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
)
11.35
-0.10 (-0.92%)
Streaming Delayed Price
Updated: 10:55 AM 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 28, 2010
5.960
5.930
5.750
5.790
439,744
-0.17(-2.85%)
May 27, 2010
5.790
5.970
5.780
5.960
679,125
+0.31(+5.49%)
May 26, 2010
5.660
6.000
5.630
5.650
1,093,683
+0.06(+1.07%)
May 25, 2010
5.510
5.610
5.460
5.590
662,429
-0.04(-0.71%)
May 24, 2010
5.580
5.790
5.470
5.630
630,401
+0.06(+1.08%)
May 21, 2010
5.480
5.700
5.250
5.570
1,469,448
+0.04(+0.72%)
May 20, 2010
5.540
5.750
5.510
5.530
829,730
-0.25(-4.33%)
May 19, 2010
5.790
5.890
5.690
5.780
503,146
-0.00(-0.04%)
May 18, 2010
5.920
5.970
5.750
5.782
677,659
-0.06(-0.98%)
May 17, 2010
5.760
5.870
5.690
5.840
683,044
+0.11(+1.92%)
May 14, 2010
5.750
5.900
5.650
5.730
918,294
+0.02(+0.35%)
May 13, 2010
5.780
5.860
5.660
5.710
1,196,055
-0.07(-1.21%)
May 12, 2010
5.540
5.850
5.540
5.780
1,632,212
+0.24(+4.33%)
May 11, 2010
5.560
5.600
5.500
5.540
1,532,233
-0.12(-2.12%)
May 10, 2010
5.680
5.920
5.480
5.660
2,398,796
+0.24(+4.43%)
May 07, 2010
6.400
6.400
5.400
5.420
4,317,839
-1.28(-19.10%)
May 06, 2010
6.750
6.890
6.500
6.700
1,482,356
-0.09(-1.33%)
May 05, 2010
6.900
7.020
6.760
6.790
685,488
-0.19(-2.72%)
May 04, 2010
7.010
7.060
6.880
6.980
783,600
-0.11(-1.55%)
May 03, 2010
6.860
7.145
6.850
7.090
510,303
+0.25(+3.65%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Apr 01, 2010
6.320
6.320
6.320
6.320
565,100
+0.01(+0.16%)
Mar 31, 2010
6.300
6.410
6.250
6.310
556,138
-0.03(-0.47%)
Mar 30, 2010
6.380
6.440
6.270
6.340
402,480
-0.06(-0.94%)
Mar 29, 2010
6.460
6.500
6.320
6.400
475,339
-0.02(-0.31%)
Mar 26, 2010
6.450
6.510
6.390
6.420
571,284
-0.01(-0.16%)
Mar 25, 2010
6.460
6.630
6.410
6.430
723,945
+0.00(+0.00%)
Mar 24, 2010
6.280
6.490
6.280
6.430
628,793
-0.06(-0.92%)
Mar 23, 2010
6.460
6.500
6.430
6.490
332,054
+0.01(+0.15%)
Mar 22, 2010
6.360
6.513
6.360
6.480
683,044
+0.06(+0.93%)
Mar 19, 2010
6.500
6.500
6.300
6.420
1,244,007
-0.04(-0.62%)
Mar 18, 2010
6.470
6.480
6.390
6.460
827,362
+0.02(+0.31%)
Mar 17, 2010
6.480
6.510
6.440
6.440
610,777
-0.05(-0.77%)
Mar 16, 2010
6.520
6.520
6.400
6.490
483,785
-0.02(-0.31%)
Mar 15, 2010
6.490
6.700
6.450
6.510
621,558
-0.20(-2.98%)
Mar 12, 2010
6.650
6.750
6.590
6.710
321,513
+0.06(+0.90%)
Mar 11, 2010
6.660
6.680
6.590
6.650
