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
Cross Ctry Hlthcr
(NQ:
CCRN
)
14.69
+0.18 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2010
8.830
8.820
8.480
8.510
77,417
-0.32(-3.62%)
May 27, 2010
8.530
8.860
8.360
8.830
131,471
+0.53(+6.39%)
May 26, 2010
8.460
8.655
8.240
8.300
108,803
-0.10(-1.19%)
May 25, 2010
8.570
8.660
8.300
8.400
68,454
-0.41(-4.65%)
May 24, 2010
8.840
9.030
8.700
8.810
58,942
-0.05(-0.56%)
May 21, 2010
9.020
9.030
8.630
8.860
149,224
-0.37(-4.01%)
May 20, 2010
9.260
9.740
9.160
9.230
239,818
-0.62(-6.29%)
May 19, 2010
9.890
10.07
9.750
9.850
94,254
-0.05(-0.51%)
May 18, 2010
10.34
10.50
9.820
9.900
86,352
-0.27(-2.65%)
May 17, 2010
9.580
10.24
9.440
10.17
89,282
+0.65(+6.83%)
May 14, 2010
9.770
9.770
9.280
9.520
81,338
-0.35(-3.55%)
May 13, 2010
9.770
10.10
9.690
9.870
76,131
+0.03(+0.30%)
May 12, 2010
9.250
9.860
9.220
9.840
71,605
+0.63(+6.84%)
May 11, 2010
9.080
9.320
8.970
9.210
68,162
+0.00(+0.00%)
May 10, 2010
9.060
9.280
8.980
9.210
124,345
+0.30(+3.37%)
May 07, 2010
9.160
9.420
8.720
8.910
130,845
-0.26(-2.84%)
May 06, 2010
9.620
9.900
8.260
9.170
123,037
-0.50(-5.17%)
May 05, 2010
9.920
10.02
9.620
9.670
76,245
-0.22(-2.22%)
May 04, 2010
10.09
10.09
9.770
9.890
71,699
-0.34(-3.32%)
May 03, 2010
10.06
10.24
9.540
10.23
103,986
+0.21(+2.10%)
Apr 30, 2010
10.96
10.96
10.02
10.02
125,430
-0.97(-8.83%)
Apr 29, 2010
10.87
11.03
10.55
10.99
77,898
+0.20(+1.85%)
Apr 28, 2010
10.65
10.99
10.57
10.79
36,191
+0.25(+2.37%)
Apr 27, 2010
10.37
11.00
10.36
10.54
69,939
+0.14(+1.35%)
Apr 26, 2010
10.42
10.55
10.29
10.40
73,787
-0.07(-0.67%)
Apr 23, 2010
10.76
10.76
10.40
10.47
119,481
-0.31(-2.88%)
Apr 22, 2010
10.30
10.84
10.22
10.78
63,375
+0.35(+3.36%)
Apr 21, 2010
10.34
10.44
10.02
10.43
94,747
+0.14(+1.36%)
Apr 20, 2010
10.30
10.30
10.05
10.29
99,930
+0.07(+0.68%)
Apr 19, 2010
10.31
10.52
10.01
10.22
63,927
-0.12(-1.16%)
Apr 16, 2010
10.47
10.61
10.31
10.34
94,993
-0.14(-1.34%)
Apr 15, 2010
10.41
10.58
10.41
10.48
46,741
+0.09(+0.87%)
Apr 14, 2010
10.10
10.40
10.01
10.39
38,514
+0.31(+3.08%)
Apr 13, 2010
10.09
10.11
9.890
10.08
31,984
+0.00(+0.00%)
Apr 12, 2010
10.04
10.23
10.02
10.08
69,516
+0.01(+0.10%)
Apr 09, 2010
10.49
10.51
10.00
10.07
68,488
-0.45(-4.28%)
Apr 08, 2010
10.37
10.73
10.32
10.52
91,991
+0.09(+0.86%)
Apr 07, 2010
10.27
10.66
10.26
10.43
109,619
+0.12(+1.16%)
Apr 06, 2010
10.16
10.61
10.07
10.31
107,942
+0.05(+0.49%)
Apr 05, 2010
10.03
10.26
9.990
10.26
43,104
+0.25(+2.50%)
