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
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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, 2013
4.470
4.560
4.340
4.400
230,903
-0.14(-3.08%)
May 30, 2013
4.500
4.560
4.460
4.540
217,128
+0.03(+0.67%)
May 29, 2013
4.600
4.600
4.410
4.510
206,836
-0.10(-2.17%)
May 28, 2013
4.590
4.800
4.540
4.610
317,895
+0.14(+3.13%)
May 24, 2013
4.540
4.560
4.360
4.470
0
-0.03(-0.67%)
May 23, 2013
4.160
4.530
4.124
4.500
0
+0.30(+7.14%)
May 22, 2013
4.290
4.450
4.155
4.200
0
-0.14(-3.23%)
May 21, 2013
4.500
4.500
4.300
4.340
0
-0.19(-4.19%)
May 20, 2013
4.690
4.715
4.500
4.530
0
-0.21(-4.43%)
May 17, 2013
4.890
4.950
4.710
4.740
0
-0.16(-3.27%)
May 16, 2013
5.000
5.000
4.850
4.900
129,590
-0.15(-2.97%)
May 15, 2013
5.040
5.080
4.920
5.050
0
-0.14(-2.70%)
May 13, 2013
5.130
5.221
4.990
5.190
0
+0.04(+0.78%)
May 10, 2013
5.120
5.250
4.930
5.150
0
-0.01(-0.19%)
May 09, 2013
5.340
5.360
5.120
5.160
0
-0.20(-3.73%)
May 08, 2013
5.570
5.590
5.280
5.360
0
-0.24(-4.29%)
May 07, 2013
5.650
5.660
5.550
5.600
0
-0.05(-0.88%)
May 06, 2013
5.610
5.738
5.580
5.650
0
+0.07(+1.25%)
May 03, 2013
5.530
5.650
5.480
5.580
0
+0.10(+1.82%)
May 02, 2013
5.470
5.510
5.420
5.480
0
+0.01(+0.18%)
May 01, 2013
5.640
5.660
5.450
5.470
0
-0.21(-3.70%)
Apr 30, 2013
5.410
5.700
5.361
5.680
0
+0.25(+4.60%)
Apr 29, 2013
5.390
5.460
5.350
5.430
111,691
+0.03(+0.56%)
Apr 26, 2013
5.410
5.520
5.380
5.400
121,114
-0.06(-1.10%)
Apr 25, 2013
5.420
5.590
5.400
5.460
0
+0.05(+0.92%)
Apr 24, 2013
5.280
5.470
5.251
5.410
235,925
+0.12(+2.27%)
Apr 23, 2013
5.120
5.290
5.004
5.290
259,907
+0.20(+3.93%)
Apr 22, 2013
4.990
5.140
4.845
5.090
275,213
+0.11(+2.21%)
Apr 19, 2013
4.810
5.080
4.770
4.980
121,048
+0.18(+3.75%)
Apr 18, 2013
4.860
4.880
4.735
4.800
364,007
-0.02(-0.41%)
Apr 17, 2013
4.990
4.990
4.710
4.820
222,480
-0.18(-3.60%)
Apr 16, 2013
4.800
5.030
4.760
5.000
379,803
+0.20(+4.17%)
Apr 15, 2013
4.820
4.848
4.730
4.800
170,501
-0.02(-0.41%)
Apr 12, 2013
4.780
4.870
4.670
4.820
343,201
+0.03(+0.63%)
Apr 11, 2013
4.670
4.920
4.590
4.790
434,172
+0.32(+7.16%)
Apr 10, 2013
4.360
4.490
4.310
4.470
133,945
+0.15(+3.47%)
Apr 09, 2013
4.250
4.370
4.150
4.320
178,231
+0.06(+1.41%)
Apr 08, 2013
4.330
4.330
4.210
4.260
99,071
-0.02(-0.47%)
Apr 05, 2013
4.180
4.310
4.010
4.280
98,056
+0.03(+0.71%)
Apr 04, 2013
4.200
4.260
4.190
4.250
85,066
+0.05(+1.19%)
Apr 03, 2013