486,876
-0.01(-0.15%)
Mar 10, 2010
6.690
6.700
6.580
6.660
520,440
-0.05(-0.75%)
Mar 09, 2010
6.810
6.860
6.680
6.710
944,410
-0.10(-1.47%)
Mar 08, 2010
6.800
6.900
6.770
6.810
520,828
-0.01(-0.15%)
Mar 05, 2010
6.760
6.860
6.670
6.820
750,722
+0.08(+1.19%)
Mar 04, 2010
6.790
6.790
6.640
6.740
543,245
+0.00(+0.00%)
Mar 03, 2010
6.890
6.890
6.660
6.740
1,524,391
-0.13(-1.89%)
Mar 02, 2010
6.730
6.950
6.550
6.870
1,181,778
+0.12(+1.78%)
Mar 01, 2010
6.550
6.750
6.500
6.750
673,632
+0.19(+2.90%)
Feb 26, 2010
6.570
6.580
6.400
6.560
892,744
-0.02(-0.30%)
Feb 25, 2010
6.450
6.580
6.360
6.580
907,123
+0.02(+0.30%)
Feb 24, 2010
6.470
6.560
6.430
6.560
374,429
+0.09(+1.39%)
Feb 23, 2010
6.570
6.580
6.450
6.470
1,257,228
-0.10(-1.52%)
Feb 22, 2010
6.410
6.590
6.390
6.570
743,270
+0.16(+2.50%)
Feb 19, 2010
6.130
6.475
6.080
6.410
974,848
+0.28(+4.57%)
Feb 18, 2010
6.170
6.210
6.100
6.130
976,965
-0.06(-0.97%)
Feb 17, 2010
6.150
6.200
6.130
6.190
417,313
+0.04(+0.65%)
Feb 16, 2010
6.190
6.190
6.100
6.150
550,465
+0.02(+0.33%)
Feb 12, 2010
6.040
6.130
6.130
6.130
973,100
+0.04(+0.66%)
Feb 11, 2010
6.050
6.090
5.960
6.090
838,353
-0.01(-0.16%)
Feb 10, 2010
6.040
6.130
6.010
6.100
359,090
+0.02(+0.33%)
Feb 09, 2010
6.110
6.190
6.070
6.080
736,306
+0.06(+1.00%)
Feb 08, 2010
6.080
6.310
5.880
6.020
802,034
-0.03(-0.50%)
Feb 05, 2010
6.270
6.270
5.780
6.050
2,327,427
+0.15(+2.54%)
Feb 04, 2010
6.040
6.100
5.900
5.900
909,934
-0.17(-2.80%)
Feb 03, 2010
6.060
6.160
6.050
6.070
565,096
+0.00(+0.00%)
Feb 02, 2010
5.990
6.160
5.970
6.070
1,265,283
+0.03(+0.50%)
Feb 01, 2010
6.080
6.080
5.910
6.040
534,609
-0.03(-0.49%)
Jan 29, 2010
6.000
6.200
5.990
6.070
1,066,272
+0.11(+1.85%)
Jan 28, 2010
6.120
6.120
5.900
5.960
724,443
-0.17(-2.77%)
Jan 27, 2010
6.140
6.200
6.030
6.130
545,033
-0.03(-0.49%)
Jan 26, 2010
6.120
6.200
6.090
6.160
728,344
+0.02(+0.33%)
Jan 25, 2010
6.230
6.260
6.080
6.140
675,715
-0.05(-0.81%)
Jan 22, 2010
6.390
6.435
6.150
6.190
568,870
-0.20(-3.13%)
Jan 21, 2010
6.330
6.450
6.310
6.390
1,272,104
+0.05(+0.79%)
Jan 20, 2010
6.420
6.430
6.300
6.340
1,060,715
-0.15(-2.31%)
Jan 19, 2010
6.380
6.525
6.290
6.490
722,089
+0.09(+1.41%)
Jan 15, 2010
6.650
6.400
6.400
6.400
1,019,000
-0.27(-4.05%)
Jan 14, 2010
6.560
6.770
6.500
6.670
839,817
+0.10(+1.52%)
Jan 13, 2010
6.500
6.590
6.470
6.570
374,605
+0.09(+1.39%)
