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
LGL Group
(NY:
LGL
)
5.120
+0.030 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
May 31, 2012
4.156
4.156
4.156
4.156
984
-0.01(-0.29%)
May 30, 2012
4.174
4.211
4.132
4.168
15,919
-0.04(-1.01%)
May 29, 2012
4.107
4.211
4.107
4.211
16,007
+0.03(+0.73%)
May 25, 2012
4.144
4.180
4.144
4.180
1,312
+0.00(+0.00%)
May 24, 2012
4.126
4.205
4.126
4.180
2,133
+0.05(+1.33%)
May 23, 2012
4.156
4.156
4.113
4.126
2,966
-0.07(-1.74%)
May 22, 2012
4.132
4.199
4.132
4.199
4,752
+0.07(+1.77%)
May 21, 2012
4.199
4.205
4.126
4.126
2,789
-0.08(-1.88%)
May 18, 2012
4.193
4.205
3.900
4.205
5,932
-0.02(-0.43%)
May 17, 2012
4.223
4.247
4.156
4.223
6,944
-0.04(-1.00%)
May 16, 2012
4.272
4.314
4.266
4.266
4,266
-0.01(-0.14%)
May 15, 2012
4.412
4.412
4.223
4.272
14,599
-0.27(-5.91%)
May 14, 2012
4.461
4.631
4.357
4.540
4,020
+0.06(+1.37%)
May 11, 2012
4.540
4.540
4.449
4.479
18,116
-0.06(-1.34%)
May 10, 2012
4.534
4.546
4.534
4.540
4,053
+0.04(+0.95%)
May 09, 2012
4.339
4.497
4.272
4.497
3,856
+0.12(+2.64%)
May 08, 2012
4.272
4.412
4.272
4.381
4,529
-0.21(-4.64%)
May 07, 2012
4.564
4.595
4.564
4.595
7,220
+0.09(+2.03%)
May 04, 2012
4.381
4.609
4.363
4.503
16,442
+0.07(+1.51%)
May 03, 2012
4.381
4.525
4.369
4.436
9,404
+0.05(+1.11%)
May 02, 2012
4.455
4.497
4.388
4.388
12,471
-0.05(-1.10%)
May 01, 2012
4.418
4.473
4.418
4.436
8,375
+0.02(+0.42%)
Apr 30, 2012
4.436
4.442
4.418
4.418
3,528
-0.05(-1.23%)
Apr 27, 2012
4.412
4.473
4.388
4.473
2,244
+0.02(+0.55%)
Apr 26, 2012
4.479
4.479
4.449
4.449
5,812
-0.01(-0.14%)
Apr 25, 2012
4.339
4.528
4.339
4.455
5,681
-0.03(-0.68%)
Apr 23, 2012
4.449
4.485
4.485
4.485
8,205
+0.02(+0.55%)
Apr 20, 2012
4.467
4.509
4.321
4.461
20,281
-0.09(-2.01%)
Apr 18, 2012
4.522
4.552
4.552
4.552
1,805
+0.07(+1.63%)
Apr 17, 2012
4.570
4.570
4.479
4.479
17,478
-0.06(-1.34%)
Apr 16, 2012
4.522
4.631
4.522
4.540
3,938
-0.01(-0.13%)
Apr 13, 2012
4.546
4.553
4.546
4.546
6,235
+0.04(+0.81%)
Apr 12, 2012
4.570
4.570
4.479
4.509
7,059
-0.06(-1.33%)
Apr 11, 2012
4.625
4.631
4.570
4.570
6,649
+0.00(+0.00%)
Apr 10, 2012
4.522
4.573
4.522
4.570
4,512
+0.04(+0.81%)
Apr 09, 2012
4.491
4.595
4.455
4.534
6,547
-0.01(-0.13%)
Apr 05, 2012
4.491
4.558
4.479
4.540
8,858
-0.02(-0.40%)
Apr 04, 2012
4.424
4.570
4.424
4.558
10,840
+0.08(+1.77%)
Apr 03, 2012
4.449
