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
Timberland Bancorp
(NQ:
TSBK
)
24.85
-0.35 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.617
3.617
3.617
3.617
411
-0.01(-0.20%)
May 30, 2012
3.522
3.624
3.522
3.624
1,097
+0.09(+2.47%)
May 23, 2012
3.529
3.537
3.537
3.537
9,873
-0.04(-1.02%)
May 22, 2012
3.435
3.573
3.427
3.573
4,155
-0.02(-0.61%)
May 21, 2012
3.559
3.631
3.464
3.595
1,792
+0.09(+2.71%)
May 18, 2012
3.515
3.573
3.500
3.500
8,166
-0.15(-4.00%)
May 16, 2012
3.653
3.646
3.646
3.646
411
+0.00(+0.00%)
May 15, 2012
3.639
3.646
3.617
3.646
4,546
-0.05(-1.38%)
May 14, 2012
3.544
3.697
3.508
3.697
23,806
+0.15(+4.17%)
May 11, 2012
3.549
3.549
3.549
3.549
164
-0.08(-2.27%)
May 09, 2012
3.588
3.631
3.631
3.631
685
-0.01(-0.40%)
May 08, 2012
3.573
3.646
3.573
3.646
5,756
+0.08(+2.15%)
May 07, 2012
3.595
3.712
3.569
3.569
16,649
-0.02(-0.51%)
May 04, 2012
3.675
3.675
3.588
3.588
274
-0.02(-0.61%)
May 03, 2012
3.646
3.646
3.583
3.610
6,171
-0.06(-1.59%)
May 02, 2012
3.668
3.668
3.668
3.668
274
+0.02(+0.60%)
May 01, 2012
3.712
3.712
3.573
3.646
10,333
-0.07(-1.77%)
Apr 30, 2012
3.588
3.712
3.573
3.712
11,149
+0.07(+1.80%)
Apr 27, 2012
3.755
3.755
3.646
3.646
5,119
-0.11(-2.91%)
Apr 26, 2012
3.719
3.755
3.675
3.755
3,651
+0.04(+1.00%)
Apr 25, 2012
3.646
3.718
3.635
3.718
22,764
+0.09(+2.39%)
Apr 24, 2012
3.668
3.668
3.631
3.631
13,692
+0.00(+0.00%)
Apr 23, 2012
3.610
3.675
3.610
3.631
9,273
+0.02(+0.52%)
Apr 20, 2012
3.624
3.624
3.610
3.613
11,009
-0.02(-0.62%)
Apr 19, 2012
3.588
3.683
3.551
3.635
18,474
+0.03(+0.71%)
Apr 18, 2012
3.580
3.610
3.544
3.610
822
+0.00(+0.00%)
Apr 17, 2012
3.551
3.610
3.551
3.610
3,702
+0.04(+1.23%)
Apr 16, 2012
3.515
3.610
3.478
3.566
1,645
+0.14(+4.04%)
Apr 13, 2012
3.617
3.617
3.427
3.427
969
-0.22(-6.00%)
Apr 12, 2012
3.522
3.646
3.522
3.646
3,565
+0.09(+2.67%)
Apr 11, 2012
3.500
3.610
3.449
3.551
10,780
+0.05(+1.46%)
Apr 10, 2012
3.500
3.500
3.500
3.500
137
-0.04(-1.23%)
Apr 09, 2012
3.500
3.683
3.500
3.544
7,890
+0.04(+1.25%)
Apr 05, 2012
3.559
3.872
3.500
3.500
25,593
-0.14(-3.81%)
Apr 04, 2012
3.500
3.639
3.420
3.639
13,808
+0.14(+3.96%)
Apr 03, 2012
3.471
3.515
3.427
3.500
6,877
+0.07(+2.13%)
