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 Cp
(NQ:
MFIN
)
8.110
-0.020 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2013
10.04
10.07
9.889
9.943
208,943
-0.13(-1.26%)
May 30, 2013
10.34
10.41
10.04
10.07
181,236
-0.26(-2.53%)
May 29, 2013
10.30
10.37
10.04
10.33
197,637
+0.01(+0.06%)
May 28, 2013
10.55
10.57
10.26
10.32
165,642
-0.11(-1.09%)
May 24, 2013
10.31
10.44
10.21
10.44
0
+0.17(+1.63%)
May 23, 2013
10.24
10.42
10.07
10.27
0
+0.02(+0.20%)
May 22, 2013
10.53
10.55
10.16
10.25
0
-0.24(-2.30%)
May 21, 2013
10.51
10.55
10.36
10.49
0
+0.01(+0.06%)
May 20, 2013
10.37
10.57
10.37
10.48
0
+0.12(+1.16%)
May 17, 2013
10.36
10.48
10.30
10.36
0
+0.02(+0.19%)
May 16, 2013
10.40
10.53
10.28
10.34
117,594
-0.15(-1.47%)
May 15, 2013
10.46
10.71
10.46
10.50
0
+0.35(+3.50%)
May 13, 2013
10.14
10.26
10.01
10.14
0
+0.19(+1.92%)
May 10, 2013
9.821
9.972
9.812
9.953
0
+0.21(+2.17%)
May 09, 2013
9.596
9.801
9.464
9.741
0
+0.16(+1.72%)
May 08, 2013
9.873
9.893
9.464
9.577
0
-0.30(-3.01%)
May 07, 2013
9.920
9.920
9.794
9.873
0
+0.01(+0.13%)
May 06, 2013
9.735
9.910
9.616
9.860
0
+0.16(+1.63%)
May 03, 2013
9.616
9.794
9.563
9.702
0
+0.18(+1.94%)
May 02, 2013
9.319
9.643
9.319
9.517
0
+0.20(+2.12%)
May 01, 2013
9.860
9.942
9.306
9.319
0
-0.53(-5.42%)
Apr 30, 2013
9.900
9.979
9.741
9.854
0
-0.01(-0.07%)
Apr 29, 2013
9.537
10.03
9.471
9.860
190,495
+0.40(+4.25%)
Apr 26, 2013
9.366
9.530
9.372
9.458
77,620
+0.09(+0.91%)
Apr 25, 2013
9.464
9.537
9.293
9.372
0
-0.07(-0.70%)
Apr 24, 2013
9.333
9.557
9.234
9.438
92,652
+0.15(+1.56%)
Apr 23, 2013
9.075
9.293
9.055
9.293
118,424
+0.29(+3.22%)
Apr 22, 2013
8.838
9.075
8.713
9.003
51,135
+0.20(+2.25%)
Apr 19, 2013
8.719
8.891
8.686
8.805
96,832
+0.09(+0.98%)
Apr 18, 2013
8.838
8.838
8.706
8.719
74,926
-0.08(-0.90%)
Apr 17, 2013
8.924
8.957
8.765
8.798
129,750
-0.17(-1.91%)
Apr 16, 2013
8.904
9.042
8.904
8.970
62,012
+0.15(+1.72%)
Apr 15, 2013
9.201
9.220
8.772
8.818
208,236
-0.38(-4.09%)
Apr 12, 2013
9.253
9.303
9.187
9.194
46,876
-0.07(-0.78%)
Apr 11, 2013
9.194
9.331
9.174
9.267
76,904
+0.02(+0.21%)
Apr 10, 2013
9.240
9.326
9.174
9.247
102,613
+0.09(+1.01%)
Apr 09, 2013
9.194
9.253
9.082
9.154
75,753
-0.03(-0.29%)
Apr 08, 2013
9.102
9.194
9.036
9.181
79,690
+0.15(+1.61%)
Apr 05, 2013
8.990
9.075
8.963
9.036
74,577
-0.08(-0.87%)
Apr 04, 2013
8.746
9.135
8.746
9.115
202,775
+0.40(+4.54%)
Apr 03, 2013
8.706
8.798
