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
Cognex Cp
(NQ:
CGNX
)
43.59
+1.31 (+3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 28, 2010
4.262
4.246
4.159
4.179
522,951
-0.08(-1.95%)
May 27, 2010
4.209
4.273
4.170
4.262
454,381
+0.16(+3.78%)
May 26, 2010
4.115
4.203
4.071
4.106
1,024,197
+0.01(+0.32%)
May 25, 2010
3.982
4.095
3.918
4.093
1,391,967
-0.00(-0.11%)
May 24, 2010
4.189
4.192
4.087
4.098
470,887
-0.09(-2.09%)
May 21, 2010
4.049
4.200
4.034
4.185
848,156
+0.06(+1.54%)
May 20, 2010
4.148
4.299
4.122
4.122
859,193
-0.21(-4.90%)
May 19, 2010
4.424
4.441
4.297
4.334
933,227
-0.09(-2.13%)
May 18, 2010
4.605
4.634
4.420
4.428
539,672
-0.11(-2.46%)
May 17, 2010
4.511
4.568
4.391
4.540
766,346
+0.03(+0.73%)
May 14, 2010
4.555
4.579
4.432
4.507
733,347
-0.08(-1.72%)
May 13, 2010
4.599
4.626
4.548
4.586
1,150,390
-0.02(-0.33%)
May 12, 2010
4.566
4.623
4.557
4.601
1,941,681
+0.04(+0.96%)
May 11, 2010
4.629
4.667
4.478
4.557
1,386,901
+0.00(+0.00%)
May 10, 2010
4.529
4.570
4.419
4.557
918,041
+0.24(+5.63%)
May 07, 2010
4.511
4.586
4.253
4.314
1,936,377
-0.22(-4.87%)
May 06, 2010
4.680
4.791
4.225
4.535
1,211,869
-0.16(-3.45%)
May 05, 2010
4.695
4.796
4.638
4.697
1,434,967
-0.09(-1.96%)
May 04, 2010
4.796
4.945
4.770
4.791
2,302,347
+0.11(+2.29%)
May 03, 2010
4.590
4.736
4.590
4.684
853,072
+0.11(+2.34%)
Apr 30, 2010
4.708
4.741
4.577
4.577
879,272
-0.14(-3.06%)
Apr 29, 2010
4.697
4.732
4.656
4.721
993,391
+0.04(+0.89%)
Apr 28, 2010
4.651
4.724
4.629
4.680
661,822
+0.05(+1.14%)
Apr 27, 2010
4.669
4.721
4.559
4.627
1,006,329
-0.06(-1.35%)
Apr 26, 2010
4.748
4.791
4.682
4.691
728,071
-0.08(-1.61%)
Apr 23, 2010
4.739
4.770
4.669
4.767
776,671
+0.04(+0.79%)
Apr 22, 2010
4.459
4.736
4.397
4.730
2,350,034
+0.39(+8.92%)
Apr 21, 2010
4.349
4.356
4.288
4.343
489,175
-0.01(-0.30%)
Apr 20, 2010
4.316
4.384
4.301
4.356
696,333
+0.07(+1.69%)
Apr 19, 2010
4.273
4.301
4.179
4.284
406,968
+0.00(+0.10%)
Apr 16, 2010
4.310
4.328
4.205
4.279
1,191,630
-0.03(-0.71%)
Apr 15, 2010
4.292
4.365
4.273
4.310
852,176
+0.02(+0.51%)
Apr 14, 2010
4.189
4.288
4.189
4.288
1,049,027
+0.11(+2.62%)
Apr 13, 2010
4.150
4.209
4.098
4.179
345,169
+0.02(+0.42%)
Apr 12, 2010
4.159
4.187
4.146
4.161
291,950
-0.01(-0.16%)
Apr 09, 2010
4.152
4.281
4.109
4.168
328,329
+0.00(+0.05%)
Apr 08, 2010
4.141
4.196
4.101
4.165
364,197
