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
)
1.850
+0.030 (+1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2012
3.087
3.120
2.967
3.092
101,097
+0.04(+1.43%)
May 30, 2012
3.087
3.087
2.995
3.049
31,618
-0.03(-1.06%)
May 29, 2012
3.027
3.082
2.995
3.082
47,727
+0.05(+1.80%)
May 25, 2012
3.120
3.120
2.968
3.027
99,902
-0.08(-2.45%)
May 24, 2012
3.098
3.103
3.005
3.103
105,163
+0.01(+0.18%)
May 23, 2012
3.071
3.098
3.022
3.098
42,684
+0.03(+0.88%)
May 22, 2012
2.984
3.174
2.897
3.071
93,657
+0.09(+2.91%)
May 21, 2012
2.897
2.984
2.821
2.984
96,625
+0.00(+0.00%)
May 18, 2012
3.038
3.043
2.940
2.984
84,165
-0.05(-1.61%)
May 17, 2012
3.033
3.043
2.989
3.033
44,942
-0.01(-0.36%)
May 16, 2012
2.984
3.043
2.962
3.043
66,530
+0.08(+2.75%)
May 15, 2012
2.832
2.989
2.832
2.962
143,268
+0.01(+0.37%)
May 14, 2012
3.082
3.082
2.755
2.951
305,085
-0.26(-7.97%)
May 11, 2012
3.283
3.283
3.082
3.207
91,637
-0.06(-1.83%)
May 10, 2012
3.304
3.304
3.082
3.266
142,959
-0.05(-1.48%)
May 09, 2012
3.168
3.370
3.092
3.315
300,130
+0.23(+7.58%)
May 08, 2012
3.204
3.389
2.964
3.082
514,559
-0.08(-2.43%)
May 07, 2012
3.158
3.158
3.095
3.158
295,085
+0.03(+0.87%)
May 04, 2012
3.072
3.131
2.847
3.131
270,651
+0.06(+1.91%)
May 03, 2012
3.000
3.072
2.982
3.072
269,031
+0.09(+3.03%)
May 02, 2012
2.910
3.068
2.892
2.982
204,368
+0.05(+1.69%)
May 01, 2012
2.923
3.032
2.824
2.932
346,787
+0.13(+4.68%)
Apr 30, 2012
2.810
2.928
2.716
2.801
861,280
+0.02(+0.81%)
Apr 27, 2012
2.643
2.954
2.417
2.779
1,714,184
+1.09(+64.44%)
Apr 26, 2012
1.703
1.758
1.690
1.690
21,467
-0.01(-0.80%)
Apr 25, 2012
1.658
1.735
1.618
1.703
42,063
+0.01(+0.80%)
Apr 24, 2012
1.685
1.740
1.649
1.690
8,337
+0.00(+0.27%)
Apr 23, 2012
1.712
1.753
1.685
1.685
9,295
+0.00(+0.00%)
Apr 20, 2012
1.694
1.717
1.685
1.685
11,698
-0.03(-1.84%)
Apr 19, 2012
1.694
1.717
1.690
1.717
6,418
+0.04(+2.42%)
Apr 18, 2012
1.681
1.681
1.676
1.676
818
+0.00(+0.27%)
Apr 17, 2012
1.701
1.717
1.672
1.672
4,132
-0.03(-1.60%)
Apr 16, 2012
1.681
1.717
1.681
1.699
9,450
+0.04(+2.17%)
Apr 13, 2012
1.613
1.663
1.613
1.663
13,484
+0.04(+2.22%)
Apr 12, 2012
1.599
1.627
1.599
1.627
3,151
+0.00(+0.00%)
Apr 11, 2012
1.636
1.636
1.509
1.627
37,146
+0.01(+0.42%)
Apr 10, 2012
1.627
1.717
1.620
1.620
5,984
-0.02(-1.51%)
Apr 09, 2012
1.690
1.696
1.631
1.645
14,385
-0.01(-0.55%)
Apr 05, 2012
1.717
1.717
1.654
1.654
12,418
-0.06(-3.68%)
