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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.541
1.636
1.541
1.636
80,301
+0.12(+7.74%)
May 29, 2008
1.491
1.527
1.491
1.518
53,641
-0.01(-0.59%)
May 28, 2008
1.545
1.568
1.527
1.527
59,740
-0.04(-2.59%)
May 27, 2008
1.577
1.609
1.541
1.568
80,876
+0.01(+0.87%)
May 26, 2008
1.536
1.595
1.536
1.554
94,773
+0.00(+0.00%)
May 23, 2008
1.536
1.595
1.536
1.554
94,773
+0.01(+0.58%)
May 22, 2008
1.577
1.627
1.536
1.545
89,561
-0.03(-1.72%)
May 21, 2008
1.604
1.622
1.550
1.572
78,435
-0.03(-1.97%)
May 20, 2008
1.645
1.658
1.604
1.604
112,284
-0.02(-1.39%)
May 19, 2008
1.780
1.807
1.609
1.627
217,904
-0.09(-5.26%)
May 16, 2008
1.830
1.965
1.604
1.717
532,758
+0.09(+5.85%)
May 15, 2008
1.396
1.645
1.360
1.622
240,306
+0.21(+15.06%)
May 14, 2008
1.351
1.437
1.351
1.410
47,656
+0.04(+2.63%)
May 13, 2008
1.292
1.441
1.274
1.374
108,979
+0.08(+5.92%)
May 12, 2008
1.288
1.392
1.288
1.297
110,394
+0.01(+0.70%)
May 09, 2008
1.387
1.450
1.274
1.288
238,611
-0.29(-18.34%)
May 08, 2008
1.595
1.595
1.532
1.577
33,861
-0.07(-4.12%)
May 07, 2008
1.536
1.649
1.536
1.645
38,044
+0.09(+5.81%)
May 06, 2008
1.532
1.568
1.496
1.554
53,185
+0.05(+3.61%)
May 05, 2008
1.423
1.500
1.414
1.500
35,853
+0.05(+3.75%)
May 02, 2008
1.437
1.468
1.356
1.446
85,256
-0.03(-1.84%)
May 01, 2008
1.468
1.514
1.356
1.473
101,984
+0.03(+1.87%)
Apr 30, 2008
1.496
1.496
1.432
1.446
18,121
-0.05(-3.03%)
Apr 29, 2008
1.468
1.545
1.401
1.491
432,566
+0.03(+1.85%)
Apr 28, 2008
1.536
1.590
1.450
1.464
16,908
-0.05(-3.57%)
Apr 25, 2008
1.419
1.677
1.410
1.518
199,276
+0.12(+8.74%)
Apr 24, 2008
1.369
1.432
1.369
1.396
94,054
+0.01(+0.65%)
Apr 23, 2008
1.437
1.532
1.356
1.387
174,045
-0.05(-3.46%)
Apr 22, 2008
1.536
1.559
1.419
1.437
211,605
-0.12(-7.56%)
Apr 21, 2008
1.536
1.559
1.509
1.554
22,078
-0.00(-0.29%)
Apr 18, 2008
1.568
1.590
1.468
1.559
111,058
-0.04(-2.54%)
Apr 17, 2008
1.572
1.609
1.563
1.599
27,510
+0.00(+0.28%)
Apr 16, 2008
1.622
1.636
1.561
1.595
31,993
-0.04(-2.22%)
Apr 15, 2008
1.622
1.663
1.618
1.631
19,677
+0.00(+0.28%)
Apr 14, 2008
1.636
1.640
1.622
1.627
10,014
-0.01(-0.83%)
Apr 11, 2008
1.627
1.667
1.627
1.640
19,254
+0.00(+0.00%)
Apr 10, 2008
1.663
1.676
1.640
1.640
18,037
-0.04(-2.16%)
Apr 09, 2008
1.708
1.712
1.658
1.676
28,773
-0.01(-0.54%)
Apr 08, 2008
1.694
1.712
1.663
1.685
17,827
-0.01(-0.80%)
Apr 07, 2008
1.762
1.789
1.694
1.699
21,191
-0.06(-3.34%)
Apr 04, 2008
1.798
1.803
1.694
1.758
68,777
-0.03(-1.77%)
Apr 03, 2008
1.721
