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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 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
7.340
7.450
7.250
7.260
146,949
-0.16(-2.16%)
May 30, 2013
7.340
7.450
7.340
7.420
100,354
+0.06(+0.82%)
May 29, 2013
7.370
7.400
7.340
7.360
22,233
+0.02(+0.27%)
May 28, 2013
7.500
7.540
7.290
7.340
96,923
-0.09(-1.21%)
May 24, 2013
7.380
7.440
7.300
7.430
0
-0.01(-0.13%)
May 23, 2013
7.300
7.530
7.270
7.440
0
+0.10(+1.36%)
May 22, 2013
7.400
7.470
7.250
7.340
0
-0.07(-0.94%)
May 21, 2013
7.480
7.500
7.340
7.410
0
-0.09(-1.20%)
May 20, 2013
7.470
7.640
7.470
7.500
0
-0.02(-0.27%)
May 17, 2013
7.570
7.570
7.430
7.520
0
-0.01(-0.13%)
May 16, 2013
7.410
7.550
7.390
7.530
18,767
+0.08(+1.07%)
May 15, 2013
7.330
7.500
7.330
7.450
0
+0.17(+2.34%)
May 13, 2013
7.316
7.335
7.250
7.280
0
-0.04(-0.55%)
May 10, 2013
7.350
7.350
7.250
7.320
0
-0.01(-0.14%)
May 09, 2013
7.340
7.400
7.270
7.330
0
-0.04(-0.54%)
May 08, 2013
7.290
7.400
7.260
7.370
0
+0.08(+1.10%)
May 07, 2013
7.330
7.350
7.200
7.290
0
+0.00(+0.00%)
May 06, 2013
7.430
7.440
7.210
7.290
0
-0.16(-2.15%)
May 03, 2013
7.530
7.530
7.400
7.450
0
+0.03(+0.40%)
May 02, 2013
7.440
7.460
7.300
7.420
0
+0.06(+0.82%)
May 01, 2013
7.650
7.750
7.340
7.360
99,667
-0.34(-4.42%)
Apr 30, 2013
7.600
7.760
7.460
7.700
0
+0.12(+1.58%)
Apr 29, 2013
7.750
7.750
7.400
7.580
40,066
-0.17(-2.19%)
Apr 26, 2013
7.730
7.780
7.700
7.750
63,732
+0.00(+0.00%)
Apr 25, 2013
7.640
7.820
7.620
7.750
102,006
+0.11(+1.44%)
Apr 24, 2013
7.610
7.680
7.580
7.640
36,115
+0.08(+1.06%)
Apr 23, 2013
7.470
7.638
7.450
7.560
23,844
+0.17(+2.30%)
Apr 22, 2013
7.400
7.470
7.320
7.390
38,710
-0.03(-0.40%)
Apr 19, 2013
7.320
7.530
7.306
7.420
50,620
+0.09(+1.23%)
Apr 18, 2013
7.370
7.400
7.280
7.330
34,317
+0.01(+0.14%)
Apr 17, 2013
7.320
7.400
7.310
7.320
44,594
-0.08(-1.08%)
Apr 16, 2013
7.360
7.430
7.250
7.400
47,623
+0.12(+1.65%)
Apr 15, 2013
7.600
7.620
7.229
7.280
52,387
-0.33(-4.34%)
Apr 12, 2013
7.550
7.610
7.500
7.610
20,164
+0.02(+0.26%)
Apr 11, 2013
7.620
7.710
7.580
7.590
37,206
-0.06(-0.78%)
Apr 10, 2013
7.430
7.650
7.370
7.650
50,858
+0.23(+3.10%)
Apr 09, 2013
7.410
7.450
7.320
7.420
32,952
+0.00(+0.00%)
Apr 08, 2013
7.450
7.450
7.330
7.420
22,673
+0.01(+0.13%)
Apr 05, 2013
7.360
7.480
7.320
7.410
58,309
-0.08(-1.07%)
Apr 04, 2013
7.540
7.580
7.460
7.490
75,970