Apr 02, 2012
3.456
3.464
3.427
3.427
916
+0.03(+0.86%)
Mar 30, 2012
3.376
3.398
3.325
3.398
1,865
-0.04(-1.27%)
Mar 29, 2012
3.427
3.442
3.281
3.442
4,525
-0.01(-0.42%)
Mar 28, 2012
3.456
3.456
3.325
3.456
2,286
+0.17(+5.15%)
Mar 27, 2012
3.362
3.456
3.245
3.287
9,646
-0.10(-3.05%)
Mar 26, 2012
3.456
3.464
3.318
3.391
5,622
-0.04(-1.06%)
Mar 23, 2012
3.296
3.427
3.172
3.427
22,843
+0.14(+4.21%)
Mar 22, 2012
3.384
3.420
3.263
3.289
3,579
-0.13(-3.84%)
Mar 21, 2012
3.281
3.420
3.179
3.420
13,954
+0.23(+7.32%)
Mar 20, 2012
3.136
3.281
3.136
3.187
14,578
+0.05(+1.63%)
Mar 19, 2012
3.150
3.194
3.106
3.136
29,833
+0.03(+0.94%)
Mar 16, 2012
3.143
3.172
3.106
3.106
2,118
-0.03(-0.93%)
Mar 15, 2012
3.230
3.230
3.136
3.136
12,959
-0.04(-1.15%)
Mar 14, 2012
3.165
3.209
3.136
3.172
18,123
+0.01(+0.23%)
Mar 13, 2012
3.099
3.165
3.099
3.165
5,545
-0.04(-1.14%)
Mar 12, 2012
3.201
3.201
3.201
3.201
137
-0.02(-0.68%)
Mar 08, 2012
3.157
3.223
3.223
3.223
685
+0.09(+2.79%)
Mar 07, 2012
3.147
3.147
3.099
3.136
8,862
+0.12(+3.86%)
Mar 06, 2012
3.136
3.136
2.997
3.019
3,425
-0.18(-5.48%)
Mar 05, 2012
2.990
3.194
2.990
3.194
1,762
+0.15(+4.86%)
Mar 02, 2012
3.063
3.063
2.931
3.046
20,247
-0.02(-0.55%)
Mar 01, 2012
3.150
3.150
3.063
3.063
685
-0.07(-2.33%)
Feb 29, 2012
3.157
3.179
3.099
3.136
8,299
+0.09(+2.87%)
Feb 28, 2012
3.012
3.143
3.012
3.048
4,186
-0.01(-0.47%)
Feb 27, 2012
3.004
3.187
2.954
3.063
43,471
+0.04(+1.20%)
Feb 24, 2012
3.143
3.209
3.026
3.026
67,615
-0.12(-3.94%)
Feb 23, 2012
3.223
3.296
3.099
3.150
9,462
-0.13(-4.00%)
Feb 22, 2012
3.245
3.281
3.236
3.281
3,021
+0.00(+0.00%)
Feb 21, 2012
3.252
3.281
3.252
3.281
959
+0.00(+0.00%)
Feb 17, 2012
3.281
3.311
3.136
3.281
14,075
+0.01(+0.22%)
Feb 16, 2012
3.172
3.274
3.172
3.274
2,251
+0.10(+3.22%)
Feb 15, 2012
3.201
3.230
3.034
3.172
9,393
-0.14(-4.35%)
Feb 14, 2012
3.296
3.316
3.230
3.316
3,291
+0.03(+0.84%)
Feb 10, 2012
3.289
3.289
3.289
3.289
137
-0.03(-0.88%)
Feb 09, 2012
3.318
3.333
3.210
3.318
64,119
+0.12(+3.64%)
Feb 08, 2012
3.121
3.209
3.121
3.201
1,173
+0.01(+0.46%)
Feb 07, 2012
3.092
3.245
3.092
3.187
8,277
+0.01(+0.46%)
Feb 06, 2012
3.209
3.318
3.143
3.172
16,387
+0.02(+0.72%)
Feb 03, 2012
3.172
3.281
