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
Lifetime Brands Inc
(NQ:
LCUT
)
10.01
-0.21 (-2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
11.56
11.87
11.39
11.67
45,394
+0.11(+0.94%)
May 27, 2010
11.56
11.66
11.18
11.56
52,518
+0.48(+4.29%)
May 26, 2010
11.51
11.95
11.08
11.08
79,491
-0.28(-2.50%)
May 25, 2010
11.04
11.49
10.85
11.37
99,664
+0.01(+0.07%)
May 24, 2010
11.67
11.91
11.23
11.36
85,147
-0.25(-2.16%)
May 21, 2010
11.56
12.09
11.40
11.61
118,067
-0.22(-1.83%)
May 20, 2010
11.94
12.21
11.72
11.82
95,327
-0.42(-3.41%)
May 19, 2010
12.46
12.46
12.07
12.24
86,255
-0.18(-1.41%)
May 18, 2010
12.52
12.60
12.24
12.42
185,337
-0.04(-0.33%)
May 17, 2010
12.15
12.46
12.10
12.46
89,686
+0.31(+2.54%)
May 14, 2010
12.06
12.34
11.65
12.15
52,224
+0.01(+0.07%)
May 13, 2010
12.06
12.22
12.06
12.14
79,126
+0.15(+1.25%)
May 12, 2010
11.52
12.17
11.52
11.99
67,967
+0.37(+3.16%)
May 11, 2010
11.57
11.82
11.00
11.62
71,009
+0.36(+3.19%)
May 10, 2010
11.26
11.62
11.18
11.27
80,406
+0.19(+1.73%)
May 07, 2010
11.35
11.90
10.75
11.07
94,406
-0.26(-2.28%)
May 06, 2010
11.51
11.80
10.90
11.33
165,515
-0.35(-3.00%)
May 05, 2010
11.58
11.93
10.96
11.68
103,205
-0.28(-2.37%)
May 04, 2010
12.10
12.23
11.93
11.97
51,920
-0.30(-2.45%)
May 03, 2010
12.13
12.32
11.94
12.27
73,003
+0.14(+1.17%)
Apr 30, 2010
12.25
12.33
12.08
12.12
36,588
-0.18(-1.49%)
Apr 29, 2010
12.31
12.41
12.22
12.31
65,698
+0.12(+0.96%)
Apr 28, 2010
12.22
12.32
12.15
12.19
34,421
+0.03(+0.27%)
Apr 27, 2010
12.47
12.52
12.11
12.16
75,216
-0.34(-2.74%)
Apr 26, 2010
12.27
12.63
12.21
12.50
88,403
+0.23(+1.90%)
Apr 23, 2010
12.00
12.40
11.97
12.27
125,453
+0.33(+2.80%)
Apr 22, 2010
11.79
12.00
11.79
11.93
40,512
+0.02(+0.14%)
Apr 21, 2010
12.05
12.09
11.84
11.92
68,599
+0.03(+0.28%)
Apr 20, 2010
11.17
11.89
10.65
11.88
201,506
+0.67(+5.95%)
Apr 19, 2010
11.55
11.58
10.91
11.22
139,203
-0.45(-3.86%)
Apr 16, 2010
11.67
11.86
11.60
11.67
67,364
-0.04(-0.36%)
Apr 15, 2010
11.35
11.71
11.35
11.71
80,819
+0.23(+1.96%)
Apr 14, 2010
11.27
11.48
10.73
11.48
111,511
+0.21(+1.85%)
Apr 13, 2010
11.27
11.30
11.17
11.27
76,345
-0.03(-0.22%)
Apr 12, 2010
11.13
11.31
11.01
11.30
233,502
+0.29(+2.65%)
Apr 09, 2010
10.78
11.01
10.35
11.01
111,473
+0.28(+2.65%)
Apr 08, 2010
10.35
10.76
10.31
10.72
150,422
+0.37(+3.54%)
Apr 07, 2010
10.26
10.36
10.15
10.36
51,543
+0.10(+0.98%)
Apr 06, 2010
10.21
10.26
10.15
10.26
48,651
+0.04(+0.41%)
Apr 05, 2010
9.989
10.21
9.930
10.21
89,289