4.479
4.381
4.479
10,026
-0.08(-1.74%)
Apr 02, 2012
4.424
4.558
4.394
4.558
4,932
+0.13(+3.03%)
Mar 30, 2012
4.564
4.570
4.424
4.424
5,069
-0.01(-0.14%)
Mar 29, 2012
4.327
4.820
4.186
4.430
37,948
-0.23(-4.97%)
Mar 28, 2012
4.802
4.814
4.595
4.662
15,742
-0.09(-1.92%)
Mar 27, 2012
4.753
4.930
4.692
4.753
33,435
-0.05(-1.14%)
Mar 26, 2012
4.613
4.808
4.570
4.808
20,164
+0.23(+5.06%)
Mar 23, 2012
4.558
4.723
4.540
4.576
8,328
+0.05(+1.08%)
Mar 22, 2012
4.674
4.753
4.485
4.528
8,502
-0.32(-6.66%)
Mar 21, 2012
4.686
4.851
4.631
4.851
1,641
+0.13(+2.71%)
Mar 19, 2012
4.887
4.723
4.723
4.723
7,220
-0.21(-4.32%)
Mar 16, 2012
4.717
5.009
4.570
4.936
14,522
+0.05(+1.12%)
Mar 15, 2012
4.832
5.062
4.832
4.881
4,104
-0.04(-0.74%)
Mar 14, 2012
4.936
5.143
4.491
4.918
32,626
+0.03(+0.62%)
Mar 13, 2012
4.826
5.003
4.808
4.887
8,080
-0.13(-2.67%)
Mar 12, 2012
4.875
5.021
4.875
5.021
13,595
+0.20(+4.04%)
Mar 09, 2012
4.912
4.948
4.753
4.826
20,338
-0.17(-3.41%)
Mar 08, 2012
5.027
5.027
4.997
4.997
4,594
+0.04(+0.74%)
Mar 07, 2012
4.966
4.966
4.960
4.960
656
+0.02(+0.49%)
Mar 06, 2012
5.021
5.040
4.869
4.936
9,416
+0.00(+0.00%)
Mar 05, 2012
4.942
5.058
4.845
4.936
24,798
+0.03(+0.62%)
Mar 02, 2012
4.906
4.906
4.906
4.906
4,921
+0.00(+0.00%)
Mar 01, 2012
5.046
5.149
4.839
4.906
12,409
-0.24(-4.62%)
Feb 29, 2012
5.046
5.191
5.046
5.143
536
+0.09(+1.69%)
Feb 28, 2012
5.058
5.082
5.058
5.058
608
+0.01(+0.24%)
Feb 27, 2012
5.058
5.064
4.936
5.046
1,969
-0.14(-2.70%)
Feb 24, 2012
5.101
5.302
5.101
5.186
6,040
-0.09(-1.73%)
Feb 23, 2012
5.302
5.326
5.277
5.277
2,033
-0.06(-1.14%)
Feb 22, 2012
5.363
5.393
5.302
5.338
3,282
-0.03(-0.57%)
Feb 21, 2012
5.326
5.472
5.326
5.369
12,817
-0.05(-1.01%)
Feb 17, 2012
5.052
5.570
5.015
5.424
21,892
+0.35(+6.84%)
Feb 16, 2012
5.052
5.076
4.997
5.076
7,673
+0.05(+0.97%)
Feb 15, 2012
4.997
5.027
4.997
5.027
5,961
+0.09(+1.85%)
Feb 13, 2012
4.924
4.936
4.936
4.936
5,579
-0.02(-0.37%)
Feb 10, 2012
4.875
5.076
4.875
4.954
6,235
-0.03(-0.61%)
Feb 09, 2012
4.875
5.063
4.790
4.985
8,060
+0.12(+2.51%)
Feb 08, 2012
4.839
5.027
4.839
4.863
13,607
-0.01(-0.25%)
Feb 07, 2012
4.954
5.027
4.845
4.875
12,209
-0.01(-0.12%)
Feb 06, 2012
4.887
4.936
4.881
4.881
656
-0.05(-0.99%)
Feb 03, 2012
4.942
5.119
4.875
4.930
6,995
-0.02(-0.37%)
Feb 02, 2012
5.094
5.094
4.875
4.948
3,567
-0.02(-0.49%)
Feb 01, 2012