Apr 01, 2010
10.16
10.01
10.01
10.01
106,600
-0.10(-0.99%)
Mar 31, 2010
10.34
10.49
10.07
10.11
243,692
-0.30(-2.88%)
Mar 30, 2010
10.30
10.44
10.14
10.41
120,457
+0.16(+1.56%)
Mar 29, 2010
10.20
10.31
10.06
10.25
81,689
+0.10(+0.99%)
Mar 26, 2010
10.17
10.35
10.06
10.15
59,643
+0.00(+0.00%)
Mar 25, 2010
10.28
10.47
10.05
10.15
79,566
-0.08(-0.78%)
Mar 24, 2010
10.53
10.63
10.17
10.23
174,970
-0.34(-3.22%)
Mar 23, 2010
10.83
10.83
10.26
10.57
86,860
-0.22(-2.04%)
Mar 22, 2010
10.28
10.83
10.03
10.79
103,058
+0.39(+3.75%)
Mar 19, 2010
9.880
10.41
9.485
10.40
304,154
+0.59(+6.01%)
Mar 18, 2010
9.630
9.930
9.630
9.810
20,776
-0.02(-0.20%)
Mar 17, 2010
9.730
9.990
9.650
9.830
34,456
+0.09(+0.92%)
Mar 16, 2010
9.660
9.740
9.580
9.740
21,891
+0.09(+0.93%)
Mar 15, 2010
9.555
9.750
9.500
9.650
49,601
-0.14(-1.43%)
Mar 12, 2010
9.850
9.850
9.540
9.790
41,111
-0.04(-0.41%)
Mar 11, 2010
9.790
9.950
9.690
9.830
47,102
-0.06(-0.61%)
Mar 10, 2010
9.690
10.02
9.690
9.890
61,234
+0.17(+1.75%)
Mar 09, 2010
9.720
9.950
9.540
9.720
77,030
-0.01(-0.10%)
Mar 08, 2010
10.13
10.13
9.490
9.730
253,316
-0.37(-3.66%)
Mar 05, 2010
9.770
10.10
9.770
10.10
119,299
+0.39(+4.02%)
Mar 04, 2010
9.900
9.950
9.670
9.710
78,585
-0.14(-1.42%)
Mar 03, 2010
10.00
10.05
9.840
9.850
91,471
-0.15(-1.50%)
Mar 02, 2010
9.890
10.05
9.790
10.00
131,982
+0.10(+1.01%)
Mar 01, 2010
9.900
10.06
9.830
9.900
190,654
+0.07(+0.71%)
Feb 26, 2010
10.19
10.19
9.780
9.830
51,110
-0.32(-3.15%)
Feb 25, 2010
9.880
10.16
9.870
10.15
51,969
+0.08(+0.79%)
Feb 24, 2010
9.950
10.36
9.910
10.07
46,334
+0.13(+1.31%)
Feb 23, 2010
9.840
9.950
9.670
9.940
74,523
+0.05(+0.51%)
Feb 22, 2010
9.860
9.980
9.690
9.890
33,558
+0.06(+0.61%)
Feb 19, 2010
9.970
10.05
9.640
9.830
67,156
-0.14(-1.40%)
Feb 18, 2010
9.470
9.980
9.000
9.970
36,999
+0.52(+5.50%)
Feb 17, 2010
9.220
9.460
9.220
9.450
36,389
+0.29(+3.17%)
Feb 16, 2010
9.180
9.180
9.000
9.160
32,577
+0.06(+0.66%)
Feb 12, 2010
9.120
9.100
9.100
9.100
73,400
-0.16(-1.73%)
Feb 11, 2010
8.700
9.280
8.660
9.260
104,692
+0.50(+5.71%)
Feb 10, 2010
8.650
8.780
8.610
8.760
89,371
+0.04(+0.46%)
Feb 09, 2010
8.780
8.810
8.500
8.720
165,755
+0.09(+1.04%)
Feb 08, 2010
8.880
8.880
8.620
8.630
52,394
-0.29(-3.25%)
Feb 05, 2010
8.740
8.950
8.650
8.920
54,270
+0.20(+2.29%)
Feb 04, 2010
8.800
8.830
8.720
8.720
85,494
-0.09(-1.02%)
Feb 03, 2010
8.790
8.945
8.760
8.810
68,098
-0.05(-0.56%)
Feb 02, 2010
8.970
9.020
8.790
8.860
66,157
-0.11(-1.23%)
Feb 01, 2010
9.100
9.230
8.910
8.970