Apr 04, 2012
1.681
1.740
1.649
1.717
7,082
+0.01(+0.80%)
Apr 03, 2012
1.740
1.740
1.663
1.703
11,508
-0.02(-1.31%)
Apr 02, 2012
1.740
1.767
1.726
1.726
8,222
-0.04(-2.05%)
Mar 30, 2012
1.689
1.785
1.689
1.762
44,998
+0.09(+5.12%)
Mar 29, 2012
1.717
1.717
1.676
1.676
21,888
-0.06(-3.64%)
Mar 28, 2012
1.775
1.775
1.740
1.740
9,848
-0.04(-2.04%)
Mar 27, 2012
1.776
1.776
1.740
1.776
3,868
+0.01(+0.51%)
Mar 26, 2012
1.807
1.875
1.740
1.767
78,158
-0.01(-0.51%)
Mar 23, 2012
1.839
1.839
1.762
1.776
9,076
-0.07(-3.68%)
Mar 22, 2012
1.703
1.843
1.672
1.843
24,420
+0.13(+7.65%)
Mar 21, 2012
1.776
1.839
1.703
1.712
25,458
-0.10(-5.49%)
Mar 20, 2012
1.853
1.853
1.807
1.812
6,196
-0.04(-2.20%)
Mar 19, 2012
1.853
1.875
1.853
1.853
22,468
+0.01(+0.74%)
Mar 16, 2012
1.803
1.843
1.721
1.839
55,938
-0.01(-0.49%)
Mar 15, 2012
1.857
1.875
1.843
1.848
11,656
-0.02(-0.97%)
Mar 14, 2012
1.884
1.889
1.835
1.866
24,792
-0.00(-0.24%)
Mar 13, 2012
1.875
1.898
1.871
1.871
2,888
-0.01(-0.72%)
Mar 12, 2012
1.880
1.884
1.843
1.884
14,208
+0.00(+0.24%)
Mar 09, 2012
1.893
1.898
1.875
1.880
20,140
+0.00(+0.24%)
Mar 08, 2012
1.916
2.001
1.848
1.875
61,814
-0.05(-2.35%)
Mar 07, 2012
1.934
1.934
1.853
1.920
103,309
-0.06(-3.19%)
Mar 06, 2012
1.947
2.002
1.920
1.984
55,101
-0.03(-1.35%)
Mar 05, 2012
2.033
2.033
1.961
2.011
2,877
-0.02(-1.11%)
Mar 02, 2012
2.033
2.033
1.943
2.033
104,217
+0.03(+1.35%)
Mar 01, 2012
2.011
2.011
1.943
2.006
58,149
+0.02(+1.14%)
Feb 29, 2012
2.042
2.042
1.965
1.984
42,347
-0.04(-1.79%)
Feb 28, 2012
2.056
2.114
1.929
2.020
208,859
-0.01(-0.45%)
Feb 27, 2012
2.002
2.033
1.920
2.029
141,947
+0.11(+5.65%)
Feb 24, 2012
1.853
1.952
1.853
1.920
212,236
+0.07(+3.66%)
Feb 23, 2012
1.807
1.853
1.807
1.853
16,233
+0.03(+1.74%)
Feb 22, 2012
1.853
1.871
1.807
1.821
10,614
-0.03(-1.71%)
Feb 21, 2012
1.880
1.889
1.839
1.853
69,970
-0.07(-3.53%)
Feb 17, 2012
1.970
1.970
1.866
1.920
46,510
-0.08(-4.06%)
Feb 16, 2012
1.771
2.020
1.771
2.002
107,258
+0.19(+10.75%)
Feb 15, 2012
1.839
1.853
1.762
1.807
33,585
-0.03(-1.86%)
Feb 14, 2012
1.780
1.841
1.695
1.841
57,016
+0.06(+3.44%)
Feb 13, 2012
1.450
1.785
1.450
1.780
145,745
+0.25(+16.53%)
Feb 10, 2012
1.428
1.533
1.410
1.528
118,213
+0.08(+5.66%)
Feb 09, 2012
1.450
1.478
1.446
1.446
7,555
+0.01(+0.63%)
Feb 08, 2012
1.432
1.464
1.419
1.437
26,235
+0.03(+1.92%)
Feb 07, 2012
1.432
1.432
1.410
1.410
15,979
-0.01(-0.95%)
Feb 06, 2012
1.468