+0.31(+3.12%)
Apr 01, 2010
9.847
9.905
9.905
9.905
77,415
+0.07(+0.68%)
Mar 31, 2010
9.913
9.963
9.721
9.838
22,231
+0.03(+0.26%)
Mar 30, 2010
9.830
9.997
9.797
9.813
77,356
-0.08(-0.84%)
Mar 29, 2010
9.813
9.930
9.688
9.897
63,058
+0.08(+0.85%)
Mar 26, 2010
9.872
9.936
9.656
9.813
39,511
+0.12(+1.20%)
Mar 25, 2010
9.271
9.901
9.248
9.696
57,236
+0.43(+4.59%)
Mar 24, 2010
9.872
9.872
9.104
9.271
77,849
-0.56(-5.69%)
Mar 23, 2010
9.797
9.830
9.688
9.830
17,914
+0.09(+0.94%)
Mar 22, 2010
9.772
10.01
9.596
9.738
66,258
-0.03(-0.26%)
Mar 19, 2010
10.04
10.04
9.596
9.763
141,357
-0.25(-2.50%)
Mar 18, 2010
9.747
10.01
9.638
10.01
92,958
+0.29(+3.00%)
Mar 17, 2010
9.087
9.747
9.087
9.721
44,054
+0.61(+6.69%)
Mar 16, 2010
9.104
9.162
8.912
9.112
42,788
+0.20(+2.25%)
Mar 15, 2010
8.904
9.112
8.770
8.912
22,558
+0.06(+0.66%)
Mar 12, 2010
8.745
9.087
8.553
8.854
86,502
+0.88(+11.10%)
Mar 11, 2010
7.927
7.969
7.510
7.969
61,873
+0.00(+0.00%)
Mar 10, 2010
7.919
8.111
7.443
7.969
55,873
+0.18(+2.25%)
Mar 09, 2010
8.053
8.056
7.752
7.794
22,168
-0.24(-3.01%)
Mar 08, 2010
7.786
8.103
7.782
8.036
20,964
+0.34(+4.45%)
Mar 05, 2010
7.485
7.919
7.485
7.694
32,422
+0.32(+4.30%)
Mar 04, 2010
6.943
7.377
6.809
7.377
49,300
+0.47(+6.76%)
Mar 03, 2010
6.843
6.976
6.751
6.909
13,051
+0.10(+1.41%)
Mar 02, 2010
6.809
6.926
6.717
6.813
10,572
+0.03(+0.43%)
Mar 01, 2010
6.818
6.883
6.784
6.784
5,512
+0.06(+0.87%)
Feb 26, 2010
6.500
6.726
6.492
6.726
5,033
+0.09(+1.38%)
Feb 25, 2010
6.225
6.819
6.225
6.634
6,471
-0.05(-0.75%)
Feb 24, 2010
6.684
6.684
6.617
6.684
18,898
+0.03(+0.50%)
Feb 23, 2010
6.634
6.651
6.584
6.651
20,047
+0.02(+0.25%)
Feb 22, 2010
6.676
6.676
6.567
6.634
118,907
-0.01(-0.13%)
Feb 19, 2010
6.592
6.642
5.925
6.642
13,843
+0.04(+0.63%)
Feb 18, 2010
6.359
6.676
6.359
6.601
9,958
+0.01(+0.13%)
Feb 17, 2010
6.475
6.667
6.475
6.592
8,328
-0.01(-0.13%)
Feb 16, 2010
6.517
6.651
6.509
6.601
10,845
+0.09(+1.41%)
Feb 12, 2010
6.576
6.509
6.509
6.509
7,549
-0.15(-2.26%)
Feb 11, 2010
6.676
6.676
6.609
6.659
7,172
-0.01(-0.13%)
Feb 10, 2010
6.167
6.676
6.158
6.667
4,913
+0.05(+0.76%)
Feb 09, 2010
6.634
6.676
6.100
6.617
5,296
+0.07(+1.02%)
Feb 08, 2010
6.642
6.642
6.434
6.551
7,538
+0.04(+0.64%)
Feb 05, 2010
6.467
6.509
6.192
6.509
12,684
-0.08(-1.27%)
Feb 04, 2010
6.584
6.651
6.008
6.592
35,778
-0.02(-0.25%)
Feb 03, 2010
6.843
6.843
6.525
6.609
18,009
-0.08(-1.25%)
Feb 02, 2010
6.884
6.884
6.500
6.692
15,593
+0.02(+0.25%)
Feb 01, 2010
