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
Harmonic Inc
(NQ:
HLIT
)
11.09
-0.36 (-3.14%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2007
9.000
9.140
8.910
9.100
1,704,309
+0.10(+1.11%)
May 30, 2007
8.880
9.020
8.760
9.000
1,721,719
+0.05(+0.56%)
May 29, 2007
8.920
9.020
8.800
8.950
965,417
+0.01(+0.11%)
May 25, 2007
8.790
9.000
8.780
8.940
953,703
+0.17(+1.94%)
May 24, 2007
9.000
9.090
8.750
8.770
1,207,838
-0.14(-1.57%)
May 23, 2007
9.010
9.200
8.880
8.910
1,234,549
-0.09(-1.00%)
May 22, 2007
8.910
9.070
8.840
9.000
1,473,061
+0.08(+0.90%)
May 21, 2007
8.760
9.040
8.710
8.920
1,587,654
+0.13(+1.48%)
May 18, 2007
8.720
8.800
8.500
8.790
2,240,715
+0.07(+0.80%)
May 17, 2007
8.510
8.770
8.450
8.720
2,216,902
+0.22(+2.59%)
May 16, 2007
8.610
8.610
8.420
8.500
1,232,552
+0.22(+2.66%)
May 15, 2007
8.450
8.520
8.200
8.280
1,721,147
-0.18(-2.13%)
May 14, 2007
8.650
8.750
8.330
8.460
2,501,904
-0.22(-2.53%)
May 11, 2007
8.660
8.760
8.550
8.680
1,428,388
+0.01(+0.12%)
May 10, 2007
8.990
9.050
8.620
8.670
2,406,624
-0.40(-4.41%)
May 09, 2007
8.720
9.080
8.690
9.070
1,567,090
+0.16(+1.80%)
May 08, 2007
8.830
8.910
8.700
8.910
1,287,156
+0.05(+0.56%)
May 07, 2007
8.870
8.890
8.690
8.860
1,593,070
-0.01(-0.11%)
May 04, 2007
8.750
8.870
8.550
8.870
2,362,791
+0.15(+1.72%)
May 03, 2007
8.750
8.970
8.660
8.720
2,707,635
+0.24(+2.83%)
May 02, 2007
8.180
8.510
8.170
8.480
2,192,679
+0.28(+3.41%)
May 01, 2007
8.360
8.380
7.940
8.200
3,869,074
-0.07(-0.85%)
Apr 30, 2007
8.580
8.580
8.150
8.270
3,815,800
-0.31(-3.61%)
Apr 27, 2007
8.800
8.880
8.530
8.580
3,535,912
-0.28(-3.16%)
Apr 26, 2007
9.840
9.890
8.370
8.860
8,773,768
-1.43(-13.90%)
Apr 25, 2007
10.25
10.36
10.05
10.29
1,492,772
+0.12(+1.18%)
Apr 24, 2007
10.23
10.29
9.980
10.17
1,230,793
-0.02(-0.20%)
Apr 23, 2007
10.34
10.49
9.980
10.19
1,588,333
-0.15(-1.45%)
Apr 20, 2007
10.58
10.72
10.25
10.34
995,417
-0.10(-0.96%)
Apr 19, 2007
10.42
10.54
10.35
10.44
671,528
-0.11(-1.04%)
Apr 18, 2007
10.62
10.75
10.46
10.55
837,444
-0.15(-1.40%)
Apr 17, 2007
10.95
11.18
10.68
10.70
1,223,324
-0.17(-1.56%)
Apr 16, 2007
10.71
11.02
10.67
10.87
1,226,419
+0.17(+1.59%)
Apr 13, 2007
10.39
10.74
10.33
10.70
1,152,711
+0.34(+3.28%)
Apr 12, 2007
10.41
10.51
10.21
10.36
943,315
-0.06(-0.58%)
Apr 11, 2007
10.56
10.56
10.27
10.42
1,149,099
-0.11(-1.04%)
Apr 10, 2007
10.54
10.70
10.40
10.53
678,796
+0.01(+0.10%)
Apr 09, 2007
10.85
10.85
10.51
10.52
943,742
-0.23(-2.14%)
Apr 05, 2007
10.38
10.86
10.23
10.75
1,978,333
+0.42(+4.07%)
Apr 04, 2007
10.31
10.47