5.137
5.137
4.973
4.973
984
+0.07(+1.37%)
Jan 31, 2012
4.826
5.027
4.826
4.906
1,641
+0.08(+1.64%)
Jan 30, 2012
4.851
4.948
4.820
4.826
8,828
-0.05(-0.93%)
Jan 27, 2012
4.918
4.918
4.784
4.871
2,920
-0.08(-1.55%)
Jan 26, 2012
4.979
4.979
4.948
4.948
3,446
+0.04(+0.74%)
Jan 25, 2012
5.119
5.136
4.875
4.912
9,736
-0.15(-2.89%)
Jan 24, 2012
5.058
5.058
5.021
5.058
1,394
+0.04(+0.73%)
Jan 23, 2012
4.942
5.137
4.845
5.021
16,684
+0.27(+5.64%)
Jan 20, 2012
4.814
4.869
4.753
4.753
2,694
-0.07(-1.52%)
Jan 19, 2012
4.674
4.826
4.674
4.826
5,874
+0.08(+1.67%)
Jan 18, 2012
4.747
4.747
4.692
4.747
2,133
+0.02(+0.52%)
Jan 17, 2012
4.570
4.723
4.570
4.723
11,889
+0.16(+3.47%)
Jan 13, 2012
4.449
4.601
4.449
4.564
12,143
-0.00(-0.11%)
Jan 12, 2012
4.327
4.570
4.327
4.569
4,888
+0.14(+3.14%)
Jan 11, 2012
4.357
4.436
4.345
4.430
5,915
+0.07(+1.68%)
Jan 10, 2012
4.388
4.388
4.357
4.357
4,102
-0.01(-0.28%)
Jan 09, 2012
4.388
4.388
4.345
4.369
6,285
-0.02(-0.42%)
Jan 06, 2012
4.436
4.436
4.369
4.388
557
-0.06(-1.37%)
Jan 05, 2012
4.436
4.449
4.436
4.449
656
+0.01(+0.14%)
Jan 04, 2012
4.400
4.449
4.363
4.442
5,517
-0.02(-0.55%)
Dec 30, 2011
4.394
4.509
4.388
4.467
7,617
-0.04(-0.95%)
Dec 29, 2011
4.448
4.607
4.448
4.509
28,202
+0.12(+2.64%)
Dec 28, 2011
4.455
4.607
4.394
4.394
10,267
-0.11(-2.44%)
Dec 27, 2011
4.497
4.759
4.418
4.503
46,139
+0.03(+0.68%)
Dec 23, 2011
4.388
4.509
4.388
4.473
10,781
+0.15(+3.38%)
Dec 21, 2011
4.284
4.424
4.211
4.327
20,272
+0.04(+1.00%)
Dec 20, 2011
4.302
4.363
4.266
4.284
45,097
-0.14(-3.17%)
Dec 19, 2011
4.296
4.424
4.156
4.424
6,314
+0.04(+0.83%)
Dec 16, 2011
4.223
4.436
4.193
4.388
5,374
+0.14(+3.30%)
Dec 15, 2011
4.442
4.442
4.193
4.247
2,133
-0.05(-1.13%)
Dec 14, 2011
4.296
4.308
4.156
4.296
14,606
-0.05(-1.26%)
Dec 13, 2011
4.503
4.503
4.345
4.351
2,461
-0.15(-3.38%)
Dec 09, 2011
4.503
4.503
4.503
4.503
0
+0.09(+1.93%)
Dec 08, 2011
4.357
4.418
4.333
4.418
3,938
-0.09(-2.03%)
Dec 07, 2011
4.424
4.509
4.339
4.509
8,728
+0.09(+2.07%)
Dec 06, 2011
4.455
4.503
4.351
4.418
1,641
-0.09(-2.03%)
Dec 05, 2011
4.363
4.509
4.113
4.509
31,845
+0.12(+2.78%)
Dec 02, 2011
4.333
4.388
4.266
4.388
14,933
+0.11(+2.56%)
Dec 01, 2011
4.381
4.381
4.052
4.278
27,211
-0.19(-4.23%)
Nov 30, 2011
4.363
4.479
4.241
4.467
10,740
+0.15(+3.53%)
Nov 29, 2011
4.339
4.339
4.229
4.314
20,701
-0.01(-0.28%)