3.136
3.149
24,009
+0.05(+1.62%)
Feb 02, 2012
3.063
3.194
3.026
3.099
2,893
-0.05(-1.62%)
Feb 01, 2012
2.990
3.150
2.990
3.150
1,165
+0.01(+0.47%)
Jan 31, 2012
3.026
3.136
2.917
3.136
7,550
+0.11(+3.61%)
Jan 30, 2012
3.252
3.289
2.975
3.026
9,325
-0.04(-1.43%)
Jan 27, 2012
3.048
3.070
2.931
3.070
3,742
+0.02(+0.72%)
Jan 26, 2012
3.281
3.281
3.026
3.048
15,435
-0.29(-8.71%)
Jan 25, 2012
3.281
3.340
3.281
3.339
6,565
+0.14(+4.31%)
Jan 24, 2012
2.990
3.493
2.982
3.201
26,492
+0.30(+10.30%)
Jan 23, 2012
2.924
2.925
2.829
2.902
2,578
-0.01(-0.25%)
Jan 20, 2012
2.910
2.910
2.910
2.910
137
-0.01(-0.25%)
Jan 19, 2012
2.844
2.917
2.844
2.917
25,941
+0.03(+1.01%)
Jan 18, 2012
2.917
2.917
2.840
2.888
2,841
-0.03(-1.00%)
Jan 17, 2012
2.917
2.924
2.910
2.917
7,706
-0.00(-0.00%)
Jan 13, 2012
3.012
3.012
2.917
2.917
559
-0.09(-3.15%)
Jan 12, 2012
2.975
3.012
2.975
3.012
4,251
+0.09(+3.25%)
Jan 11, 2012
2.844
2.917
2.844
2.917
2,468
+0.01(+0.25%)
Jan 10, 2012
2.844
2.910
2.844
2.910
2,879
+0.07(+2.31%)
Jan 09, 2012
2.844
2.844
2.844
2.844
2,824
-0.04(-1.51%)
Jan 05, 2012
2.982
2.888
2.888
2.888
2,742
-0.12(-3.88%)
Jan 04, 2012
2.924
3.004
2.829
3.004
14,865
+0.12(+4.30%)
Dec 30, 2011
2.917
2.880
2.771
2.880
5,446
-0.04(-1.25%)
Dec 29, 2011
2.764
2.917
2.756
2.917
12,678
+0.08(+2.83%)
Dec 28, 2011
2.859
2.866
2.625
2.837
18,247
-0.03(-1.04%)
Dec 27, 2011
2.844
2.867
2.771
2.867
4,402
+0.01(+0.28%)
Dec 23, 2011
2.859
2.910
2.859
2.859
9,404
+0.01(+0.51%)
Dec 21, 2011
2.807
2.888
2.807
2.844
2,487
-0.04(-1.52%)
Dec 20, 2011
2.873
2.910
2.735
2.888
13,027
+0.02(+0.76%)
Dec 19, 2011
2.815
2.866
2.742
2.866
3,291
+0.02(+0.77%)
Dec 16, 2011
2.662
2.851
2.662
2.844
2,664
+0.00(+0.00%)
Dec 15, 2011
2.689
2.917
2.689
2.844
1,371
-0.03(-1.02%)
Dec 14, 2011
2.786
2.880
2.771
2.873
10,625
+0.00(+0.00%)
Dec 13, 2011
2.866
2.873
2.866
2.873
548
+0.01(+0.25%)
Dec 12, 2011
2.859
2.866
2.771
2.866
809
+0.00(+0.00%)
Dec 09, 2011
2.866
2.866
2.800
2.866
2,879
+0.00(+0.00%)
Dec 08, 2011
2.902
2.902
2.859
2.866
2,262
+0.02(+0.77%)
Dec 07, 2011
2.771
2.910
2.771
2.844
4,059
+0.04(+1.30%)
Dec 06, 2011
2.721
2.807
2.721
2.807
2,648
-0.10(-3.51%)
Dec 05, 2011
2.713
2.910
2.691
2.910
4,326