10.12
10.33
1,684,414
+0.03(+0.29%)
Apr 03, 2007
9.900
10.32
9.750
10.30
2,246,111
+0.48(+4.89%)
Apr 02, 2007
9.866
9.990
9.650
9.820
842,112
+0.00(+0.00%)
Mar 30, 2007
9.780
9.870
9.610
9.820
1,099,406
+0.09(+0.92%)
Mar 29, 2007
9.920
10.00
9.540
9.730
1,200,473
-0.11(-1.12%)
Mar 28, 2007
9.670
9.890
9.570
9.840
1,766,766
+0.11(+1.13%)
Mar 27, 2007
10.03
10.09
9.640
9.730
2,181,736
-0.36(-3.57%)
Mar 26, 2007
10.35
10.39
10.05
10.09
1,542,649
-0.30(-2.89%)
Mar 23, 2007
10.29
10.59
10.29
10.39
1,109,848
+0.10(+0.97%)
Mar 22, 2007
10.35
10.43
10.25
10.29
651,372
-0.12(-1.15%)
Mar 21, 2007
10.50
10.50
10.20
10.41
1,625,667
-0.09(-0.86%)
Mar 20, 2007
10.42
10.57
10.25
10.50
910,424
+0.10(+0.96%)
Mar 19, 2007
10.29
10.55
10.29
10.40
762,542
+0.08(+0.78%)
Mar 16, 2007
10.36
10.50
10.20
10.32
1,128,288
-0.06(-0.58%)
Mar 15, 2007
10.33
10.59
10.25
10.38
1,334,677
+0.11(+1.07%)
Mar 14, 2007
10.49
10.69
9.900
10.27
2,097,681
-0.25(-2.38%)
Mar 13, 2007
11.02
10.96
10.49
10.52
1,784,754
-0.50(-4.54%)
Mar 12, 2007
10.63
11.07
10.32
11.02
3,236,407
+0.66(+6.37%)
Mar 09, 2007
10.58
10.70
10.15
10.36
1,954,362
-0.07(-0.67%)
Mar 08, 2007
10.00
10.50
10.00
10.43
2,762,704
+0.57(+5.78%)
Mar 07, 2007
9.620
9.910
9.580
9.860
1,746,829
+0.42(+4.45%)
Mar 06, 2007
9.270
9.480
9.260
9.440
1,043,740
+0.27(+2.94%)
Mar 05, 2007
9.350
9.480
9.070
9.170
1,305,239
-0.35(-3.68%)
Mar 02, 2007
9.380
10.00
9.345
9.520
3,314,613
+0.11(+1.17%)
Mar 01, 2007
8.650
9.480
8.530
9.410
3,779,007
+0.60(+6.81%)
Feb 28, 2007
9.000
9.090
8.780
8.810
1,376,938
-0.20(-2.22%)
Feb 27, 2007
9.130
9.160
8.950
9.010
2,080,760
-0.29(-3.12%)
Feb 26, 2007
9.250
9.360
9.120
9.300
1,644,688
+0.20(+2.20%)
Feb 23, 2007
9.140
9.210
8.960
9.100
695,944
-0.08(-0.87%)
Feb 22, 2007
9.150
9.260
9.110
9.180
987,683
+0.02(+0.22%)
Feb 21, 2007
8.890
9.200
8.800
9.160
1,433,919
+0.24(+2.69%)
Feb 20, 2007
8.920
9.020
8.670
8.920
1,428,431
+0.12(+1.36%)
Feb 16, 2007
9.010
9.010
8.750
8.800
1,262,362
-0.21(-2.33%)
Feb 15, 2007
8.880
9.040
8.770
9.010
931,020
+0.16(+1.81%)
Feb 14, 2007
8.760
9.000
8.760
8.850
804,418
+0.11(+1.26%)
Feb 13, 2007
8.900
8.920
8.650
8.740
1,471,958
-0.12(-1.35%)
Feb 12, 2007
9.080
9.160
8.860
8.860
960,461
-0.25(-2.74%)
Feb 09, 2007
9.290
9.350
9.050
9.110
1,038,098
-0.17(-1.83%)
Feb 08, 2007
9.360
9.360
9.180
9.280
830,911
-0.07(-0.75%)
Feb 07, 2007
9.250
9.360
9.180
9.350
1,166,177
+0.10(+1.08%)
Feb 06, 2007
9.250
9.260
9.140
9.250
1,016,125
+0.02(+0.22%)
Feb 05, 2007
9.150
9.260
9.053
9.230
1,174,356
+0.05(+0.54%)
Feb 02, 2007