6.525
6.926
6.258
6.676
10,562
+0.02(+0.25%)
Jan 29, 2010
7.343
7.343
6.525
6.659
17,102
+0.03(+0.50%)
Jan 28, 2010
6.884
6.884
6.334
6.626
25,477
-0.26(-3.76%)
Jan 27, 2010
6.701
6.951
6.684
6.884
32,962
+0.24(+3.64%)
Jan 26, 2010
6.075
6.642
6.075
6.642
50,390
+0.51(+8.30%)
Jan 25, 2010
6.050
6.133
5.950
6.133
26,520
+0.08(+1.38%)
Jan 22, 2010
5.783
6.050
5.741
6.050
39,033
+0.28(+4.92%)
Jan 21, 2010
5.574
5.783
5.574
5.766
10,963
+0.01(+0.15%)
Jan 20, 2010
5.633
5.758
5.633
5.758
4,074
+0.17(+2.99%)
Jan 19, 2010
5.699
5.774
5.558
5.591
28,880
-0.04(-0.74%)
Jan 15, 2010
5.649
5.633
5.633
5.633
46,856
-0.09(-1.60%)
Jan 14, 2010
5.628
5.816
5.624
5.724
3,554
+0.02(+0.29%)
Jan 13, 2010
5.616
5.733
5.616
5.708
4,493
+0.09(+1.63%)
Jan 12, 2010
5.608
5.774
5.599
5.616
4,822
+0.02(+0.30%)
Jan 11, 2010
5.816
5.816
5.599
5.599
10,744
-0.14(-2.47%)
Jan 08, 2010
5.532
5.741
5.532
5.741
6,591
+0.23(+4.08%)
Jan 07, 2010
5.633
5.699
5.366
5.516
194,331
-0.18(-3.22%)
Jan 06, 2010
5.825
5.825
5.558
5.699
12,239
-0.07(-1.16%)
Jan 05, 2010
5.841
5.841
5.649
5.766
9,269
-0.18(-2.95%)
Jan 04, 2010
6.050
6.050
5.850
5.941
4,348
-0.03(-0.42%)
Dec 31, 2009
6.033
5.966
5.966
5.966
15,578
-0.04(-0.61%)
Dec 30, 2009
5.991
6.175
5.991
6.003
6,175
+0.00(+0.05%)
Dec 29, 2009
5.808
6.000
5.774
6.000
24,057
+0.23(+3.90%)
Dec 28, 2009
5.783
5.800
5.741
5.774
15,872
+0.05(+0.87%)
Dec 24, 2009
5.516
5.758
5.516
5.724
3,293
+0.01(+0.15%)
Dec 23, 2009
5.624
5.724
5.624
5.716
32,787
+0.08(+1.48%)
Dec 22, 2009
5.624
5.666
5.595
5.633
22,766
+0.00(+0.00%)
Dec 21, 2009
5.224
5.633
5.224
5.633
19,780
+0.09(+1.66%)
Dec 18, 2009
5.524
5.649
5.524
5.541
19,213
+0.03(+0.61%)
Dec 17, 2009
5.499
5.541
5.274
5.507
17,724
+0.00(+0.00%)
Dec 16, 2009
5.453
5.749
5.424
5.507
11,977
+0.03(+0.61%)
Dec 15, 2009
5.424
5.482
5.395
5.474
188,734
+0.01(+0.15%)
Dec 14, 2009
5.374
5.583
5.224
5.466
66,059
+0.15(+2.83%)
Dec 11, 2009
5.265
5.399
5.169
5.316
30,054
+0.09(+1.76%)
Dec 10, 2009
5.357
5.466
5.224
5.224
15,075
-0.22(-3.99%)
Dec 09, 2009
5.182
5.441
5.182
5.441
15,913
+0.06(+1.09%)
Dec 08, 2009
5.382
5.382
5.270
5.382
67,040
+0.04(+0.78%)
Dec 07, 2009
5.566
5.624
5.341
5.341
33,270
-0.28(-5.04%)
Dec 04, 2009
5.616
5.624
5.316
5.624
19,178
+0.16(+2.90%)
Dec 03, 2009
5.374
5.474
5.174
5.466
80,188
+0.18(+3.31%)
Dec 02, 2009
5.265
5.341
5.132
5.291
12,986
+0.08(+1.44%)
Dec 01, 2009
5.282
5.324
5.092
5.215
13,437
-0.05(-0.95%)
Nov 30, 2009
5.374
5.374
5.174
5.265
