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
Capital Southwest
(NQ:
CSWC
)
25.33
-0.79 (-3.02%)
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 29, 2009
2.131
2.182
2.108
2.182
422,436
+0.06(+3.05%)
May 28, 2009
2.143
2.154
2.109
2.117
201,702
-0.00(-0.03%)
May 27, 2009
2.178
2.193
2.118
2.118
329,575
-0.07(-3.20%)
May 26, 2009
2.086
2.188
2.086
2.188
345,555
+0.09(+4.04%)
May 22, 2009
2.130
2.195
2.095
2.103
309,526
+0.01(+0.66%)
May 21, 2009
2.072
2.117
2.072
2.089
225,295
-0.04(-1.85%)
May 20, 2009
2.172
2.172
2.114
2.129
332,692
-0.02(-1.08%)
May 19, 2009
2.195
2.302
2.135
2.152
650,882
-0.05(-2.19%)
May 18, 2009
2.161
2.200
2.137
2.200
283,309
+0.08(+3.80%)
May 15, 2009
2.219
2.219
2.108
2.120
428,671
-0.08(-3.66%)
May 14, 2009
2.119
2.244
2.118
2.200
800,018
+0.09(+4.04%)
May 13, 2009
2.088
2.123
2.088
2.115
413,938
-0.02(-1.11%)
May 12, 2009
2.101
2.181
2.072
2.138
408,753
+0.03(+1.42%)
May 11, 2009
2.150
2.220
2.092
2.109
162,523
-0.13(-5.95%)
May 08, 2009
2.117
2.242
2.088
2.242
509,063
+0.15(+7.34%)
May 07, 2009
2.210
2.231
2.060
2.089
446,357
-0.02(-0.95%)
May 06, 2009
2.138
2.184
2.081
2.109
304,243
+0.00(+0.20%)
May 05, 2009
2.261
2.291
2.063
2.105
513,690
-0.17(-7.31%)
May 04, 2009
2.295
2.408
2.250
2.271
659,216
-0.03(-1.31%)
May 01, 2009
2.370
2.370
2.287
2.301
111,236
-0.07(-2.91%)
Apr 30, 2009
2.471
2.497
2.352
2.370
526,586
-0.08(-3.42%)
Apr 29, 2009
2.371
2.469
2.371
2.454
334,399
+0.08(+3.22%)
Apr 28, 2009
2.160
2.405
2.160
2.377
772,586
+0.20(+9.09%)
Apr 27, 2009
2.298
2.299
2.174
2.179
546,339
-0.17(-7.14%)
Apr 24, 2009
2.229
2.384
2.229
2.347
364,817
+0.15(+6.83%)
Apr 23, 2009
2.252
2.295
2.197
2.197
408,753
-0.11(-4.88%)
Apr 22, 2009
2.251
2.347
2.227
2.309
199,471
+0.01(+0.40%)
Apr 21, 2009
2.207
2.352
2.200
2.300
560,219
+0.08(+3.40%)
Apr 20, 2009
2.483
2.483
2.218
2.225
482,583
-0.31(-12.29%)
Apr 17, 2009
2.539
2.543
2.509
2.536
159,997
+0.00(+0.18%)
Apr 16, 2009
2.524
2.545
2.468
2.532
591,359
+0.01(+0.58%)
Apr 15, 2009
2.370
2.517
2.370
2.517
343,324
+0.12(+5.04%)
Apr 14, 2009
2.462
2.542
2.352
2.397
479,269
-0.12(-4.72%)
Apr 13, 2009
2.491
2.515
2.360
2.515
213,285
-0.02(-0.79%)
Apr 09, 2009
2.483
2.567
2.362
2.536
261,422
+0.13(+5.33%)
Apr 08, 2009
2.306
2.483
2.306
2.407
168,364
+0.10(+4.37%)
Apr 07, 2009
2.319
2.435
2.294
2.306
243,572
-0.06(-2.47%)
Apr 06, 2009
2.394
2.436
2.206
2.365
100,966
-0.15(-6.03%)
Apr 03, 2009
2.424
2.543
2.424
2.517
262,472
-0.01(-0.39%)
Apr 02, 2009
2.483
2.536
2.423