-0.00(-0.11%)
Apr 07, 2010
4.148
4.187
4.133
4.170
578,527
+0.00(+0.11%)
Apr 06, 2010
4.141
4.174
4.109
4.165
345,768
+0.01(+0.26%)
Apr 05, 2010
4.126
4.172
4.109
4.154
629,188
+0.06(+1.39%)
Apr 01, 2010
4.084
4.098
4.098
4.098
1,056,254
+0.05(+1.24%)
Mar 31, 2010
4.069
4.154
4.047
4.047
1,019,336
-0.05(-1.23%)
Mar 30, 2010
4.106
4.150
4.067
4.098
363,348
-0.01(-0.32%)
Mar 29, 2010
4.117
4.159
4.082
4.111
361,552
-0.00(-0.11%)
Mar 26, 2010
4.146
4.174
4.067
4.115
569,180
-0.03(-0.69%)
Mar 25, 2010
4.163
4.262
4.139
4.144
668,524
-0.00(-0.11%)
Mar 24, 2010
4.159
4.196
4.148
4.148
659,364
-0.04(-0.99%)
Mar 23, 2010
4.174
4.214
4.133
4.189
679,968
+0.01(+0.16%)
Mar 22, 2010
4.144
4.198
4.093
4.183
451,028
+0.02(+0.47%)
Mar 19, 2010
4.303
4.306
4.157
4.163
776,013
-0.11(-2.66%)
Mar 18, 2010
4.257
4.316
4.226
4.277
265,160
-0.00(-0.10%)
Mar 17, 2010
4.286
4.334
4.255
4.281
429,272
+0.02(+0.36%)
Mar 16, 2010
4.231
4.270
4.196
4.266
265,534
+0.05(+1.25%)
Mar 15, 2010
4.185
4.235
4.150
4.214
413,428
+0.01(+0.16%)
Mar 12, 2010
4.207
4.225
4.146
4.207
225,998
+0.00(+0.10%)
Mar 11, 2010
4.192
4.205
4.116
4.203
365,586
-0.02(-0.41%)
Mar 10, 2010
4.203
4.249
4.200
4.220
652,877
+0.02(+0.42%)
Mar 09, 2010
4.244
4.268
4.168
4.203
1,185,107
-0.07(-1.54%)
Mar 08, 2010
4.244
4.297
4.231
4.268
223,161
+0.01(+0.31%)
Mar 05, 2010
4.286
4.336
4.235
4.255
757,109
-0.02(-0.51%)
Mar 04, 2010
4.262
4.277
4.218
4.277
205,572
+0.03(+0.72%)
Mar 03, 2010
4.242
4.299
4.207
4.246
373,069
+0.02(+0.57%)
Mar 02, 2010
4.190
4.233
4.179
4.222
625,941
+0.03(+0.62%)
Mar 01, 2010
4.150
4.227
4.139
4.196
975,308
+0.07(+1.69%)
Feb 26, 2010
4.176
4.176
4.107
4.126
430,911
-0.05(-1.10%)
Feb 25, 2010
4.089
4.172
4.069
4.172
304,533
+0.02(+0.37%)
Feb 24, 2010
4.111
4.172
4.080
4.157
401,839
+0.05(+1.28%)
Feb 23, 2010
4.137
4.150
4.087
4.104
601,985
-0.04(-0.90%)
Feb 22, 2010
4.148
4.155
4.111
4.142
529,784
+0.00(+0.00%)
Feb 19, 2010
4.148
4.166
4.135
4.142
626,596
-0.01(-0.16%)
Feb 18, 2010
4.137
4.155
4.118
4.148
1,122,023
+0.02(+0.48%)
Feb 17, 2010
4.148
4.148
4.091
4.128
1,197,866
-0.02(-0.42%)
Feb 16, 2010
4.133
4.148
4.078
4.146
1,259,765
+0.05(+1.33%)
Feb 12, 2010
4.021
4.091
4.091
4.091
5,030,214
+0.30(+8.01%)
Feb 11, 2010
3.722
3.790
3.683
3.788
671,928
+0.04(+1.11%)
Feb 10, 2010
3.722
3.749
3.659
3.746
406,635
+0.01(+0.35%)
