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
Medallion Fin Corp
(NQ:
MFIN
)
7.830
-0.280 (-3.45%)
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 30, 2008
4.705
5.038
4.705
5.017
122,736
+0.31(+6.63%)
May 29, 2008
4.877
4.913
4.690
4.705
82,789
-0.18(-3.62%)
May 28, 2008
4.950
5.043
4.882
4.882
57,982
+0.01(+0.11%)
May 27, 2008
5.033
5.080
4.867
4.877
96,069
-0.17(-3.30%)
May 26, 2008
5.064
5.085
4.950
5.043
39,708
+0.00(+0.00%)
May 23, 2008
5.064
5.085
4.950
5.043
39,708
+0.02(+0.41%)
May 22, 2008
4.950
5.137
4.903
5.023
89,409
+0.07(+1.47%)
May 21, 2008
5.116
5.199
4.950
4.950
74,976
-0.21(-4.03%)
May 20, 2008
5.147
5.194
5.090
5.158
61,451
-0.02(-0.40%)
May 19, 2008
5.163
5.199
5.128
5.179
27,070
-0.02(-0.40%)
May 16, 2008
5.158
5.205
5.085
5.199
67,446
+0.03(+0.60%)
May 15, 2008
5.111
5.199
5.095
5.168
79,944
-0.01(-0.20%)
May 14, 2008
5.168
5.236
4.887
5.179
80,146
-0.03(-0.50%)
May 13, 2008
5.132
5.205
5.090
5.205
53,016
-0.02(-0.30%)
May 12, 2008
5.121
5.220
5.106
5.220
27,439
+0.11(+2.14%)
May 09, 2008
5.246
5.251
5.043
5.111
91,296
-0.10(-1.90%)
May 08, 2008
5.023
5.210
5.023
5.210
52,448
+0.05(+1.01%)
May 07, 2008
4.991
5.194
4.965
5.158
137,344
+0.15(+2.90%)
May 06, 2008
4.929
5.064
4.929
5.012
30,788
+0.05(+1.05%)
May 05, 2008
4.908
4.960
4.653
4.960
40,908
-0.01(-0.18%)
May 02, 2008
4.633
5.069
4.633
4.969
89,665
+0.26(+5.60%)
May 01, 2008
4.425
4.705
4.425
4.705
59,338
+0.28(+6.35%)
Apr 30, 2008
4.544
4.690
4.425
4.425
77,203
-0.06(-1.39%)
Apr 29, 2008
4.378
4.653
4.321
4.487
99,270
+0.13(+2.98%)
Apr 28, 2008
4.383
4.383
4.351
4.357
14,103
-0.02(-0.36%)
Apr 25, 2008
4.378
4.419
4.331
4.373
59,855
-0.03(-0.71%)
Apr 24, 2008
4.393
4.414
4.326
4.404
20,200
+0.02(+0.36%)
Apr 23, 2008
4.378
4.393
4.336
4.388
28,755
+0.07(+1.56%)
Apr 22, 2008
4.451
4.508
4.300
4.321
79,652
-0.09(-2.00%)
Apr 21, 2008
4.373
4.497
4.373
4.409
92,430
+0.02(+0.47%)
Apr 18, 2008
4.513
4.523
4.373
4.388
53,322
-0.03(-0.71%)
Apr 17, 2008
4.435
4.451
4.388
4.419
75,267
-0.02(-0.35%)
Apr 16, 2008
4.425
4.435
4.404
4.435
46,046
+0.01(+0.24%)
Apr 15, 2008
4.482
4.482
4.388
4.425
109,911
+0.05(+1.07%)
Apr 14, 2008
4.497
4.508
4.373