2.526
1,016,585
+0.09(+3.86%)
Apr 01, 2009
2.296
2.469
2.224
2.433
233,170
+0.10(+4.49%)
Mar 31, 2009
2.272
2.408
2.251
2.328
385,128
+0.13(+6.10%)
Mar 30, 2009
2.305
2.305
2.130
2.194
389,459
-0.30(-11.99%)
Mar 26, 2009
2.489
2.502
2.376
2.493
525,175
+0.04(+1.43%)
Mar 25, 2009
2.472
2.490
2.263
2.458
508,801
+0.02(+0.95%)
Mar 24, 2009
2.666
2.666
2.421
2.435
480,549
-0.27(-9.82%)
Mar 23, 2009
2.595
2.700
2.524
2.700
584,665
+0.21(+8.54%)
Mar 20, 2009
2.601
2.601
2.488
2.488
445,340
-0.11(-4.35%)
Mar 19, 2009
2.558
2.621
2.508
2.601
468,966
+0.03(+1.21%)
Mar 18, 2009
2.423
2.648
2.377
2.570
491,246
+0.13(+5.40%)
Mar 17, 2009
2.307
2.438
2.289
2.438
555,953
+0.15(+6.74%)
Mar 16, 2009
2.334
2.422
2.233
2.284
415,054
-0.03(-1.46%)
Mar 13, 2009
2.268
2.454
2.213
2.318
1,001,917
-0.04(-1.85%)
Mar 12, 2009
2.119
2.362
2.119
2.362
295,778
+0.22(+10.24%)
Mar 11, 2009
2.072
2.177
2.066
2.142
491,935
+0.08(+3.67%)
Mar 10, 2009
1.751
2.070
1.720
2.066
628,241
+0.36(+21.07%)
Mar 09, 2009
1.729
1.781
1.633
1.707
628,208
-0.07(-4.11%)
Mar 06, 2009
1.786
1.836
1.768
1.780
365,112
+0.01(+0.69%)
Mar 05, 2009
1.854
1.943
1.743
1.768
599,300
-0.17(-8.59%)
Mar 04, 2009
1.812
1.937
1.804
1.934
377,745
+0.01(+0.71%)
Mar 02, 2009
2.011
2.041
1.920
1.920
662,596
-0.08(-4.05%)
Feb 27, 2009
1.982
2.089
1.982
2.001
206,919
-0.01(-0.61%)
Feb 26, 2009
2.133
2.133
2.013
2.013
222,210
-0.12(-5.63%)
Feb 25, 2009
2.055
2.151
1.915
2.133
894,946
+0.05(+2.56%)
Feb 24, 2009
2.066
2.108
1.949
2.080
515,199
+0.04(+1.87%)
Feb 23, 2009
2.180
2.194
2.042
2.042
283,735
-0.12(-5.74%)
Feb 20, 2009
2.222
2.231
2.079
2.166
912,731
-0.09(-4.11%)
Feb 19, 2009
2.400
2.400
2.259
2.259
265,589
-0.10(-4.41%)
Feb 18, 2009
2.617
2.669
2.353
2.363
304,211
-0.26(-9.85%)
Feb 17, 2009
2.633
2.706
2.533
2.622
172,597
-0.11(-4.09%)
Feb 13, 2009
2.743
2.745
2.680
2.733
67,267
-0.01(-0.38%)
Feb 12, 2009
2.642
2.800
2.347
2.744
363,045
+0.31(+12.79%)
Feb 11, 2009
2.423
2.484
2.384
2.433
626,141
+0.02(+0.81%)
Feb 10, 2009
2.579
2.640
2.406
2.413
446,390
-0.19(-7.47%)
Feb 09, 2009
2.667
2.684
2.601
2.608
121,736
-0.06(-2.42%)
Feb 06, 2009
2.782
2.825
2.610
2.672
514,674
-0.10(-3.56%)
Feb 05, 2009
2.774
2.839
2.697
2.771
241,111
+0.02(+0.59%)
Feb 04, 2009
2.988
3.029
2.755
2.755
421,747
-0.24(-7.94%)
Feb 03, 2009
2.801
3.039
2.801
2.993
589,554
+0.20(+7.35%)
Feb 02, 2009
2.655
2.824
2.655
2.788
149,693
-0.01(-0.20%)
Jan 30, 2009
2.911
2.911
2.701
2.793
349,690
-0.10(-3.53%)
Jan 29, 2009
3.000
3.000
2.895