Feb 09, 2010
3.716
3.735
3.663
3.733
827,543
+0.07(+1.97%)
Feb 08, 2010
3.694
3.694
3.624
3.661
812,263
-0.03(-0.71%)
Feb 05, 2010
3.624
3.687
3.596
3.687
505,719
+0.06(+1.69%)
Feb 04, 2010
3.628
3.687
3.615
3.626
1,120,273
-0.04(-1.13%)
Feb 03, 2010
3.615
3.670
3.604
3.668
577,063
+0.03(+0.72%)
Feb 02, 2010
3.602
3.650
3.550
3.642
704,752
+0.03(+0.85%)
Feb 01, 2010
3.578
3.622
3.530
3.611
527,934
+0.04(+1.04%)
Jan 29, 2010
3.594
3.659
3.572
3.574
921,323
-0.02(-0.43%)
Jan 28, 2010
3.711
3.711
3.578
3.589
676,431
-0.13(-3.41%)
Jan 27, 2010
3.626
3.720
3.591
3.716
437,741
+0.06(+1.61%)
Jan 26, 2010
3.679
3.709
3.646
3.657
409,379
-0.05(-1.24%)
Jan 25, 2010
3.746
3.746
3.682
3.703
266,667
+0.00(+0.06%)
Jan 22, 2010
3.779
3.823
3.683
3.701
587,246
-0.09(-2.36%)
Jan 21, 2010
3.908
3.960
3.768
3.790
698,563
-0.12(-3.18%)
Jan 20, 2010
3.803
3.919
3.770
3.914
919,129
+0.07(+1.82%)
Jan 19, 2010
3.722
3.856
3.722
3.845
830,530
+0.12(+3.16%)
Jan 15, 2010
3.834
3.727
3.727
3.727
1,538,104
-0.09(-2.35%)
Jan 14, 2010
3.784
3.827
3.759
3.816
282,836
+0.02(+0.63%)
Jan 13, 2010
3.777
3.799
3.694
3.792
377,953
+0.02(+0.46%)
Jan 12, 2010
3.770
3.799
3.738
3.775
240,714
-0.03(-0.92%)
Jan 11, 2010
3.842
3.849
3.770
3.810
187,142
-0.02(-0.57%)
Jan 08, 2010
3.825
3.840
3.797
3.832
231,851
+0.00(+0.11%)
Jan 07, 2010
3.827
3.829
3.746
3.827
260,437
+0.01(+0.23%)
Jan 06, 2010
3.856
3.895
3.797
3.818
441,900
-0.05(-1.24%)
Jan 05, 2010
3.943
3.993
3.864
3.866
382,089
-0.09(-2.37%)
Jan 04, 2010
3.904
3.978
3.897
3.960
329,602
+0.09(+2.43%)
Dec 31, 2009
3.923
3.866
3.866
3.866
765,845
-0.07(-1.77%)
Dec 30, 2009
3.899
3.943
3.884
3.936
396,247
+0.02(+0.45%)
Dec 29, 2009
3.919
3.958
3.910
3.919
318,128
-0.00(-0.06%)
Dec 28, 2009
3.936
3.936
3.875
3.921
304,620
+0.01(+0.22%)
Dec 24, 2009
3.928
3.928
3.884
3.912
106,668
+0.01(+0.28%)
Dec 23, 2009
3.888
3.928
3.803
3.901
394,868
+0.02(+0.62%)
Dec 22, 2009
3.890
3.906
3.836
3.877
509,704
+0.00(+0.11%)
Dec 21, 2009
3.746
3.884
3.720
3.873
648,106
+0.14(+3.68%)
Dec 18, 2009
3.812
3.827
3.727
3.735
1,665,714
-0.03(-0.93%)
Dec 17, 2009
3.784
3.794
3.698
3.770
499,979
-0.03(-0.75%)
Dec 16, 2009
3.838
3.849
3.757
3.799
473,079
+0.00(+0.06%)
Dec 15, 2009
3.805
3.899
3.698
3.797
477,797
-0.03(-0.80%)
Dec 14, 2009
3.764
3.834
3.711
3.827
444,703
+0.10(+2.63%)
Dec 11, 2009
3.727
3.749
3.657