-0.06(-0.79%)
Apr 03, 2013
7.520
7.600
7.510
7.550
51,269
+0.02(+0.27%)
Apr 02, 2013
7.720
7.750
7.470
7.530
90,448
-0.18(-2.33%)
Apr 01, 2013
7.710
7.760
7.700
7.710
71,995
+0.00(+0.00%)
Mar 28, 2013
7.730
7.770
7.700
7.710
44,280
+0.01(+0.13%)
Mar 27, 2013
7.730
7.765
7.700
7.700
9,814
-0.10(-1.28%)
Mar 26, 2013
7.850
7.850
7.800
7.800
20,893
+0.01(+0.13%)
Mar 25, 2013
7.780
7.820
7.720
7.790
17,562
+0.05(+0.65%)
Mar 22, 2013
7.900
8.010
7.720
7.740
73,489
-0.16(-2.03%)
Mar 21, 2013
7.730
7.930
7.700
7.900
66,395
+0.13(+1.67%)
Mar 20, 2013
7.780
7.830
7.700
7.770
32,421
+0.03(+0.39%)
Mar 19, 2013
7.720
7.767
7.700
7.740
34,884
+0.04(+0.52%)
Mar 18, 2013
7.720
7.730
7.695
7.700
21,689
-0.07(-0.90%)
Mar 15, 2013
7.620
7.780
7.570
7.770
148,311
+0.15(+1.97%)
Mar 14, 2013
7.650
7.660
7.470
7.620
67,085
-0.05(-0.65%)
Mar 13, 2013
7.650
7.690
7.520
7.670
76,171
+0.05(+0.66%)
Mar 12, 2013
7.700
7.780
7.600
7.620
45,637
-0.12(-1.55%)
Mar 11, 2013
7.720
7.830
7.700
7.740
34,747
-0.03(-0.39%)
Mar 08, 2013
7.800
7.830
7.690
7.770
86,350
+0.04(+0.52%)
Mar 07, 2013
7.720
7.790
7.630
7.730
51,774
-0.01(-0.13%)
Mar 06, 2013
7.650
7.780
7.450
7.740
91,352
+0.10(+1.31%)
Mar 05, 2013
7.430
7.660
7.410
7.640
64,245
+0.23(+3.10%)
Mar 04, 2013
7.430
7.500
7.360
7.410
85,668
-0.06(-0.80%)
Mar 01, 2013
7.200
7.470
7.190
7.470
91,698
+0.20(+2.75%)
Feb 28, 2013
7.370
7.415
7.240
7.270
200,521
-0.12(-1.62%)
Feb 27, 2013
7.530
7.570
7.370
7.390
66,377
-0.15(-1.99%)
Feb 26, 2013
7.690
7.780
7.410
7.540
162,423
-0.29(-3.70%)
Feb 22, 2013
7.840
7.910
7.660
7.830
100,238
+0.04(+0.51%)
Feb 21, 2013
7.740
7.800
7.660
7.790
43,108
+0.03(+0.39%)
Feb 20, 2013
7.770
7.820
7.760
7.760
68,399
-0.03(-0.39%)
Feb 19, 2013
7.830
7.910
7.720
7.790
80,491
-0.04(-0.51%)
Feb 15, 2013
7.750
7.830
7.670
7.830
54,862
+0.14(+1.82%)
Feb 14, 2013
7.650
7.720
7.650
7.690
21,464
+0.01(+0.13%)
Feb 13, 2013
7.630
7.700
7.600
7.680
51,759
+0.05(+0.66%)
Feb 12, 2013
7.540
7.680
7.518
7.630
55,212
+0.08(+1.06%)
Feb 11, 2013
7.480
7.560
7.380
7.550
58,055
+0.06(+0.80%)
Feb 08, 2013
7.380
7.540
7.310
7.490
143,269
+0.13(+1.77%)
Feb 07, 2013
7.500
7.960
7.300
7.360
88,681
-0.14(-1.87%)
Feb 06, 2013
7.500
7.530
7.315
7.500
80,595
-0.05(-0.66%)
Feb 04, 2013
7.750
7.750
7.550
7.550
52,784
-0.26(-3.33%)
Feb 01, 2013
7.710
7.880
7.540
7.810
49,557
+0.15(+1.96%)
Jan 31, 2013
7.750
7.930
7.610