9.010
9.250
8.950
9.180
1,215,977
+0.19(+2.11%)
Feb 01, 2007
9.100
9.190
8.540
8.990
2,649,333
-0.06(-0.66%)
Jan 31, 2007
8.860
9.110
8.750
9.050
3,102,160
+0.10(+1.12%)
Jan 30, 2007
9.000
9.020
8.820
8.950
953,499
-0.04(-0.44%)
Jan 29, 2007
8.810
9.100
8.800
8.990
1,246,738
+0.12(+1.35%)
Jan 26, 2007
8.620
8.920
8.330
8.870
1,184,632
+0.28(+3.26%)
Jan 25, 2007
8.850
8.910
8.460
8.590
997,626
-0.27(-3.05%)
Jan 24, 2007
8.720
8.980
8.690
8.860
895,279
+0.18(+2.07%)
Jan 23, 2007
8.270
8.900
8.230
8.680
2,003,424
+0.37(+4.45%)
Jan 22, 2007
8.190
8.350
8.060
8.310
814,039
+0.13(+1.59%)
Jan 19, 2007
8.100
8.265
8.080
8.180
739,657
+0.04(+0.49%)
Jan 18, 2007
8.280
8.320
8.060
8.140
765,662
-0.03(-0.37%)
Jan 17, 2007
8.290
8.350
8.140
8.170
691,307
-0.14(-1.68%)
Jan 16, 2007
8.420
8.440
8.260
8.310
1,135,255
-0.04(-0.48%)
Jan 12, 2007
8.250
8.460
8.150
8.350
1,981,898
+0.19(+2.33%)
Jan 11, 2007
7.520
8.180
7.480
8.160
2,435,127
+0.81(+11.02%)
Jan 10, 2007
7.110
7.370
7.110
7.350
700,466
+0.18(+2.51%)
Jan 09, 2007
7.210
7.320
7.040
7.170
879,033
-0.02(-0.28%)
Jan 08, 2007
7.290
7.290
7.160
7.190
582,151
-0.09(-1.24%)
Jan 05, 2007
7.450
7.450
7.240
7.280
776,659
-0.20(-2.67%)
Jan 04, 2007
7.220
7.510
7.200
7.480
623,230
+0.20(+2.75%)
Jan 03, 2007
7.340
7.480
7.070
7.280
1,328,279
+0.01(+0.14%)
Dec 29, 2006
7.110
7.370
7.110
7.270
1,105,762
+0.13(+1.82%)
Dec 28, 2006
7.200
7.300
7.050
7.140
1,145,552
-0.16(-2.19%)
Dec 27, 2006
7.170
7.340
7.150
7.300
513,331
+0.12(+1.67%)
Dec 26, 2006
7.160
7.300
7.060
7.180
709,202
-0.01(-0.14%)
Dec 22, 2006
7.460
7.530
7.100
7.190
962,445
-0.32(-4.26%)
Dec 21, 2006
7.140
7.530
7.140
7.510
1,209,992
+0.35(+4.89%)
Dec 20, 2006
7.300
7.560
7.140
7.160
1,115,370
-0.16(-2.19%)
Dec 19, 2006
7.410
7.450
7.280
7.320
887,702
-0.13(-1.74%)
Dec 18, 2006
7.600
7.740
7.410
7.450
654,589
-0.15(-1.97%)
Dec 15, 2006
7.440
7.720
7.430
7.600
1,267,891
+0.17(+2.29%)
Dec 14, 2006
7.550
7.620
7.430
7.430
1,009,249
-0.14(-1.85%)
Dec 13, 2006
7.640
7.660
7.550
7.570
486,047
-0.01(-0.13%)
Dec 12, 2006
7.710
7.780
7.540
7.580
595,573
-0.10(-1.30%)
Dec 11, 2006
7.580
7.790
7.580
7.680
593,081
+0.07(+0.92%)
Dec 08, 2006
7.660
7.780
7.510
7.610
889,544
-0.10(-1.30%)
Dec 07, 2006
7.780
7.850
7.640
7.710
616,998
-0.02(-0.26%)
Dec 06, 2006
7.800
7.830
7.680
7.730
631,123
-0.05(-0.64%)
Dec 05, 2006
7.760
7.930
7.740
7.780
995,341
+0.02(+0.26%)
Dec 04, 2006
7.700
7.810
7.670
7.760
1,327,598
+0.06(+0.78%)
Dec 01, 2006
7.950
7.970
7.660
7.700
1,269,348
-0.23(-2.90%)
Nov 30, 2006
8.140
8.140
7.850