3.729
348,075
+0.01(+0.18%)
Dec 10, 2009
3.812
3.823
3.704
3.722
430,504
-0.06(-1.67%)
Dec 09, 2009
3.834
3.838
3.751
3.786
848,375
-0.06(-1.48%)
Dec 08, 2009
3.864
3.890
3.799
3.842
313,103
-0.04(-0.96%)
Dec 07, 2009
3.827
3.906
3.827
3.880
295,734
+0.04(+1.02%)
Dec 04, 2009
3.705
3.851
3.687
3.840
856,034
+0.21(+5.84%)
Dec 03, 2009
3.672
3.720
3.624
3.628
729,600
-0.01(-0.36%)
Dec 02, 2009
3.587
3.668
3.587
3.642
885,632
+0.07(+1.89%)
Dec 01, 2009
3.637
3.653
3.541
3.574
1,098,173
-0.02(-0.55%)
Nov 30, 2009
3.633
3.633
3.505
3.594
2,034,992
-0.04(-1.02%)
Nov 27, 2009
3.633
3.687
3.626
3.631
289,546
-0.12(-3.20%)
Nov 25, 2009
3.812
3.823
3.746
3.751
350,273
-0.05(-1.43%)
Nov 24, 2009
3.834
3.838
3.764
3.805
375,525
-0.04(-0.97%)
Nov 23, 2009
3.803
3.871
3.803
3.842
507,143
+0.10(+2.68%)
Nov 20, 2009
3.733
3.790
3.711
3.742
537,076
-0.03(-0.81%)
Nov 19, 2009
3.812
3.814
3.725
3.773
624,141
-0.08(-2.15%)
Nov 18, 2009
3.886
3.901
3.832
3.856
353,031
-0.03(-0.79%)
Nov 17, 2009
3.925
3.967
3.869
3.886
503,140
-0.04(-1.00%)
Nov 16, 2009
3.738
3.954
3.727
3.925
669,093
+0.21(+5.58%)
Nov 13, 2009
3.709
3.738
3.659
3.718
342,954
+0.02(+0.59%)
Nov 12, 2009
3.801
3.871
3.685
3.696
529,171
-0.10(-2.65%)
Nov 11, 2009
3.810
3.842
3.744
3.797
441,639
+0.02(+0.52%)
Nov 10, 2009
3.757
3.830
3.746
3.777
324,737
-0.01(-0.35%)
Nov 09, 2009
3.744
3.799
3.725
3.790
501,876
+0.09(+2.42%)
Nov 06, 2009
3.679
3.753
3.677
3.701
513,625
-0.03(-0.76%)
Nov 05, 2009
3.648
3.744
3.648
3.729
599,462
+0.10(+2.89%)
Nov 04, 2009
3.687
3.725
3.622
3.624
972,404
-0.02(-0.60%)
Nov 03, 2009
3.548
3.677
3.498
3.646
1,144,142
+0.12(+3.53%)
Nov 02, 2009
3.526
3.543
3.456
3.522
774,150
+0.01(+0.25%)
Oct 30, 2009
3.585
3.596
3.478
3.513
930,612
-0.11(-2.96%)
Oct 29, 2009
3.618
3.639
3.578
3.620
575,593
+0.03(+0.79%)
Oct 28, 2009
3.666
3.705
3.576
3.591
694,139
-0.07(-1.91%)
Oct 27, 2009
3.690
3.733
3.644
3.661
595,926
-0.01(-0.30%)
Oct 26, 2009
3.674
3.777
3.628
3.672
845,764
-0.01(-0.24%)
Oct 23, 2009
3.698
3.762
3.661
3.681
763,193
-0.06(-1.52%)
Oct 22, 2009
3.709
3.751
3.646
3.738
441,753
+0.03(+0.88%)
Oct 21, 2009
3.757
3.840
3.696
3.705
706,753
-0.05(-1.39%)
Oct 20, 2009
3.703
3.794
3.703
3.757
640,433
-0.03(-0.69%)
Oct 19, 2009
3.759
3.803
3.711
3.784
476,335
+0.05(+1.29%)
Oct 16, 2009
3.683
3.757
3.639
3.735
633,233
+0.03(+0.88%)