7.660
36,604
-0.12(-1.54%)
Jan 30, 2013
7.840
7.840
7.700
7.780
37,051
-0.04(-0.51%)
Jan 29, 2013
7.640
7.820
7.490
7.820
65,507
+0.20(+2.62%)
Jan 28, 2013
7.580
7.665
7.560
7.620
53,844
+0.03(+0.40%)
Jan 25, 2013
7.680
7.700
7.560
7.590
131,742
-0.05(-0.65%)
Jan 24, 2013
7.680
7.840
7.600
7.640
189,393
-0.01(-0.13%)
Jan 23, 2013
7.600
7.680
7.580
7.650
113,000
+0.06(+0.79%)
Jan 22, 2013
7.340
7.600
7.340
7.590
127,807
+0.23(+3.12%)
Jan 18, 2013
7.300
7.380
7.290
7.360
102,076
+0.05(+0.68%)
Jan 17, 2013
7.250
7.330
7.250
7.310
83,666
+0.11(+1.53%)
Jan 16, 2013
7.160
7.250
7.150
7.200
44,814
+0.00(+0.00%)
Jan 15, 2013
7.310
7.310
7.130
7.200
69,347
-0.17(-2.31%)
Jan 14, 2013
7.390
7.450
7.300
7.370
45,902
-0.06(-0.81%)
Jan 11, 2013
7.480
7.480
7.360
7.430
33,056
+0.00(+0.00%)
Jan 10, 2013
7.410
7.510
7.350
7.430
40,621
+0.05(+0.68%)
Jan 09, 2013
7.370
7.410
7.330
7.380
62,627
+0.02(+0.27%)
Jan 08, 2013
7.280
7.390
7.280
7.360
60,201
+0.08(+1.10%)
Jan 07, 2013
7.300
7.330
7.270
7.280
41,600
-0.09(-1.22%)
Jan 04, 2013
7.400
7.400
7.280
7.370
36,095
-0.02(-0.27%)
Jan 03, 2013
7.490
7.560
7.370
7.390
51,878
-0.11(-1.47%)
Jan 02, 2013
7.650
7.690
7.450
7.500
138,730
-0.06(-0.79%)
Dec 31, 2012
7.270
7.580
7.210
7.560
36,787
+0.28(+3.85%)
Dec 28, 2012
7.450
7.460
7.250
7.280
22,636
-0.22(-2.93%)
Dec 27, 2012
7.540
7.590
7.150
7.500
27,229
-0.06(-0.79%)
Dec 26, 2012
7.700
7.740
7.490
7.560
17,114
-0.17(-2.20%)
Dec 24, 2012
7.730
7.800
7.630
7.730
6,143
-0.02(-0.26%)
Dec 21, 2012
8.000
8.000
7.710
7.750
131,099
-0.22(-2.76%)
Dec 20, 2012
7.860
8.100
7.740
7.970
121,688
+0.09(+1.14%)
Dec 19, 2012
7.800
7.910
7.660
7.880
42,816
+0.06(+0.77%)
Dec 18, 2012
7.690
7.870
7.690
7.820
80,048
+0.12(+1.56%)
Dec 17, 2012
7.480
7.740
7.220
7.700
47,269
+0.23(+3.08%)
Dec 14, 2012
7.220
7.475
7.220
7.470
44,591
+0.21(+2.89%)
Dec 13, 2012
7.300
7.370
7.225
7.260
12,063
-0.09(-1.22%)
Dec 12, 2012
7.570
7.580
7.350
7.350
24,586
-0.18(-2.39%)
Dec 11, 2012
7.350
7.550
7.330
7.530
54,203
+0.25(+3.43%)
Dec 10, 2012
7.240
7.320
7.200
7.280
18,200
+0.07(+0.97%)
Dec 07, 2012
7.220
7.270
7.110
7.210
55,539
-0.04(-0.55%)
Dec 06, 2012
7.240
7.270
7.180
7.250
13,999
-0.03(-0.41%)
Dec 05, 2012
7.350
7.350
7.270
7.280
33,648
-0.07(-0.95%)
Dec 04, 2012
7.270
7.440
7.260
7.350
41,751
+0.08(+1.10%)
Nov 30, 2012
7.220
7.390
7.130
7.270
145,302
+0.08(+1.11%)
Nov 29, 2012
7.110