Jan 12, 2010
6.530
6.550
6.410
6.480
459,013
-0.03(-0.46%)
Jan 11, 2010
6.520
6.580
6.400
6.510
596,185
+0.00(+0.00%)
Jan 08, 2010
6.360
6.510
6.350
6.510
459,465
+0.11(+1.72%)
Jan 07, 2010
6.400
6.430
6.250
6.400
396,116
-0.04(-0.62%)
Jan 06, 2010
6.470
6.630
6.390
6.440
1,446,893
-0.06(-0.92%)
Jan 05, 2010
6.530
6.540
6.340
6.500
984,234
-0.06(-0.91%)
Jan 04, 2010
6.400
6.560
6.370
6.560
939,237
+0.24(+3.80%)
Dec 31, 2009
6.300
6.320
6.320
6.320
732,200
+0.00(+0.00%)
Dec 30, 2009
6.250
6.320
6.200
6.320
539,934
+0.04(+0.64%)
Dec 29, 2009
6.360
6.480
6.250
6.280
621,656
-0.04(-0.63%)
Dec 28, 2009
6.250
6.340
6.160
6.320
593,382
+0.08(+1.28%)
Dec 24, 2009
6.390
6.410
6.110
6.240
576,788
-0.20(-3.11%)
Dec 23, 2009
6.120
6.450
6.010
6.440
1,809,458
+0.48(+8.05%)
Dec 22, 2009
5.950
6.001
5.890
5.960
561,361
+0.01(+0.17%)
Dec 21, 2009
5.870
6.000
5.790
5.950
547,087
+0.13(+2.23%)
Dec 18, 2009
5.830
5.839
5.710
5.820
1,109,393
+0.06(+1.04%)
Dec 17, 2009
5.780
5.840
5.650
5.760
504,815
-0.08(-1.37%)
Dec 16, 2009
5.770
5.850
5.640
5.840
584,919
+0.14(+2.46%)
Dec 15, 2009
5.860
5.960
5.700
5.700
584,050
-0.18(-3.06%)
Dec 14, 2009
5.961
6.110
5.870
5.880
1,298,952
+0.17(+2.98%)
Dec 11, 2009
5.600
5.750
5.595
5.710
886,819
+0.13(+2.33%)
Dec 10, 2009
5.550
5.690
5.500
5.580
1,002,414
+0.07(+1.27%)
Dec 09, 2009
5.640
5.660
5.460
5.510
614,357
-0.14(-2.48%)
Dec 08, 2009
5.640
5.840
5.560
5.650
820,409
-0.05(-0.88%)
Dec 07, 2009
5.530
5.700
5.500
5.700
590,573
+0.15(+2.70%)
Dec 04, 2009
5.370
5.590
5.325
5.550
937,208
+0.30(+5.71%)
Dec 03, 2009
5.250
5.350
5.240
5.250
541,704
+0.04(+0.77%)
Dec 02, 2009
5.090
5.310
5.090
5.210
442,159
+0.11(+2.16%)
Dec 01, 2009
5.130
5.190
5.060
5.100
808,968
+0.04(+0.79%)
Nov 30, 2009
5.220
5.230
5.000
5.060
602,844
-0.18(-3.44%)
Nov 27, 2009
5.160
5.300
5.150
5.240
390,562
-0.01(-0.19%)
Nov 25, 2009
5.350
5.390
5.250
5.250
419,092
-0.09(-1.69%)
Nov 24, 2009
5.330
5.440
5.230
5.340
675,914
+0.00(+0.00%)
Nov 23, 2009
5.290
5.450
5.280
5.340
447,312
+0.12(+2.30%)
Nov 20, 2009
5.120
5.250
5.120
5.220
379,634
+0.05(+0.97%)
Nov 19, 2009
5.250
5.270
5.110
5.170
487,531
-0.10(-1.90%)
Nov 18, 2009
5.460
5.460
5.221
5.270
441,246
-0.17(-3.13%)
Nov 17, 2009
5.400
5.460
5.360
5.440
556,812
-0.01(-0.18%)
Nov 16, 2009
5.270
5.470
5.270
5.450
1,083,372
+0.22(+4.21%)
Nov 13, 2009
5.180