1.473
1.383
1.423
10,357
-0.02(-1.56%)
Feb 03, 2012
1.455
1.491
1.442
1.446
21,169
+0.03(+1.91%)
Feb 02, 2012
1.446
1.446
1.401
1.419
3,983
-0.03(-1.87%)
Feb 01, 2012
1.437
1.509
1.401
1.446
41,039
+0.05(+3.90%)
Jan 31, 2012
1.437
1.450
1.392
1.392
17,968
-0.05(-3.15%)
Jan 30, 2012
1.392
1.437
1.392
1.437
1,810
+0.05(+3.58%)
Jan 26, 2012
1.387
1.387
1.387
1.387
0
-0.06(-4.06%)
Jan 25, 2012
1.410
1.446
1.410
1.446
35,189
+0.04(+2.89%)
Jan 24, 2012
1.387
1.460
1.387
1.405
42,103
+0.02(+1.30%)
Jan 23, 2012
1.383
1.387
1.378
1.387
9,594
-0.04(-2.54%)
Jan 20, 2012
1.408
1.423
1.378
1.423
70,040
+0.05(+3.28%)
Jan 19, 2012
1.310
1.383
1.310
1.378
54,333
-0.02(-1.29%)
Jan 18, 2012
1.346
1.396
1.346
1.396
663
+0.05(+3.69%)
Jan 17, 2012
1.315
1.346
1.310
1.346
4,869
+0.01(+0.68%)
Jan 13, 2012
1.292
1.342
1.270
1.337
4,722
+0.01(+1.02%)
Jan 12, 2012
1.337
1.337
1.247
1.324
18,790
-0.00(-0.34%)
Jan 10, 2012
1.333
1.328
1.328
1.328
13,279
+0.02(+1.41%)
Jan 09, 2012
1.333
1.333
1.306
1.310
5,090
-0.02(-1.39%)
Jan 06, 2012
1.314
1.328
1.279
1.328
885
+0.04(+3.16%)
Jan 05, 2012
1.288
1.310
1.243
1.288
9,253
+0.03(+2.52%)
Jan 04, 2012
1.243
1.310
1.234
1.256
19,287
-0.10(-7.33%)
Dec 30, 2011
1.265
1.356
1.243
1.356
25,839
+0.09(+7.14%)
Dec 29, 2011
1.243
1.310
1.211
1.265
33,264
-0.05(-3.45%)
Dec 28, 2011
1.274
1.310
1.207
1.310
21,855
+0.01(+1.04%)
Dec 27, 2011
1.292
1.337
1.188
1.297
23,738
+0.00(+0.35%)
Dec 23, 2011
1.356
1.356
1.292
1.292
12,869
-0.05(-4.03%)
Dec 21, 2011
1.301
1.410
1.130
1.346
108,616
-0.02(-1.32%)
Dec 20, 2011
1.396
1.396
1.306
1.365
11,287
+0.00(+0.00%)
Dec 19, 2011
1.346
1.401
1.297
1.365
15,848
+0.04(+2.72%)
Dec 16, 2011
1.365
1.378
1.324
1.328
18,438
-0.00(-0.34%)
Dec 15, 2011
1.346
1.369
1.301
1.333
3,762
-0.04(-2.96%)
Dec 14, 2011
1.356
1.396
1.337
1.374
17,152
+0.03(+2.36%)
Dec 13, 2011
1.378
1.405
1.310
1.342
11,198
-0.06(-4.50%)
Dec 12, 2011
1.387
1.410
1.319
1.405
11,065
+0.03(+1.97%)
Dec 09, 2011
1.356
1.401
1.310
1.378
25,175
+0.04(+2.69%)
Dec 08, 2011
1.351
1.400
1.333
1.342
55,219
-0.04(-2.91%)
Dec 07, 2011
1.405
1.423
1.364
1.382
25,241
-0.04(-2.58%)
Dec 06, 2011
1.392
1.419
1.360
1.419
6,807
+0.03(+1.95%)
Dec 05, 2011
1.378
1.446
1.378
1.392
34,063
+0.03(+1.89%)
Dec 02, 2011
1.426
1.426
1.310
1.366
51,078
-0.04(-2.80%)
Dec 01, 2011
1.423
1.423
1.401
1.405
16,233
-0.02(-1.27%)
Nov 30, 2011
1.387
1.423
1.374
1.423
11,636