+0.09(+3.10%)
Dec 01, 2011
2.749
2.822
2.822
2.822
11,519
-0.07(-2.52%)
Nov 30, 2011
2.990
2.990
2.603
2.895
4,293
-0.06(-1.98%)
Nov 29, 2011
2.880
2.953
2.880
2.953
8,518
+0.07(+2.27%)
Nov 28, 2011
2.990
2.990
2.370
2.888
16,421
-0.04(-1.22%)
Nov 25, 2011
2.815
2.975
2.815
2.923
2,213
+0.12(+4.40%)
Nov 23, 2011
2.990
2.990
2.764
2.800
4,270
-0.12(-4.24%)
Nov 22, 2011
2.851
2.924
2.851
2.924
685
+0.17(+6.08%)
Nov 21, 2011
2.917
2.931
2.756
2.756
4,395
-0.16(-5.50%)
Nov 18, 2011
2.902
2.917
2.902
2.917
2,194
-0.04(-1.23%)
Nov 17, 2011
2.931
3.034
2.662
2.953
18,310
-0.13(-4.26%)
Nov 15, 2011
3.114
3.085
3.085
3.085
685
-0.02(-0.70%)
Nov 14, 2011
3.114
3.114
3.099
3.106
1,534
-0.16(-4.91%)
Nov 09, 2011
3.274
3.267
3.267
3.267
822
+0.15(+4.92%)
Nov 08, 2011
3.179
3.325
3.048
3.114
7,401
+0.01(+0.47%)
Nov 07, 2011
3.172
3.172
2.917
3.099
3,564
-0.15(-4.71%)
Nov 04, 2011
3.354
3.354
3.238
3.252
3,514
-0.07(-2.19%)
Nov 03, 2011
3.223
3.354
3.223
3.325
5,729
+0.07(+2.24%)
Nov 02, 2011
3.296
3.296
3.252
3.252
1,238
+0.00(+0.00%)
Nov 01, 2011
3.143
3.252
3.099
3.252
4,521
+0.08(+2.53%)
Oct 27, 2011
3.041
3.172
3.172
3.172
13,987
+0.14(+4.57%)
Oct 25, 2011
2.859
3.034
3.034
3.034
2,605
+0.13(+4.37%)
Oct 24, 2011
2.713
2.917
2.713
2.907
10,323
+0.03(+0.91%)
Oct 21, 2011
2.844
2.931
2.771
2.880
7,667
+0.02(+0.77%)
Oct 20, 2011
2.917
2.982
2.851
2.859
1,919
-0.06(-2.00%)
Oct 19, 2011
2.924
3.026
2.917
2.917
7,506
-0.11(-3.61%)
Oct 18, 2011
2.961
3.026
2.844
3.026
9,397
+0.07(+2.47%)
Oct 17, 2011
2.866
2.990
2.866
2.953
907
-0.07(-2.41%)
Oct 14, 2011
2.939
3.026
2.844
3.026
9,991
-0.04(-1.19%)
Oct 13, 2011
3.063
3.063
2.953
3.063
2,578
+0.04(+1.20%)
Oct 12, 2011
2.961
3.063
2.961
3.026
33,606
+0.03(+0.97%)
Oct 11, 2011
2.902
3.092
2.807
2.997
1,678
-0.07(-2.14%)
Oct 10, 2011
2.917
3.063
2.917
3.063
4,251
+0.07(+2.19%)
Oct 07, 2011
2.961
2.997
2.953
2.997
1,885
+0.05(+1.73%)
Oct 05, 2011
2.946
2.946
2.946
2.946
274
-0.07(-2.42%)
Oct 04, 2011
3.012
3.026
2.683
3.019
5,452
+0.03(+0.98%)
Oct 03, 2011
2.946
3.070
2.742
2.990
12,595
+0.04(+1.49%)
Sep 30, 2011
2.844
3.070
2.735
2.946
8,047
+0.10(+3.59%)
Sep 28, 2011
2.844
2.844
2.844
2.844
0
-0.10(-3.47%)
Sep 27, 2011
2.603