4.380
4.440
4.160
4.200
257,653
-0.16(-3.67%)
Apr 02, 2013
4.200
4.450
4.150
4.360
890,084
+0.21(+5.06%)
Apr 01, 2013
4.200
4.250
4.110
4.150
222,793
-0.06(-1.43%)
Mar 28, 2013
4.190
4.230
4.150
4.210
112,936
+0.04(+0.96%)
Mar 27, 2013
4.130
4.195
4.090
4.170
127,774
+0.03(+0.72%)
Mar 26, 2013
4.100
4.220
4.060
4.140
161,991
+0.15(+3.76%)
Mar 25, 2013
3.920
4.100
3.880
3.990
112,081
+0.15(+3.77%)
Mar 22, 2013
3.890
3.960
3.820
3.845
143,467
-0.01(-0.39%)
Mar 21, 2013
3.860
3.928
3.840
3.860
110,599
-0.03(-0.77%)
Mar 20, 2013
3.870
3.920
3.840
3.890
104,164
+0.03(+0.78%)
Mar 19, 2013
3.970
4.060
3.850
3.860
634,917
-0.06(-1.53%)
Mar 18, 2013
3.860
3.960
3.850
3.920
92,172
-0.04(-1.01%)
Mar 15, 2013
3.960
4.027
3.900
3.960
192,950
-0.03(-0.75%)
Mar 14, 2013
4.100
4.160
3.960
3.990
130,649
-0.09(-2.21%)
Mar 13, 2013
4.110
4.150
4.060
4.080
174,645
-0.07(-1.69%)
Mar 12, 2013
4.140
4.230
4.100
4.150
120,112
+0.04(+0.97%)
Mar 11, 2013
4.390
4.400
4.070
4.110
378,900
+0.06(+1.48%)
Mar 08, 2013
4.070
4.090
4.010
4.050
238,382
-0.03(-0.74%)
Mar 07, 2013
4.000
4.138
3.995
4.080
175,897
+0.09(+2.26%)
Mar 06, 2013
3.970
4.030
3.924
3.990
95,317
-0.02(-0.50%)
Mar 05, 2013
3.790
4.010
3.790
4.010
164,111
+0.21(+5.53%)
Mar 04, 2013
3.730
3.830
3.730
3.800
98,751
+0.02(+0.53%)
Mar 01, 2013
3.600
4.070
3.520
3.780
142,810
+0.01(+0.27%)
Feb 28, 2013
3.790
3.900
3.660
3.770
227,656
-0.02(-0.53%)
Feb 27, 2013
3.750
3.840
3.740
3.790
64,178
+0.03(+0.80%)
Feb 26, 2013
3.820
3.860
3.680
3.760
107,522
-0.02(-0.53%)
Feb 25, 2013
4.010
4.050
3.750
3.780
246,348
-0.24(-5.97%)
Feb 22, 2013
4.060
4.120
3.970
4.020
174,750
-0.04(-0.99%)
Feb 21, 2013
4.120
4.180
4.020
4.060
100,527
-0.10(-2.40%)
Feb 20, 2013
4.300
4.335
4.150
4.160
115,877
-0.15(-3.48%)
Feb 19, 2013
4.310
4.390
4.280
4.310
75,203
-0.04(-0.92%)
Feb 15, 2013
4.210
4.470
4.210
4.350
156,552
+0.06(+1.40%)
Feb 14, 2013
4.040
4.330
4.040
4.290
121,817
+0.21(+5.15%)
Feb 13, 2013
4.140
4.210
4.030
4.080
128,286
-0.09(-2.16%)
Feb 12, 2013
4.200
4.230
4.150
4.170
44,799
-0.05(-1.18%)
Feb 11, 2013
4.130
4.240
4.110
4.220
81,577
+0.04(+0.96%)
Feb 08, 2013
4.170
4.240
4.100
4.180
79,201
-0.02(-0.48%)
Feb 07, 2013
4.250
4.250
4.160
4.200
90,247
-0.08(-1.87%)
Feb 06, 2013
4.350
4.350
4.200
4.280
98,690
-0.13(-2.95%)
Feb 04, 2013
4.580
4.625
4.395
4.410
98,894
-0.20(-4.34%)
Feb 01, 2013
4.390
4.640
4.380
4.610
165,766
+0.25(+5.73%)
Jan 31, 2013
