, 2011
8.159
8.165
7.996
8.056
17,770
-0.05(-0.67%)
Jun 08, 2011
8.092
8.128
7.978
8.110
15,771
-0.04(-0.52%)
Jun 07, 2011
8.189
8.249
7.966
8.152
15,501
+0.07(+0.82%)
Jun 06, 2011
7.979
8.152
7.960
8.086
32,835
+0.04(+0.45%)
Jun 03, 2011
8.134
8.237
8.020
8.050
35,983
+0.19(+2.44%)
May 24, 2011
7.906
7.996
7.804
7.858
153,073
+0.01(+0.08%)
May 23, 2011
7.813
7.954
7.774
7.852
28,749
-0.07(-0.83%)
May 20, 2011
7.972
8.014
7.732
7.918
39,731
-0.05(-0.68%)
May 19, 2011
8.080
8.080
7.888
7.972
42,093
-0.06(-0.75%)
May 18, 2011
7.984
8.098
7.876
8.032
36,125
+0.04(+0.53%)
May 17, 2011
8.189
8.189
7.942
7.990
41,958
-0.26(-3.20%)
May 16, 2011
8.128
8.381
8.128
8.255
38,255
+0.07(+0.88%)
May 13, 2011
8.189
8.189
8.104
8.183
29,285
-0.03(-0.37%)
May 12, 2011
7.972
8.213
7.972
8.213
18,708
+0.23(+2.86%)
May 11, 2011
8.050
8.050
7.870
7.984
45,593
-0.12(-1.48%)
May 10, 2011
8.195
8.195
7.954
8.104
38,653
-0.03(-0.37%)
May 09, 2011
7.894
8.146
7.856
8.134
33,354
+0.24(+3.04%)
May 06, 2011
7.924
7.930
7.840
7.894
19,177
+0.06(+0.77%)
May 05, 2011
7.894
7.924
7.774
7.834
43,277
-0.03(-0.38%)
May 04, 2011
7.900
8.008
7.864
7.864
20,888
-0.04(-0.46%)
May 03, 2011
7.918
7.954
7.852
7.900
24,804
-0.01(-0.08%)
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.