4.378
31,375
-0.06(-1.29%)
Apr 11, 2008
4.518
4.518
4.409
4.435
22,645
-0.06(-1.39%)
Apr 10, 2008
4.627
4.627
4.393
4.497
178,833
-0.11(-2.37%)
Apr 09, 2008
4.648
4.679
4.451
4.607
42,974
-0.03(-0.67%)
Apr 08, 2008
4.799
4.835
4.549
4.638
141,521
-0.16(-3.36%)
Apr 07, 2008
4.705
4.799
4.705
4.799
22,043
+0.08(+1.76%)
Apr 04, 2008
4.768
4.783
4.685
4.716
29,601
-0.08(-1.63%)
Apr 03, 2008
4.560
4.815
4.523
4.794
67,762
+0.28(+6.22%)
Apr 02, 2008
4.669
4.669
4.414
4.513
107,800
-0.15(-3.23%)
Apr 01, 2008
4.804
4.804
4.555
4.664
127,841
-0.04(-0.77%)
Mar 31, 2008
4.794
4.799
4.700
4.700
89,578
-0.01(-0.11%)
Mar 28, 2008
4.981
5.069
4.679
4.705
80,098
-0.20(-4.13%)
Mar 27, 2008
4.997
4.997
4.893
4.908
21,304
-0.09(-1.77%)
Mar 26, 2008
5.173
5.173
4.976
4.997
50,715
-0.11(-2.24%)
Mar 25, 2008
5.069
5.111
5.043
5.111
21,154
+0.04(+0.82%)
Mar 24, 2008
5.132
5.184
5.012
5.069
52,725
+0.00(+0.00%)
Mar 21, 2008
5.132
5.189
5.023
5.069
35,273
+0.00(+0.00%)
Mar 20, 2008
5.132
5.189
5.023
5.069
35,273
+0.05(+1.04%)
Mar 19, 2008
5.132
5.246
5.007
5.017
51,689
-0.12(-2.33%)
Mar 18, 2008
5.085
5.199
5.085
5.137
98,000
+0.11(+2.28%)
Mar 17, 2008
4.903
5.251
4.903
5.023
89,799
-0.01(-0.21%)
Mar 14, 2008
5.049
5.168
5.033
5.033
37,414
-0.09(-1.83%)
Mar 13, 2008
5.147
5.163
5.121
5.127
76,957
-0.01(-0.20%)
Mar 12, 2008
4.887
5.283
4.887
5.137
41,732
-0.01(-0.10%)
Mar 11, 2008
5.116
5.205
4.981
5.142
58,132
+0.16(+3.24%)
Mar 10, 2008
4.778
5.251
4.778
4.981
107,952
+0.11(+2.35%)
Mar 07, 2008
4.778
4.893
4.731
4.867
31,680
+0.16(+3.31%)
Mar 06, 2008
4.825
4.877
4.711
4.711
32,696
-0.20(-4.13%)
Mar 05, 2008
4.950
4.960
4.846
4.913
33,944
+0.10(+2.16%)
Mar 04, 2008
4.976
4.981
4.809
4.809
51,787
-0.17(-3.44%)
Mar 03, 2008
5.085
5.095
4.976
4.981
30,438
-0.17(-3.33%)
Feb 29, 2008
4.991
5.168
4.991
5.153
62,280
+0.14(+2.80%)
Feb 28, 2008
5.007
5.225
4.976
5.012
41,876
+0.02(+0.42%)
Feb 27, 2008
5.002
5.106
4.986
4.991
21,925
+0.00(+0.00%)
Feb 26, 2008
4.997
5.033
4.976
4.991
24,308
+0.00(+0.00%)
Feb 25, 2008
5.147
5.236
4.945
4.991
68,622
-0.15(-2.83%)
Feb 22, 2008
5.121
5.142
5.106
5.137
12,143
+0.02(+0.30%)
Feb 21, 2008
5.137
5.137
5.095
5.121
7,918