7.930
1,117,300
-0.18(-2.22%)
Nov 29, 2006
7.880
8.170
7.870
8.110
1,203,366
+0.32(+4.11%)
Nov 28, 2006
7.800
7.860
7.660
7.790
1,003,323
-0.06(-0.76%)
Nov 27, 2006
8.270
8.270
7.820
7.850
1,333,875
-0.50(-5.99%)
Nov 24, 2006
8.130
8.390
8.060
8.350
289,671
+0.18(+2.20%)
Nov 22, 2006
8.150
8.320
8.120
8.170
459,452
-0.06(-0.73%)
Nov 21, 2006
8.140
8.260
8.010
8.230
929,592
+0.11(+1.35%)
Nov 20, 2006
8.310
8.320
8.110
8.120
830,309
-0.23(-2.75%)
Nov 17, 2006
8.320
8.360
8.160
8.350
717,975
+0.00(+0.00%)
Nov 16, 2006
8.430
8.550
8.340
8.350
874,041
-0.05(-0.60%)
Nov 15, 2006
8.590
8.660
8.300
8.400
1,183,294
-0.16(-1.87%)
Nov 14, 2006
8.310
8.600
8.250
8.560
830,128
+0.22(+2.64%)
Nov 13, 2006
8.170
8.380
8.130
8.340
646,524
+0.14(+1.71%)
Nov 10, 2006
8.170
8.290
8.110
8.200
590,568
+0.01(+0.12%)
Nov 09, 2006
8.360
8.490
8.120
8.190
910,602
-0.06(-0.73%)
Nov 08, 2006
8.310
8.320
8.050
8.250
1,409,669
-0.07(-0.84%)
Nov 07, 2006
8.427
8.670
8.310
8.320
1,705,323
-0.06(-0.72%)
Nov 06, 2006
8.310
8.500
8.290
8.380
1,309,133
+0.08(+0.96%)
Nov 03, 2006
7.790
8.370
7.790
8.300
1,685,873
+0.52(+6.68%)
Nov 02, 2006
7.900
7.990
7.750
7.780
786,209
-0.18(-2.26%)
Nov 01, 2006
8.110
8.200
7.900
7.960
925,540
-0.15(-1.85%)
Oct 31, 2006
8.240
8.250
8.000
8.110
946,309
-0.09(-1.09%)
Oct 30, 2006
8.080
8.220
7.970
8.199
1,576,865
+0.07(+0.85%)
Oct 27, 2006
8.455
8.570
8.090
8.130
2,182,236
-0.40(-4.69%)
Oct 26, 2006
7.610
8.620
7.570
8.530
6,858,603
+1.47(+20.82%)
Oct 25, 2006
7.090
7.270
6.960
7.060
1,081,194
-0.06(-0.84%)
Oct 24, 2006
7.260
7.260
7.020
7.120
888,626
-0.17(-2.33%)
Oct 23, 2006
7.350
7.520
7.250
7.290
1,510,367
-0.37(-4.83%)
Oct 20, 2006
7.660
7.710
7.550
7.660
906,345
+0.02(+0.26%)
Oct 19, 2006
7.610
7.690
7.550
7.640
586,521
+0.03(+0.39%)
Oct 18, 2006
7.650
7.750
7.500
7.610
1,233,383
+0.00(+0.00%)
Oct 17, 2006
7.440
7.610
7.350
7.610
1,099,562
+0.10(+1.33%)
Oct 16, 2006
7.400
7.540
7.320
7.510
772,012
+0.09(+1.21%)
Oct 13, 2006
7.050
7.440
7.050
7.420
837,180
+0.29(+4.07%)
Oct 12, 2006
7.150
7.190
6.920
7.130
974,445
+0.01(+0.14%)
Oct 11, 2006
7.210
7.300
7.060
7.120
805,441
-0.18(-2.47%)
Oct 10, 2006
7.230
7.300
7.160
7.300
758,198
+0.05(+0.69%)
Oct 09, 2006
7.380
7.380
7.230
7.250
772,418
-0.12(-1.63%)
Oct 06, 2006
7.450
7.500
7.320
7.370
474,773
-0.13(-1.73%)
Oct 05, 2006
7.340
7.520
7.320
7.500
651,560
+0.11(+1.49%)
Oct 04, 2006
7.170
7.410
7.140
7.390
983,000
+0.19(+2.64%)
Oct 03, 2006
7.350
7.500
7.180
7.200
1,407,132
-0.16(-2.17%)
Oct 02, 2006
7.370
7.530
7.250
7.360
1,048,269