1.794
1.681
1.789
16,820
+0.10(+5.88%)
Apr 02, 2008
1.708
1.731
1.690
1.690
11,997
-0.03(-1.58%)
Apr 01, 2008
1.690
1.735
1.672
1.717
376,170
+0.05(+3.26%)
Mar 31, 2008
1.649
1.726
1.649
1.663
52,138
+0.00(+0.00%)
Mar 28, 2008
1.663
1.712
1.632
1.663
61,321
-0.00(-0.27%)
Mar 27, 2008
1.694
1.694
1.667
1.667
85,701
-0.01(-0.81%)
Mar 26, 2008
1.753
1.758
1.681
1.681
45,817
-0.09(-5.10%)
Mar 25, 2008
1.744
1.803
1.744
1.771
32,755
+0.04(+2.08%)
Mar 24, 2008
1.785
1.807
1.712
1.735
37,141
-0.05(-2.78%)
Mar 21, 2008
1.717
1.803
1.717
1.785
14,031
+0.00(+0.00%)
Mar 20, 2008
1.717
1.803
1.717
1.785
14,031
+0.09(+5.33%)
Mar 19, 2008
1.866
1.866
1.694
1.694
36,592
-0.12(-6.48%)
Mar 18, 2008
1.694
1.834
1.694
1.812
78,398
+0.10(+6.08%)
Mar 17, 2008
1.721
1.821
1.699
1.708
33,848
-0.03(-1.56%)
Mar 14, 2008
1.970
1.970
1.735
1.735
84,798
-0.18(-9.43%)
Mar 13, 2008
1.907
1.925
1.907
1.916
19,270
+0.00(+0.00%)
Mar 12, 2008
1.952
1.952
1.916
1.916
5,378
+0.00(+0.24%)
Mar 11, 2008
1.902
1.934
1.893
1.911
17,572
+0.06(+3.42%)
Mar 10, 2008
1.965
1.965
1.749
1.848
51,518
-0.09(-4.88%)
Mar 07, 2008
1.853
1.952
1.830
1.943
89,134
+0.11(+5.91%)
Mar 06, 2008
1.884
1.884
1.785
1.834
28,142
-0.05(-2.87%)
Mar 05, 2008
1.712
1.893
1.708
1.889
53,422
+0.18(+10.58%)
Mar 04, 2008
1.694
1.726
1.581
1.708
1,450,039
-0.02(-1.31%)
Mar 03, 2008
1.803
1.803
1.699
1.731
28,660
-0.07(-4.01%)
Feb 29, 2008
1.794
1.812
1.776
1.803
11,991
-0.01(-0.50%)
Feb 28, 2008
1.780
1.830
1.703
1.812
89,616
+0.01(+0.50%)
Feb 27, 2008
1.744
1.821
1.731
1.803
71,098
+0.03(+1.53%)
Feb 26, 2008
1.694
1.794
1.694
1.776
53,355
+0.05(+2.88%)
Feb 25, 2008
1.749
1.750
1.703
1.726
36,672
-0.04(-2.40%)
Feb 22, 2008
1.740
1.830
1.690
1.768
57,138
+0.02(+0.88%)
Feb 21, 2008
1.740
1.776
1.708
1.753
25,673
+0.05(+2.92%)
Feb 20, 2008
1.717
1.735
1.676
1.703
24,555
-0.00(-0.26%)
Feb 19, 2008
1.758
1.780
1.672
1.708
75,866
-0.06(-3.57%)
Feb 18, 2008
1.685
1.771
1.676
1.771
37,298
+0.00(+0.00%)
Feb 15, 2008
1.685
1.771
1.676
1.771
37,298
+0.04(+2.08%)
Feb 14, 2008
1.717
1.789
1.717
1.735
11,729
+0.01(+0.79%)
Feb 13, 2008
1.857
1.875
1.699
1.721
144,364
-0.10(-5.46%)
Feb 12, 2008
1.780
1.889
1.762
1.821
538,140
+0.04(+2.28%)
Feb 11, 2008
1.721
1.798
1.721
1.780
62,261
+0.04(+2.34%)
Feb 08, 2008
1.681
1.740
1.654
1.740
60,030
-0.01(-0.77%)
Feb 07, 2008
1.699
1.753
1.618
1.753
126,030
+0.01(+0.78%)
Feb 06, 2008
1.708
1.767
1.681
1.740
25,894
+0.01(+0.79%)
Feb 05, 2008
1.654
1.731
1.654
1.726
30,876
+0.00(+0.26%)
Feb 04, 2008
1.685
1.744