2.895
125,215
-0.14(-4.50%)
Jan 28, 2009
3.077
3.109
2.948
3.032
389,164
+0.03(+1.01%)
Jan 27, 2009
3.230
3.230
3.002
3.002
148,020
-0.02(-0.53%)
Jan 26, 2009
3.001
3.047
2.935
3.018
47,349
+0.13(+4.34%)
Jan 23, 2009
2.799
2.935
2.745
2.892
139,521
+0.02(+0.69%)
Jan 22, 2009
2.924
3.008
2.865
2.872
208,987
-0.11(-3.71%)
Jan 21, 2009
2.989
3.060
2.865
2.983
100,900
+0.03(+0.91%)
Jan 20, 2009
2.911
2.997
2.821
2.956
492,985
-0.09(-2.94%)
Jan 16, 2009
3.184
3.184
2.937
3.046
375,678
-0.07(-2.40%)
Jan 15, 2009
2.998
3.121
2.866
3.121
323,767
+0.13(+4.34%)
Jan 14, 2009
3.067
3.067
2.932
2.991
213,056
-0.13(-4.24%)
Jan 13, 2009
2.887
3.123
2.820
3.123
609,439
+0.22(+7.49%)
Jan 12, 2009
2.923
3.008
2.896
2.906
382,076
-0.04(-1.27%)
Jan 09, 2009
3.144
3.144
2.943
2.943
284,687
-0.19(-6.21%)
Jan 08, 2009
3.070
3.186
3.032
3.138
192,022
+0.03(+0.93%)
Jan 07, 2009
3.137
3.183
3.109
3.109
132,335
-0.08(-2.54%)
Jan 06, 2009
3.162
3.235
3.139
3.190
363,209
+0.07(+2.19%)
Jan 05, 2009
3.276
3.276
3.066
3.122
286,196
-0.16(-4.86%)
Jan 02, 2009
3.342
3.342
3.227
3.281
437,334
-0.01(-0.45%)
Dec 31, 2008
3.030
3.340
2.946
3.296
445,964
+0.25(+8.37%)
Dec 30, 2008
2.914
3.100
2.914
3.042
149,759
+0.09(+2.98%)
Dec 29, 2008
2.943
2.974
2.863
2.954
146,084
+0.03(+0.91%)
Dec 26, 2008
2.894
2.941
2.804
2.927
195,632
+0.06(+2.13%)
Dec 24, 2008
2.974
3.003
2.834
2.866
312,414
-0.17(-5.68%)
Dec 23, 2008
3.131
3.174
2.929
3.039
541,712
-0.04(-1.25%)
Dec 22, 2008
3.176
3.344
2.949
3.077
524,617
-0.11(-3.38%)
Dec 19, 2008
3.410
3.410
3.115
3.185
665,353
-0.11(-3.28%)
Dec 18, 2008
3.293
3.337
3.202
3.293
274,908
+0.03(+1.00%)
Dec 17, 2008
3.105
3.268
3.023
3.260
325,047
+0.09(+2.87%)
Dec 16, 2008
3.109
3.172
3.023
3.169
573,607
+0.12(+4.01%)
Dec 15, 2008
3.164
3.164
2.965
3.047
786,630
-0.10(-3.13%)
Dec 12, 2008
2.882
3.145
2.882
3.145
415,447
+0.16(+5.51%)
Dec 11, 2008
2.973
3.137
2.973
2.981
608,815
-0.07(-2.18%)
Dec 10, 2008
2.977
3.078
2.956
3.048
810,059
+0.05(+1.52%)
Dec 09, 2008
2.912
3.042
2.834
3.002
450,656
+0.06(+2.10%)
Dec 08, 2008
2.824
3.033
2.802
2.940
511,098
+0.25(+9.30%)
Dec 05, 2008
2.319
2.690
2.319
2.690
200,619
+0.33(+14.15%)
Dec 04, 2008
2.454
2.484
2.356
2.356
226,148
-0.14(-5.53%)
Dec 03, 2008
2.418
2.590
2.095
2.494
3,348,848
+0.32(+14.78%)
Dec 02, 2008
2.135
2.192
2.073
2.173
380,993
+0.09(+4.24%)
Dec 01, 2008
2.396
2.408
1.975
2.085
405,603
-0.37(-15.02%)
Nov 28, 2008
2.397
2.455
2.377
2.453
59,457
+0.02(+0.81%)
Nov 26, 2008
2.193
2.434
2.193