5.270
5.150
5.230
676,316
+0.08(+1.55%)
Nov 12, 2009
5.020
5.180
5.020
5.150
1,268,716
+0.11(+2.18%)
Nov 11, 2009
4.860
5.110
4.860
5.040
912,028
+0.24(+5.00%)
Nov 10, 2009
4.920
4.950
4.770
4.800
1,329,830
-0.14(-2.83%)
Nov 09, 2009
5.050
5.050
4.910
4.940
1,129,772
-0.08(-1.59%)
Nov 06, 2009
5.030
5.160
4.990
5.020
718,829
-0.08(-1.57%)
Nov 05, 2009
5.090
5.150
5.020
5.100
687,517
+0.07(+1.39%)
Nov 04, 2009
5.290
5.310
5.010
5.030
1,195,199
-0.24(-4.55%)
Nov 03, 2009
5.180
5.320
5.180
5.270
612,986
+0.07(+1.35%)
Nov 02, 2009
5.260
5.320
5.170
5.200
971,342
-0.05(-0.95%)
Oct 30, 2009
5.270
5.310
5.050
5.250
1,968,907
-0.08(-1.50%)
Oct 29, 2009
5.130
5.370
5.100
5.330
2,733,503
-0.61(-10.27%)
Oct 28, 2009
6.190
6.270
5.910
5.940
978,428
-0.24(-3.88%)
Oct 27, 2009
6.300
6.350
6.170
6.180
737,560
-0.11(-1.75%)
Oct 26, 2009
6.400
6.500
6.250
6.290
518,445
-0.12(-1.87%)
Oct 23, 2009
6.450
6.630
6.365
6.410
450,140
-0.15(-2.29%)
Oct 22, 2009
6.460
6.610
6.390
6.560
526,683
+0.08(+1.23%)
Oct 21, 2009
6.520
6.740
6.460
6.480
552,647
-0.03(-0.46%)
Oct 20, 2009
6.500
6.700
6.500
6.510
578,528
-0.19(-2.84%)
Oct 19, 2009
6.690
6.760
6.540
6.700
331,741
+0.05(+0.75%)
Oct 16, 2009
6.710
6.730
6.540
6.650
787,637
-0.10(-1.48%)
Oct 15, 2009
6.790
6.790
6.610
6.750
745,929
-0.06(-0.88%)
Oct 14, 2009
6.560
6.840
6.520
6.810
1,252,177
+0.32(+4.93%)
Oct 13, 2009
6.470
6.510
6.320
6.490
1,000,101
+0.03(+0.46%)
Oct 12, 2009
6.520
6.540
6.370
6.460
435,998
+0.05(+0.78%)
Oct 09, 2009
6.300
6.420
6.240
6.410
753,699
+0.09(+1.42%)
Oct 08, 2009
6.280
6.420
6.240
6.320
713,917
+0.07(+1.12%)
Oct 07, 2009
6.230
6.290
6.220
6.250
323,614
+0.01(+0.16%)
Oct 06, 2009
6.240
6.270
6.190
6.240
502,841
+0.06(+0.97%)
Oct 05, 2009
6.210
6.220
6.110
6.180
780,548
+0.01(+0.16%)
Oct 02, 2009
6.230
6.330
6.160
6.170
582,129
-0.11(-1.75%)
Oct 01, 2009
6.640
6.650
6.280
6.280
1,116,525
-0.40(-5.99%)
Sep 30, 2009
6.720
6.760
6.600
6.680
490,328
-0.06(-0.89%)
Sep 29, 2009
6.810
6.810
6.700
6.740
376,445
-0.04(-0.59%)
Sep 28, 2009
6.660
6.840
6.630
6.780
572,877
+0.14(+2.11%)
Sep 25, 2009
6.690
6.720
6.600
6.640
441,293
-0.05(-0.75%)
Sep 24, 2009
6.900
6.910
6.660
6.690
627,340
-0.16(-2.34%)
Sep 23, 2009
6.840
6.970
6.760
6.850
868,480
+0.03(+0.44%)
Sep 22, 2009
6.860
6.870
6.720
6.820
1,171,797
-0.01(-0.15%)
Sep 21, 2009
6.780
6.890
6.760
6.830