1.685
1.721
43,489
+0.01(+0.53%)
Feb 01, 2008
1.672
1.776
1.618
1.712
193,572
+0.06(+3.84%)
Jan 31, 2008
1.622
1.685
1.622
1.649
58,906
-0.02(-1.08%)
Jan 30, 2008
1.699
1.708
1.581
1.667
113,357
-0.03(-1.86%)
Jan 29, 2008
1.717
1.749
1.694
1.699
291,480
-0.04(-2.34%)
Jan 28, 2008
1.753
1.753
1.694
1.740
71,019
-0.01(-0.77%)
Jan 25, 2008
1.753
1.753
1.726
1.753
46,304
+0.03(+1.57%)
Jan 24, 2008
1.712
1.740
1.518
1.726
116,037
-0.00(-0.26%)
Jan 23, 2008
1.658
1.731
1.658
1.731
46,886
+0.01(+0.52%)
Jan 22, 2008
1.708
1.771
1.685
1.722
64,145
-0.09(-4.75%)
Jan 21, 2008
1.645
1.807
1.563
1.807
148,233
+0.00(+0.00%)
Jan 18, 2008
1.645
1.807
1.563
1.807
148,233
+0.01(+0.76%)
Jan 17, 2008
1.862
1.920
1.785
1.794
87,587
-0.06(-3.41%)
Jan 16, 2008
1.699
1.920
1.699
1.857
61,938
+0.13(+7.59%)
Jan 15, 2008
1.780
1.794
1.703
1.726
75,168
-0.03(-1.55%)
Jan 14, 2008
1.803
1.848
1.740
1.753
136,835
-0.05(-3.00%)
Jan 11, 2008
1.920
1.920
1.807
1.807
42,681
-0.10(-5.44%)
Jan 10, 2008
1.848
1.938
1.848
1.911
26,005
+0.08(+4.44%)
Jan 09, 2008
1.898
1.965
1.816
1.830
47,959
-0.09(-4.48%)
Jan 08, 2008
1.853
2.024
1.853
1.916
39,815
+0.10(+5.47%)
Jan 07, 2008
1.848
1.848
1.812
1.816
71,904
-0.02(-1.23%)
Jan 04, 2008
1.834
1.871
1.834
1.839
44,892
-0.01(-0.73%)
Jan 03, 2008
1.917
1.943
1.853
1.853
67,405
-0.07(-3.53%)
Jan 02, 2008
1.907
1.943
1.853
1.920
122,976
+0.02(+1.19%)
Jan 01, 2008
1.929
1.957
1.821
1.898
111,288
+0.00(+0.00%)
Dec 31, 2007
1.929
1.957
1.821
1.898
111,288
-0.07(-3.45%)
Dec 28, 2007
1.934
2.024
1.934
1.965
46,171
+0.00(+0.00%)
Dec 27, 2007
1.988
2.015
1.937
1.965
55,918
-0.05(-2.68%)
Dec 26, 2007
1.979
2.051
1.979
2.020
81,180
+0.05(+2.76%)
Dec 24, 2007
1.929
1.965
1.871
1.965
25,108
+0.05(+2.84%)
Dec 21, 2007
1.988
1.988
1.911
1.911
65,683
-0.04(-1.86%)
Dec 20, 2007
1.988
1.988
1.916
1.947
44,733
-0.02(-0.92%)
Dec 19, 2007
2.024
2.024
1.956
1.965
60,721
+0.01(+0.46%)
Dec 18, 2007
1.889
1.956
1.889
1.956
42,634
+0.05(+2.36%)
Dec 17, 2007
1.947
1.970
1.880
1.911
67,179
-0.04(-1.86%)
Dec 14, 2007
2.024
2.065
1.947
1.947
86,551
-0.10(-4.86%)
Dec 13, 2007
2.119
2.119
2.033
2.047
37,801
-0.09(-4.23%)
Dec 12, 2007
2.128
2.169
2.119
2.137
37,484
-0.00(-0.21%)
Dec 11, 2007
2.092
2.151
2.092
2.142
18,329
+0.09(+4.18%)
Dec 10, 2007
2.092
2.115
2.038
2.056
65,523
-0.05(-2.15%)
Dec 07, 2007
2.101
2.124
2.056
2.101
40,643
-0.01(-0.43%)
Dec 06, 2007
2.083
2.119
2.055
2.110
22,769
+0.01(+0.65%)
Dec 05, 2007
2.137
2.178
2.078
2.097
51,839
-0.02(-0.85%)
Dec 04, 2007
2.128
2.250
2.056
