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
Pacific Biosciences
(NQ:
PACB
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 10:38 AM EDT, Jun 18, 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
2.340
2.400
2.270
2.360
429,613
+0.02(+0.85%)
May 30, 2012
2.330
2.350
2.250
2.340
323,000
-0.04(-1.68%)
May 29, 2012
2.660
2.660
2.253
2.380
840,765
-0.22(-8.46%)
May 25, 2012
2.400
2.870
2.400
2.600
2,251,759
+0.20(+8.33%)
May 24, 2012
2.310
2.624
2.310
2.400
392,870
+0.10(+4.35%)
May 23, 2012
2.170
2.300
2.160
2.300
194,849
+0.11(+5.02%)
May 22, 2012
2.260
2.290
2.140
2.190
271,398
-0.07(-3.10%)
May 21, 2012
2.110
2.280
2.080
2.260
246,227
+0.15(+7.11%)
May 18, 2012
2.100
2.140
2.050
2.110
218,975
+0.01(+0.48%)
May 17, 2012
2.160
2.160
2.040
2.100
454,899
-0.05(-2.33%)
May 16, 2012
2.420
2.420
2.110
2.150
562,786
-0.23(-9.66%)
May 15, 2012
2.520
2.520
2.300
2.380
277,131
-0.14(-5.56%)
May 14, 2012
2.510
2.540
2.400
2.520
343,197
+0.00(+0.00%)
May 11, 2012
2.600
2.690
2.500
2.520
156,794
-0.13(-4.91%)
May 10, 2012
2.610
2.670
2.520
2.650
137,101
+0.06(+2.32%)
May 09, 2012
2.450
2.610
2.450
2.590
283,615
+0.08(+3.19%)
May 08, 2012
2.660
2.680
2.410
2.510
650,558
-0.17(-6.34%)
May 07, 2012
2.500
2.700
2.470
2.680
171,966
+0.17(+6.77%)
May 04, 2012
2.510
2.550
2.410
2.510
332,736
-0.03(-1.18%)
May 03, 2012
2.510
2.700
2.350
2.540
289,078
+0.03(+1.20%)
May 02, 2012
2.600
2.600
2.470
2.510
280,813
-0.09(-3.46%)
May 01, 2012
2.680
2.730
2.600
2.600
404,134
-0.10(-3.70%)
Apr 30, 2012
2.800
2.840
2.690
2.700
234,631
-0.11(-3.91%)
Apr 27, 2012
2.840
2.845
2.720
2.810
209,188
-0.01(-0.35%)
Apr 26, 2012
2.790
2.850
2.750
2.820
192,376
+0.04(+1.44%)
Apr 25, 2012
2.740
2.810
2.730
2.780
218,656
+0.09(+3.35%)
Apr 24, 2012
2.670
2.710
2.620
2.690
119,923
+0.05(+1.89%)
Apr 23, 2012
2.740
2.790
2.640
2.640
264,029
-0.11(-4.00%)
Apr 20, 2012
2.800
2.800
2.700
2.750
205,721
+0.02(+0.73%)
Apr 19, 2012
2.800
3.020
2.720
2.730
255,839
-0.05(-1.80%)
Apr 18, 2012
2.800
2.840
2.750
2.780
219,323
-0.01(-0.36%)
Apr 17, 2012
2.870
2.920
2.770
2.790
126,240
-0.03(-1.06%)
Apr 16, 2012
2.980
2.980
2.780
2.820
348,384
-0.11(-3.75%)
Apr 13, 2012
3.000
3.040
2.930
2.930
113,645
-0.10(-3.30%)
Apr 12, 2012
3.030
3.110
2.970
3.030
338,548
+0.01(+0.33%)
Apr 11, 2012
3.080
3.100
2.970
3.020
305,804
+0.01(+0.33%)
Apr 10, 2012
3.110
3.170
2.930
3.010
433,830
-0.08(-2.59%)
Apr 09, 2012
3.130
3.160
3.040
3.090
232,247
-0.11(-3.44%)
Apr 05, 2012
3.270
3.350
3.200
3.200
186,853