2.433
536,429
+0.19(+8.67%)
Nov 25, 2008
2.286
2.286
2.148
2.239
363,504
-0.00(-0.07%)
Nov 24, 2008
2.174
2.292
2.023
2.241
723,826
+0.17(+8.12%)
Nov 21, 2008
2.198
2.198
1.844
2.073
663,417
-0.01(-0.72%)
Nov 20, 2008
2.350
2.413
2.072
2.088
556,905
-0.29(-12.18%)
Nov 19, 2008
2.659
2.666
2.358
2.377
321,536
-0.33(-12.28%)
Nov 18, 2008
2.705
2.753
2.574
2.710
153,368
+0.02(+0.65%)
Nov 17, 2008
2.671
2.854
2.623
2.693
56,766
-0.01(-0.19%)
Nov 14, 2008
2.780
2.972
2.664
2.698
344,407
-0.13(-4.52%)
Nov 13, 2008
2.562
2.837
2.467
2.825
305,884
+0.12(+4.46%)
Nov 12, 2008
2.695
2.773
2.688
2.705
302,734
-0.04(-1.40%)
Nov 11, 2008
2.974
2.974
2.742
2.743
363,996
-0.24(-8.13%)
Nov 10, 2008
3.038
3.078
2.935
2.986
78,554
-0.02(-0.74%)
Nov 07, 2008
3.022
3.182
2.993
3.008
242,555
+0.05(+1.85%)
Nov 06, 2008
3.012
3.012
2.901
2.953
89,120
-0.09(-3.00%)
Nov 05, 2008
3.050
3.220
3.045
3.045
181,719
-0.05(-1.77%)
Nov 04, 2008
3.097
3.157
2.966
3.100
268,411
+0.08(+2.80%)
Nov 03, 2008
3.201
3.237
2.963
3.015
176,075
-0.09(-3.00%)
Oct 31, 2008
3.048
3.155
3.038
3.109
177,978
-0.01(-0.25%)
Oct 30, 2008
3.109
3.211
2.869
3.116
372,298
+0.03(+1.03%)
Oct 29, 2008
3.048
3.164
2.965
3.085
541,548
+0.03(+1.03%)
Oct 28, 2008
2.880
3.077
2.839
3.053
430,016
+0.22(+7.73%)
Oct 27, 2008
2.936
3.048
2.834
2.834
362,159
-0.21(-7.00%)
Oct 24, 2008
2.987
3.201
2.774
3.048
469,261
-0.22(-6.66%)
Oct 23, 2008
3.248
3.383
3.086
3.265
430,673
-0.04(-1.07%)
Oct 22, 2008
3.483
3.483
3.300
3.300
186,346
-0.27(-7.66%)
Oct 21, 2008
3.592
3.616
3.518
3.574
111,696
-0.11(-2.91%)
Oct 20, 2008
3.683
3.683
3.560
3.681
80,228
+0.04(+1.01%)
Oct 17, 2008
3.616
3.962
3.616
3.645
317,139
-0.13(-3.42%)
Oct 16, 2008
3.276
3.774
3.260
3.774
427,818
+0.49(+15.02%)
Oct 15, 2008
3.761
3.761
3.281
3.281
224,967
-0.54(-14.05%)
Oct 14, 2008
4.175
4.175
3.770
3.817
307,754
-0.26(-6.38%)
Oct 13, 2008
3.509
4.138
3.509
4.078
767,041
+0.30(+8.04%)
Oct 10, 2008
3.496
3.822
3.194
3.774
472,641
+0.18(+4.94%)
Oct 09, 2008
3.907
3.907
3.543
3.596
357,105
-0.21(-5.58%)
Oct 08, 2008
3.885
4.007
3.726
3.809
283,702
-0.18(-4.48%)
Oct 07, 2008
4.114
4.206
3.840
3.987
154,681
+0.02(+0.41%)
Oct 06, 2008
3.910
4.267
3.910
3.971
297,910
-0.05(-1.28%)
Oct 03, 2008
4.206
4.312
3.997
4.023
120,391
-0.18(-4.20%)
Oct 02, 2008
4.103
4.267
4.103
4.199
117,799
-0.04(-1.00%)
Oct 01, 2008
4.178
4.241
4.178
4.241
12,567
-0.09(-2.03%)
Sep 30, 2008
4.282
4.338
4.264
4.329
214,270
+0.39(+9.98%)
Sep 29, 2008
4.132
4.312
3.648
3.936
122,721