2.115
74,086
-0.01(-0.43%)
Dec 03, 2007
2.187
2.255
2.069
2.124
209,571
-0.12(-5.43%)
Nov 30, 2007
2.295
2.304
2.173
2.246
41,085
-0.02(-1.00%)
Nov 29, 2007
2.124
2.291
2.124
2.268
56,403
+0.13(+6.13%)
Nov 28, 2007
2.146
2.295
2.124
2.137
60,344
-0.06(-2.67%)
Nov 27, 2007
2.291
2.291
2.196
2.196
32,531
-0.10(-4.52%)
Nov 26, 2007
2.345
2.354
2.286
2.300
38,372
+0.00(+0.00%)
Nov 23, 2007
2.282
2.327
2.259
2.300
14,341
+0.03(+1.39%)
Nov 21, 2007
2.291
2.318
2.133
2.268
119,160
-0.05(-2.33%)
Nov 20, 2007
2.309
2.336
2.264
2.322
37,633
+0.03(+1.18%)
Nov 19, 2007
2.350
2.467
2.291
2.295
83,379
-0.01(-0.59%)
Nov 16, 2007
2.372
2.390
2.259
2.309
140,907
-0.13(-5.19%)
Nov 15, 2007
2.431
2.476
2.404
2.435
42,632
+0.04(+1.70%)
Nov 14, 2007
2.417
2.431
2.377
2.395
81,177
-0.01(-0.56%)
Nov 13, 2007
2.363
2.417
2.322
2.408
82,111
+0.05(+1.91%)
Nov 12, 2007
2.359
2.372
2.331
2.363
55,130
+0.03(+1.36%)
Nov 09, 2007
2.341
2.381
2.259
2.331
97,544
+0.01(+0.58%)
Nov 08, 2007
2.327
2.372
2.191
2.318
149,198
-0.01(-0.39%)
Nov 07, 2007
2.336
2.372
2.286
2.327
126,295
-0.01(-0.58%)
Nov 06, 2007
2.313
2.341
2.282
2.341
108,079
+0.02(+0.78%)
Nov 05, 2007
2.155
2.345
2.119
2.322
72,092
+0.17(+7.76%)
Nov 02, 2007
2.259
2.259
2.115
2.155
172,921
-0.10(-4.60%)
Nov 01, 2007
2.237
2.259
2.228
2.259
28,904
+0.04(+1.83%)
Oct 31, 2007
2.232
2.237
2.169
2.219
42,373
-0.03(-1.21%)
Oct 30, 2007
2.232
2.250
2.209
2.246
36,978
+0.08(+3.54%)
Oct 29, 2007
2.169
2.219
2.101
2.169
62,679
+0.00(+0.21%)
Oct 26, 2007
2.169
2.255
2.119
2.164
81,711
-0.00(-0.21%)
Oct 25, 2007
2.042
2.232
2.011
2.169
73,657
+0.15(+7.62%)
Oct 24, 2007
2.060
2.070
2.011
2.015
25,403
-0.04(-1.76%)
Oct 23, 2007
2.083
2.083
2.020
2.051
48,451
-0.01(-0.66%)
Oct 22, 2007
2.038
2.097
2.038
2.065
53,116
+0.03(+1.56%)
Oct 19, 2007
2.128
2.205
2.033
2.033
169,993
+0.09(+4.65%)
Oct 18, 2007
1.934
1.952
1.880
1.943
41,924
+0.03(+1.42%)
Oct 17, 2007
1.965
1.965
1.916
1.916
21,744
-0.06(-2.97%)
Oct 16, 2007
1.929
1.975
1.889
1.975
9,054
+0.01(+0.46%)
Oct 15, 2007
1.866
1.970
1.866
1.965
27,430
+0.09(+4.57%)
Oct 12, 2007
1.898
1.934
1.812
1.880
32,135
-0.03(-1.42%)
Oct 11, 2007
1.952
1.952
1.907
1.907
40,913
-0.03(-1.40%)
Oct 10, 2007
2.056
2.065
1.893
1.934
81,722
-0.07(-3.60%)
Oct 09, 2007
2.078
2.128
2.006
2.006
77,594
-0.07(-3.48%)
Oct 08, 2007
1.934
2.097
1.934
2.078
39,786
+0.09(+4.78%)
Oct 05, 2007
1.916
1.984
1.911
1.984
26,115
+0.06(+3.29%)
Oct 04, 2007
1.970
1.970
1.898
1.920
16,930
-0.03(-1.62%)
Oct 03, 2007
1.902
2.008
1.857
1.952