+0.01(+0.96%)
Nov 29, 2011
1.392
1.423
1.369
1.410
9,733
+0.02(+1.63%)
Nov 28, 2011
1.374
1.405
1.365
1.387
17,457
+0.01(+0.66%)
Nov 25, 2011
1.378
1.378
1.378
1.378
2,168
+0.01(+0.66%)
Nov 23, 2011
1.295
1.369
1.295
1.369
40,158
+0.04(+3.10%)
Nov 22, 2011
1.356
1.360
1.328
1.328
26,376
-0.01(-0.71%)
Nov 21, 2011
1.356
1.365
1.297
1.337
25,237
-0.00(-0.34%)
Nov 18, 2011
1.310
1.342
1.310
1.342
1,310
+0.01(+1.02%)
Nov 17, 2011
1.309
1.342
1.292
1.328
15,912
+0.04(+2.80%)
Nov 16, 2011
1.301
1.301
1.292
1.292
13,057
-0.00(-0.35%)
Nov 15, 2011
1.306
1.306
1.292
1.297
44,467
-0.02(-1.37%)
Nov 14, 2011
1.324
1.337
1.310
1.315
1,217
-0.03(-2.02%)
Nov 11, 2011
1.342
1.342
1.342
1.342
1,549
+0.05(+3.85%)
Nov 10, 2011
1.279
1.292
1.279
1.292
497
-0.01(-0.50%)
Nov 09, 2011
1.306
1.306
1.274
1.299
22,950
-0.04(-3.22%)
Nov 08, 2011
1.342
1.346
1.319
1.342
5,090
+0.07(+5.32%)
Nov 07, 2011
1.274
1.288
1.274
1.274
7,531
-0.05(-3.42%)
Nov 04, 2011
1.297
1.319
1.297
1.319
1,704
+0.05(+3.55%)
Nov 03, 2011
1.337
1.337
1.274
1.274
663
-0.03(-2.08%)
Nov 02, 2011
1.342
1.342
1.270
1.301
17,552
-0.04(-3.03%)
Nov 01, 2011
1.288
1.342
1.279
1.342
8,852
+0.00(+0.34%)
Oct 31, 2011
1.315
1.337
1.288
1.337
1,952
-0.01(-0.67%)
Oct 28, 2011
1.309
1.346
1.270
1.346
3,563
+0.07(+5.67%)
Oct 27, 2011
1.283
1.333
1.252
1.274
44,319
+0.01(+1.08%)
Oct 26, 2011
1.247
1.261
1.189
1.261
5,420
+0.02(+1.82%)
Oct 24, 2011
1.175
1.238
1.238
1.238
18,369
+0.06(+5.38%)
Oct 21, 2011
1.175
1.175
1.175
1.175
1,327
-0.02(-1.88%)
Oct 20, 2011
1.184
1.197
1.175
1.197
15,952
+0.02(+1.92%)
Oct 19, 2011
1.175
1.188
1.175
1.175
4,621
+0.00(+0.00%)
Oct 18, 2011
1.139
1.197
1.139
1.175
5,754
-0.04(-2.97%)
Oct 17, 2011
1.170
1.211
1.154
1.211
6,639
+0.03(+2.27%)
Oct 14, 2011
1.197
1.197
1.179
1.184
2,655
+0.01(+0.77%)
Oct 13, 2011
1.175
1.234
1.134
1.175
28,127
+0.00(+0.00%)
Oct 12, 2011
1.161
1.179
1.161
1.175
13,943
+0.03(+2.77%)
Oct 11, 2011
1.134
1.161
1.134
1.143
3,795
-0.07(-5.60%)
Oct 10, 2011
1.166
1.211
1.166
1.211
3,096
-0.02(-1.83%)
Oct 07, 2011
1.243
1.243
1.134
1.234
3,784
-0.01(-0.73%)
Oct 06, 2011
1.195
1.243
1.179
1.243
20,861
+0.07(+6.18%)
Oct 05, 2011
1.089
1.175
1.066
1.170
143,153
+0.03(+2.37%)
Oct 04, 2011
1.084
1.356
1.066
1.143
272,991
+0.04(+3.26%)
Oct 03, 2011
1.175
1.193
1.084
1.107
418,329
-0.08(-6.49%)
Sep 30, 2011
1.224
1.243
1.184
1.184
2,722
-0.04(-3.32%)
Sep 29, 2011
1.220
1.266
1.220