-0.11(-3.32%)
Apr 04, 2012
3.500
3.540
3.290
3.310
255,160
-0.25(-7.02%)
Apr 03, 2012
3.630
3.750
3.430
3.560
269,350
-0.07(-1.93%)
Apr 02, 2012
3.420
3.650
3.420
3.630
117,373
+0.21(+6.14%)
Mar 30, 2012
3.430
3.540
3.390
3.420
215,474
+0.03(+0.88%)
Mar 29, 2012
3.500
3.500
3.350
3.390
105,587
-0.15(-4.24%)
Mar 28, 2012
3.670
3.680
3.480
3.540
81,766
-0.11(-3.01%)
Mar 27, 2012
3.850
3.910
3.640
3.650
90,263
-0.20(-5.19%)
Mar 26, 2012
3.990
3.990
3.750
3.850
164,057
-0.08(-2.04%)
Mar 23, 2012
3.670
3.950
3.620
3.930
288,672
+0.25(+6.79%)
Mar 22, 2012
3.720
3.750
3.620
3.680
161,460
-0.07(-1.87%)
Mar 21, 2012
3.860
3.860
3.690
3.750
145,790
-0.09(-2.34%)
Mar 20, 2012
3.640
3.890
3.640
3.840
253,523
+0.16(+4.35%)
Mar 19, 2012
3.480
3.700
3.470
3.680
302,621
+0.20(+5.75%)
Mar 16, 2012
3.470
3.500
3.370
3.480
444,872
+0.03(+0.87%)
Mar 15, 2012
3.410
3.540
3.410
3.450
260,683
+0.04(+1.17%)
Mar 14, 2012
3.580
3.650
3.300
3.410
426,612
-0.19(-5.28%)
Mar 13, 2012
3.620
3.710
3.510
3.600
303,203
+0.01(+0.28%)
Mar 12, 2012
3.640
3.640
3.510
3.590
306,873
-0.02(-0.55%)
Mar 09, 2012
3.690
3.850
3.590
3.610
337,741
-0.09(-2.43%)
Mar 08, 2012
3.500
3.700
3.430
3.700
241,478
+0.23(+6.63%)
Mar 07, 2012
3.500
3.920
3.450
3.470
339,482
-0.02(-0.72%)
Mar 06, 2012
3.760
3.760
3.360
3.495
441,006
-0.28(-7.54%)
Mar 05, 2012
3.610
3.880
3.520
3.780
173,187
+0.14(+3.85%)
Mar 02, 2012
3.840
4.000
3.600
3.640
742,309
-0.37(-9.23%)
Mar 01, 2012
4.180
4.250
3.990
4.010
368,470
-0.16(-3.84%)
Feb 29, 2012
4.190
4.299
4.150
4.170
248,356
-0.03(-0.71%)
Feb 28, 2012
4.400
4.420
4.160
4.200
207,689
-0.18(-4.11%)
Feb 27, 2012
4.240
4.480
4.050
4.380
251,245
+0.08(+1.86%)
Feb 24, 2012
4.450
4.450
4.290
4.300
109,958
-0.15(-3.37%)
Feb 23, 2012
4.220
4.500
4.163
4.450
232,694
+0.19(+4.46%)
Feb 22, 2012
4.050
4.269
4.050
4.260
505,835
+0.16(+3.90%)
Feb 21, 2012
4.650
4.660
4.100
4.100
644,577
-0.56(-12.02%)
Feb 17, 2012
5.110
5.110
4.530
4.660
945,890
-0.38(-7.54%)
Feb 16, 2012
4.750
5.160
4.690
5.040
538,706
+0.25(+5.22%)
Feb 15, 2012
4.940
4.970
4.620
4.790
314,991
-0.13(-2.64%)
Feb 14, 2012
4.680
4.960
4.350
4.920
388,976
+0.25(+5.35%)
Feb 13, 2012
4.570
5.270
4.570
4.670
1,596,082
+0.20(+4.47%)
Feb 10, 2012
4.510
4.580
4.360
4.470
230,396
-0.13(-2.83%)
Feb 09, 2012
4.590
4.750
4.470
4.600
297,990
+0.01(+0.22%)
Feb 08, 2012
4.760
4.850
4.340
4.590
833,318
-0.26(-5.36%)
Feb 07, 2012
5.060
5.090
4.800
4.850
590,628
-0.08(-1.62%)
Feb 06, 2012
4.820
4.930
4.760
4.930
314,372