8.640
8.719
114,467
+0.06(+0.69%)
Apr 02, 2013
8.726
8.798
8.620
8.660
93,883
+0.00(+0.00%)
Apr 01, 2013
8.759
8.785
8.567
8.660
83,321
-0.06(-0.68%)
Mar 28, 2013
8.699
8.788
8.587
8.719
137,677
+0.05(+0.61%)
Mar 27, 2013
8.482
8.680
8.472
8.666
79,843
+0.11(+1.31%)
Mar 26, 2013
8.574
8.574
8.442
8.554
72,742
+0.01(+0.15%)
Mar 25, 2013
8.614
8.614
8.482
8.541
124,643
-0.04(-0.46%)
Mar 22, 2013
8.521
8.590
8.442
8.581
164,673
+0.11(+1.32%)
Mar 21, 2013
8.541
8.548
8.442
8.469
143,074
-0.10(-1.15%)
Mar 20, 2013
8.600
8.607
8.515
8.567
104,539
+0.01(+0.15%)
Mar 19, 2013
8.502
8.658
8.449
8.554
202,470
+0.13(+1.49%)
Mar 18, 2013
8.481
8.572
8.429
8.429
214,346
+0.01(+0.15%)
Mar 15, 2013
8.643
8.643
8.397
8.416
287,843
-0.22(-2.55%)
Mar 14, 2013
8.539
8.649
8.526
8.636
192,727
+0.08(+0.99%)
Mar 13, 2013
8.487
8.598
8.442
8.552
89,964
+0.10(+1.15%)
Mar 12, 2013
8.429
8.572
8.429
8.455
151,481
-0.01(-0.08%)
Mar 11, 2013
8.598
8.623
8.448
8.461
110,023
-0.12(-1.44%)
Mar 08, 2013
8.740
8.760
8.533
8.585
157,228
-0.04(-0.45%)
Mar 07, 2013
8.779
9.045
8.585
8.623
450,128
-0.19(-2.21%)
Mar 06, 2013
8.591
8.863
8.591
8.818
123,589
+0.26(+3.03%)
Mar 05, 2013
8.481
8.636
8.474
8.559
182,813
+0.14(+1.69%)
Mar 04, 2013
8.403
8.461
8.397
8.416
47,576
+0.00(+0.00%)
Mar 01, 2013
8.397
8.494
8.397
8.416
60,606
-0.01(-0.15%)
Feb 28, 2013
8.515
8.539
8.422
8.429
93,497
-0.05(-0.54%)
Feb 27, 2013
8.409
8.559
8.358
8.474
68,438
+0.07(+0.85%)
Feb 26, 2013
8.422
8.481
8.378
8.403
61,988
+0.05(+0.54%)
Feb 25, 2013
8.520
8.520
8.338
8.358
115,944
-0.07(-0.85%)
Feb 22, 2013
8.442
8.494
8.332
8.429
84,869
+0.04(+0.46%)
Feb 21, 2013
8.384
8.458
8.304
8.390
33,290
+0.01(+0.08%)
Feb 20, 2013
8.533
8.539
8.384
8.384
101,998
-0.12(-1.45%)
Feb 19, 2013
8.494
8.546
8.384
8.507
228,354
+0.08(+1.00%)
Feb 15, 2013
8.559
8.559
8.397
8.422
151,794
-0.08(-0.92%)
Feb 14, 2013
8.675
8.747
8.481
8.500
131,521
-0.14(-1.58%)
Feb 13, 2013
8.494
8.909
8.436
8.636
235,031
+0.18(+2.07%)
Feb 12, 2013
8.409
8.513
8.397
8.461
42,811
+0.01(+0.08%)
Feb 11, 2013
8.487
8.542
8.397
8.455
83,210
+0.01(+0.15%)
Feb 08, 2013
8.513
8.578
8.403
8.442
85,221
-0.04(-0.46%)
Feb 07, 2013
8.487
8.513
8.328
8.481
73,620
+0.02(+0.23%)
Feb 06, 2013
8.351
8.468
8.299
8.461
58,545
+0.09(+1.08%)
Feb 04, 2013
8.358
8.487
8.268
8.371
62,668
+0.01(+0.08%)
Feb 01, 2013
8.332
8.500
8.312
8.364
202,704
+0.07(+0.86%)
Jan 31, 2013
8.144