77,978
-0.09(-0.99%)
Jan 29, 2010
9.150
9.180
8.900
9.060
74,085
-0.02(-0.22%)
Jan 28, 2010
9.160
9.320
9.020
9.080
89,387
-0.09(-0.98%)
Jan 27, 2010
9.060
9.240
8.950
9.170
107,353
+0.01(+0.11%)
Jan 26, 2010
9.170
9.320
9.090
9.160
56,908
-0.07(-0.76%)
Jan 25, 2010
9.320
9.350
9.120
9.230
49,452
+0.03(+0.33%)
Jan 22, 2010
9.140
9.500
9.100
9.200
65,177
+0.04(+0.44%)
Jan 21, 2010
9.380
9.480
9.100
9.160
78,963
-0.18(-1.93%)
Jan 20, 2010
9.470
9.720
9.210
9.340
101,333
-0.25(-2.61%)
Jan 19, 2010
9.570
9.740
9.290
9.590
86,180
+0.02(+0.21%)
Jan 15, 2010
9.840
9.570
9.570
9.570
100,000
-0.22(-2.25%)
Jan 14, 2010
9.570
9.930
9.570
9.790
29,475
+0.19(+1.98%)
Jan 13, 2010
9.450
9.709
9.355
9.600
41,197
+0.15(+1.59%)
Jan 12, 2010
9.570
9.710
9.320
9.450
86,127
-0.19(-1.97%)
Jan 11, 2010
10.11
10.16
9.570
9.640
66,534
-0.45(-4.46%)
Jan 08, 2010
9.910
10.11
9.770
10.09
75,992
+0.11(+1.10%)
Jan 07, 2010
9.520
10.12
9.420
9.980
135,569
+0.44(+4.61%)
Jan 06, 2010
9.730
9.820
9.430
9.540
110,864
-0.21(-2.15%)
Jan 05, 2010
10.17
10.18
9.660
9.750
123,412
-0.47(-4.60%)
Jan 04, 2010
10.03
10.22
9.830
10.22
147,235
+0.31(+3.13%)
Dec 31, 2009
9.960
9.910
9.910
9.910
105,200
-0.09(-0.90%)
Dec 30, 2009
9.530
10.07
9.450
10.00
92,823
+0.42(+4.38%)
Dec 29, 2009
9.880
9.890
9.460
9.580
77,754
-0.28(-2.84%)
Dec 28, 2009
9.960
9.960
9.770
9.860
21,229
-0.06(-0.60%)
Dec 24, 2009
9.690
9.980
9.690
9.920
15,294
+0.25(+2.59%)
Dec 23, 2009
9.990
10.10
9.470
9.670
75,973
-0.28(-2.81%)
Dec 22, 2009
9.760
10.13
9.760
9.950
87,483
+0.18(+1.84%)
Dec 21, 2009
9.750
9.880
9.460
9.770
65,782
+0.06(+0.62%)
Dec 18, 2009
9.760
9.760
9.500
9.710
284,771
+0.07(+0.73%)
Dec 17, 2009
9.610
9.780
9.510
9.640
39,668
-0.01(-0.10%)
Dec 16, 2009
9.620
9.770
9.348
9.650
60,354
+0.09(+0.94%)
Dec 15, 2009
9.840
9.990
9.510
9.560
123,540
-0.40(-4.02%)
Dec 14, 2009
9.720
9.980
9.350
9.960
57,783
+0.66(+7.10%)
Dec 11, 2009
9.230
9.680
9.190
9.300
80,779
+0.15(+1.64%)
Dec 10, 2009
9.480
9.640
9.040
9.150
68,565
-0.27(-2.87%)
Dec 09, 2009
9.420
9.640
9.330
9.420
43,777
+0.02(+0.21%)
Dec 08, 2009
9.310
9.640
9.280
9.400
45,260
-0.01(-0.11%)
Dec 07, 2009
9.330
9.500
9.270
9.410
22,986
+0.11(+1.18%)
Dec 04, 2009
9.140
9.480
9.097
9.300
72,725
+0.38(+4.26%)
Dec 03, 2009
8.970
9.420
8.880
8.920
92,846
+0.01(+0.11%)
Dec 02, 2009
8.960
9.250
8.870
8.910
30,971
-0.07(-0.78%)
Dec 01, 2009
8.580
9.190
8.510
8.980
116,105
+0.47(+5.52%)
Nov 30, 2009
8.500
8.520
8.020
8.510
105,558
-0.02(-0.23%)