-0.35(-8.07%)
Sep 26, 2008
4.035
4.297
4.035
4.282
126,560
-0.03(-0.67%)
Sep 25, 2008
4.227
4.311
4.227
4.311
117,700
+0.21(+5.04%)
Sep 24, 2008
4.283
4.288
3.944
4.104
313,004
-0.27(-6.08%)
Sep 23, 2008
4.279
4.389
4.146
4.369
202,621
-0.06(-1.46%)
Sep 22, 2008
4.356
4.434
4.324
4.434
172,400
+0.01(+0.19%)
Sep 19, 2008
4.474
4.474
3.992
4.426
1,885,478
+0.19(+4.50%)
Sep 18, 2008
3.960
4.326
3.869
4.235
922,149
+0.36(+9.37%)
Sep 17, 2008
4.024
4.082
3.872
3.872
393,167
-0.25(-6.06%)
Sep 16, 2008
3.855
4.133
3.809
4.122
440,320
+0.23(+6.00%)
Sep 15, 2008
4.051
4.079
3.880
3.888
224,278
-0.19(-4.63%)
Sep 12, 2008
4.160
4.160
3.997
4.077
292,168
-0.09(-2.17%)
Sep 11, 2008
4.205
4.221
4.100
4.168
675,393
-0.05(-1.27%)
Sep 10, 2008
4.238
4.267
4.065
4.221
522,090
+0.09(+2.27%)
Sep 09, 2008
4.235
4.286
4.128
4.128
386,079
-0.11(-2.53%)
Sep 08, 2008
4.227
4.289
4.039
4.235
755,753
+0.15(+3.57%)
Sep 05, 2008
4.094
4.123
4.017
4.089
141,392
+0.02(+0.53%)
Sep 04, 2008
4.199
4.201
4.044
4.067
363,471
-0.11(-2.57%)
Sep 03, 2008
3.967
4.189
3.967
4.174
333,021
+0.06(+1.47%)
Sep 02, 2008
4.196
4.196
3.998
4.114
402,486
+0.03(+0.70%)
Aug 29, 2008
4.113
4.136
3.884
4.085
348,968
-0.03(-0.70%)
Aug 28, 2008
4.018
4.124
3.991
4.114
438,056
+0.08(+2.07%)
Aug 27, 2008
3.869
4.079
3.832
4.030
383,356
+0.15(+3.79%)
Aug 26, 2008
3.657
3.918
3.657
3.883
142,048
+0.07(+1.95%)
Aug 25, 2008
3.875
3.926
3.809
3.809
275,237
-0.07(-1.72%)
Aug 22, 2008
3.763
3.922
3.763
3.875
690,717
+0.09(+2.27%)
Aug 21, 2008
3.710
3.823
3.710
3.789
107,528
-0.00(-0.01%)
Aug 20, 2008
3.799
3.898
3.786
3.790
375,054
-0.05(-1.18%)
Aug 19, 2008
3.786
3.940
3.764
3.835
261,225
-0.03(-0.69%)
Aug 18, 2008
3.911
3.954
3.786
3.861
277,304
-0.04(-1.12%)
Aug 15, 2008
4.098
4.098
3.724
3.905
870,008
-0.06(-1.44%)
Aug 14, 2008
3.992
4.022
3.914
3.962
328,164
-0.01(-0.34%)
Aug 13, 2008
3.977
4.082
3.966
3.975
404,717
+0.08(+2.06%)
Aug 12, 2008
4.077
4.077
3.895
3.895
188,150
-0.12(-2.91%)
Aug 11, 2008
3.988
4.021
3.928
4.012
170,333
+0.05(+1.33%)
Aug 08, 2008
3.683
3.960
3.683
3.959
279,601
+0.21(+5.58%)
Aug 07, 2008
3.866
3.953
3.750
3.750
258,371
-0.20(-5.10%)
Aug 06, 2008
3.931
4.024
3.908
3.951
327,147
-0.03(-0.87%)
Aug 05, 2008
3.960
4.002
3.843
3.986
522,910
+0.09(+2.33%)
Aug 04, 2008
3.894
3.977
3.815
3.895
368,262
-0.06(-1.60%)
Aug 01, 2008
3.809
4.015
3.809
3.958
44,494
-0.02(-0.38%)
Jul 31, 2008
3.872
3.977
3.843
3.974
226,903
+0.03(+0.72%)
Jul 30, 2008
3.931
4.059
3.863
3.945
466,308