+0.00(+0.00%)
Sep 29, 2006
7.420
7.550
7.260
7.360
1,081,053
-0.04(-0.54%)
Sep 28, 2006
7.500
7.650
7.370
7.400
886,451
-0.11(-1.46%)
Sep 27, 2006
7.620
7.750
7.470
7.510
908,432
-0.11(-1.44%)
Sep 26, 2006
7.620
7.690
7.550
7.620
1,360,539
+0.00(+0.00%)
Sep 25, 2006
7.200
7.650
7.170
7.620
1,463,195
+0.41(+5.69%)
Sep 22, 2006
7.290
7.370
7.090
7.210
733,956
-0.08(-1.10%)
Sep 21, 2006
7.150
7.400
7.090
7.290
1,344,343
+0.14(+1.96%)
Sep 20, 2006
7.200
7.250
7.020
7.150
1,592,595
-0.01(-0.14%)
Sep 19, 2006
7.000
7.170
6.750
7.160
958,844
+0.13(+1.85%)
Sep 18, 2006
7.330
7.340
6.980
7.030
1,873,037
-0.26(-3.57%)
Sep 15, 2006
7.620
7.700
7.120
7.290
2,890,487
+0.20(+2.82%)
Sep 14, 2006
6.880
7.140
6.780
7.090
1,288,755
+0.21(+3.05%)
Sep 13, 2006
7.000
7.060
6.830
6.880
932,330
-0.12(-1.71%)
Sep 12, 2006
6.850
7.070
6.780
7.000
1,450,077
+0.16(+2.34%)
Sep 11, 2006
6.660
6.890
6.520
6.840
907,252
+0.13(+1.94%)
Sep 08, 2006
6.750
6.900
6.650
6.710
702,589
-0.03(-0.45%)
Sep 07, 2006
6.300
6.900
6.250
6.740
1,661,400
+0.39(+6.14%)
Sep 06, 2006
6.650
6.660
6.310
6.350
1,321,443
-0.36(-5.37%)
Sep 05, 2006
6.350
6.710
6.300
6.710
1,778,020
+0.30(+4.68%)
Sep 01, 2006
6.230
6.440
6.130
6.410
1,188,702
+0.20(+3.22%)
Aug 31, 2006
5.780
6.240
5.780
6.210
2,513,650
+0.40(+6.88%)
Aug 30, 2006
5.915
5.930
5.740
5.810
971,427
-0.04(-0.68%)
Aug 29, 2006
5.840
5.870
5.690
5.850
689,607
+0.03(+0.52%)
Aug 28, 2006
5.870
5.880
5.760
5.820
635,837
+0.00(+0.00%)
Aug 25, 2006
5.680
5.840
5.640
5.820
800,870
+0.15(+2.65%)
Aug 24, 2006
5.610
5.720
5.550
5.670
569,221
+0.11(+1.98%)
Aug 23, 2006
5.690
5.750
5.520
5.560
436,267
-0.09(-1.59%)
Aug 22, 2006
5.570
5.750
5.530
5.650
489,155
+0.04(+0.71%)
Aug 21, 2006
5.600
5.660
5.455
5.610
573,178
-0.05(-0.88%)
Aug 18, 2006
5.550
5.750
5.410
5.660
685,327
+0.12(+2.17%)
Aug 17, 2006
5.590
5.600
5.430
5.540
585,275
-0.04(-0.72%)
Aug 16, 2006
5.430
5.600
5.430
5.580
648,746
+0.17(+3.14%)
Aug 15, 2006
5.300
5.450
5.290
5.410
527,885
+0.19(+3.64%)
Aug 14, 2006
5.110
5.300
5.100
5.220
415,898
+0.13(+2.55%)
Aug 11, 2006
5.170
5.190
5.020
5.090
406,398
-0.08(-1.55%)
Aug 10, 2006
5.050
5.200
5.020
5.170
416,988
+0.10(+1.97%)
Aug 09, 2006
5.100
5.250
5.030
5.070
688,455
+0.05(+1.00%)
Aug 08, 2006
5.090
5.230
4.950
5.020
514,340
-0.03(-0.59%)
Aug 07, 2006
5.170
5.210
5.000
5.050
697,971
-0.13(-2.51%)
Aug 04, 2006
5.310
5.390
5.060
5.180
603,855
-0.08(-1.52%)
Aug 03, 2006
5.070
5.300
5.050
5.260
609,453
+0.11(+2.14%)
Aug 02, 2006
5.000
5.200
4.930
5.150
716,169
+0.19(+3.83%)
Aug 01, 2006
5.000