35,495
+0.03(+1.65%)
Oct 02, 2007
1.943
1.974
1.893
1.920
45,895
-0.05(-2.30%)
Oct 01, 2007
1.943
1.975
1.857
1.965
79,077
+0.02(+1.16%)
Sep 28, 2007
1.956
1.965
1.920
1.943
29,431
+0.00(+0.00%)
Sep 27, 2007
1.938
1.965
1.938
1.943
19,183
-0.00(-0.23%)
Sep 26, 2007
1.871
1.952
1.871
1.947
23,858
+0.06(+3.36%)
Sep 25, 2007
1.925
1.934
1.875
1.884
32,801
-0.05(-2.80%)
Sep 24, 2007
1.934
1.997
1.920
1.938
15,271
-0.01(-0.46%)
Sep 21, 2007
1.984
2.006
1.943
1.947
9,335
-0.05(-2.27%)
Sep 20, 2007
1.911
2.029
1.911
1.993
33,587
+0.06(+3.28%)
Sep 19, 2007
1.925
2.033
1.893
1.929
39,656
+0.03(+1.43%)
Sep 18, 2007
1.934
1.934
1.898
1.902
15,049
-0.05(-2.55%)
Sep 17, 2007
1.857
1.979
1.857
1.952
35,189
+0.07(+3.85%)
Sep 14, 2007
1.889
1.907
1.853
1.880
47,377
-0.05(-2.80%)
Sep 13, 2007
1.925
1.943
1.907
1.934
8,410
-0.01(-0.46%)
Sep 12, 2007
1.984
1.984
1.902
1.943
119,497
-0.01(-0.46%)
Sep 11, 2007
1.884
1.993
1.884
1.952
75,514
+0.06(+3.35%)
Sep 10, 2007
1.934
1.934
1.875
1.889
83,437
+0.00(+0.00%)
Sep 07, 2007
1.947
1.993
1.834
1.889
166,689
-0.11(-5.43%)
Sep 06, 2007
2.051
2.051
1.965
1.997
14,717
-0.07(-3.49%)
Sep 05, 2007
2.033
2.074
2.033
2.069
28,052
+0.04(+2.00%)
Sep 04, 2007
2.209
2.209
2.002
2.029
81,341
-0.13(-5.87%)
Aug 31, 2007
2.200
2.209
2.155
2.155
15,067
+0.03(+1.27%)
Aug 30, 2007
2.169
2.169
2.128
2.128
7,746
-0.02(-0.84%)
Aug 29, 2007
2.146
2.182
2.092
2.146
16,596
-0.02(-0.83%)
Aug 28, 2007
2.065
2.169
2.029
2.164
52,474
+0.12(+5.97%)
Aug 27, 2007
1.965
2.078
1.907
2.042
35,054
+0.09(+4.87%)
Aug 24, 2007
2.033
2.038
1.893
1.947
31,571
+0.00(+0.23%)
Aug 23, 2007
1.807
1.943
1.807
1.943
41,709
+0.14(+7.50%)
Aug 22, 2007
1.789
1.807
1.708
1.807
152,562
+0.05(+2.56%)
Aug 21, 2007
1.788
1.839
1.762
1.762
44,374
-0.01(-0.76%)
Aug 20, 2007
1.794
1.812
1.717
1.776
119,202
-0.04(-2.00%)
Aug 17, 2007
1.893
1.911
1.762
1.812
83,348
+0.07(+4.16%)
Aug 16, 2007
1.875
1.889
1.658
1.740
185,753
-0.14(-7.45%)
Aug 15, 2007
1.979
1.984
1.880
1.880
54,818
-0.10(-5.24%)
Aug 14, 2007
2.051
2.056
1.965
1.984
7,912
+0.01(+0.69%)
Aug 13, 2007
1.982
2.078
1.943
1.970
70,948
+0.01(+0.69%)
Aug 10, 2007
2.042
2.074
1.943
1.956
58,461
-0.15(-7.08%)
Aug 09, 2007
2.020
2.155
2.020
2.106
53,484
+0.03(+1.53%)
Aug 08, 2007
2.083
2.101
2.029
2.074
88,162
+0.03(+1.55%)
Aug 07, 2007
1.902
2.078
1.898
2.042
114,829
+0.11(+5.85%)
Aug 06, 2007
2.020
2.020
1.717
1.929
259,530
-0.13(-6.15%)
Aug 03, 2007
2.083
2.241
2.049
2.056
62,710
-0.13(-5.80%)
Aug 02, 2007
2.336
2.336
2.169
2.182
117,476