856,368
-0.04(-0.58%)
Sep 18, 2009
6.960
6.990
6.730
6.870
1,157,198
-0.08(-1.15%)
Sep 17, 2009
6.900
7.040
6.860
6.950
875,675
+0.05(+0.72%)
Sep 16, 2009
6.940
6.970
6.800
6.900
1,218,997
-0.04(-0.58%)
Sep 15, 2009
6.850
6.950
6.790
6.940
722,277
+0.05(+0.73%)
Sep 14, 2009
6.810
6.890
6.770
6.890
281,701
+0.00(+0.00%)
Sep 11, 2009
6.950
7.000
6.800
6.890
722,624
-0.10(-1.43%)
Sep 10, 2009
6.720
7.000
6.630
6.990
1,104,683
+0.28(+4.17%)
Sep 09, 2009
6.550
6.750
6.550
6.710
866,588
+0.10(+1.51%)
Sep 08, 2009
6.630
6.630
6.420
6.610
912,395
+0.05(+0.76%)
Sep 04, 2009
6.440
6.640
6.400
6.560
559,484
+0.12(+1.86%)
Sep 03, 2009
6.420
6.490
6.380
6.440
506,518
+0.03(+0.47%)
Sep 02, 2009
6.460
6.490
6.370
6.410
527,697
-0.09(-1.38%)
Sep 01, 2009
6.570
6.650
6.440
6.500
1,180,987
-0.10(-1.52%)
Aug 31, 2009
6.630
6.690
6.560
6.600
993,754
-0.12(-1.79%)
Aug 28, 2009
6.850
6.930
6.660
6.720
692,846
-0.09(-1.32%)
Aug 27, 2009
6.750
6.820
6.640
6.810
517,592
+0.04(+0.59%)
Aug 26, 2009
6.680
6.790
6.620
6.770
577,282
+0.10(+1.50%)
Aug 25, 2009
6.700
6.790
6.640
6.670
523,228
+0.01(+0.15%)
Aug 24, 2009
6.660
6.780
6.570
6.660
662,591
+0.01(+0.15%)
Aug 21, 2009
6.610
6.840
6.550
6.650
985,088
+0.14(+2.15%)
Aug 20, 2009
6.520
6.570
6.390
6.510
621,518
+0.00(+0.00%)
Aug 19, 2009
6.420
6.510
6.350
6.510
626,352
+0.02(+0.31%)
Aug 18, 2009
6.380
6.500
6.290
6.490
709,587
+0.17(+2.69%)
Aug 17, 2009
6.410
6.460
6.280
6.320
459,003
-0.23(-3.51%)
Aug 14, 2009
6.660
6.680
6.410
6.550
584,677
-0.10(-1.50%)
Aug 13, 2009
6.690
6.820
6.560
6.650
546,113
-0.02(-0.30%)
Aug 12, 2009
6.510
6.750
6.450
6.670
1,072,243
+0.18(+2.77%)
Aug 11, 2009
6.540
6.600
6.340
6.490
1,270,879
-0.10(-1.52%)
Aug 10, 2009
6.640
6.690
6.400
6.590
982,935
-0.12(-1.79%)
Aug 07, 2009
6.740
6.820
6.570
6.710
919,201
+0.09(+1.36%)
Aug 06, 2009
6.650
6.790
6.500
6.620
796,590
-0.04(-0.60%)
Aug 05, 2009
6.810
6.820
6.600
6.660
1,071,237
-0.11(-1.62%)
Aug 04, 2009
6.850
6.930
6.720
6.770
929,647
-0.10(-1.46%)
Aug 03, 2009
6.980
7.020
6.810
6.870
1,620,767
-0.06(-0.87%)
Jul 31, 2009
6.300
7.070
6.240
6.930
2,873,342
+0.76(+12.32%)
Jul 30, 2009
6.060
6.280
6.000
6.170
1,013,898
+0.15(+2.49%)
Jul 29, 2009
6.000
6.080
5.880
6.020
720,961
-0.04(-0.66%)
Jul 28, 2009
6.050
6.170
6.010
6.060
1,171,666
-0.05(-0.82%)
Jul 27, 2009
6.150
6.180
6.040
6.110
1,148,825