8.299
8.008
8.293
154,335
+0.17(+2.08%)
Jan 30, 2013
8.163
8.228
8.105
8.124
93,128
-0.02(-0.24%)
Jan 29, 2013
8.072
8.157
8.053
8.144
56,531
+0.06(+0.80%)
Jan 28, 2013
7.975
8.079
7.962
8.079
72,556
+0.09(+1.14%)
Jan 25, 2013
8.001
8.020
7.910
7.988
117,230
+0.03(+0.41%)
Jan 24, 2013
7.943
8.020
7.865
7.956
117,983
+0.01(+0.08%)
Jan 23, 2013
7.969
8.001
7.917
7.949
95,087
+0.02(+0.25%)
Jan 22, 2013
7.988
8.020
7.897
7.930
98,877
-0.06(-0.73%)
Jan 18, 2013
7.884
8.027
7.865
7.988
169,511
+0.10(+1.32%)
Jan 17, 2013
7.891
7.903
7.865
7.884
57,029
+0.03(+0.33%)
Jan 16, 2013
7.826
7.930
7.794
7.858
59,799
+0.00(+0.00%)
Jan 15, 2013
7.839
7.928
7.819
7.858
81,118
-0.01(-0.16%)
Jan 14, 2013
7.891
7.910
7.819
7.871
64,665
-0.05(-0.65%)
Jan 11, 2013
7.988
7.988
7.781
7.923
68,641
-0.06(-0.81%)
Jan 10, 2013
8.001
8.001
7.930
7.988
83,919
+0.00(+0.00%)
Jan 09, 2013
8.001
8.001
7.910
7.988
41,275
+0.01(+0.16%)
Jan 08, 2013
7.943
7.988
7.923
7.975
39,455
+0.02(+0.24%)
Jan 07, 2013
7.910
7.975
7.826
7.956
68,927
+0.05(+0.66%)
Jan 04, 2013
7.832
7.962
7.787
7.904
94,293
+0.12(+1.49%)
Jan 03, 2013
7.865
7.865
7.560
7.788
96,093
-0.04(-0.57%)
Jan 02, 2013
7.703
7.858
7.625
7.832
208,664
+0.21(+2.72%)
Dec 31, 2012
7.301
7.690
7.301
7.625
111,090
+0.22(+2.98%)
Dec 28, 2012
7.353
7.512
7.294
7.405
85,031
-0.01(-0.09%)
Dec 27, 2012
7.469
7.554
7.361
7.411
77,186
-0.05(-0.61%)
Dec 26, 2012
7.586
7.638
7.424
7.456
99,222
-0.12(-1.54%)
Dec 24, 2012
7.742
7.742
7.463
7.573
84,828
-0.14(-1.85%)
Dec 21, 2012
7.703
7.742
7.612
7.716
208,895
+0.03(+0.34%)
Dec 20, 2012
7.696
7.748
7.612
7.690
81,447
-0.03(-0.34%)
Dec 19, 2012
7.709
7.735
7.567
7.716
64,499
+0.01(+0.08%)
Dec 18, 2012
7.651
7.709
7.508
7.709
88,085
+0.09(+1.19%)
Dec 17, 2012
7.268
7.748
7.268
7.618
177,420
+0.35(+4.82%)
Dec 14, 2012
7.327
7.398
7.184
7.268
98,352
-0.09(-1.23%)
Dec 13, 2012
7.171
7.379
7.171
7.359
90,708
+0.18(+2.44%)
Dec 12, 2012
7.366
7.366
7.132
7.184
179,241
-0.19(-2.64%)
Dec 11, 2012
7.417
7.424
7.255
7.379
103,379
+0.01(+0.18%)
Dec 10, 2012
7.359
7.437
7.327
7.366
77,671
-0.01(-0.09%)
Dec 07, 2012
7.489
7.489
7.216
7.372
95,557
-0.08(-1.04%)
Dec 06, 2012
7.461
7.508
7.379
7.450
71,411
-0.05(-0.61%)
Dec 05, 2012
7.580
7.580
7.476
7.495
72,292
-0.05(-0.60%)
Dec 04, 2012
7.560
7.618
7.424
7.541
64,836
-0.12(-1.61%)
Nov 30, 2012
7.690
7.735
7.554
7.664
113,618
+0.01(+0.08%)
Nov 29, 2012
7.670
7.729