-0.01(-0.20%)
Feb 20, 2008
5.101
5.158
5.064
5.132
23,464
-0.04(-0.80%)
Feb 19, 2008
5.168
5.205
5.137
5.173
29,522
-0.02(-0.30%)
Feb 18, 2008
5.148
5.199
5.090
5.189
16,344
+0.00(+0.00%)
Feb 15, 2008
5.148
5.199
5.090
5.189
16,344
+0.05(+1.01%)
Feb 14, 2008
5.210
5.231
5.069
5.137
33,996
-0.02(-0.40%)
Feb 13, 2008
5.121
5.158
5.095
5.158
13,370
+0.02(+0.40%)
Feb 12, 2008
5.095
5.142
5.064
5.137
21,695
+0.03(+0.61%)
Feb 11, 2008
5.075
5.106
5.002
5.106
23,814
+0.04(+0.72%)
Feb 08, 2008
4.981
5.132
4.981
5.069
28,995
-0.04(-0.71%)
Feb 07, 2008
5.090
5.137
5.028
5.106
80,769
+0.01(+0.10%)
Feb 06, 2008
5.205
5.205
5.090
5.101
40,874
-0.08(-1.60%)
Feb 05, 2008
5.101
5.184
5.069
5.184
56,176
+0.02(+0.30%)
Feb 04, 2008
5.168
5.168
5.017
5.168
76,086
+0.03(+0.61%)
Feb 01, 2008
5.205
5.205
5.137
5.137
62,296
-0.04(-0.80%)
Jan 31, 2008
5.080
5.293
5.080
5.179
58,636
+0.02(+0.30%)
Jan 30, 2008
5.267
5.267
5.127
5.163
52,789
-0.09(-1.68%)
Jan 29, 2008
5.262
5.376
5.215
5.251
32,225
-0.12(-2.23%)
Jan 28, 2008
5.283
5.371
5.163
5.371
23,120
+0.18(+3.51%)
Jan 25, 2008
5.293
5.293
5.173
5.189
73,936
-0.10(-1.96%)
Jan 24, 2008
5.262
5.340
5.199
5.293
176,008
+0.07(+1.29%)
Jan 23, 2008
4.976
5.241
4.971
5.225
94,584
+0.15(+2.97%)
Jan 22, 2008
5.095
5.319
4.945
5.075
109,604
-0.11(-2.20%)
Jan 21, 2008
5.111
5.241
5.101
5.189
262,517
+0.00(+0.00%)
Jan 18, 2008
5.111
5.241
5.101
5.189
262,517
-0.01(-0.20%)
Jan 17, 2008
5.199
5.324
5.163
5.199
79,479
+0.01(+0.10%)
Jan 16, 2008
5.288
5.298
5.116
5.194
119,953
+0.01(+0.10%)
Jan 15, 2008
5.225
5.225
5.168
5.189
48,627
-0.02(-0.30%)
Jan 14, 2008
5.293
5.340
5.194
5.205
55,585
+0.02(+0.40%)
Jan 11, 2008
5.147
5.199
5.069
5.184
36,600
-0.02(-0.40%)
Jan 10, 2008
5.137
5.262
5.137
5.205
26,003
+0.07(+1.32%)
Jan 09, 2008
5.199
5.246
5.137
5.137
96,354
-0.09(-1.79%)
Jan 08, 2008
5.236
5.298
5.199
5.231
65,998
+0.04(+0.70%)
Jan 07, 2008
5.121
5.236
5.121
5.194
56,801
+0.02(+0.40%)
Jan 04, 2008
5.428
5.428
5.163
5.173
30,174
-0.12(-2.36%)
Jan 03, 2008
5.277
5.407
5.262
5.298
154,529
+0.02(+0.30%)
Jan 02, 2008
5.137
5.283
5.137
5.283
43,688
+0.07(+1.40%)
Jan 01, 2008
5.189
5.215
5.121
5.210
77,480
+0.00(+0.00%)