7.250
7.090
7.190
47,419
+0.16(+2.28%)
Nov 28, 2012
6.950
7.050
6.950
7.030
17,001
+0.02(+0.28%)
Nov 27, 2012
6.920
7.140
6.920
7.010
17,804
+0.04(+0.58%)
Nov 26, 2012
6.970
6.990
6.930
6.970
17,313
+0.01(+0.14%)
Nov 23, 2012
6.940
6.990
6.820
6.960
11,560
+0.06(+0.87%)
Nov 21, 2012
6.790
6.910
6.790
6.900
22,138
+0.09(+1.32%)
Nov 20, 2012
6.970
6.970
6.770
6.810
19,959
-0.19(-2.71%)
Nov 19, 2012
6.860
7.010
6.860
7.000
29,547
+0.20(+2.94%)
Nov 16, 2012
6.870
6.920
6.750
6.800
95,471
-0.10(-1.45%)
Nov 15, 2012
6.910
7.010
6.900
6.900
27,003
-0.01(-0.14%)
Nov 14, 2012
7.190
7.190
6.910
6.910
44,749
-0.25(-3.49%)
Nov 13, 2012
7.210
7.280
7.140
7.160
31,678
-0.07(-0.97%)
Nov 12, 2012
7.100
7.330
7.090
7.230
16,957
+0.14(+1.97%)
Nov 09, 2012
7.020
7.200
7.020
7.090
19,920
+0.04(+0.57%)
Nov 08, 2012
7.270
7.310
7.010
7.050
88,230
-0.25(-3.42%)
Nov 07, 2012
7.400
7.500
7.200
7.300
62,163
-0.14(-1.88%)
Nov 06, 2012
7.330
7.460
7.300
7.440
37,965
+0.17(+2.34%)
Nov 05, 2012
7.300
7.380
7.250
7.270
36,586
-0.07(-0.95%)
Nov 02, 2012
7.460
7.460
7.320
7.340
57,646
-0.07(-0.94%)
Nov 01, 2012
7.550
7.560
7.400
7.410
70,670
-0.16(-2.11%)
Oct 31, 2012
7.460
7.590
7.450
7.570
50,064
+0.05(+0.66%)
Oct 26, 2012
7.670
7.520
7.520
7.520
16,400
-0.13(-1.70%)
Oct 25, 2012
7.630
7.700
7.600
7.650
18,464
+0.05(+0.66%)
Oct 24, 2012
7.810
7.860
7.560
7.600
18,749
-0.18(-2.31%)
Oct 23, 2012
7.640
7.830
7.640
7.780
21,889
+0.13(+1.70%)
Oct 19, 2012
7.660
7.710
7.500
7.650
71,418
-0.03(-0.39%)
Oct 18, 2012
7.980
8.050
7.640
7.680
71,431
-0.31(-3.88%)
Oct 17, 2012
8.160
8.160
7.980
7.990
34,580
-0.13(-1.60%)
Oct 16, 2012
8.170
8.220
8.065
8.120
38,010
+0.02(+0.25%)
Oct 15, 2012
8.090
8.100
8.020
8.100
14,691
+0.03(+0.37%)
Oct 12, 2012
8.050
8.210
7.981
8.070
52,295
+0.04(+0.50%)
Oct 11, 2012
8.150
8.190
8.000
8.030
37,322
-0.07(-0.86%)
Oct 10, 2012
8.190
8.253
8.030
8.100
22,953
-0.10(-1.22%)
Oct 09, 2012
8.340
8.340
8.140
8.200
31,631
-0.16(-1.91%)
Oct 08, 2012
8.360
8.460
8.350
8.360
8,128
-0.09(-1.07%)
Oct 05, 2012
8.520
8.625
8.390
8.450
35,523
-0.02(-0.24%)
Oct 04, 2012
8.600
8.690
8.400
8.470
73,763
-0.08(-0.94%)
Oct 03, 2012
8.590
8.600
8.480
8.550
21,961
-0.02(-0.23%)
Oct 02, 2012
8.560
8.600
8.440
8.570
29,592
+0.01(+0.12%)
Oct 01, 2012
8.390
8.600
8.360
8.560
43,633
+0.24(+2.88%)
Sep 28, 2012
8.410
8.500
8.300
8.320
15,627
-0.13(-1.54%)
Sep 27, 2012
8.400