Nov 28, 2011
4.388
4.388
4.327
4.327
656
-0.11(-2.47%)
Nov 23, 2011
4.199
4.436
4.436
4.436
7,220
+0.16(+3.70%)
Nov 22, 2011
4.296
4.296
4.089
4.278
8,702
-0.01(-0.28%)
Nov 21, 2011
4.266
4.430
4.174
4.290
8,838
-0.18(-3.96%)
Nov 18, 2011
4.418
4.467
4.278
4.467
6,974
+0.12(+2.86%)
Nov 17, 2011
4.430
4.479
4.083
4.342
19,447
-0.11(-2.52%)
Nov 16, 2011
4.308
4.491
4.089
4.455
16,902
+0.19(+4.43%)
Nov 15, 2011
4.479
4.491
4.162
4.266
3,688
-0.12(-2.78%)
Nov 14, 2011
4.430
4.442
4.174
4.388
3,314
+0.02(+0.56%)
Nov 11, 2011
4.424
4.424
4.132
4.363
12,550
+0.10(+2.43%)
Nov 10, 2011
5.192
5.192
4.016
4.260
35,864
-0.92(-17.76%)
Nov 09, 2011
5.082
5.290
4.570
5.180
15,277
-0.14(-2.63%)
Nov 08, 2011
5.119
5.387
5.113
5.320
14,970
+0.25(+4.93%)
Nov 07, 2011
4.869
5.119
4.784
5.070
4,351
+0.26(+5.32%)
Nov 04, 2011
4.790
4.814
4.784
4.814
7,015
+0.05(+1.02%)
Nov 03, 2011
4.687
4.807
4.687
4.765
1,701
+0.04(+0.77%)
Nov 02, 2011
4.784
4.845
4.589
4.729
19,042
+0.04(+0.78%)
Nov 01, 2011
4.717
4.820
4.641
4.692
5,169
-0.15(-3.08%)
Oct 31, 2011
4.820
4.845
4.820
4.842
3,282
-0.00(-0.06%)
Oct 28, 2011
4.747
4.863
4.704
4.845
9,151
+0.11(+2.32%)
Oct 27, 2011
5.161
5.161
4.735
4.735
6,846
-0.26(-5.13%)
Oct 26, 2011
5.192
5.192
4.948
4.991
2,297
+0.02(+0.37%)
Oct 25, 2011
4.942
5.222
4.875
4.973
16,048
-0.04(-0.85%)
Oct 24, 2011
5.149
5.149
5.015
5.015
902
-0.21(-4.08%)
Oct 21, 2011
5.052
5.235
5.015
5.229
4,644
+0.14(+2.75%)
Oct 19, 2011
5.088
5.088
5.088
5.088
0
+0.06(+1.21%)
Oct 18, 2011
4.942
5.046
4.942
5.027
4,113
+0.09(+1.73%)
Oct 17, 2011
4.930
5.363
4.924
4.942
13,617
+0.05(+1.00%)
Oct 14, 2011
5.015
5.015
4.875
4.893
5,927
-0.11(-2.19%)
Oct 13, 2011
5.149
5.149
4.899
5.003
4,726
-0.18(-3.41%)
Oct 12, 2011
4.741
5.296
4.735
5.180
18,398
+0.17(+3.43%)
Oct 11, 2011
4.960
5.405
4.954
5.008
12,799
+0.03(+0.59%)
Oct 10, 2011
4.912
5.015
4.906
4.979
1,476
-0.02(-0.37%)
Oct 07, 2011
5.058
5.058
4.997
4.997
2,789
-0.01(-0.12%)
Oct 06, 2011
4.887
5.003
4.887
5.003
1,641
+0.21(+4.32%)
Oct 05, 2011
4.924
4.930
4.717
4.796
11,618
+0.13(+2.88%)
Oct 04, 2011
4.857
4.887
4.552
4.662
7,876
-0.33(-6.59%)
Oct 03, 2011
5.137
5.137
4.826
4.991
2,543
-0.37(-6.93%)
Sep 30, 2011
5.247
5.363
5.192
5.363
7,171
-0.12(-2.22%)
Sep 29, 2011
5.302
5.484
5.302
5.484
8,779
+0.24(+4.53%)
Sep 28, 2011
5.168
5.387
5.003
5.247
3,446