4.350
4.460
4.201
4.360
56,037
+0.01(+0.23%)
Jan 30, 2013
4.340
4.400
4.310
4.350
101,862
+0.02(+0.46%)
Jan 29, 2013
4.330
4.340
4.285
4.330
114,128
+0.00(+0.00%)
Jan 28, 2013
4.290
4.340
4.280
4.330
131,393
+0.02(+0.46%)
Jan 25, 2013
4.250
4.310
4.190
4.310
127,641
+0.06(+1.41%)
Jan 24, 2013
4.200
4.250
4.140
4.250
197,099
+0.06(+1.43%)
Jan 23, 2013
4.260
4.280
4.160
4.190
197,357
-0.07(-1.64%)
Jan 22, 2013
4.300
4.390
4.230
4.260
92,247
+0.04(+0.95%)
Jan 18, 2013
4.350
4.380
4.130
4.220
200,221
-0.14(-3.21%)
Jan 17, 2013
4.520
4.610
4.340
4.360
103,615
-0.14(-3.11%)
Jan 16, 2013
4.560
4.560
4.480
4.500
32,508
-0.07(-1.53%)
Jan 15, 2013
4.500
4.590
4.483
4.570
51,079
+0.04(+0.88%)
Jan 14, 2013
4.720
4.720
4.450
4.530
113,603
-0.23(-4.83%)
Jan 11, 2013
4.830
4.840
4.660
4.760
182,249
-0.06(-1.24%)
Jan 10, 2013
4.860
4.900
4.780
4.820
205,208
-0.03(-0.62%)
Jan 09, 2013
4.810
4.936
4.760
4.850
262,535
+0.09(+1.89%)
Jan 08, 2013
4.670
4.770
4.580
4.760
133,291
+0.10(+2.15%)
Jan 07, 2013
4.600
4.700
4.490
4.660
186,843
+0.03(+0.65%)
Jan 04, 2013
4.560
4.700
4.514
4.630
197,607
+0.12(+2.66%)
Jan 03, 2013
4.500
4.530
4.440
4.510
168,198
+0.00(+0.00%)
Jan 02, 2013
4.360
4.560
4.330
4.510
381,600
+0.18(+4.16%)
Dec 31, 2012
4.130
4.340
4.070
4.330
215,899
+0.19(+4.59%)
Dec 28, 2012
4.000
4.170
3.961
4.140
297,403
+0.09(+2.22%)
Dec 27, 2012
3.990
4.100
3.985
4.050
172,481
+0.07(+1.73%)
Dec 26, 2012
4.090
4.110
3.950
3.981
181,773
-0.09(-2.18%)
Dec 24, 2012
4.140
4.150
4.020
4.070
103,354
+0.02(+0.49%)
Dec 21, 2012
4.060
4.120
3.920
4.050
731,034
-0.05(-1.22%)
Dec 20, 2012
4.120
4.210
4.046
4.100
321,657
-0.03(-0.73%)
Dec 19, 2012
4.210
4.250
4.120
4.130
197,649
-0.09(-2.13%)
Dec 18, 2012
4.250
4.270
4.182
4.220
108,647
-0.04(-0.94%)
Dec 17, 2012
4.330
4.330
4.240
4.260
109,679
-0.03(-0.70%)
Dec 14, 2012
4.390
4.430
4.250
4.290
113,417
-0.11(-2.50%)
Dec 13, 2012
4.440
4.480
4.289
4.400
152,835
-0.04(-0.90%)
Dec 12, 2012
4.470
4.500
4.400
4.440
106,755
+0.00(+0.00%)
Dec 11, 2012
4.480
4.530
4.400
4.440
188,606
+0.00(+0.00%)
Dec 10, 2012
4.290
4.650
4.290
4.440
259,336
+0.15(+3.50%)
Dec 07, 2012
4.310
4.310
4.200
4.290
171,566
+0.01(+0.22%)
Dec 06, 2012
4.210
4.370
4.210
4.280
153,013
+0.08(+1.91%)
Dec 05, 2012
4.330
4.340
4.180
4.200
206,140
-0.08(-1.87%)
Dec 04, 2012
4.290
4.410
4.250
4.280
127,948
+0.03(+0.71%)
Nov 30, 2012
4.280
4.319
4.130
4.250
327,557
+0.00(+0.00%)
Nov 29, 2012