5.090
4.910
4.960
776,781
-0.09(-1.78%)
Jul 31, 2006
5.030
5.060
4.950
5.050
1,739,160
+0.03(+0.60%)
Jul 28, 2006
4.980
5.220
4.920
5.020
3,107,981
+0.06(+1.21%)
Jul 27, 2006
4.700
5.250
4.700
4.960
3,957,771
+0.71(+16.71%)
Jul 26, 2006
4.230
4.450
4.150
4.250
947,528
-0.04(-0.93%)
Jul 25, 2006
4.040
4.300
4.020
4.290
662,723
+0.27(+6.72%)
Jul 24, 2006
3.990
4.120
3.990
4.020
627,724
+0.03(+0.75%)
Jul 21, 2006
4.000
4.140
3.900
3.990
606,237
-0.01(-0.25%)
Jul 20, 2006
4.210
4.220
3.990
4.000
356,272
-0.18(-4.31%)
Jul 19, 2006
3.990
4.250
3.990
4.180
585,319
+0.16(+3.98%)
Jul 18, 2006
4.050
4.110
3.910
4.020
748,849
+0.00(+0.00%)
Jul 17, 2006
4.020
4.140
3.980
4.020
295,839
-0.03(-0.74%)
Jul 14, 2006
4.230
4.230
3.970
4.050
528,367
-0.08(-1.94%)
Jul 13, 2006
4.270
4.350
4.110
4.130
633,425
-0.22(-5.06%)
Jul 12, 2006
4.400
4.400
4.300
4.350
725,469
-0.10(-2.25%)
Jul 11, 2006
4.070
4.450
3.970
4.450
1,229,668
+0.37(+9.07%)
Jul 10, 2006
4.310
4.320
4.020
4.080
812,307
-0.22(-5.12%)
Jul 07, 2006
4.380
4.420
4.280
4.300
394,820
-0.15(-3.37%)
Jul 06, 2006
4.550
4.560
4.390
4.450
495,079
-0.11(-2.41%)
Jul 05, 2006
4.490
4.600
4.340
4.560
724,302
-0.03(-0.65%)
Jul 03, 2006
4.500
4.600
4.480
4.590
210,902
+0.11(+2.46%)
Jun 30, 2006
4.410
4.540
4.370
4.480
964,786
+0.01(+0.22%)
Jun 29, 2006
4.150
4.480
4.150
4.470
1,018,900
+0.34(+8.23%)
Jun 28, 2006
4.000
4.140
3.970
4.130
615,900
+0.17(+4.16%)
Jun 27, 2006
4.170
4.250
3.950
3.965
736,646
-0.15(-3.53%)
Jun 26, 2006
4.220
4.230
4.080
4.110
447,600
-0.06(-1.44%)
Jun 23, 2006
4.140
4.250
4.090
4.170
461,324
+0.01(+0.24%)
Jun 22, 2006
4.160
4.220
4.100
4.160
365,619
+0.01(+0.24%)
Jun 21, 2006
3.970
4.200
3.970
4.150
560,626
+0.17(+4.27%)
Jun 20, 2006
4.000
4.070
3.960
3.980
544,628
-0.01(-0.25%)
Jun 19, 2006
4.100
4.140
3.920
3.990
661,489
-0.08(-1.97%)
Jun 16, 2006
4.210
4.250
4.040
4.070
1,633,498
-0.14(-3.33%)
Jun 15, 2006
4.030
4.260
4.030
4.210
776,235
+0.24(+6.05%)
Jun 14, 2006
3.950
4.000
3.880
3.970
770,940
+0.08(+2.06%)
Jun 13, 2006
4.020
4.120
3.850
3.890
1,289,050
-0.12(-2.99%)
Jun 12, 2006
4.200
4.320
4.010
4.010
737,150
-0.21(-4.98%)
Jun 09, 2006
4.350
4.480
4.200
4.220
1,008,231
-0.09(-2.09%)
Jun 08, 2006
4.460
4.480
4.210
4.310
2,025,719
-0.19(-4.22%)
Jun 07, 2006
4.530
4.690
4.450
4.500
784,632
-0.03(-0.66%)
Jun 06, 2006
4.530
4.620
4.400
4.530
967,791
-0.01(-0.22%)
Jun 05, 2006
4.570
4.670
4.520
4.540
953,995
-0.07(-1.52%)
Jun 02, 2006
4.660
4.750
4.570
4.610
721,484
-0.08(-1.71%)
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.