+0.10(+2.07%)
Feb 03, 2012
4.740
4.980
4.740
4.830
335,698
+0.19(+4.09%)
Feb 02, 2012
4.630
4.680
4.480
4.640
290,640
+0.05(+1.09%)
Feb 01, 2012
4.480
4.640
4.480
4.590
676,460
+0.11(+2.46%)
Jan 31, 2012
4.390
4.710
4.330
4.480
884,023
+0.17(+3.94%)
Jan 30, 2012
4.300
4.380
4.190
4.310
412,518
-0.05(-1.15%)
Jan 27, 2012
4.410
4.450
4.250
4.360
747,242
-0.07(-1.58%)
Jan 26, 2012
4.630
4.670
4.360
4.430
925,830
-0.16(-3.49%)
Jan 25, 2012
4.600
4.800
4.340
4.590
2,614,288
+0.64(+16.20%)
Jan 24, 2012
3.450
4.000
3.440
3.950
539,831
+0.49(+14.16%)
Jan 23, 2012
3.550
3.550
3.400
3.460
125,991
-0.09(-2.54%)
Jan 20, 2012
3.490
3.560
3.380
3.550
142,372
+0.08(+2.31%)
Jan 19, 2012
3.570
3.600
3.430
3.470
94,059
-0.10(-2.80%)
Jan 18, 2012
3.370
3.600
3.350
3.570
290,965
+0.18(+5.31%)
Jan 17, 2012
3.670
3.700
3.350
3.390
523,499
-0.22(-6.09%)
Jan 13, 2012
3.610
3.700
3.521
3.610
252,480
-0.08(-2.17%)
Jan 12, 2012
3.060
3.740
3.060
3.690
905,683
+0.64(+20.98%)
Jan 11, 2012
2.930
3.160
2.820
3.050
411,501
+0.11(+3.74%)
Jan 10, 2012
3.070
3.070
2.860
2.940
251,288
-0.07(-2.33%)
Jan 09, 2012
3.010
3.130
2.970
3.010
170,544
+0.01(+0.33%)
Jan 06, 2012
2.970
3.020
2.840
3.000
250,207
+0.03(+1.01%)
Jan 05, 2012
2.970
3.010
2.940
2.970
198,231
-0.02(-0.67%)
Jan 04, 2012
2.940
3.019
2.860
2.990
369,881
+0.19(+6.79%)
Dec 30, 2011
2.770
2.880
2.630
2.800
278,338
+0.14(+5.26%)
Dec 29, 2011
2.640
2.660
2.590
2.660
161,351
+0.03(+1.14%)
Dec 28, 2011
2.680
2.710
2.590
2.630
143,347
-0.07(-2.59%)
Dec 27, 2011
2.740
2.781
2.690
2.700
166,406
-0.10(-3.57%)
Dec 23, 2011
2.870
2.870
2.760
2.800
263,056
+0.19(+7.28%)
Dec 21, 2011
2.420
2.620
2.330
2.610
1,810,759
+0.16(+6.53%)
Dec 20, 2011
2.370
2.500
2.330
2.450
502,151
+0.17(+7.46%)
Dec 19, 2011
2.500
2.510
2.250
2.280
301,934
-0.22(-8.80%)
Dec 16, 2011
2.620
2.620
2.450
2.500
371,743
-0.11(-4.21%)
Dec 15, 2011
2.550
2.710
2.550
2.610
447,922
+0.10(+3.98%)
Dec 14, 2011
2.500
2.600
2.450
2.510
169,293
-0.04(-1.57%)
Dec 13, 2011
2.630
2.670
2.510
2.550
143,514
-0.08(-3.04%)
Dec 12, 2011
2.650
2.650
2.570
2.630
149,860
-0.04(-1.50%)
Dec 09, 2011
2.560
2.720
2.510
2.670
270,869
+0.12(+4.71%)
Dec 08, 2011
2.690
2.720
2.540
2.550
319,746
-0.15(-5.56%)
Dec 07, 2011
2.480
2.710
2.430
2.700
254,898
+0.20(+8.00%)
Dec 06, 2011
2.590
2.650
2.390
2.500
205,299
-0.08(-3.10%)
Dec 05, 2011
2.770
2.775
2.520
2.580
255,654
-0.15(-5.49%)
Dec 02, 2011
2.820
2.950
2.690
2.730
167,029
-0.06(-2.15%)
Dec 01, 2011
2.810
2.840
2.680
2.790
252,938