Dec 31, 2007
5.189
5.215
5.121
5.210
77,480
+0.01(+0.10%)
Dec 28, 2007
5.127
5.303
5.121
5.205
56,999
+0.04(+0.70%)
Dec 27, 2007
5.224
5.283
5.121
5.168
36,669
-0.03(-0.50%)
Dec 26, 2007
5.194
5.241
5.179
5.194
30,700
-0.04(-0.79%)
Dec 24, 2007
5.246
5.246
5.184
5.236
68,600
-0.03(-0.49%)
Dec 21, 2007
5.205
5.262
5.147
5.262
86,162
+0.05(+1.00%)
Dec 20, 2007
5.225
5.246
5.173
5.210
21,085
-0.02(-0.30%)
Dec 19, 2007
5.158
5.246
5.153
5.225
52,473
+0.08(+1.52%)
Dec 18, 2007
5.335
5.335
5.132
5.147
46,059
-0.18(-3.32%)
Dec 17, 2007
5.288
5.329
5.231
5.324
60,128
-0.01(-0.10%)
Dec 14, 2007
5.262
5.392
5.220
5.329
50,506
+0.09(+1.69%)
Dec 13, 2007
5.246
5.267
5.137
5.241
46,146
-0.03(-0.59%)
Dec 12, 2007
5.257
5.277
5.199
5.272
36,904
+0.04(+0.80%)
Dec 11, 2007
5.381
5.397
5.205
5.231
32,736
-0.05(-0.98%)
Dec 10, 2007
5.329
5.397
5.236
5.283
47,409
-0.02(-0.35%)
Dec 07, 2007
5.293
5.397
5.199
5.301
73,897
+0.03(+0.55%)
Dec 06, 2007
5.189
5.303
5.189
5.272
37,331
+0.05(+1.00%)
Dec 05, 2007
5.262
5.267
5.199
5.220
42,724
-0.05(-0.99%)
Dec 04, 2007
5.272
5.350
5.231
5.272
28,417
+0.01(+0.10%)
Dec 03, 2007
5.111
5.340
5.111
5.267
125,167
+0.17(+3.26%)
Nov 30, 2007
5.257
5.293
5.095
5.101
103,868
-0.15(-2.87%)
Nov 29, 2007
5.225
5.257
5.184
5.251
96,225
+0.03(+0.50%)
Nov 28, 2007
5.205
5.257
5.205
5.225
87,911
+0.02(+0.40%)
Nov 27, 2007
5.179
5.225
5.179
5.205
108,282
+0.05(+0.91%)
Nov 26, 2007
5.236
5.241
5.121
5.158
45,265
-0.05(-1.00%)
Nov 23, 2007
5.116
5.246
5.116
5.210
13,305
+0.09(+1.83%)
Nov 21, 2007
5.054
5.121
5.054
5.116
43,857
+0.00(+0.00%)
Nov 20, 2007
5.121
5.189
5.049
5.116
65,919
-0.04(-0.71%)
Nov 19, 2007
5.262
5.262
5.147
5.153
65,650
-0.10(-1.98%)
Nov 16, 2007
5.272
5.277
5.179
5.257
145,366
+0.01(+0.20%)
Nov 15, 2007
5.262
5.298
5.095
5.246
116,485
-0.01(-0.10%)
Nov 14, 2007
5.210
5.257
5.147
5.251
121,890
+0.12(+2.43%)
Nov 13, 2007
5.059
5.215
5.043
5.127
189,335
+0.08(+1.65%)
Nov 12, 2007
5.106
5.106
5.017
5.043
125,396
-0.08(-1.52%)
Nov 09, 2007
5.163
5.173
5.080
5.121
157,396
-0.08(-1.50%)
Nov 08, 2007
5.225
5.231
5.173
5.199
106,230
+0.00(+0.00%)
Nov 07, 2007
5.215
5.225
5.121
5.199
154,084
-0.02(-0.40%)