4.110
4.360
4.110
4.250
309,500
+0.18(+4.42%)
Nov 28, 2012
4.160
4.400
3.870
4.070
766,742
-0.16(-3.78%)
Nov 27, 2012
4.400
4.400
4.210
4.230
134,524
-0.18(-4.08%)
Nov 26, 2012
4.720
4.720
4.350
4.410
220,546
-0.36(-7.55%)
Nov 23, 2012
4.850
4.925
4.660
4.770
80,804
-0.03(-0.63%)
Nov 21, 2012
4.640
4.845
4.610
4.800
127,887
+0.19(+4.12%)
Nov 20, 2012
4.450
4.630
4.430
4.610
119,575
+0.19(+4.30%)
Nov 19, 2012
4.340
4.500
4.290
4.420
168,981
+0.16(+3.76%)
Nov 16, 2012
4.150
4.300
4.100
4.260
219,963
+0.10(+2.40%)
Nov 15, 2012
4.160
4.300
4.100
4.160
154,119
+0.01(+0.24%)
Nov 14, 2012
4.360
4.360
4.100
4.150
306,941
-0.19(-4.38%)
Nov 13, 2012
4.310
4.430
4.270
4.340
126,742
+0.01(+0.23%)
Nov 12, 2012
4.460
4.480
4.260
4.330
245,698
-0.12(-2.70%)
Nov 09, 2012
4.370
4.480
4.300
4.450
274,933
+0.07(+1.60%)
Nov 08, 2012
4.510
4.580
4.310
4.380
144,368
-0.12(-2.67%)
Nov 07, 2012
4.580
4.740
4.480
4.500
199,708
-0.23(-4.86%)
Nov 06, 2012
4.660
4.810
4.520
4.730
190,100
+0.12(+2.60%)
Nov 05, 2012
4.780
4.880
4.350
4.610
590,631
-0.23(-4.75%)
Nov 02, 2012
5.090
5.110
4.840
4.840
148,444
-0.22(-4.35%)
Nov 01, 2012
5.120
5.280
5.000
5.060
170,234
-0.04(-0.79%)
Oct 31, 2012
5.030
5.120
5.000
5.100
196,975
+0.03(+0.60%)
Oct 26, 2012
5.050
5.070
5.070
5.070
315,100
-0.04(-0.78%)
Oct 25, 2012
5.090
5.130
5.030
5.110
319,005
+0.06(+1.19%)
Oct 24, 2012
5.000
5.060
4.910
5.050
283,161
+0.09(+1.81%)
Oct 23, 2012
5.010
5.050
4.780
4.960
584,484
-0.68(-12.06%)
Oct 19, 2012
5.800
5.980
5.610
5.640
279,096
-0.26(-4.41%)
Oct 18, 2012
6.290
6.320
5.790
5.900
632,314
-0.42(-6.65%)
Oct 17, 2012
6.470
6.500
6.280
6.320
351,304
-0.23(-3.51%)
Oct 16, 2012
6.500
6.600
6.440
6.550
211,125
+0.06(+0.92%)
Oct 15, 2012
6.450
6.530
6.410
6.490
255,921
-0.01(-0.15%)
Oct 12, 2012
6.650
6.650
6.460
6.500
185,963
-0.15(-2.26%)
Oct 11, 2012
6.520
6.700
6.520
6.650
172,996
+0.18(+2.78%)
Oct 10, 2012
6.480
6.580
6.250
6.470
279,859
+0.02(+0.31%)
Oct 09, 2012
6.720
6.720
6.150
6.450
552,305
-0.29(-4.30%)
Oct 08, 2012
6.730
6.850
6.650
6.740
310,006
+0.00(+0.00%)
Oct 05, 2012
6.800
6.890
6.650
6.740
211,341
-0.04(-0.59%)
Oct 04, 2012
6.740
6.840
6.650
6.780
228,876
+0.06(+0.89%)
Oct 03, 2012
6.630
6.750
6.500
6.720
207,114
+0.13(+1.97%)
Oct 02, 2012
6.620
6.800
6.520
6.590
415,600
+0.04(+0.61%)
Oct 01, 2012
6.400
6.630
6.300
6.550
468,492
+0.23(+3.64%)
Sep 28, 2012
6.200
6.400
6.120
6.320
340,542
+0.06(+0.96%)