Nov 27, 2009
8.530
8.740
8.530
8.530
59,665
-0.28(-3.18%)
Nov 25, 2009
9.010
9.060
8.750
8.810
21,309
-0.18(-2.00%)
Nov 24, 2009
8.800
9.000
8.680
8.990
45,843
+0.10(+1.12%)
Nov 23, 2009
8.820
9.110
8.820
8.890
93,482
+0.22(+2.54%)
Nov 20, 2009
8.510
8.680
8.500
8.670
60,637
+0.07(+0.81%)
Nov 19, 2009
8.770
8.780
8.410
8.600
74,712
-0.27(-3.04%)
Nov 18, 2009
8.880
8.950
8.730
8.870
31,739
-0.09(-1.00%)
Nov 17, 2009
9.200
9.200
8.780
8.960
32,792
-0.26(-2.82%)
Nov 16, 2009
8.670
9.260
8.620
9.220
137,067
+0.67(+7.84%)
Nov 13, 2009
8.270
8.640
8.220
8.550
79,364
+0.16(+1.91%)
Nov 12, 2009
8.880
9.010
8.360
8.390
83,163
-0.48(-5.41%)
Nov 11, 2009
8.590
9.570
8.520
8.870
366,045
+0.35(+4.11%)
Nov 10, 2009
8.450
8.590
8.370
8.520
105,909
+0.07(+0.83%)
Nov 09, 2009
8.490
8.500
8.340
8.450
75,299
+0.04(+0.48%)
Nov 06, 2009
8.190
8.500
7.810
8.410
143,470
+0.09(+1.08%)
Nov 05, 2009
7.970
8.360
7.940
8.320
79,846
+0.44(+5.58%)
Nov 04, 2009
8.450
8.720
7.880
7.880
90,540
-0.54(-6.41%)
Nov 03, 2009
7.980
8.430
7.810
8.420
114,515
+0.35(+4.34%)
Nov 02, 2009
8.290
8.460
7.810
8.070
164,728
-0.19(-2.30%)
Oct 30, 2009
8.410
8.500
7.840
8.260
176,576
-0.26(-3.05%)
Oct 29, 2009
8.590
8.610
8.320
8.520
86,641
+0.11(+1.31%)
Oct 28, 2009
8.790
8.960
8.380
8.410
69,929
-0.40(-4.54%)
Oct 27, 2009
9.010
9.240
8.800
8.810
77,276
-0.21(-2.33%)
Oct 26, 2009
9.030
9.255
8.920
9.020
58,423
+0.03(+0.33%)
Oct 23, 2009
9.100
9.480
8.960
8.990
71,991
-0.49(-5.17%)
Oct 22, 2009
9.400
9.590
9.260
9.480
69,346
+0.06(+0.64%)
Oct 21, 2009
9.820
9.990
9.370
9.420
78,940
-0.46(-4.66%)
Oct 20, 2009
9.775
10.08
9.750
9.880
41,476
-0.07(-0.70%)
Oct 19, 2009
9.860
10.08
9.860
9.950
37,080
+0.10(+1.02%)
Oct 16, 2009
9.930
9.980
9.600
9.850
81,970
-0.17(-1.70%)
Oct 15, 2009
10.08
10.20
9.960
10.02
56,267
-0.11(-1.09%)
Oct 14, 2009
10.01
10.23
9.760
10.13
78,595
+0.25(+2.53%)
Oct 13, 2009
10.07
10.07
9.830
9.880
45,581
-0.22(-2.18%)
Oct 12, 2009
10.05
10.17
9.530
10.10
86,482
+0.17(+1.71%)
Oct 09, 2009
9.570
10.19
9.570
9.930
153,818
+0.38(+3.98%)
Oct 08, 2009
9.670
9.860
9.520
9.550
94,430
-0.02(-0.21%)
Oct 07, 2009
9.580
9.690
9.400
9.570
71,090
-0.02(-0.21%)
Oct 06, 2009
9.660
9.925
9.410
9.590
119,274
+0.02(+0.21%)
Oct 05, 2009
9.630
9.720
9.380
9.570
104,303
-0.04(-0.42%)
Oct 02, 2009
9.450
9.990
9.370
9.610
162,217
+0.75(+8.47%)
Oct 01, 2009
9.280
9.280
8.800
8.860
101,231
-0.45(-4.83%)
Sep 30, 2009
9.870
10.00
9.200
9.310
154,702
-0.53(-5.39%)
Sep 29, 2009
9.830
10.10
9.670
9.840