Nov 06, 2007
5.251
5.407
5.173
5.220
206,204
+0.01(+0.10%)
Nov 05, 2007
5.298
5.340
5.179
5.215
84,920
-0.10(-1.86%)
Nov 02, 2007
5.397
5.449
5.277
5.314
65,921
-0.07(-1.35%)
Nov 01, 2007
5.475
5.491
5.387
5.387
53,397
-0.11(-2.08%)
Oct 31, 2007
5.444
5.501
5.444
5.501
77,828
+0.05(+0.97%)
Oct 30, 2007
5.532
5.532
5.398
5.448
314,214
-0.08(-1.52%)
Oct 29, 2007
5.439
5.543
5.439
5.532
59,632
+0.08(+1.53%)
Oct 26, 2007
5.413
5.626
5.397
5.449
115,131
+0.06(+1.06%)
Oct 25, 2007
5.610
5.610
5.335
5.392
111,621
-0.20(-3.53%)
Oct 24, 2007
5.563
5.589
5.470
5.589
35,858
+0.00(+0.00%)
Oct 23, 2007
5.475
5.589
5.433
5.589
66,598
+0.12(+2.19%)
Oct 22, 2007
5.636
5.646
5.459
5.470
91,934
-0.11(-2.05%)
Oct 19, 2007
5.579
5.652
5.532
5.584
55,043
-0.02(-0.28%)
Oct 18, 2007
5.615
5.683
5.579
5.600
54,820
-0.01(-0.19%)
Oct 17, 2007
5.672
5.672
5.574
5.610
38,237
-0.02(-0.28%)
Oct 16, 2007
5.667
5.688
5.610
5.626
22,933
-0.03(-0.55%)
Oct 15, 2007
5.667
5.693
5.631
5.657
32,427
-0.02(-0.37%)
Oct 12, 2007
5.475
5.704
5.470
5.678
39,289
-0.01(-0.18%)
Oct 11, 2007
5.657
5.693
5.610
5.688
42,016
+0.04(+0.64%)
Oct 10, 2007
5.672
5.688
5.641
5.652
22,258
+0.00(+0.00%)
Oct 09, 2007
5.657
5.719
5.485
5.652
54,885
-0.06(-1.09%)
Oct 08, 2007
5.724
5.828
5.688
5.714
29,180
+0.00(+0.00%)
Oct 05, 2007
5.719
5.802
5.652
5.714
53,976
+0.03(+0.46%)
Oct 04, 2007
5.688
5.740
5.641
5.688
44,420
-0.01(-0.18%)
Oct 03, 2007
5.834
5.901
5.672
5.698
49,988
+0.00(+0.05%)
Oct 02, 2007
5.672
5.740
5.662
5.696
36,525
-0.02(-0.41%)
Oct 01, 2007
5.709
5.787
5.631
5.719
64,617
+0.06(+1.01%)
Sep 28, 2007
5.709
5.797
5.631
5.662
83,747
-0.03(-0.55%)
Sep 27, 2007
5.704
5.719
5.517
5.693
66,600
+0.01(+0.18%)
Sep 26, 2007
5.563
5.766
5.563
5.683
123,580
+0.09(+1.67%)
Sep 25, 2007
5.543
5.631
5.511
5.589
48,636
+0.03(+0.56%)
Sep 24, 2007
5.620
5.662
5.491
5.558
75,761
-0.07(-1.20%)
Sep 21, 2007
5.704
5.719
5.563
5.626
113,046
-0.08(-1.37%)
Sep 20, 2007
5.615
5.813
5.615
5.704
92,671
-0.08(-1.35%)
Sep 19, 2007
5.724
5.823
5.652
5.782
1,181,084
+0.06(+1.09%)
Sep 18, 2007
5.672
5.761
5.569
5.719
121,049
+0.07(+1.20%)
Sep 17, 2007
5.589
5.693
5.558
5.652
64,811
+0.01(+0.18%)
Sep 14, 2007