-0.09(-1.60%)
Sep 27, 2011
5.112
5.460
5.088
5.332
9,846
+0.34(+6.71%)
Sep 26, 2011
4.985
4.997
4.753
4.997
9,837
+0.00(+0.00%)
Sep 23, 2011
5.058
5.058
4.997
4.997
574
-0.09(-1.68%)
Sep 22, 2011
5.430
5.430
4.979
5.082
9,673
-0.50(-8.95%)
Sep 21, 2011
5.698
5.704
5.582
5.582
5,584
-0.18(-3.07%)
Sep 20, 2011
5.637
5.874
5.521
5.759
17,223
+0.00(+0.00%)
Sep 19, 2011
5.612
5.765
5.491
5.759
5,497
+0.04(+0.64%)
Sep 16, 2011
5.856
5.923
5.582
5.722
14,366
-0.10(-1.68%)
Sep 15, 2011
5.929
6.027
5.777
5.820
13,377
+0.00(+0.00%)
Sep 14, 2011
5.960
5.960
5.795
5.820
19,002
+0.08(+1.38%)
Sep 13, 2011
5.424
5.905
5.424
5.740
16,885
+0.23(+4.20%)
Sep 12, 2011
5.466
5.509
5.388
5.509
5,072
-0.05(-0.99%)
Sep 09, 2011
5.692
5.728
5.491
5.564
16,032
-0.10(-1.83%)
Sep 08, 2011
5.728
5.820
5.521
5.667
10,945
-0.18(-3.02%)
Sep 07, 2011
5.326
6.027
5.326
5.844
22,946
+0.63(+12.16%)
Sep 06, 2011
5.253
5.326
5.107
5.210
22,120
-0.04(-0.84%)
Sep 02, 2011
5.192
5.350
5.107
5.254
25,328
+0.05(+0.97%)
Sep 01, 2011
5.131
5.204
5.070
5.204
5,169
+0.12(+2.40%)
Aug 31, 2011
4.692
5.283
4.692
5.082
42,375
+0.34(+7.06%)
Aug 30, 2011
4.260
4.747
4.186
4.747
37,073
+0.48(+11.13%)
Aug 29, 2011
4.150
4.375
4.107
4.272
49,837
+0.16(+3.85%)
Aug 26, 2011
4.159
4.204
4.022
4.113
33,766
-0.10(-2.32%)
Aug 25, 2011
3.973
4.583
3.961
4.211
19,851
+0.26(+6.64%)
Aug 24, 2011
3.973
4.010
3.949
3.949
7,021
-0.05(-1.22%)
Aug 23, 2011
4.113
4.113
3.833
3.998
19,299
-0.07(-1.65%)
Aug 22, 2011
3.998
4.065
3.900
4.065
13,374
+0.26(+6.89%)
Aug 19, 2011
3.870
3.985
3.742
3.803
59,734
-0.16(-4.00%)
Aug 18, 2011
4.119
4.144
3.857
3.961
29,687
-0.16(-3.85%)
Aug 17, 2011
4.266
4.308
4.119
4.119
21,931
-0.12(-2.87%)
Aug 16, 2011
4.266
4.290
4.156
4.241
8,101
-0.05(-1.28%)
Aug 15, 2011
4.223
4.296
4.138
4.296
19,060
+0.12(+2.92%)
Aug 12, 2011
4.144
4.205
4.137
4.174
32,020
+0.03(+0.74%)
Aug 11, 2011
4.278
4.278
3.931
4.144
20,520
-0.07(-1.73%)
Aug 10, 2011
4.406
4.485
4.156
4.217
44,766
-0.24(-5.46%)
Aug 09, 2011
4.491
4.602
4.339
4.461
38,294
-0.14(-3.13%)
Aug 08, 2011
4.491
4.631
4.479
4.605
18,969
-0.14(-2.99%)
Aug 05, 2011
5.289
5.289
4.679
4.747
44,979
-0.50(-9.52%)
Aug 04, 2011
5.606
5.606
5.210
5.247
46,809
-0.51(-8.89%)
Aug 03, 2011
5.734
5.789
5.405
5.759
92,168
-0.07(-1.27%)
Aug 02, 2011
5.862
5.935
5.789
5.832
55,826
-0.07(-1.23%)
Aug 01, 2011
5.929