160,802
+0.01(+0.10%)
Sep 28, 2009
9.440
9.870
9.400
9.830
98,812
+0.42(+4.46%)
Sep 25, 2009
9.300
9.490
9.130
9.410
115,611
+0.05(+0.53%)
Sep 24, 2009
9.767
9.820
9.210
9.360
102,795
-0.26(-2.70%)
Sep 23, 2009
9.680
10.10
9.450
9.620
121,606
-0.02(-0.21%)
Sep 22, 2009
9.720
9.940
9.560
9.640
67,258
-0.04(-0.41%)
Sep 21, 2009
9.800
9.820
9.530
9.680
93,671
-0.23(-2.32%)
Sep 18, 2009
9.640
9.910
9.590
9.910
206,015
+0.30(+3.12%)
Sep 17, 2009
9.740
9.780
9.440
9.610
89,113
-0.12(-1.23%)
Sep 16, 2009
9.330
9.770
9.100
9.730
174,080
+0.43(+4.62%)
Sep 15, 2009
9.390
9.440
9.250
9.300
170,389
-0.14(-1.48%)
Sep 14, 2009
9.800
10.01
9.390
9.440
162,464
-0.45(-4.55%)
Sep 11, 2009
10.07
10.20
9.870
9.890
70,634
-0.18(-1.79%)
Sep 10, 2009
9.710
10.10
9.550
10.07
150,461
+0.38(+3.92%)
Sep 09, 2009
9.600
9.940
9.600
9.690
116,643
+0.10(+1.04%)
Sep 08, 2009
9.780
9.920
9.510
9.590
81,585
-0.08(-0.83%)
Sep 04, 2009
9.650
9.870
9.510
9.670
113,008
+0.03(+0.31%)
Sep 03, 2009
9.680
9.710
9.430
9.640
126,118
+0.00(+0.00%)
Sep 02, 2009
9.890
9.890
9.360
9.640
154,215
-0.25(-2.53%)
Sep 01, 2009
9.110
9.970
9.110
9.890
257,297
+0.68(+7.38%)
Aug 31, 2009
9.300
9.440
9.150
9.210
124,625
-0.15(-1.60%)
Aug 28, 2009
9.440
9.480
9.300
9.360
106,557
+0.01(+0.11%)
Aug 27, 2009
9.090
9.500
9.030
9.350
102,508
+0.38(+4.24%)
Aug 26, 2009
8.990
9.150
8.790
8.970
67,515
-0.06(-0.66%)
Aug 25, 2009
8.980
9.200
8.910
9.030
49,813
+0.08(+0.89%)
Aug 24, 2009
9.090
9.280
8.810
8.950
73,136
-0.09(-1.00%)
Aug 21, 2009
8.830
9.540
8.210
9.040
170,296
+0.41(+4.75%)
Aug 20, 2009
8.630
8.630
8.270
8.630
176,553
-0.05(-0.58%)
Aug 19, 2009
8.400
8.710
8.060
8.680
112,886
+0.17(+2.00%)
Aug 18, 2009
8.270
8.560
8.060
8.510
114,839
+0.29(+3.53%)
Aug 17, 2009
8.150
8.670
7.920
8.220
112,646
-0.11(-1.32%)
Aug 14, 2009
8.580
8.830
8.130
8.330
80,994
-0.28(-3.25%)
Aug 13, 2009
8.810
8.810
8.500
8.610
80,828
-0.12(-1.37%)
Aug 12, 2009
8.670
8.910
8.450
8.730
96,879
+0.06(+0.69%)
Aug 11, 2009
8.520
9.080
8.230
8.670
87,968
+0.08(+0.93%)
Aug 10, 2009
8.360
8.640
8.260
8.590
132,475
+0.19(+2.26%)
Aug 07, 2009
8.370
8.610
7.900
8.400
180,573
+0.17(+2.07%)
Aug 06, 2009
7.780
8.380
7.280
8.230
352,648
-0.17(-2.02%)
Aug 05, 2009
8.690
8.690
8.140
8.400
82,825
-0.31(-3.56%)
Aug 04, 2009
8.480
8.830
8.360
8.710
114,033
+0.14(+1.63%)
Aug 03, 2009
8.440
8.800
8.050
8.570
119,660
+0.22(+2.63%)
Jul 31, 2009
8.220
8.885
8.170
8.350
150,272
+0.07(+0.85%)
Jul 30, 2009
8.260
8.740
7.920
8.280
132,783