68,215
-0.08(-1.56%)
Nov 27, 2009
5.341
5.349
5.182
5.349
24,079
-0.08(-1.38%)
Nov 25, 2009
5.591
5.591
5.399
5.424
81,679
-0.15(-2.69%)
Nov 24, 2009
5.424
5.624
5.424
5.574
13,221
-0.04(-0.74%)
Nov 23, 2009
5.658
5.674
5.608
5.616
20,462
-0.02(-0.30%)
Nov 20, 2009
5.507
5.683
5.507
5.633
15,745
+0.12(+2.20%)
Nov 19, 2009
5.562
5.791
5.401
5.511
20,799
-0.13(-2.30%)
Nov 18, 2009
5.616
5.666
5.583
5.641
2,516
-0.02(-0.29%)
Nov 17, 2009
5.499
5.708
5.499
5.658
11,676
+0.01(+0.15%)
Nov 16, 2009
5.649
5.758
5.649
5.649
11,712
+0.02(+0.30%)
Nov 13, 2009
5.683
5.841
5.482
5.633
21,019
-0.05(-0.88%)
Nov 12, 2009
5.716
5.733
5.674
5.683
3,917
-0.04(-0.73%)
Nov 11, 2009
5.658
5.741
5.616
5.724
8,220
+0.05(+0.88%)
Nov 10, 2009
5.574
5.674
5.491
5.674
17,115
+0.04(+0.74%)
Nov 09, 2009
5.249
5.733
5.207
5.633
36,732
-0.03(-0.59%)
Nov 06, 2009
5.658
5.699
5.316
5.666
27,493
+0.03(+0.59%)
Nov 05, 2009
5.741
5.741
5.633
5.633
37,857
+0.21(+3.85%)
Nov 04, 2009
5.290
5.507
5.274
5.424
42,935
+0.21(+4.00%)
Nov 03, 2009
5.153
5.215
5.149
5.215
37,760
+0.00(+0.00%)
Nov 02, 2009
5.015
5.215
4.932
5.215
155,651
+0.15(+2.97%)
Oct 30, 2009
5.065
5.215
5.040
5.065
67,328
+0.04(+0.83%)
Oct 29, 2009
5.065
5.199
5.023
5.023
11,182
-0.15(-2.90%)
Oct 28, 2009
5.115
5.190
5.115
5.174
30,928
+0.08(+1.47%)
Oct 27, 2009
5.174
5.199
5.023
5.099
24,221
-0.11(-2.08%)
Oct 26, 2009
5.257
5.341
5.199
5.207
13,354
-0.08(-1.58%)
Oct 23, 2009
5.282
5.466
5.186
5.290
20,163
+0.00(+0.00%)
Oct 22, 2009
5.240
5.407
5.174
5.290
16,288
-0.03(-0.63%)
Oct 21, 2009
5.432
5.432
5.115
5.324
31,873
-0.10(-1.85%)
Oct 20, 2009
5.424
5.574
5.374
5.424
16,082
-0.04(-0.76%)
Oct 19, 2009
5.591
5.758
5.374
5.466
29,774
-0.02(-0.30%)
Oct 16, 2009
5.566
5.758
5.482
5.482
36,454
-0.15(-2.64%)
Oct 15, 2009
5.307
5.724
5.307
5.631
62,425
+0.21(+3.82%)
Oct 14, 2009
5.007
5.591
4.965
5.424
82,755
+0.43(+8.70%)
Oct 13, 2009
4.781
4.990
4.750
4.990
37,528
+0.19(+4.00%)
Oct 12, 2009
4.781
4.798
4.716
4.798
18,695
+0.01(+0.17%)
Oct 09, 2009
4.790
4.798
4.765
4.790
8,403
+0.05(+1.05%)
Oct 08, 2009
4.773
4.798
4.731
4.740
7,441
-0.01(-0.17%)
Oct 07, 2009
4.706
4.790
4.548
4.748
5,342
-0.05(-1.04%)
Oct 06, 2009
4.790
4.798
4.656
4.798
31,910
+0.03(+0.70%)
Oct 05, 2009
4.715
4.765
4.573
4.765
20,869
+0.16(+3.44%)
Oct 02, 2009
4.656
4.798
4.464
4.606
26,563
+0.02(+0.36%)
Oct 01, 2009
4.765
4.765
4.456
4.590
18,458
-0.18(-3.68%)
Sep 30, 2009
4.723
4.773
4.723
4.765
2,396
-0.01(-0.17%)
Sep 29, 2009