Oct 15, 2009
3.677
3.716
3.650
3.703
453,158
+0.01(+0.24%)
Oct 14, 2009
3.729
3.738
3.677
3.694
580,993
+0.00(+0.00%)
Oct 13, 2009
3.727
3.740
3.661
3.694
606,012
-0.04(-1.17%)
Oct 12, 2009
3.744
3.757
3.661
3.738
510,707
+0.07(+1.84%)
Oct 09, 2009
3.604
3.683
3.600
3.670
1,012,537
+0.07(+1.82%)
Oct 08, 2009
3.554
3.624
3.532
3.604
927,717
+0.08(+2.29%)
Oct 07, 2009
3.528
3.583
3.513
3.524
281,196
-0.03(-0.86%)
Oct 06, 2009
3.480
3.567
3.465
3.554
372,053
+0.08(+2.20%)
Oct 05, 2009
3.449
3.478
3.415
3.478
498,834
+0.05(+1.59%)
Oct 02, 2009
3.445
3.482
3.404
3.423
524,471
-0.04(-1.26%)
Oct 01, 2009
3.550
3.576
3.467
3.467
658,773
-0.11(-3.05%)
Sep 30, 2009
3.618
3.644
3.543
3.576
514,307
-0.05(-1.27%)
Sep 29, 2009
3.644
3.653
3.602
3.622
433,160
-0.03(-0.78%)
Sep 28, 2009
3.598
3.701
3.574
3.650
448,665
+0.06(+1.70%)
Sep 25, 2009
3.655
3.655
3.570
3.589
401,849
-0.07(-1.79%)
Sep 24, 2009
3.731
3.753
3.631
3.655
413,634
-0.07(-1.93%)
Sep 23, 2009
3.687
3.775
3.661
3.727
673,128
+0.03(+0.89%)
Sep 22, 2009
3.735
3.753
3.674
3.694
341,163
-0.03(-0.70%)
Sep 21, 2009
3.757
3.814
3.716
3.720
443,737
-0.08(-2.18%)
Sep 18, 2009
3.768
3.827
3.722
3.803
1,090,033
+0.05(+1.22%)
Sep 17, 2009
3.781
3.901
3.729
3.757
1,061,158
-0.02(-0.58%)
Sep 16, 2009
3.694
3.788
3.674
3.779
585,120
+0.09(+2.30%)
Sep 15, 2009
3.609
3.698
3.609
3.694
647,698
+0.07(+1.87%)
Sep 14, 2009
3.565
3.628
3.550
3.626
280,010
+0.02(+0.67%)
Sep 11, 2009
3.637
3.639
3.552
3.602
562,333
-0.04(-1.14%)
Sep 10, 2009
3.618
3.644
3.580
3.644
343,691
+0.01(+0.30%)
Sep 09, 2009
3.554
3.650
3.554
3.633
462,626
+0.05(+1.46%)
Sep 08, 2009
3.583
3.585
3.511
3.580
396,453
+0.02(+0.43%)
Sep 04, 2009
3.539
3.574
3.489
3.565
523,482
+0.03(+0.74%)
Sep 03, 2009
3.517
3.541
3.491
3.539
457,423
+0.02(+0.68%)
Sep 02, 2009
3.506
3.552
3.485
3.515
817,714
-0.01(-0.31%)
Sep 01, 2009
3.493
3.611
3.493
3.526
1,414,354
+0.03(+0.81%)
Aug 31, 2009
3.517
3.552
3.476
3.498
582,523
-0.05(-1.54%)
Aug 28, 2009
3.591
3.622
3.522
3.552
395,642
-0.02(-0.55%)
Aug 27, 2009
3.548
3.591
3.473
3.572
438,112
+0.01(+0.18%)
Aug 26, 2009
3.556
3.591
3.548
3.565
383,719
+0.00(+0.00%)
Aug 25, 2009
3.561
3.611
3.524
3.565
617,605
+0.02(+0.55%)
Aug 24, 2009
3.515
3.546
3.445
3.546
681,680
+0.03(+0.74%)
Aug 21, 2009
3.473
3.524
3.443
3.519
759,744
+0.10(+2.87%)
Aug 20, 2009
3.441
3.463
3.386