+0.01(+0.19%)
Jul 29, 2008
3.938
3.955
3.817
3.938
282,521
+0.25(+6.76%)
Jul 28, 2008
3.753
3.843
3.625
3.688
211,645
-0.18(-4.63%)
Jul 25, 2008
3.901
3.947
3.256
3.867
614,426
+0.05(+1.20%)
Jul 24, 2008
3.885
3.885
3.778
3.822
258,830
-0.03(-0.77%)
Jul 23, 2008
3.615
3.882
3.615
3.851
230,775
+0.08(+2.08%)
Jul 22, 2008
3.363
3.792
3.363
3.773
872,568
+0.16(+4.29%)
Jul 21, 2008
3.592
3.657
3.552
3.617
2,237,990
-0.00(-0.13%)
Jul 18, 2008
3.611
3.625
3.524
3.622
290,790
+0.02(+0.62%)
Jul 17, 2008
3.496
3.619
3.414
3.600
351,265
+0.17(+5.01%)
Jul 16, 2008
3.264
3.486
3.261
3.428
405,866
+0.06(+1.67%)
Jul 15, 2008
3.315
3.453
3.155
3.372
2,260,139
-0.03(-0.82%)
Jul 14, 2008
3.292
3.448
3.292
3.400
144,082
+0.06(+1.87%)
Jul 11, 2008
3.315
3.354
3.231
3.337
169,906
+0.04(+1.24%)
Jul 10, 2008
3.170
3.325
3.170
3.296
377,121
+0.11(+3.40%)
Jul 09, 2008
3.346
3.346
3.182
3.188
318,517
-0.16(-4.78%)
Jul 08, 2008
3.153
3.370
3.153
3.348
875,291
+0.16(+5.10%)
Jul 07, 2008
3.273
3.273
3.185
3.185
182,999
-0.02(-0.64%)
Jul 04, 2008
3.209
3.247
3.206
3.206
49,219
+0.00(+0.00%)
Jul 03, 2008
3.209
3.247
3.206
3.206
49,219
-0.00(-0.13%)
Jul 02, 2008
3.185
3.256
3.185
3.210
219,388
+0.06(+1.89%)
Jul 01, 2008
3.161
3.221
3.109
3.151
262,210
-0.03(-0.82%)
Jun 30, 2008
3.362
3.368
3.169
3.176
269,625
-0.14(-4.30%)
Jun 27, 2008
3.414
3.449
3.319
3.319
1,120,110
-0.11(-3.19%)
Jun 26, 2008
3.438
3.469
3.414
3.429
185,952
-0.09(-2.61%)
Jun 25, 2008
3.414
3.531
3.414
3.521
209,709
+0.10(+2.90%)
Jun 24, 2008
3.428
3.510
3.415
3.421
136,240
-0.05(-1.53%)
Jun 23, 2008
3.535
3.535
3.371
3.474
351,954
-0.04(-1.13%)
Jun 20, 2008
3.505
3.547
3.499
3.514
810,321
-0.01(-0.16%)
Jun 19, 2008
3.473
3.622
3.473
3.520
364,981
+0.02(+0.64%)
Jun 18, 2008
3.475
3.505
3.474
3.497
218,470
-0.01(-0.22%)
Jun 17, 2008
3.565
3.566
3.505
3.505
399,959
-0.02(-0.43%)
Jun 16, 2008
3.535
3.716
3.390
3.520
416,038
+0.00(+0.00%)
Jun 13, 2008
3.562
3.569
3.474
3.520
487,735
+0.02(+0.43%)
Jun 12, 2008
3.520
3.546
3.482
3.505
81,967
+0.06(+1.76%)
Jun 11, 2008
3.444
3.535
3.444
3.444
95,814
-0.03(-0.93%)
Jun 10, 2008
3.429
3.521
3.400
3.476
363,734
+0.07(+2.03%)
Jun 09, 2008
3.524
3.553
3.401
3.407
214,466
-0.12(-3.35%)
Jun 06, 2008
3.575
3.642
3.525
3.525
206,001
-0.10(-2.79%)
Jun 05, 2008
3.691
3.691
3.610
3.626
375,317
-0.01(-0.37%)
Jun 04, 2008
3.585
3.693
3.585
3.640
121,999
+0.09(+2.39%)
Jun 03, 2008
3.656
3.672
3.510
3.555
130,629
-0.07(-1.92%)
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.