4.781
4.790
4.703
4.773
18,185
+0.04(+0.88%)
Sep 28, 2009
4.756
4.798
4.657
4.731
25,825
-0.04(-0.87%)
Sep 25, 2009
4.798
4.798
4.648
4.773
68,755
-0.03(-0.52%)
Sep 24, 2009
4.756
4.798
4.675
4.798
27,282
+0.03(+0.61%)
Sep 23, 2009
4.748
4.773
4.590
4.769
102,119
-0.00(-0.09%)
Sep 22, 2009
4.773
4.773
4.715
4.773
14,380
+0.00(+0.00%)
Sep 21, 2009
4.673
4.882
4.631
4.773
26,491
+0.16(+3.44%)
Sep 18, 2009
4.815
4.840
4.423
4.615
44,734
-0.17(-3.49%)
Sep 17, 2009
4.656
4.840
4.531
4.781
23,875
+0.00(+0.00%)
Sep 16, 2009
4.756
4.848
4.673
4.781
11,124
+0.16(+3.43%)
Sep 15, 2009
4.756
4.756
4.581
4.623
16,863
-0.16(-3.32%)
Sep 14, 2009
4.389
4.857
4.389
4.781
7,778
-0.08(-1.72%)
Sep 11, 2009
4.773
4.882
4.773
4.865
4,785
+0.05(+1.04%)
Sep 10, 2009
4.793
4.840
4.773
4.815
10,913
-0.03(-0.52%)
Sep 09, 2009
4.640
4.882
4.615
4.840
8,352
+0.08(+1.75%)
Sep 08, 2009
4.731
4.915
4.731
4.756
37,055
+0.00(+0.00%)
Sep 04, 2009
4.673
4.798
4.673
4.756
7,915
+0.00(+0.00%)
Sep 03, 2009
4.615
4.756
4.523
4.756
7,468
+0.09(+2.00%)
Sep 02, 2009
4.631
4.680
4.548
4.663
15,330
-0.05(-1.09%)
Sep 01, 2009
4.715
4.715
4.598
4.715
9,958
-0.07(-1.40%)
Aug 31, 2009
4.736
4.798
4.715
4.781
21,108
+0.03(+0.53%)
Aug 28, 2009
4.756
4.777
4.715
4.756
22,669
-0.02(-0.49%)
Aug 27, 2009
4.676
4.815
4.673
4.780
42,653
-0.09(-1.92%)
Aug 26, 2009
4.798
4.968
4.773
4.873
30,365
+0.10(+2.12%)
Aug 25, 2009
4.564
4.772
4.564
4.772
41,968
+0.16(+3.42%)
Aug 24, 2009
4.673
4.781
4.573
4.615
40,102
+0.00(+0.00%)
Aug 21, 2009
4.281
4.615
4.256
4.615
27,635
+0.32(+7.38%)
Aug 20, 2009
4.197
4.306
4.147
4.297
33,794
+0.04(+0.88%)
Aug 19, 2009
4.439
4.506
4.022
4.260
103,760
-0.20(-4.58%)
Aug 18, 2009
4.398
4.506
4.398
4.464
69,070
+0.02(+0.38%)
Aug 17, 2009
4.506
4.506
4.339
4.448
27,566
-0.06(-1.30%)
Aug 14, 2009
4.590
4.590
4.172
4.506
37,684
-0.08(-1.82%)
Aug 13, 2009
4.681
4.915
4.348
4.590
93,024
-0.08(-1.61%)
Aug 12, 2009
4.348
4.773
4.339
4.665
40,954
+0.29(+6.68%)
Aug 11, 2009
4.281
4.523
4.156
4.373
23,342
-0.07(-1.50%)
Aug 10, 2009
4.448
4.590
4.147
4.439
23,463
+0.02(+0.38%)
Aug 07, 2009
4.005
4.423
3.964
4.423
37,605
+0.28(+6.85%)
Aug 06, 2009
3.672
4.139
3.430
4.139
114,466
+0.36(+9.49%)
Aug 05, 2009
3.563
3.780
3.530
3.780
59,891
+0.22(+6.09%)
Aug 04, 2009
3.438
3.563
3.438
3.563
119,945
+0.06(+1.67%)
Aug 03, 2009
3.488
3.663
3.380
3.505
145,284
+0.00(+0.00%)
Jul 31, 2009
3.463
3.505
3.463
3.505
1,502
+0.06(+1.67%)
Jul 30, 2009
3.446
3.455
3.430