8.580
8.290
8.450
34,231
+0.07(+0.84%)
Sep 26, 2012
8.350
8.490
8.275
8.380
28,416
+0.06(+0.72%)
Sep 25, 2012
8.440
8.650
8.320
8.320
50,498
-0.09(-1.07%)
Sep 24, 2012
8.240
8.460
8.220
8.410
47,711
+0.12(+1.45%)
Sep 21, 2012
8.420
8.420
8.165
8.290
137,202
+0.00(+0.00%)
Sep 20, 2012
8.240
8.310
8.210
8.290
28,484
+0.02(+0.24%)
Sep 19, 2012
8.230
8.310
8.160
8.270
65,612
+0.03(+0.36%)
Sep 18, 2012
8.200
8.260
8.165
8.240
41,815
+0.04(+0.49%)
Sep 17, 2012
8.180
8.240
8.120
8.200
53,289
-0.03(-0.36%)
Sep 14, 2012
8.300
8.300
8.150
8.230
82,981
-0.02(-0.24%)
Sep 13, 2012
8.200
8.260
8.040
8.250
50,705
+0.09(+1.10%)
Sep 12, 2012
8.140
8.290
8.140
8.160
40,625
+0.06(+0.74%)
Sep 11, 2012
8.170
8.288
7.980
8.100
67,789
-0.04(-0.49%)
Sep 10, 2012
8.000
8.250
8.000
8.140
68,865
+0.10(+1.24%)
Sep 07, 2012
8.040
8.050
7.940
8.040
175,701
+0.07(+0.88%)
Sep 06, 2012
7.950
8.110
7.930
7.970
100,574
+0.10(+1.27%)
Sep 05, 2012
8.110
8.110
7.830
7.870
110,519
-0.19(-2.36%)
Sep 04, 2012
8.240
8.470
8.010
8.060
206,963
+0.12(+1.51%)
Aug 31, 2012
8.000
8.000
7.810
7.940
33,424
-0.01(-0.13%)
Aug 30, 2012
7.990
7.990
7.890
7.950
26,548
-0.05(-0.62%)
Aug 29, 2012
7.920
8.080
7.760
8.000
36,587
+0.01(+0.13%)
Aug 27, 2012
8.020
8.030
7.940
7.990
38,548
-0.01(-0.12%)
Aug 24, 2012
7.960
8.030
7.950
8.000
29,349
+0.01(+0.13%)
Aug 23, 2012
7.990
8.000
7.900
7.990
29,249
+0.02(+0.25%)
Aug 22, 2012
7.860
8.020
7.860
7.970
25,070
+0.04(+0.50%)
Aug 21, 2012
7.980
8.110
7.880
7.930
32,870
-0.05(-0.63%)
Aug 20, 2012
7.990
7.992
7.930
7.980
16,613
-0.02(-0.25%)
Aug 17, 2012
7.960
8.001
7.940
8.000
40,189
+0.01(+0.13%)
Aug 16, 2012
8.020
8.050
7.940
7.990
42,384
-0.01(-0.12%)
Aug 15, 2012
7.940
8.060
7.930
8.000
33,155
+0.02(+0.25%)
Aug 14, 2012
8.140
8.140
7.890
7.980
62,512
-0.11(-1.36%)
Aug 13, 2012
8.010
8.100
7.970
8.090
63,239
+0.10(+1.25%)
Aug 10, 2012
8.020
8.020
7.910
7.990
20,909
-0.05(-0.62%)
Aug 09, 2012
7.980
8.200
7.574
8.040
54,204
+0.00(+0.00%)
Aug 08, 2012
7.980
8.160
7.940
8.040
50,513
+0.05(+0.63%)
Aug 07, 2012
8.020
8.050
7.880
7.990
49,695
+0.04(+0.50%)
Aug 06, 2012
7.820
7.970
7.790
7.950
42,386
+0.17(+2.19%)
Aug 03, 2012
7.550
7.870
7.550
7.780
40,699
+0.30(+4.01%)
Aug 02, 2012
7.400
7.550
7.400
7.480
36,566
+0.00(+0.00%)
Aug 01, 2012
7.830
7.870
7.470
7.480
59,266
-0.28(-3.61%)
Jul 31, 2012
8.000
8.000
7.730
7.760
49,338
-0.24(-3.00%)
Jul 30, 2012