1.224
2,213
+0.00(+0.37%)
Sep 28, 2011
1.224
1.238
1.211
1.220
23,997
-0.00(-0.37%)
Sep 27, 2011
1.274
1.292
1.215
1.224
9,895
-0.05(-4.24%)
Sep 26, 2011
1.351
1.351
1.220
1.279
22,076
-0.01(-0.70%)
Sep 23, 2011
1.234
1.297
1.179
1.288
16,205
+0.08(+6.34%)
Sep 22, 2011
1.283
1.410
1.211
1.211
46,997
-0.07(-5.63%)
Sep 21, 2011
1.356
1.356
1.279
1.283
43,119
-0.07(-5.33%)
Sep 20, 2011
1.356
1.356
1.342
1.356
15,735
+0.00(+0.00%)
Sep 19, 2011
1.410
1.428
1.342
1.356
27,833
-0.10(-7.12%)
Sep 16, 2011
1.360
1.459
1.283
1.459
50,963
+0.06(+4.53%)
Sep 15, 2011
1.337
1.396
1.328
1.396
27,350
+0.11(+8.80%)
Sep 14, 2011
1.310
1.310
1.283
1.283
1,617
-0.04(-3.07%)
Sep 13, 2011
1.356
1.356
1.297
1.324
6,011
+0.04(+2.81%)
Sep 12, 2011
1.292
1.310
1.279
1.288
13,856
-0.02(-1.38%)
Sep 09, 2011
1.369
1.387
1.306
1.306
11,880
-0.08(-5.86%)
Sep 08, 2011
1.337
1.491
1.337
1.387
11,065
+0.01(+0.99%)
Sep 07, 2011
1.333
1.423
1.328
1.374
6,462
+0.08(+5.92%)
Sep 06, 2011
1.279
1.473
1.279
1.297
18,570
-0.06(-4.33%)
Sep 02, 2011
1.410
1.446
1.333
1.356
7,037
-0.06(-4.15%)
Sep 01, 2011
1.369
1.468
1.369
1.414
11,032
-0.05(-3.40%)
Aug 31, 2011
1.499
1.514
1.383
1.464
55,542
+0.01(+0.93%)
Aug 30, 2011
1.378
1.468
1.378
1.450
13,522
+0.00(+0.31%)
Aug 29, 2011
1.401
1.491
1.396
1.446
87,923
+0.07(+4.92%)
Aug 26, 2011
1.274
1.378
1.274
1.378
182,606
+0.10(+8.16%)
Aug 25, 2011
1.261
1.274
1.211
1.274
137,149
-0.02(-1.40%)
Aug 24, 2011
1.243
1.319
1.229
1.292
119,069
-0.03(-2.05%)
Aug 23, 2011
1.297
1.356
1.265
1.319
42,128
+0.05(+3.55%)
Aug 22, 2011
1.279
1.378
1.243
1.274
63,253
+0.01(+0.71%)
Aug 19, 2011
1.356
1.356
1.229
1.265
40,222
-0.02(-1.75%)
Aug 18, 2011
1.328
1.473
1.270
1.288
62,799
-0.05(-3.39%)
Aug 17, 2011
1.383
1.401
1.333
1.333
10,831
-0.09(-6.65%)
Aug 16, 2011
1.396
1.428
1.365
1.428
6,017
+0.02(+1.28%)
Aug 15, 2011
1.405
1.459
1.365
1.410
44,679
-0.02(-1.27%)
Aug 12, 2011
1.292
1.428
1.288
1.428
12,234
+0.10(+7.48%)
Aug 11, 2011
1.319
1.378
1.288
1.328
42,785
-0.03(-2.00%)
Aug 10, 2011
1.292
1.405
1.247
1.356
13,321
+0.02(+1.70%)
Aug 09, 2011
1.342
1.369
1.315
1.333
20,480
+0.01(+1.02%)
Aug 08, 2011
1.374
1.419
1.319
1.319
52,868
-0.08(-5.50%)
Aug 05, 2011
1.356
1.446
1.328
1.396
48,506
+0.08(+6.19%)
Aug 04, 2011
1.360
1.419
1.315
1.315
59,554
-0.04(-2.68%)
Aug 03, 2011
1.378
1.441
1.351
1.351
26,580
-0.09(-6.56%)
Aug 02, 2011
1.505
1.568
1.446
1.446
25,451