7.586
7.657
106,415
+0.01(+0.17%)
Nov 28, 2012
7.709
7.761
7.618
7.644
106,033
-0.06(-0.84%)
Nov 27, 2012
7.774
7.774
7.625
7.709
76,245
-0.05(-0.59%)
Nov 26, 2012
7.606
7.768
7.586
7.755
104,491
+0.17(+2.22%)
Nov 23, 2012
7.696
7.703
7.521
7.586
51,704
-0.06(-0.85%)
Nov 21, 2012
7.657
7.761
7.599
7.651
86,435
+0.03(+0.34%)
Nov 20, 2012
7.586
7.651
7.456
7.625
145,090
+0.03(+0.34%)
Nov 19, 2012
7.450
7.722
7.430
7.599
166,058
+0.22(+2.99%)
Nov 16, 2012
7.152
7.424
7.041
7.379
164,168
+0.20(+2.80%)
Nov 15, 2012
7.275
7.293
7.106
7.178
231,925
-0.12(-1.60%)
Nov 14, 2012
7.560
7.622
7.294
7.294
191,837
-0.16(-2.09%)
Nov 13, 2012
7.539
7.615
7.393
7.450
191,364
-0.14(-1.85%)
Nov 12, 2012
7.565
7.629
7.482
7.590
82,513
+0.06(+0.85%)
Nov 09, 2012
7.654
7.673
7.424
7.526
227,553
-0.14(-1.83%)
Nov 08, 2012
7.851
7.876
7.666
7.666
121,631
-0.17(-2.19%)
Nov 07, 2012
7.889
7.902
7.832
7.838
149,694
-0.13(-1.60%)
Nov 06, 2012
8.016
8.017
7.916
7.966
123,154
-0.01(-0.08%)
Nov 05, 2012
7.896
8.010
7.845
7.972
124,029
+0.14(+1.79%)
Nov 02, 2012
7.985
8.029
7.832
7.832
118,122
-0.15(-1.91%)
Nov 01, 2012
8.017
8.087
7.836
7.985
165,688
+0.02(+0.24%)
Oct 31, 2012
8.017
8.162
7.902
7.966
85,923
-0.03(-0.32%)
Oct 26, 2012
7.883
7.991
7.991
7.991
120,142
+0.13(+1.70%)
Oct 25, 2012
7.800
7.864
7.775
7.857
50,379
+0.08(+0.98%)
Oct 24, 2012
7.806
7.864
7.711
7.781
61,341
+0.02(+0.25%)
Oct 23, 2012
7.800
7.819
7.698
7.762
85,130
-0.03(-0.41%)
Oct 19, 2012
7.959
8.039
7.705
7.794
130,397
-0.20(-2.55%)
Oct 18, 2012
7.978
8.048
7.921
7.997
79,022
+0.04(+0.48%)
Oct 17, 2012
7.832
8.026
7.826
7.959
89,631
+0.13(+1.63%)
Oct 16, 2012
7.775
7.851
7.686
7.832
112,074
+0.08(+0.99%)
Oct 15, 2012
7.654
7.775
7.641
7.756
70,318
+0.08(+1.00%)
Oct 12, 2012
7.705
7.705
7.660
7.679
52,083
-0.02(-0.25%)
Oct 11, 2012
7.730
7.762
7.686
7.698
81,071
-0.03(-0.33%)
Oct 10, 2012
7.679
7.736
7.670
7.724
74,708
+0.07(+0.92%)
Oct 09, 2012
7.749
7.829
7.641
7.654
93,346
-0.11(-1.39%)
Oct 08, 2012
7.730
7.877
7.724
7.762
59,906
-0.03(-0.41%)
Oct 05, 2012
7.673
7.819
7.629
7.794
113,227
+0.11(+1.41%)
Oct 04, 2012
7.577
7.724
7.552
7.686
60,032
+0.11(+1.43%)
Oct 03, 2012
7.647
7.717
7.526
7.577
73,932
-0.04(-0.58%)
Oct 02, 2012
7.596
7.673
7.552
7.622
81,299
+0.02(+0.25%)
Oct 01, 2012
7.565
7.641
7.533
7.603
58,646
+0.08(+1.10%)
Sep 28, 2012
7.514
7.615
7.514
7.520
80,139
-0.03(-0.42%)
Sep 27, 2012
7.615
7.654