-0.03(-0.49%)
Jul 24, 2009
5.900
6.180
5.880
6.140
1,226,074
+0.17(+2.85%)
Jul 23, 2009
5.900
5.990
5.880
5.970
1,594,541
+0.05(+0.84%)
Jul 22, 2009
6.030
6.060
5.880
5.920
1,106,629
-0.18(-2.95%)
Jul 21, 2009
6.130
6.160
6.000
6.100
515,705
+0.02(+0.33%)
Jul 20, 2009
5.970
6.090
5.900
6.080
478,088
+0.13(+2.18%)
Jul 17, 2009
6.000
6.080
5.890
5.950
584,830
-0.03(-0.50%)
Jul 16, 2009
5.870
6.010
5.830
5.980
388,614
+0.09(+1.53%)
Jul 15, 2009
5.710
5.960
5.710
5.890
865,994
+0.24(+4.25%)
Jul 14, 2009
5.590
5.660
5.530
5.650
506,325
+0.08(+1.44%)
Jul 13, 2009
5.450
5.580
5.360
5.570
581,053
+0.06(+1.09%)
Jul 10, 2009
5.460
5.630
5.360
5.510
643,400
+0.00(+0.00%)
Jul 09, 2009
5.400
5.660
5.330
5.510
971,218
+0.14(+2.61%)
Jul 08, 2009
5.520
5.640
5.240
5.370
1,915,581
-0.12(-2.19%)
Jul 07, 2009
5.740
5.765
5.490
5.490
1,196,680
-0.23(-4.02%)
Jul 06, 2009
5.500
5.760
5.500
5.720
848,266
-0.02(-0.35%)
Jul 02, 2009
5.780
5.830
5.650
5.740
648,760
-0.22(-3.69%)
Jul 01, 2009
5.960
6.030
5.910
5.960
634,802
+0.07(+1.19%)
Jun 30, 2009
5.950
5.990
5.835
5.890
506,725
-0.07(-1.17%)
Jun 29, 2009
6.040
6.150
5.930
5.960
735,843
-0.09(-1.49%)
Jun 26, 2009
5.810
6.080
5.730
6.050
2,448,394
+0.19(+3.24%)
Jun 25, 2009
5.700
5.880
5.520
5.860
2,273,233
+0.25(+4.46%)
Jun 24, 2009
5.930
5.930
5.440
5.610
4,482,106
-0.38(-6.34%)
Jun 23, 2009
6.090
6.270
5.970
5.990
715,359
-0.06(-0.99%)
Jun 22, 2009
6.260
6.280
6.010
6.050
1,094,667
-0.31(-4.87%)
Jun 19, 2009
6.360
6.500
6.250
6.360
2,289,926
+0.12(+1.92%)
Jun 18, 2009
6.080
6.380
6.070
6.240
1,025,496
+0.18(+2.97%)
Jun 17, 2009
6.230
6.250
5.960
6.060
1,728,205
-0.19(-3.04%)
Jun 16, 2009
6.600
6.690
6.220
6.250
1,319,798
-0.40(-6.02%)
Jun 15, 2009
6.530
6.670
6.390
6.650
1,006,511
+0.04(+0.61%)
Jun 12, 2009
6.570
6.610
6.260
6.610
849,619
+0.00(+0.00%)
Jun 11, 2009
6.640
6.790
6.560
6.610
1,205,640
-0.03(-0.45%)
Jun 10, 2009
6.580
6.700
6.500
6.640
1,237,000
+0.14(+2.15%)
Jun 09, 2009
5.930
6.550
5.930
6.500
1,760,955
+0.59(+9.98%)
Jun 08, 2009
5.910
6.000
5.840
5.910
596,351
-0.09(-1.50%)
Jun 05, 2009
6.050
6.170
5.900
6.000
811,358
-0.04(-0.66%)
Jun 04, 2009
5.880
6.050
5.820
6.040
517,541
+0.14(+2.37%)
Jun 03, 2009
6.060
6.060
5.760
5.900
739,935
-0.01(-0.17%)
Jun 02, 2009
6.060
6.190
5.900
5.910
1,136,546
-0.20(-3.27%)
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.