Sep 27, 2012
6.140
6.390
6.100
6.260
582,586
+0.12(+1.95%)
Sep 26, 2012
6.230
6.250
6.040
6.140
473,828
-0.04(-0.65%)
Sep 25, 2012
6.370
6.370
6.130
6.180
415,367
-0.12(-1.90%)
Sep 24, 2012
6.290
6.480
6.150
6.300
354,555
+0.03(+0.48%)
Sep 21, 2012
6.300
6.420
6.160
6.270
486,079
+0.05(+0.80%)
Sep 20, 2012
5.870
6.360
5.800
6.220
866,826
+0.30(+5.07%)
Sep 19, 2012
5.990
6.090
5.900
5.920
449,757
-0.08(-1.33%)
Sep 18, 2012
5.850
6.000
5.850
6.000
288,104
+0.02(+0.33%)
Sep 17, 2012
5.870
5.990
5.790
5.980
362,611
+0.12(+2.05%)
Sep 14, 2012
5.850
5.940
5.751
5.860
452,752
+0.12(+2.09%)
Sep 13, 2012
5.440
6.000
5.440
5.740
1,512,700
+0.32(+5.90%)
Sep 12, 2012
5.570
5.575
5.230
5.420
354,079
-0.11(-1.99%)
Sep 11, 2012
5.630
5.870
5.480
5.530
419,428
-0.13(-2.30%)
Sep 10, 2012
5.640
5.700
5.380
5.660
430,959
+0.05(+0.89%)
Sep 07, 2012
5.610
5.673
5.300
5.610
456,382
+0.00(+0.00%)
Sep 06, 2012
5.040
5.660
5.040
5.610
1,374,362
+0.59(+11.75%)
Sep 05, 2012
4.950
5.050
4.910
5.020
159,169
+0.09(+1.83%)
Sep 04, 2012
4.930
5.190
4.860
4.930
632,814
+0.00(+0.00%)
Aug 31, 2012
4.880
4.950
4.810
4.930
103,528
+0.07(+1.44%)
Aug 30, 2012
4.990
4.990
4.790
4.860
64,472
-0.11(-2.21%)
Aug 29, 2012
4.990
4.990
4.860
4.970
134,923
+0.07(+1.43%)
Aug 27, 2012
4.850
4.940
4.800
4.900
113,369
+0.08(+1.66%)
Aug 24, 2012
4.690
4.860
4.660
4.820
91,158
+0.10(+2.12%)
Aug 23, 2012
4.730
4.740
4.600
4.720
78,831
+0.02(+0.43%)
Aug 22, 2012
4.700
4.760
4.620
4.700
51,657
+0.00(+0.00%)
Aug 21, 2012
4.900
4.900
4.650
4.700
149,960
-0.15(-3.09%)
Aug 20, 2012
4.930
4.960
4.800
4.850
191,127
-0.08(-1.62%)
Aug 17, 2012
4.790
4.950
4.710
4.930
184,805
+0.12(+2.49%)
Aug 16, 2012
4.650
4.830
4.640
4.810
180,067
+0.17(+3.66%)
Aug 15, 2012
4.400
4.650
4.390
4.640
180,584
+0.21(+4.74%)
Aug 14, 2012
4.380
4.440
4.330
4.430
83,555
+0.05(+1.14%)
Aug 13, 2012
4.340
4.470
4.310
4.380
172,684
+0.04(+0.92%)
Aug 10, 2012
4.700
4.700
4.260
4.340
317,848
-0.34(-7.26%)
Aug 09, 2012
4.550
4.710
4.480
4.680
192,178
+0.12(+2.63%)
Aug 08, 2012
4.700
4.730
4.550
4.560
86,114
-0.18(-3.80%)
Aug 07, 2012
4.760
4.768
4.500
4.740
80,989
+0.00(+0.00%)
Aug 06, 2012
4.750
4.790
4.650
4.740
194,909
-0.03(-0.63%)
Aug 03, 2012
4.690
4.810
4.500
4.770
122,616
+0.03(+0.63%)
Aug 02, 2012
4.740
4.770
4.650
4.740
100,422
+0.01(+0.21%)
Aug 01, 2012
4.770
4.820
4.730
4.730
124,218
-0.01(-0.21%)
Jul 31, 2012
4.700
4.880
4.650
4.740
181,873
+0.04(+0.85%)