-0.06(-2.11%)
Nov 30, 2011
2.600
2.860
2.550
2.850
429,856
+0.36(+14.46%)
Nov 29, 2011
2.550
2.710
2.470
2.490
204,052
-0.06(-2.35%)
Nov 28, 2011
2.600
2.680
2.470
2.550
178,451
+0.10(+4.08%)
Nov 25, 2011
2.450
2.610
2.450
2.450
105,481
-0.01(-0.41%)
Nov 23, 2011
2.550
2.640
2.450
2.460
370,927
-0.11(-4.28%)
Nov 22, 2011
2.630
2.710
2.550
2.570
315,727
-0.05(-1.91%)
Nov 21, 2011
2.710
2.729
2.600
2.620
238,190
-0.17(-6.09%)
Nov 18, 2011
2.990
3.050
2.740
2.790
330,444
-0.19(-6.38%)
Nov 17, 2011
3.120
3.180
2.960
2.980
221,312
-0.14(-4.49%)
Nov 16, 2011
3.240
3.350
3.100
3.120
183,370
-0.18(-5.45%)
Nov 15, 2011
3.400
3.400
3.080
3.300
281,625
-0.09(-2.65%)
Nov 14, 2011
3.620
3.640
3.320
3.390
217,925
-0.19(-5.31%)
Nov 11, 2011
3.660
3.660
3.520
3.580
258,202
-0.03(-0.83%)
Nov 10, 2011
3.710
3.790
3.540
3.610
343,432
+0.14(+4.03%)
Nov 09, 2011
3.620
3.750
3.400
3.470
338,854
-0.29(-7.71%)
Nov 08, 2011
3.750
3.800
3.620
3.760
197,716
+0.05(+1.35%)
Nov 07, 2011
3.780
3.869
3.580
3.710
97,865
-0.07(-1.85%)
Nov 04, 2011
3.800
3.820
3.680
3.780
314,227
-0.10(-2.58%)
Nov 03, 2011
4.050
4.100
3.760
3.880
214,077
-0.16(-3.96%)
Nov 02, 2011
3.670
4.040
3.600
4.040
209,768
+0.49(+13.80%)
Nov 01, 2011
3.650
3.820
3.520
3.550
374,721
-0.37(-9.44%)
Oct 31, 2011
3.870
4.000
3.710
3.920
131,046
-0.04(-1.01%)
Oct 28, 2011
4.060
4.170
3.850
3.960
265,732
-0.11(-2.70%)
Oct 27, 2011
4.080
4.150
3.950
4.070
425,561
+0.17(+4.36%)
Oct 26, 2011
3.620
3.900
3.510
3.900
180,998
+0.35(+9.86%)
Oct 25, 2011
3.900
3.900
3.540
3.550
213,997
-0.41(-10.35%)
Oct 24, 2011
3.950
4.060
3.740
3.960
284,113
+0.00(+0.00%)
Oct 21, 2011
3.510
3.980
3.430
3.960
245,923
+0.57(+16.81%)
Oct 20, 2011
3.560
3.560
3.290
3.390
419,497
-0.14(-3.97%)
Oct 19, 2011
3.810
3.950
3.510
3.530
309,653
-0.34(-8.79%)
Oct 18, 2011
3.490
3.890
3.280
3.870
257,877
+0.38(+10.89%)
Oct 17, 2011
3.780
3.840
3.477
3.490
214,846
-0.38(-9.82%)
Oct 14, 2011
3.780
3.990
3.580
3.870
225,849
+0.14(+3.75%)
Oct 13, 2011
3.900
3.900
3.400
3.730
460,428
-0.23(-5.81%)
Oct 12, 2011
3.160
3.980
3.160
3.960
564,920
+0.87(+28.16%)
Oct 11, 2011
3.260
3.310
3.040
3.090
258,782
-0.23(-6.93%)
Oct 10, 2011
3.040
3.330
3.037
3.320
291,347
+0.32(+10.67%)
Oct 07, 2011
3.530
3.530
2.990
3.000
367,250
-0.49(-14.04%)
Oct 06, 2011
3.470
3.500
3.250
3.490
459,837
+0.25(+7.72%)
Oct 05, 2011
2.820
3.280
2.700
3.240
642,732
+0.47(+16.97%)
Oct 04, 2011
2.970
2.970
2.640
2.770
661,495
-0.24(-7.97%)
Oct 03, 2011
3.180
3.190
2.870
3.010
426,271