-0.08(-5.33%)
Aug 01, 2011
1.491
1.559
1.450
1.527
35,898
-0.05(-3.43%)
Jul 29, 2011
1.482
1.604
1.473
1.581
134,028
+0.01(+0.86%)
Jul 28, 2011
1.478
1.622
1.468
1.568
125,187
+0.11(+7.76%)
Jul 27, 2011
1.473
1.505
1.446
1.455
98,084
-0.06(-3.88%)
Jul 26, 2011
1.505
1.542
1.446
1.514
137,572
-0.02(-1.18%)
Jul 25, 2011
1.455
1.532
1.370
1.532
163,957
+0.10(+6.94%)
Jul 22, 2011
1.337
1.468
1.337
1.432
81,244
+0.09(+6.73%)
Jul 21, 2011
1.365
1.399
1.337
1.342
21,529
-0.02(-1.66%)
Jul 20, 2011
1.432
1.432
1.346
1.365
19,476
-0.09(-6.50%)
Jul 19, 2011
1.405
1.478
1.405
1.459
39,339
+0.06(+4.19%)
Jul 18, 2011
1.306
1.401
1.306
1.401
52,552
+0.07(+5.09%)
Jul 15, 2011
1.392
1.423
1.315
1.333
88,162
-0.07(-4.84%)
Jul 14, 2011
1.387
1.441
1.387
1.401
23,902
+0.02(+1.64%)
Jul 13, 2011
1.459
1.459
1.378
1.378
7,830
-0.05(-3.48%)
Jul 12, 2011
1.441
1.450
1.401
1.428
15,049
+0.00(+0.32%)
Jul 11, 2011
1.446
1.527
1.396
1.423
134,020
-0.02(-1.56%)
Jul 08, 2011
1.532
1.532
1.310
1.446
1,009,329
-0.06(-3.90%)
Jul 07, 2011
1.392
1.532
1.365
1.505
66,977
+0.15(+11.00%)
Jul 06, 2011
1.401
1.464
1.356
1.356
27,715
-0.11(-7.41%)
Jul 05, 2011
1.383
1.482
1.383
1.464
32,142
+0.07(+5.20%)
Jul 01, 2011
1.351
1.437
1.351
1.392
60,041
+0.04(+2.67%)
Jun 30, 2011
1.351
1.410
1.351
1.356
14,013
+0.01(+1.01%)
Jun 29, 2011
1.468
1.468
1.342
1.342
12,327
-0.13(-8.62%)
Jun 28, 2011
1.414
1.487
1.410
1.468
25,318
+0.05(+3.18%)
Jun 27, 2011
1.360
1.441
1.356
1.423
72,754
+0.08(+5.70%)
Jun 24, 2011
1.396
1.396
1.346
1.346
72,460
-0.08(-5.40%)
Jun 23, 2011
1.392
1.514
1.392
1.423
22,010
-0.03(-1.87%)
Jun 22, 2011
1.450
1.464
1.432
1.450
1,991
+0.00(+0.31%)
Jun 21, 2011
1.455
1.455
1.423
1.446
7,232
-0.02(-1.54%)
Jun 20, 2011
1.468
1.491
1.459
1.468
18,148
-0.03(-1.81%)
Jun 17, 2011
1.423
1.496
1.378
1.496
38,664
+0.09(+6.77%)
Jun 16, 2011
1.378
1.423
1.378
1.401
2,436
+0.06(+4.73%)
Jun 15, 2011
1.360
1.360
1.333
1.337
193,634
-0.03(-1.99%)
Jun 14, 2011
1.310
1.509
1.310
1.365
47,665
+0.05(+3.78%)
Jun 13, 2011
1.333
1.337
1.283
1.315
71,497
-0.03(-2.35%)
Jun 10, 2011
1.328
1.369
1.324
1.346
57,985
+0.01(+0.68%)
Jun 09, 2011
1.346
1.356
1.328
1.337
26,669
-0.00(-0.34%)
Jun 08, 2011
1.337
1.342
1.328
1.342
25,230
+0.01(+1.02%)
Jun 07, 2011
1.337
1.356
1.324
1.328
104,595
-0.01(-0.47%)
Jun 06, 2011
1.360
1.374
1.328
1.335
55,467
-0.02(-1.53%)
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.