Jul 30, 2012
4.850
4.850
4.680
4.700
95,274
-0.10(-2.08%)
Jul 27, 2012
4.550
4.820
4.540
4.800
166,407
+0.25(+5.49%)
Jul 26, 2012
4.510
4.580
4.460
4.550
119,365
+0.05(+1.11%)
Jul 25, 2012
4.480
4.540
4.450
4.500
91,951
+0.00(+0.00%)
Jul 24, 2012
4.570
4.570
4.460
4.500
105,090
-0.09(-1.96%)
Jul 23, 2012
4.570
4.640
4.540
4.590
71,646
-0.08(-1.71%)
Jul 20, 2012
4.800
4.830
4.440
4.670
164,221
-0.12(-2.51%)
Jul 19, 2012
4.980
4.980
4.790
4.790
59,636
-0.17(-3.43%)
Jul 18, 2012
4.890
4.970
4.800
4.960
54,727
+0.07(+1.43%)
Jul 17, 2012
4.820
4.900
4.750
4.890
74,481
+0.08(+1.66%)
Jul 16, 2012
4.880
4.900
4.760
4.810
89,220
-0.06(-1.23%)
Jul 13, 2012
5.010
5.030
4.820
4.870
175,573
-0.12(-2.40%)
Jul 12, 2012
5.180
5.180
4.708
4.990
285,212
-0.19(-3.67%)
Jul 11, 2012
5.130
5.190
5.100
5.180
224,820
+0.05(+0.97%)
Jul 10, 2012
5.140
5.180
5.050
5.130
251,419
+0.05(+0.98%)
Jul 09, 2012
5.070
5.180
4.885
5.080
289,541
+0.08(+1.60%)
Jul 06, 2012
4.950
5.060
4.900
5.000
807,354
+0.05(+1.01%)
Jul 05, 2012
4.700
5.000
4.660
4.950
484,276
+0.28(+6.00%)
Jul 03, 2012
4.550
4.740
4.540
4.670
327,085
+0.17(+3.78%)
Jul 02, 2012
4.470
4.500
4.410
4.500
103,401
+0.02(+0.45%)
Jun 29, 2012
4.490
4.490
4.267
4.480
316,609
+0.05(+1.13%)
Jun 28, 2012
4.500
4.500
4.250
4.430
579,702
+0.13(+3.02%)
Jun 27, 2012
4.150
4.400
4.140
4.300
432,260
+0.19(+4.62%)
Jun 26, 2012
4.170
4.200
4.030
4.110
172,389
-0.07(-1.67%)
Jun 25, 2012
4.040
4.271
3.940
4.180
286,330
+0.14(+3.47%)
Jun 22, 2012
3.920
4.060
3.900
4.040
3,093,556
+0.11(+2.80%)
Jun 21, 2012
3.910
4.040
3.690
3.930
172,472
+0.05(+1.29%)
Jun 20, 2012
3.780
3.930
3.730
3.880
145,057
+0.12(+3.19%)
Jun 19, 2012
3.680
3.890
3.680
3.760
130,098
+0.10(+2.73%)
Jun 18, 2012
3.420
3.760
3.320
3.660
239,393
+0.23(+6.71%)
Jun 15, 2012
3.400
3.540
3.390
3.430
109,873
+0.04(+1.18%)
Jun 14, 2012
3.190
3.440
3.160
3.390
134,914
+0.16(+4.95%)
Jun 13, 2012
3.260
3.280
3.150
3.230
81,827
-0.03(-0.92%)
Jun 12, 2012
3.260
3.380
3.190
3.260
183,126
-0.02(-0.61%)
Jun 11, 2012
3.350
3.450
3.260
3.280
141,557
-0.12(-3.53%)
Jun 08, 2012
3.290
3.430
3.250
3.400
74,366
+0.12(+3.66%)
Jun 07, 2012
3.300
3.320
3.240
3.280
55,759
-0.02(-0.61%)
Jun 06, 2012
3.350
3.390
3.260
3.300
104,016
-0.03(-0.90%)
Jun 05, 2012
3.150
3.380
3.120
3.330
182,705
+0.16(+5.05%)
Jun 04, 2012
3.330
3.330
3.120
3.170
240,397
-0.21(-6.21%)
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.