3.026
2.574
2.946
45,436
-0.01(-0.25%)
Sep 26, 2011
2.975
3.092
2.844
2.953
2,170
+0.04(+1.25%)
Sep 23, 2011
3.034
3.034
2.917
2.917
6,323
-0.26(-8.05%)
Sep 22, 2011
3.048
3.172
2.917
3.172
19,198
-0.07(-2.25%)
Sep 21, 2011
3.331
3.331
3.099
3.245
8,935
-0.07(-2.20%)
Sep 20, 2011
3.362
3.384
3.281
3.318
2,391
-0.12(-3.40%)
Sep 19, 2011
3.442
3.442
3.435
3.435
274
-0.12(-3.29%)
Sep 16, 2011
3.551
3.551
3.551
3.551
839
+0.07(+2.10%)
Sep 14, 2011
3.478
3.478
3.478
3.478
0
+0.03(+0.85%)
Sep 13, 2011
3.537
3.544
3.449
3.449
995
-0.09(-2.67%)
Sep 12, 2011
3.639
3.639
3.464
3.544
1,977
-0.03(-0.82%)
Sep 09, 2011
3.508
3.595
3.508
3.573
3,263
-0.07(-2.00%)
Sep 07, 2011
3.646
3.646
3.646
3.646
0
+0.04(+1.21%)
Sep 06, 2011
3.566
3.646
3.559
3.602
1,800
-0.08(-2.18%)
Sep 02, 2011
3.610
3.683
3.580
3.683
1,508
-0.04(-0.98%)
Aug 31, 2011
3.580
3.719
3.719
3.719
10,285
+0.11(+3.03%)
Aug 30, 2011
3.646
3.646
3.610
3.610
274
-0.01(-0.20%)
Aug 26, 2011
3.537
3.617
3.617
3.617
2,194
+0.12(+3.33%)
Aug 25, 2011
3.617
3.617
3.478
3.500
9,969
-0.15(-4.00%)
Aug 24, 2011
3.551
3.646
3.449
3.646
5,073
+0.04(+1.21%)
Aug 23, 2011
3.631
3.639
3.544
3.602
3,618
+0.02(+0.61%)
Aug 22, 2011
3.595
3.631
3.464
3.580
6,247
+0.01(+0.21%)
Aug 19, 2011
3.500
3.639
3.500
3.573
9,783
-0.04(-1.01%)
Aug 18, 2011
3.661
3.704
3.610
3.610
2,879
-0.12(-3.13%)
Aug 17, 2011
3.763
3.836
3.719
3.726
3,784
-0.07(-1.81%)
Aug 16, 2011
3.909
3.960
3.668
3.795
33,499
-0.14(-3.63%)
Aug 15, 2011
3.872
3.952
3.755
3.938
3,033
+0.07(+1.89%)
Aug 12, 2011
3.646
3.865
3.610
3.865
8,248
+0.22(+6.00%)
Aug 11, 2011
3.646
3.646
3.646
3.646
13,713
+0.01(+0.40%)
Aug 10, 2011
3.537
3.631
3.537
3.631
3,776
-0.01(-0.40%)
Aug 09, 2011
3.500
3.734
3.281
3.646
26,137
+0.00(+0.00%)
Aug 08, 2011
3.646
3.653
3.515
3.646
21,421
-0.07(-1.96%)
Aug 05, 2011
3.741
3.945
3.646
3.719
11,265
-0.10(-2.67%)
Aug 04, 2011
3.828
3.828
3.683
3.821
10,828
-0.18(-4.38%)
Aug 03, 2011
3.872
3.996
3.872
3.996
548
+0.04(+1.11%)
Aug 02, 2011
3.894
4.003
3.843
3.952
2,331
+0.06(+1.50%)
Aug 01, 2011
4.076
4.076
3.894
3.894
4,662
-0.15(-3.61%)
Jul 29, 2011
4.135
4.167
3.938
4.040
27,945
-0.14(-3.32%)
Jul 28, 2011
4.149
4.178
4.084
4.178
18,650