-0.10(-4.55%)
Aug 01, 2007
2.386
2.413
2.232
2.286
210,218
-0.48(-17.39%)
Jul 31, 2007
2.756
2.801
2.697
2.767
89,756
+0.03(+1.07%)
Jul 30, 2007
2.797
2.842
2.729
2.738
22,315
+0.00(+0.00%)
Jul 27, 2007
2.725
2.819
2.716
2.738
36,599
+0.02(+0.83%)
Jul 26, 2007
2.860
2.905
2.666
2.716
49,779
-0.12(-4.15%)
Jul 25, 2007
2.756
3.045
2.756
2.833
85,517
+0.09(+3.30%)
Jul 24, 2007
2.982
3.005
2.711
2.743
72,575
-0.22(-7.33%)
Jul 23, 2007
2.711
3.005
2.711
2.960
286,931
+0.25(+9.17%)
Jul 20, 2007
2.756
2.765
2.711
2.711
45,162
-0.00(-0.17%)
Jul 19, 2007
2.675
2.716
2.666
2.716
19,604
+0.05(+1.69%)
Jul 18, 2007
2.702
2.702
2.666
2.670
21,357
-0.05(-1.66%)
Jul 17, 2007
2.716
2.725
2.666
2.716
57,985
+0.00(+0.00%)
Jul 16, 2007
2.675
2.770
2.675
2.716
101,253
+0.02(+0.67%)
Jul 13, 2007
2.594
2.716
2.508
2.697
314,052
+0.08(+3.11%)
Jul 12, 2007
2.584
2.621
2.562
2.616
41,298
+0.03(+1.22%)
Jul 11, 2007
2.589
2.603
2.584
2.584
12,615
-0.01(-0.35%)
Jul 10, 2007
2.616
2.621
2.566
2.594
70,125
-0.02(-0.69%)
Jul 09, 2007
2.562
2.621
2.548
2.612
47,911
+0.03(+1.05%)
Jul 06, 2007
2.580
2.607
2.571
2.584
23,127
-0.01(-0.52%)
Jul 05, 2007
2.571
2.616
2.557
2.598
55,095
+0.00(+0.00%)
Jul 03, 2007
2.688
2.688
2.575
2.598
57,766
-0.06(-2.38%)
Jul 02, 2007
2.440
2.661
2.440
2.661
121,648
+0.22(+9.07%)
Jun 29, 2007
2.462
2.476
2.417
2.440
117,631
+0.01(+0.37%)
Jun 28, 2007
2.426
2.462
2.417
2.431
87,341
-0.02(-0.92%)
Jun 27, 2007
2.481
2.481
2.386
2.453
235,771
-0.01(-0.37%)
Jun 26, 2007
2.485
2.503
2.431
2.462
269,611
+0.03(+1.11%)
Jun 25, 2007
2.453
2.462
2.386
2.435
16,156
-0.06(-2.36%)
Jun 22, 2007
2.485
2.494
2.467
2.494
19,356
+0.01(+0.36%)
Jun 21, 2007
2.398
2.485
2.398
2.485
37,088
+0.06(+2.61%)
Jun 20, 2007
2.404
2.462
2.399
2.422
9,516
-0.01(-0.37%)
Jun 19, 2007
2.440
2.440
2.417
2.431
5,532
-0.00(-0.19%)
Jun 18, 2007
2.413
2.467
2.413
2.435
9,516
-0.00(-0.19%)
Jun 15, 2007
2.413
2.481
2.413
2.440
40,058
-0.03(-1.28%)
Jun 14, 2007
2.417
2.485
2.417
2.472
30,984
+0.09(+3.60%)
Jun 13, 2007
2.395
2.395
2.363
2.386
11,951
+0.00(+0.19%)
Jun 12, 2007
2.377
2.390
2.331
2.381
11,065
-0.03(-1.31%)
Jun 11, 2007
2.435
2.440
2.413
2.413
9,640
-0.02(-0.93%)
Jun 08, 2007
2.426
2.462
2.345
2.435
23,375
+0.01(+0.37%)
Jun 07, 2007
2.462
2.494
2.336
2.426
39,062
-0.00(-0.19%)
Jun 06, 2007
2.422
2.566
2.399
2.431
72,108
+0.07(+3.06%)
Jun 05, 2007
2.363
2.399
2.354
2.359
13,721
-0.05(-2.25%)
Jun 04, 2007
2.408
2.435
2.408
2.413
32,584
-0.03(-1.11%)
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.