5.662
5.719
5.600
5.641
131,193
-0.03(-0.46%)
Sep 13, 2007
5.745
5.745
5.615
5.667
109,611
-0.05(-0.91%)
Sep 12, 2007
5.688
5.724
5.667
5.719
62,230
+0.00(+0.00%)
Sep 11, 2007
5.735
5.735
5.683
5.719
58,917
+0.03(+0.55%)
Sep 10, 2007
5.688
5.709
5.615
5.688
100,270
+0.02(+0.28%)
Sep 07, 2007
5.672
5.719
5.652
5.672
71,255
-0.05(-0.91%)
Sep 06, 2007
5.719
5.724
5.683
5.724
73,038
+0.02(+0.36%)
Sep 05, 2007
5.667
5.719
5.662
5.704
72,741
+0.03(+0.55%)
Sep 04, 2007
5.719
5.730
5.662
5.672
64,760
-0.04(-0.73%)
Aug 31, 2007
5.558
5.724
5.548
5.714
123,017
+0.23(+4.17%)
Aug 30, 2007
5.402
5.548
5.402
5.485
77,934
+0.08(+1.54%)
Aug 29, 2007
5.610
5.886
5.402
5.402
528,489
-0.19(-3.44%)
Aug 28, 2007
5.688
5.724
5.574
5.595
82,873
-0.11(-1.91%)
Aug 27, 2007
5.610
5.901
5.610
5.704
169,694
+0.08(+1.39%)
Aug 24, 2007
5.698
5.750
5.558
5.626
79,777
-0.10(-1.77%)
Aug 23, 2007
5.678
5.787
5.678
5.727
123,930
+0.08(+1.43%)
Aug 22, 2007
5.745
5.792
5.501
5.646
160,073
-0.07(-1.27%)
Aug 21, 2007
5.865
5.865
5.454
5.719
193,885
-0.01(-0.09%)
Aug 20, 2007
5.724
5.813
5.589
5.724
133,285
+0.02(+0.36%)
Aug 17, 2007
5.953
5.979
5.620
5.704
200,594
-0.17(-2.92%)
Aug 16, 2007
5.782
5.953
5.782
5.875
137,482
+0.01(+0.18%)
Aug 15, 2007
5.886
6.042
5.849
5.865
228,476
-0.07(-1.23%)
Aug 14, 2007
5.948
6.130
5.896
5.938
145,066
-0.01(-0.17%)
Aug 13, 2007
6.369
6.369
5.943
5.948
151,995
-0.29(-4.67%)
Aug 10, 2007
6.088
6.260
5.943
6.239
239,024
+0.16(+2.56%)
Aug 09, 2007
6.057
6.390
5.953
6.083
526,006
-0.02(-0.34%)
Aug 08, 2007
6.036
6.473
5.932
6.104
418,533
+0.21(+3.62%)
Aug 07, 2007
5.813
6.066
5.719
5.891
123,630
+0.08(+1.43%)
Aug 06, 2007
5.672
5.834
5.511
5.808
128,081
+0.11(+2.01%)
Aug 03, 2007
5.641
5.912
5.584
5.693
200,261
-0.20(-3.35%)
Aug 02, 2007
5.932
5.953
5.880
5.891
222,847
+0.05(+0.80%)
Aug 01, 2007
5.823
5.953
5.730
5.844
258,220
-0.13(-2.18%)
Jul 31, 2007
5.964
6.031
5.922
5.974
97,546
+0.05(+0.79%)
Jul 30, 2007
6.203
6.203
5.906
5.927
122,544
-0.06(-1.04%)
Jul 27, 2007
5.979
6.031
5.927
5.990
87,128
-0.04(-0.69%)
Jul 26, 2007
5.953
6.057
5.927
6.031
94,869
+0.01(+0.17%)
Jul 25, 2007
5.948
6.026
5.912
6.021
75,359
+0.09(+1.58%)