+0.12(+1.47%)
Jul 29, 2009
7.850
8.290
7.660
8.160
170,707
+0.22(+2.77%)
Jul 28, 2009
7.620
8.055
7.320
7.940
128,627
+0.29(+3.79%)
Jul 27, 2009
7.430
7.760
7.200
7.650
124,502
+0.27(+3.66%)
Jul 24, 2009
7.090
7.430
7.050
7.380
136,641
+0.21(+2.93%)
Jul 23, 2009
6.810
7.400
6.760
7.170
142,433
+0.30(+4.37%)
Jul 22, 2009
6.810
7.030
6.660
6.870
102,771
+0.01(+0.15%)
Jul 21, 2009
6.970
7.030
6.819
6.860
73,317
-0.07(-1.01%)
Jul 20, 2009
6.770
7.150
6.640
6.930
103,391
+0.21(+3.12%)
Jul 17, 2009
7.050
7.050
6.650
6.720
122,459
-0.31(-4.41%)
Jul 16, 2009
7.100
7.180
6.840
7.030
106,131
-0.13(-1.82%)
Jul 15, 2009
6.810
7.210
6.630
7.160
117,677
+0.47(+7.03%)
Jul 14, 2009
6.690
6.790
6.490
6.690
126,279
-0.02(-0.30%)
Jul 13, 2009
6.330
6.720
6.170
6.710
130,786
+0.35(+5.50%)
Jul 10, 2009
6.310
6.400
6.250
6.360
79,774
+0.05(+0.79%)
Jul 09, 2009
6.350
6.510
6.190
6.310
116,193
+0.00(+0.00%)
Jul 08, 2009
6.310
6.510
6.200
6.310
167,074
+0.01(+0.16%)
Jul 07, 2009
6.330
6.650
6.200
6.300
183,672
-0.05(-0.79%)
Jul 06, 2009
6.420
6.660
6.150
6.350
152,444
-0.11(-1.70%)
Jul 02, 2009
7.170
7.470
6.400
6.460
167,503
-0.81(-11.14%)
Jul 01, 2009
6.960
7.430
6.920
7.270
285,337
+0.40(+5.82%)
Jun 30, 2009
7.190
7.420
6.780
6.870
204,978
-0.32(-4.45%)
Jun 29, 2009
7.650
7.660
7.190
7.190
176,437
-0.47(-6.14%)
Jun 26, 2009
7.080
7.700
6.840
7.660
623,166
+0.55(+7.74%)
Jun 25, 2009
6.980
7.130
6.880
7.110
127,590
+0.16(+2.30%)
Jun 24, 2009
7.080
7.240
6.890
6.950
186,165
-0.05(-0.71%)
Jun 23, 2009
7.080
7.280
6.930
7.000
128,144
-0.05(-0.71%)
Jun 22, 2009
7.640
7.640
7.050
7.050
168,635
-0.72(-9.27%)
Jun 19, 2009
7.900
8.060
7.560
7.770
256,630
+0.02(+0.26%)
Jun 18, 2009
7.710
7.890
7.440
7.750
147,128
+0.01(+0.13%)
Jun 17, 2009
7.590
7.970
7.370
7.740
76,302
+0.18(+2.38%)
Jun 16, 2009
7.840
7.950
7.480
7.560
113,537
-0.12(-1.56%)
Jun 15, 2009
8.330
8.330
7.520
7.680
131,936
-0.87(-10.18%)
Jun 12, 2009
8.310
8.620
8.030
8.550
125,674
+0.20(+2.40%)
Jun 11, 2009
8.020
8.750
7.960
8.350
94,527
+0.39(+4.90%)
Jun 10, 2009
8.430
8.490
7.900
7.960
147,831
-0.37(-4.44%)
Jun 09, 2009
8.880
9.050
8.290
8.330
145,804
-0.48(-5.45%)
Jun 08, 2009
8.890
9.159
8.570
8.810
113,255
-0.39(-4.24%)
Jun 05, 2009
8.920
9.230
8.590
9.200
86,732
+0.34(+3.84%)
Jun 04, 2009
8.780
9.000
8.580
8.860
72,688
+0.15(+1.72%)
Jun 03, 2009
8.620
8.900
8.530
8.710
65,663
-0.02(-0.23%)
Jun 02, 2009
8.540
8.950
8.170
8.730
112,876
+0.17(+1.99%)
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.