8.080
8.100
7.983
8.000
16,000
-0.10(-1.23%)
Jul 27, 2012
7.910
8.130
7.790
8.100
61,732
+0.20(+2.53%)
Jul 26, 2012
7.920
8.000
7.780
7.900
33,496
+0.07(+0.89%)
Jul 25, 2012
7.800
7.920
7.670
7.830
31,636
+0.07(+0.90%)
Jul 24, 2012
7.770
7.830
7.660
7.760
39,124
-0.01(-0.13%)
Jul 23, 2012
7.620
7.840
7.620
7.770
48,599
+0.03(+0.39%)
Jul 20, 2012
7.860
7.890
7.720
7.740
41,290
-0.19(-2.40%)
Jul 19, 2012
8.080
8.080
7.920
7.930
18,667
-0.15(-1.86%)
Jul 18, 2012
8.010
8.230
8.010
8.080
25,272
+0.02(+0.25%)
Jul 17, 2012
8.030
8.100
7.870
8.060
25,736
+0.08(+1.00%)
Jul 16, 2012
7.980
8.130
7.891
7.980
30,396
+0.00(+0.00%)
Jul 13, 2012
7.890
8.070
7.890
7.980
40,542
+0.10(+1.27%)
Jul 12, 2012
7.840
7.930
7.830
7.880
35,330
-0.01(-0.13%)
Jul 11, 2012
7.940
7.940
7.814
7.890
42,358
-0.02(-0.25%)
Jul 10, 2012
7.990
7.990
7.820
7.910
47,662
-0.04(-0.50%)
Jul 09, 2012
7.990
8.000
7.909
7.950
37,340
-0.08(-1.00%)
Jul 06, 2012
8.070
8.170
8.000
8.030
75,540
-0.14(-1.71%)
Jul 05, 2012
8.690
8.690
8.030
8.170
181,759
-0.61(-6.95%)
Jul 03, 2012
8.740
8.820
8.690
8.780
37,316
+0.01(+0.11%)
Jul 02, 2012
8.650
8.770
8.570
8.770
49,768
+0.13(+1.50%)
Jun 29, 2012
8.500
8.650
8.415
8.640
57,240
+0.32(+3.85%)
Jun 28, 2012
8.300
8.430
8.180
8.320
99,645
-0.07(-0.83%)
Jun 27, 2012
8.110
8.400
7.910
8.390
120,131
+0.26(+3.20%)
Jun 26, 2012
8.160
8.190
7.760
8.130
203,818
-0.02(-0.25%)
Jun 25, 2012
8.170
8.270
8.140
8.150
48,244
-0.17(-2.04%)
Jun 22, 2012
8.350
8.490
8.240
8.320
253,467
+0.06(+0.73%)
Jun 21, 2012
8.440
8.440
8.220
8.260
60,416
-0.17(-2.02%)
Jun 20, 2012
8.460
8.495
8.300
8.430
47,811
-0.01(-0.12%)
Jun 19, 2012
8.240
8.450
8.225
8.440
68,440
+0.26(+3.18%)
Jun 18, 2012
8.420
8.500
8.110
8.180
183,532
-0.27(-3.20%)
Jun 15, 2012
8.710
8.760
8.410
8.450
498,873
-0.27(-3.10%)
Jun 14, 2012
8.710
8.770
8.660
8.720
90,756
+0.00(+0.00%)
Jun 13, 2012
8.885
8.980
8.630
8.720
111,688
-0.16(-1.80%)
Jun 12, 2012
8.770
9.030
8.700
8.880
52,133
+0.15(+1.72%)
Jun 11, 2012
9.250
9.250
8.720
8.730
78,274
-0.48(-5.21%)
Jun 08, 2012
8.940
9.240
8.880
9.210
59,273
+0.22(+2.45%)
Jun 07, 2012
9.240
9.240
8.950
8.990
62,926
-0.09(-0.99%)
Jun 06, 2012
8.840
9.120
8.830
9.080
59,041
+0.27(+3.06%)
Jun 05, 2012
8.620
8.810
8.620
8.810
42,996
+0.16(+1.85%)
Jun 04, 2012
8.530
8.690
8.510
8.650
107,400
+0.14(+1.65%)
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.