5.929
5.820
5.905
43,788
+0.03(+0.52%)
Jul 29, 2011
5.893
5.917
5.850
5.874
6,925
-0.07(-1.23%)
Jul 28, 2011
6.088
6.088
5.814
5.948
4,488
-0.09(-1.41%)
Jul 27, 2011
6.210
6.210
5.923
6.033
18,044
-0.17(-2.75%)
Jul 26, 2011
6.234
6.277
6.124
6.204
9,977
-0.01(-0.10%)
Jul 25, 2011
6.234
6.271
6.124
6.210
6,148
-0.07(-1.07%)
Jul 22, 2011
6.276
6.277
6.228
6.277
1,941
+0.03(+0.49%)
Jul 21, 2011
6.136
6.277
6.100
6.246
3,446
+0.16(+2.71%)
Jul 20, 2011
5.941
6.082
5.935
6.082
5,743
+0.16(+2.67%)
Jul 19, 2011
6.021
6.021
5.905
5.923
13,464
+0.01(+0.10%)
Jul 18, 2011
6.208
6.208
5.899
5.917
10,458
-0.42(-6.63%)
Jul 15, 2011
6.210
6.338
6.210
6.338
5,251
+0.14(+2.26%)
Jul 14, 2011
6.313
6.313
6.197
6.197
1,969
-0.10(-1.55%)
Jul 13, 2011
6.344
6.344
6.271
6.295
5,431
-0.05(-0.77%)
Jul 12, 2011
6.350
6.429
6.264
6.344
10,049
-0.01(-0.10%)
Jul 11, 2011
6.368
6.423
6.231
6.350
3,331
+0.03(+0.48%)
Jul 08, 2011
6.301
6.398
6.130
6.319
15,589
-0.01(-0.10%)
Jul 07, 2011
6.472
6.472
6.295
6.325
11,076
-0.08(-1.24%)
Jul 06, 2011
6.411
6.581
6.295
6.405
18,681
-0.03(-0.47%)
Jul 05, 2011
6.338
6.447
6.319
6.435
33,926
+0.14(+2.23%)
Jul 01, 2011
5.996
6.313
5.996
6.295
19,288
+0.27(+4.45%)
Jun 30, 2011
5.844
6.027
5.832
6.027
9,115
+0.18(+3.02%)
Jun 29, 2011
5.716
5.850
5.716
5.850
6,143
+0.01(+0.21%)
Jun 28, 2011
5.844
5.929
5.838
5.838
3,623
-0.03(-0.52%)
Jun 27, 2011
5.801
5.868
5.789
5.868
2,486
+0.07(+1.26%)
Jun 24, 2011
5.972
5.972
5.728
5.795
11,124
-0.18(-2.96%)
Jun 23, 2011
5.935
5.972
5.935
5.972
4,616
+0.00(+0.00%)
Jun 22, 2011
5.941
6.015
5.935
5.972
11,198
-0.02(-0.41%)
Jun 21, 2011
6.173
6.191
5.704
5.996
23,269
-0.20(-3.15%)
Jun 20, 2011
6.199
6.240
6.155
6.191
3,150
+0.00(+0.00%)
Jun 17, 2011
6.222
6.222
6.094
6.191
22,023
+0.00(+0.00%)
Jun 16, 2011
6.234
6.234
6.191
6.191
738
-0.06(-0.97%)
Jun 15, 2011
6.210
6.258
6.155
6.252
2,625
+0.06(+0.98%)
Jun 14, 2011
6.289
6.338
6.185
6.191
2,297
-0.01(-0.10%)
Jun 13, 2011
6.246
6.325
6.179
6.197
10,207
-0.04(-0.68%)
Jun 10, 2011
6.234
6.283
6.155
6.240
12,131
+0.02(+0.29%)
Jun 09, 2011
6.307
6.307
6.197
6.222
19,824
-0.01(-0.20%)
Jun 08, 2011
6.197
6.234
6.185
6.234
1,775
-0.01(-0.20%)
Jun 07, 2011
6.399
6.399
6.112
6.246
17,944
-0.06(-0.97%)
Jun 06, 2011
6.313
6.417
6.307
6.307
10,548
-0.04(-0.58%)
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.