+0.00(+0.00%)
Jul 27, 2011
4.062
4.310
4.062
4.178
79,426
-0.05(-1.21%)
Jul 26, 2011
4.142
4.361
4.120
4.229
48,068
+0.03(+0.70%)
Jul 25, 2011
4.237
4.361
4.120
4.200
71,697
-0.11(-2.54%)
Jul 22, 2011
4.266
4.361
4.251
4.310
15,988
+0.03(+0.68%)
Jul 21, 2011
4.280
4.346
4.251
4.280
13,676
+0.01(+0.17%)
Jul 20, 2011
4.259
4.302
4.200
4.273
3,097
+0.08(+1.91%)
Jul 19, 2011
4.244
4.277
4.193
4.193
3,003
-0.01(-0.17%)
Jul 18, 2011
4.259
4.346
4.200
4.200
1,849
-0.09(-2.21%)
Jul 15, 2011
4.288
4.324
4.215
4.295
4,807
+0.13(+3.15%)
Jul 14, 2011
4.259
4.353
4.157
4.164
7,885
-0.10(-2.39%)
Jul 13, 2011
4.149
4.266
4.149
4.266
1,788
+0.10(+2.45%)
Jul 12, 2011
4.186
4.251
4.127
4.164
24,512
-0.04(-0.87%)
Jul 11, 2011
4.164
4.259
4.164
4.200
8,384
-0.13(-3.03%)
Jul 08, 2011
4.375
4.375
4.317
4.332
2,173
-0.12(-2.78%)
Jul 07, 2011
4.463
4.532
4.412
4.455
23,406
-0.07(-1.45%)
Jul 06, 2011
4.521
4.521
4.390
4.521
5,896
-0.04(-0.80%)
Jul 05, 2011
4.587
4.587
4.368
4.558
45,885
+0.18(+4.17%)
Jul 01, 2011
4.368
4.558
4.273
4.375
28,194
+0.07(+1.52%)
Jun 30, 2011
4.076
4.375
4.076
4.310
21,783
+0.22(+5.35%)
Jun 29, 2011
3.777
4.193
3.777
4.091
18,572
+0.32(+8.53%)
Jun 28, 2011
3.792
3.945
3.646
3.769
38,788
-0.02(-0.60%)
Jun 27, 2011
3.646
3.923
3.646
3.792
5,348
+0.15(+4.00%)
Jun 24, 2011
3.566
4.018
3.566
3.646
16,606
+0.04(+1.01%)
Jun 23, 2011
3.595
3.646
3.580
3.610
18,798
+0.03(+0.81%)
Jun 22, 2011
3.522
3.624
3.515
3.580
12,495
-0.03(-0.81%)
Jun 21, 2011
3.551
3.624
3.515
3.610
1,648
+0.09(+2.70%)
Jun 20, 2011
3.515
3.515
3.515
3.515
164
-0.05(-1.43%)
Jun 17, 2011
3.617
3.629
3.537
3.566
2,594
+0.09(+2.73%)
Jun 16, 2011
3.478
3.478
3.471
3.471
548
+0.01(+0.21%)
Jun 15, 2011
3.646
3.646
3.420
3.464
21,442
-0.18(-5.00%)
Jun 14, 2011
3.806
3.806
3.646
3.646
7,671
-0.16(-4.21%)
Jun 13, 2011
3.879
3.894
3.347
3.806
17,576
-0.10(-2.61%)
Jun 10, 2011
3.828
4.018
3.828
3.909
5,084
+0.01(+0.19%)
Jun 09, 2011
3.982
4.033
3.901
3.901
936
-0.03(-0.74%)
Jun 08, 2011
4.011
4.047
3.631
3.930
34,103
-0.11(-2.71%)
Jun 07, 2011
4.003
4.164
4.003
4.040
4,832
+0.14(+3.55%)
Jun 06, 2011
4.011
4.076
3.901
3.901
4,349
-0.18(-4.46%)
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.