Jul 24, 2007
6.026
6.026
5.901
5.927
177,881
-0.11(-1.89%)
Jul 23, 2007
5.974
6.062
5.974
6.042
149,464
+0.10(+1.66%)
Jul 20, 2007
5.912
5.990
5.886
5.943
106,147
+0.02(+0.35%)
Jul 19, 2007
5.932
5.974
5.906
5.922
70,724
+0.06(+0.97%)
Jul 18, 2007
5.922
5.969
5.849
5.865
113,496
-0.10(-1.66%)
Jul 17, 2007
6.078
6.099
5.927
5.964
70,020
-0.02(-0.35%)
Jul 16, 2007
5.953
6.094
5.943
5.984
79,873
+0.04(+0.61%)
Jul 13, 2007
6.031
6.047
5.927
5.948
151,192
-0.07(-1.21%)
Jul 12, 2007
5.880
6.031
5.880
6.021
55,868
+0.04(+0.70%)
Jul 11, 2007
5.964
5.979
5.860
5.979
63,084
-0.01(-0.17%)
Jul 10, 2007
6.052
6.099
5.948
5.990
75,734
-0.07(-1.20%)
Jul 09, 2007
6.109
6.109
6.047
6.062
67,325
-0.02(-0.34%)
Jul 06, 2007
6.062
6.099
6.005
6.083
72,303
+0.01(+0.09%)
Jul 05, 2007
6.151
6.161
6.062
6.078
77,013
-0.02(-0.34%)
Jul 03, 2007
6.073
6.104
6.052
6.099
37,993
+0.06(+0.95%)
Jul 02, 2007
6.187
6.187
5.984
6.042
97,848
-0.11(-1.78%)
Jun 29, 2007
6.192
6.239
6.140
6.151
54,731
-0.03(-0.42%)
Jun 28, 2007
6.146
6.187
6.099
6.177
55,018
+0.01(+0.08%)
Jun 27, 2007
6.114
6.203
6.083
6.172
148,214
+0.06(+1.02%)
Jun 26, 2007
6.125
6.151
6.010
6.109
128,256
+0.03(+0.51%)
Jun 25, 2007
6.068
6.239
6.062
6.078
218,146
+0.02(+0.34%)
Jun 22, 2007
6.109
6.239
6.036
6.057
3,163,171
-0.05(-0.77%)
Jun 21, 2007
6.031
6.109
5.969
6.104
145,100
+0.06(+0.95%)
Jun 20, 2007
6.021
6.130
6.021
6.047
112,321
+0.03(+0.52%)
Jun 19, 2007
6.031
6.135
5.974
6.016
188,677
-0.05(-0.77%)
Jun 18, 2007
5.953
6.120
5.938
6.062
186,754
+0.11(+1.83%)
Jun 15, 2007
5.974
6.005
5.823
5.953
429,092
+0.07(+1.24%)
Jun 14, 2007
6.062
6.078
5.839
5.880
290,613
-0.14(-2.25%)
Jun 13, 2007
5.912
6.047
5.797
6.016
135,016
+0.14(+2.30%)
Jun 12, 2007
5.912
6.042
5.844
5.880
281,573
-0.04(-0.62%)
Jun 11, 2007
5.932
5.974
5.886
5.917
166,455
-0.02(-0.35%)
Jun 08, 2007
5.927
5.979
5.745
5.938
291,809
+0.14(+2.42%)
Jun 07, 2007
5.797
5.828
5.771
5.797
163,989
-0.03(-0.54%)
Jun 06, 2007
5.917
5.917
5.797
5.828
430,825
-0.12(-2.10%)
Jun 05, 2007
6.036
6.036
5.912
5.953
121,782
-0.11(-1.89%)
Jun 04, 2007
6.005
6.109
6.005
6.068
127,364
+0.03(+0.52%)
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.