7.520
7.552
90,967
-0.02(-0.25%)
Sep 26, 2012
7.603
7.641
7.514
7.571
92,902
+0.01(+0.17%)
Sep 25, 2012
7.717
7.749
7.514
7.558
134,716
-0.11(-1.49%)
Sep 24, 2012
7.584
7.711
7.584
7.673
98,670
+0.06(+0.84%)
Sep 21, 2012
7.660
7.660
7.494
7.609
170,577
+0.03(+0.42%)
Sep 20, 2012
7.488
7.686
7.463
7.577
107,448
+0.09(+1.19%)
Sep 19, 2012
7.405
7.552
7.405
7.488
122,634
+0.11(+1.55%)
Sep 18, 2012
7.552
7.609
7.278
7.373
172,256
-0.14(-1.86%)
Sep 17, 2012
7.494
7.514
7.380
7.514
106,512
+0.03(+0.43%)
Sep 14, 2012
7.393
7.514
7.323
7.482
150,768
+0.15(+2.00%)
Sep 13, 2012
7.329
7.412
7.182
7.335
255,368
-0.02(-0.26%)
Sep 12, 2012
7.265
7.403
7.247
7.354
96,027
+0.11(+1.58%)
Sep 11, 2012
7.393
7.412
7.132
7.240
225,070
-0.12(-1.64%)
Sep 10, 2012
7.405
7.456
7.291
7.361
103,891
-0.02(-0.26%)
Sep 07, 2012
7.424
7.450
7.335
7.380
80,954
-0.03(-0.43%)
Sep 06, 2012
7.323
7.428
7.246
7.412
155,274
+0.12(+1.66%)
Sep 05, 2012
7.329
7.329
7.227
7.291
97,167
-0.02(-0.26%)
Sep 04, 2012
7.227
7.323
7.202
7.310
107,256
+0.06(+0.79%)
Aug 31, 2012
7.253
7.323
7.189
7.253
69,390
+0.04(+0.53%)
Aug 30, 2012
7.316
7.348
7.195
7.214
75,056
-0.10(-1.39%)
Aug 29, 2012
7.265
7.335
7.246
7.316
92,065
+0.03(+0.44%)
Aug 27, 2012
7.195
7.329
7.125
7.284
135,872
+0.13(+1.78%)
Aug 24, 2012
7.087
7.316
7.087
7.157
174,388
+0.09(+1.26%)
Aug 23, 2012
7.119
7.157
6.845
7.068
441,870
-0.08(-1.16%)
Aug 22, 2012
7.227
7.323
7.132
7.151
93,108
-0.05(-0.71%)
Aug 21, 2012
7.208
7.323
7.106
7.202
118,978
+0.04(+0.53%)
Aug 20, 2012
7.227
7.265
7.081
7.163
87,672
-0.06(-0.79%)
Aug 17, 2012
7.195
7.227
7.163
7.221
127,658
+0.01(+0.18%)
Aug 16, 2012
7.176
7.214
7.125
7.208
96,280
+0.06(+0.80%)
Aug 15, 2012
7.240
7.342
7.074
7.151
173,200
-0.08(-1.06%)
Aug 14, 2012
7.354
7.450
7.202
7.227
216,630
-0.13(-1.82%)
Aug 13, 2012
7.279
7.423
7.256
7.361
346,801
+0.12(+1.64%)
Aug 10, 2012
7.192
7.279
7.136
7.242
111,063
+0.06(+0.78%)
Aug 09, 2012
7.154
7.298
7.129
7.186
233,474
+0.02(+0.26%)
Aug 08, 2012
7.061
7.192
7.048
7.167
176,144
+0.11(+1.60%)
Aug 07, 2012
7.054
7.067
7.017
7.054
157,727
+0.01(+0.09%)
Aug 06, 2012
7.073
7.129
7.029
7.048
124,773
+0.01(+0.09%)
Aug 03, 2012
7.067
7.098
6.979
7.042
184,478
+0.08(+1.17%)
Aug 02, 2012
6.986
7.023
6.948
6.961
190,262
+0.02(+0.27%)
Aug 01, 2012
6.954
7.067
6.942
6.942
198,139
+0.01(+0.18%)
Jul 31, 2012
6.923
6.998
6.904
6.929
118,512
-0.03(-0.45%)
Jul 30, 2012