-0.20(-6.23%)
Sep 30, 2011
3.500
3.590
3.190
3.210
356,487
-0.34(-9.58%)
Sep 29, 2011
3.580
3.630
3.350
3.550
490,951
-0.08(-2.20%)
Sep 28, 2011
3.960
4.020
3.630
3.630
272,130
-0.37(-9.25%)
Sep 27, 2011
4.120
4.160
3.940
4.000
486,624
-0.01(-0.25%)
Sep 26, 2011
4.100
4.140
3.880
4.010
254,694
-0.03(-0.74%)
Sep 23, 2011
3.820
4.258
3.800
4.040
397,806
+0.23(+5.90%)
Sep 22, 2011
4.050
4.140
3.680
3.815
982,020
-0.44(-10.24%)
Sep 21, 2011
5.210
5.230
4.210
4.250
1,622,532
-1.31(-23.56%)
Sep 20, 2011
5.690
5.790
5.550
5.560
188,300
-0.09(-1.59%)
Sep 19, 2011
5.990
5.990
5.570
5.650
275,721
-0.35(-5.83%)
Sep 16, 2011
6.030
6.080
5.910
6.000
452,126
+0.01(+0.17%)
Sep 15, 2011
6.000
6.120
5.830
5.990
209,498
+0.01(+0.17%)
Sep 14, 2011
5.940
6.040
5.840
5.980
142,885
+0.07(+1.18%)
Sep 13, 2011
5.680
5.990
5.680
5.910
130,709
+0.25(+4.42%)
Sep 12, 2011
5.650
5.780
5.500
5.660
425,557
-0.07(-1.22%)
Sep 09, 2011
6.080
6.130
5.690
5.730
233,557
-0.36(-5.91%)
Sep 08, 2011
6.050
6.280
6.010
6.090
145,564
-0.01(-0.16%)
Sep 07, 2011
6.140
6.350
5.900
6.100
333,423
+0.06(+0.99%)
Sep 06, 2011
5.790
6.080
5.510
6.040
336,819
+0.09(+1.51%)
Sep 02, 2011
6.260
6.260
5.850
5.950
453,833
-0.49(-7.61%)
Sep 01, 2011
7.080
7.110
6.280
6.440
462,836
-0.64(-9.04%)
Aug 31, 2011
7.500
7.650
7.050
7.080
1,011,911
-0.38(-5.09%)
Aug 30, 2011
6.860
7.500
6.860
7.460
501,417
+0.65(+9.54%)
Aug 29, 2011
6.090
6.820
6.090
6.810
466,751
+0.81(+13.50%)
Aug 26, 2011
6.010
6.040
5.899
6.000
269,812
-0.05(-0.83%)
Aug 25, 2011
6.320
6.370
6.030
6.050
223,038
-0.24(-3.82%)
Aug 24, 2011
6.120
6.390
6.040
6.290
228,368
+0.17(+2.78%)
Aug 23, 2011
5.800
6.130
5.650
6.120
272,888
+0.38(+6.62%)
Aug 22, 2011
5.660
6.050
5.570
5.740
342,082
+0.25(+4.55%)
Aug 19, 2011
5.710
5.770
5.390
5.490
472,919
-0.27(-4.69%)
Aug 18, 2011
5.830
5.830
5.520
5.760
347,693
-0.16(-2.70%)
Aug 17, 2011
5.810
6.140
5.810
5.920
472,914
+0.16(+2.78%)
Aug 16, 2011
6.060
6.060
5.700
5.760
288,711
-0.36(-5.88%)
Aug 15, 2011
6.100
6.250
6.040
6.120
347,904
+0.16(+2.68%)
Aug 12, 2011
5.860
6.500
5.860
5.960
595,939
+0.34(+6.05%)
Aug 11, 2011
5.450
6.060
5.200
5.620
863,926
+0.21(+3.88%)
Aug 10, 2011
6.230
6.250
5.390
5.410
610,816
-0.62(-10.28%)
Aug 09, 2011
5.900
6.170
5.420
6.030
1,911,078
+0.43(+7.68%)
Aug 08, 2011
6.450
6.650
5.590
5.600
892,256
-0.90(-13.85%)
Aug 05, 2011
8.910
9.000
6.300
6.500
1,649,268
-3.40(-34.34%)
Aug 04, 2011
10.54
10.67
9.760
9.900
778,200
-0.77(-7.22%)
Aug 03, 2011
10.62
11.05
10.48
10.67
160,747