3.447
4,308
+0.07(+2.00%)
Jul 29, 2009
3.329
3.396
3.329
3.380
4,194
+0.08(+2.53%)
Jul 28, 2009
3.196
3.463
3.196
3.296
29,893
+0.01(+0.25%)
Jul 27, 2009
3.188
3.622
3.129
3.288
81,385
+0.15(+4.79%)
Jul 24, 2009
3.088
3.171
3.062
3.138
12,827
+0.02(+0.53%)
Jul 23, 2009
3.213
3.213
3.121
3.121
21,876
-0.09(-2.86%)
Jul 22, 2009
3.254
3.254
3.188
3.213
17,357
-0.04(-1.28%)
Jul 21, 2009
3.246
3.321
3.129
3.254
307,168
+0.00(+0.00%)
Jul 20, 2009
3.296
3.304
2.929
3.254
45,266
-0.10(-2.99%)
Jul 17, 2009
3.396
3.396
3.329
3.355
6,471
-0.04(-1.23%)
Jul 16, 2009
3.296
3.496
3.221
3.396
56,032
+0.28(+9.12%)
Jul 15, 2009
3.088
3.138
3.088
3.113
17,975
+0.00(+0.08%)
Jul 14, 2009
3.088
3.113
3.021
3.110
23,576
+0.10(+3.24%)
Jul 13, 2009
3.096
3.113
2.962
3.012
3,535
+0.01(+0.28%)
Jul 10, 2009
3.029
3.029
2.921
3.004
8,927
-0.11(-3.49%)
Jul 09, 2009
3.079
3.146
2.937
3.113
35,187
-0.02(-0.53%)
Jul 08, 2009
3.071
3.129
2.975
3.129
69,610
+0.04(+1.35%)
Jul 07, 2009
2.946
3.421
2.779
3.088
80,233
+0.09(+3.12%)
Jul 06, 2009
3.171
3.171
2.896
2.994
15,213
-0.15(-4.83%)
Jul 02, 2009
3.288
3.288
3.146
3.146
1,677
-0.14(-4.31%)
Jul 01, 2009
3.413
3.471
3.238
3.288
11,311
-0.11(-3.19%)
Jun 30, 2009
3.304
3.405
3.288
3.396
11,999
+0.13(+4.09%)
Jun 29, 2009
3.213
3.296
3.213
3.263
76,317
+0.07(+2.09%)
Jun 26, 2009
3.129
3.221
3.088
3.196
43,501
-0.03(-0.78%)
Jun 25, 2009
3.196
3.446
3.146
3.221
32,958
-0.14(-4.22%)
Jun 24, 2009
3.062
3.371
3.054
3.363
28,592
+0.38(+12.57%)
Jun 23, 2009
3.188
3.188
2.987
2.987
14,657
-0.08(-2.45%)
Jun 22, 2009
3.196
3.229
3.062
3.062
24,974
-0.23(-7.09%)
Jun 19, 2009
3.271
3.304
3.213
3.296
7,272
-0.01(-0.38%)
Jun 18, 2009
3.396
3.471
3.254
3.309
27,270
-0.14(-4.00%)
Jun 17, 2009
3.308
3.605
3.279
3.446
24,394
-0.09(-2.59%)
Jun 16, 2009
3.480
3.538
3.388
3.538
14,312
+0.06(+1.68%)
Jun 15, 2009
3.588
3.588
3.279
3.480
24,987
-0.16(-4.36%)
Jun 12, 2009
3.763
3.830
3.571
3.638
50,964
-0.12(-3.11%)
Jun 11, 2009
3.471
3.830
3.463
3.755
111,544
+0.29(+8.43%)
Jun 10, 2009
3.179
3.463
3.096
3.463
163,485
+0.27(+8.36%)
Jun 09, 2009
3.154
3.546
3.138
3.196
41,854
+0.01(+0.26%)
Jun 08, 2009
3.004
3.188
2.962
3.188
56,890
+0.12(+3.80%)
Jun 05, 2009
3.113
3.113
2.996
3.071
139,340
-0.06(-1.87%)
Jun 04, 2009
3.088
3.129
2.921
3.129
80,768
+0.04(+1.35%)
Jun 03, 2009
2.762
3.088
2.528
3.088
41,569
+0.25(+8.82%)
Jun 02, 2009
2.862
2.879
2.587
2.837
101,126
-0.04(-1.45%)
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.