6.992
7.086
6.942
6.961
109,939
-0.04(-0.54%)
Jul 27, 2012
6.948
7.079
6.892
6.998
132,545
+0.08(+1.18%)
Jul 26, 2012
6.879
6.948
6.854
6.917
125,516
+0.08(+1.19%)
Jul 25, 2012
6.867
6.885
6.785
6.835
93,502
+0.01(+0.09%)
Jul 24, 2012
6.879
6.891
6.767
6.829
150,325
-0.01(-0.18%)
Jul 23, 2012
6.979
7.029
6.817
6.842
195,397
-0.24(-3.44%)
Jul 20, 2012
6.979
7.111
6.967
7.086
190,253
+0.05(+0.71%)
Jul 19, 2012
7.061
7.079
6.998
7.036
225,621
-0.04(-0.53%)
Jul 18, 2012
6.942
7.136
6.910
7.073
192,581
+0.15(+2.17%)
Jul 17, 2012
6.879
6.947
6.835
6.923
186,498
+0.09(+1.28%)
Jul 16, 2012
6.785
6.879
6.773
6.835
142,416
+0.03(+0.37%)
Jul 13, 2012
6.848
6.860
6.773
6.810
128,796
-0.01(-0.09%)
Jul 12, 2012
6.754
6.854
6.679
6.817
178,968
+0.08(+1.11%)
Jul 11, 2012
6.723
6.804
6.710
6.742
167,251
+0.03(+0.47%)
Jul 10, 2012
6.773
6.773
6.673
6.710
131,234
-0.01(-0.19%)
Jul 09, 2012
6.760
6.829
6.717
6.723
92,412
-0.06(-0.83%)
Jul 06, 2012
6.723
6.823
6.723
6.779
130,216
-0.01(-0.09%)
Jul 05, 2012
6.798
6.850
6.729
6.785
137,304
+0.01(+0.09%)
Jul 03, 2012
6.723
6.792
6.692
6.779
111,525
+0.06(+0.93%)
Jul 02, 2012
6.654
6.723
6.598
6.717
238,349
+0.08(+1.13%)
Jun 29, 2012
6.692
6.692
6.560
6.642
250,057
+0.00(+0.00%)
Jun 28, 2012
6.642
6.654
6.560
6.642
126,773
-0.02(-0.28%)
Jun 27, 2012
6.623
6.660
6.542
6.660
136,601
+0.03(+0.47%)
Jun 26, 2012
6.648
6.667
6.548
6.629
124,199
-0.01(-0.19%)
Jun 25, 2012
6.560
6.685
6.560
6.642
172,967
+0.04(+0.57%)
Jun 22, 2012
6.529
6.654
6.510
6.604
660,284
+0.10(+1.54%)
Jun 21, 2012
6.466
6.585
6.423
6.504
363,020
+0.01(+0.10%)
Jun 20, 2012
6.642
6.642
6.479
6.498
219,289
-0.13(-1.98%)
Jun 19, 2012
6.485
6.642
6.466
6.629
395,826
+0.17(+2.61%)
Jun 18, 2012
6.548
6.560
6.385
6.460
229,745
-0.14(-2.18%)
Jun 15, 2012
6.567
6.623
6.504
6.604
225,656
+0.02(+0.28%)
Jun 14, 2012
6.573
6.592
6.510
6.585
178,986
+0.01(+0.19%)
Jun 13, 2012
6.604
6.654
6.554
6.573
254,599
-0.04(-0.66%)
Jun 12, 2012
6.592
6.629
6.542
6.617
184,482
+0.06(+0.86%)
Jun 11, 2012
6.623
6.648
6.554
6.560
224,857
-0.04(-0.57%)
Jun 08, 2012
6.504
6.648
6.504
6.598
207,348
+0.02(+0.29%)
Jun 07, 2012
6.667
6.679
6.529
6.579
268,822
-0.02(-0.28%)
Jun 06, 2012
6.610
6.610
6.485
6.598
190,073
+0.02(+0.29%)
Jun 05, 2012
6.554
6.598
6.473
6.579
370,328
+0.03(+0.38%)
Jun 04, 2012
6.504
6.573
6.479
6.554
324,546
+0.09(+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.