+0.10(+0.95%)
Aug 02, 2011
11.10
11.37
10.56
10.57
205,208
-0.57(-5.12%)
Aug 01, 2011
11.12
11.36
10.97
11.14
167,873
+0.13(+1.18%)
Jul 29, 2011
10.89
11.12
10.77
11.01
234,644
+0.01(+0.09%)
Jul 28, 2011
10.85
11.27
10.85
11.00
157,168
+0.18(+1.66%)
Jul 27, 2011
11.55
11.55
10.82
10.82
241,261
-0.75(-6.48%)
Jul 26, 2011
11.70
12.09
11.43
11.57
189,991
-0.13(-1.11%)
Jul 25, 2011
12.02
12.02
11.57
11.70
181,460
-0.42(-3.47%)
Jul 22, 2011
11.98
12.13
11.93
12.12
138,018
+0.13(+1.08%)
Jul 21, 2011
11.59
12.02
11.56
11.99
128,471
+0.41(+3.54%)
Jul 20, 2011
11.39
11.62
11.34
11.58
154,657
+0.23(+2.03%)
Jul 19, 2011
11.01
11.40
10.89
11.35
198,476
+0.51(+4.70%)
Jul 18, 2011
11.10
11.10
10.65
10.84
201,223
-0.25(-2.25%)
Jul 15, 2011
11.19
11.27
11.00
11.09
120,144
-0.11(-0.98%)
Jul 14, 2011
11.54
11.75
11.03
11.20
123,092
-0.37(-3.20%)
Jul 13, 2011
11.84
11.88
11.50
11.57
119,723
-0.22(-1.87%)
Jul 12, 2011
11.83
12.18
11.75
11.79
241,367
-0.21(-1.75%)
Jul 11, 2011
11.92
12.15
11.79
12.00
299,348
-0.01(-0.08%)
Jul 08, 2011
12.07
12.18
11.90
12.01
102,298
-0.11(-0.91%)
Jul 07, 2011
12.38
12.38
11.92
12.12
652,095
-0.12(-0.98%)
Jul 06, 2011
12.01
12.26
11.99
12.24
145,562
+0.15(+1.24%)
Jul 05, 2011
12.03
12.10
11.90
12.09
243,725
+0.09(+0.75%)
Jul 01, 2011
11.74
12.00
11.69
12.00
186,267
+0.30(+2.56%)
Jun 30, 2011
11.67
11.76
11.55
11.70
135,315
+0.03(+0.26%)
Jun 29, 2011
11.69
11.75
11.57
11.67
142,384
+0.07(+0.60%)
Jun 28, 2011
11.72
11.77
11.50
11.60
235,345
-0.04(-0.34%)
Jun 27, 2011
12.00
12.03
11.52
11.64
687,004
+0.32(+2.83%)
Jun 24, 2011
10.59
11.36
10.55
11.32
3,515,397
+0.74(+6.99%)
Jun 23, 2011
10.83
10.88
10.34
10.58
568,089
-0.34(-3.11%)
Jun 22, 2011
11.25
11.35
10.88
10.92
258,228
-0.32(-2.85%)
Jun 21, 2011
11.46
11.58
11.20
11.24
225,916
-0.33(-2.85%)
Jun 20, 2011
11.51
11.61
11.25
11.57
82,805
+0.30(+2.66%)
Jun 17, 2011
11.71
11.73
11.25
11.27
256,126
-0.43(-3.68%)
Jun 16, 2011
11.58
11.74
11.34
11.70
172,737
+0.06(+0.52%)
Jun 15, 2011
11.59
11.87
11.45
11.64
110,614
-0.08(-0.68%)
Jun 14, 2011
11.71
11.81
11.59
11.72
168,737
+0.08(+0.69%)
Jun 13, 2011
11.27
11.70
11.27
11.64
219,570
+0.32(+2.83%)
Jun 10, 2011
11.42
11.49
11.06
11.32
92,049
-0.09(-0.79%)
Jun 09, 2011
11.39
11.65
11.18
11.41
83,247
+0.08(+0.71%)
Jun 08, 2011
11.42
11.65
11.21
11.33
104,939
-0.09(-0.79%)
Jun 07, 2011
11.50
11.50
11.36
11.42
154,311
-0.05(-0.44%)
Jun 06, 2011
11.58
11.72
11.44
11.47
174,954
-0.06(-0.52%)
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.