3.421
435,725
-0.02(-0.51%)
Aug 19, 2009
3.338
3.439
3.338
3.439
529,748
+0.05(+1.42%)
Aug 18, 2009
3.377
3.399
3.321
3.391
580,870
+0.04(+1.24%)
Aug 17, 2009
3.432
3.432
3.338
3.349
1,193,679
-0.12(-3.58%)
Aug 14, 2009
3.565
3.565
3.430
3.473
794,826
-0.10(-2.75%)
Aug 13, 2009
3.535
3.596
3.491
3.572
486,779
+0.05(+1.30%)
Aug 12, 2009
3.495
3.583
3.491
3.526
776,499
+0.03(+0.75%)
Aug 11, 2009
3.519
3.541
3.482
3.500
418,430
-0.05(-1.35%)
Aug 10, 2009
3.572
3.615
3.530
3.548
596,695
-0.04(-1.16%)
Aug 07, 2009
3.639
3.685
3.587
3.589
1,118,853
-0.01(-0.36%)
Aug 06, 2009
3.620
3.677
3.578
3.602
1,483,436
-0.01(-0.36%)
Aug 05, 2009
3.604
3.650
3.570
3.615
1,413,452
+0.00(+0.06%)
Aug 04, 2009
3.602
3.653
3.602
3.613
1,096,080
-0.02(-0.54%)
Aug 03, 2009
3.644
3.685
3.591
3.633
1,218,564
+0.03(+0.85%)
Jul 31, 2009
3.602
3.707
3.598
3.602
1,384,376
-0.02(-0.54%)
Jul 30, 2009
3.548
3.650
3.541
3.622
1,958,453
+0.08(+2.34%)
Jul 29, 2009
3.519
3.548
3.508
3.539
1,124,574
-0.02(-0.55%)
Jul 28, 2009
3.524
3.570
3.524
3.559
1,041,050
+0.00(+0.00%)
Jul 27, 2009
3.554
3.570
3.522
3.559
1,009,446
+0.01(+0.31%)
Jul 24, 2009
3.602
3.609
3.511
3.548
1,126,333
-0.07(-1.99%)
Jul 23, 2009
3.393
3.663
3.388
3.620
1,936,133
+0.21(+6.28%)
Jul 22, 2009
3.384
3.439
3.384
3.406
1,428,261
-0.00(-0.06%)
Jul 21, 2009
3.393
3.423
3.351
3.408
573,216
-0.02(-0.45%)
Jul 20, 2009
3.386
3.432
3.360
3.423
801,275
+0.05(+1.62%)
Jul 17, 2009
3.393
3.408
3.351
3.369
878,757
-0.02(-0.45%)
Jul 16, 2009
3.305
3.395
3.253
3.384
596,635
+0.07(+2.18%)
Jul 15, 2009
3.124
3.325
3.101
3.312
1,077,268
+0.21(+6.91%)
Jul 14, 2009
3.063
3.124
3.054
3.098
376,088
+0.02(+0.78%)
Jul 13, 2009
2.991
3.078
2.965
3.074
808,814
+0.07(+2.18%)
Jul 10, 2009
2.995
3.024
2.974
3.008
422,401
+0.00(+0.15%)
Jul 09, 2009
3.059
3.120
3.000
3.004
1,119,050
-0.03(-1.08%)
Jul 08, 2009
3.048
3.076
2.989
3.037
930,708
-0.01(-0.22%)
Jul 07, 2009
3.022
3.087
3.017
3.043
1,657,149
-0.01(-0.36%)
Jul 06, 2009
3.074
3.083
3.035
3.054
1,511,734
-0.02(-0.71%)
Jul 02, 2009
3.148
3.183
3.067
3.076
977,021
-0.11(-3.56%)
Jul 01, 2009
3.118
3.216
3.105
3.190
1,439,194
+0.10(+3.40%)
Jun 30, 2009
3.113
3.144
3.078
3.085
1,141,760
-0.03(-0.91%)
Jun 29, 2009
3.107
3.133
3.043
3.113
815,176
-0.00(-0.14%)
Jun 26, 2009
3.065
3.118
3.052
3.118
6,474,707
+0.03(+0.85%)
Jun 25, 2009
3.046
3.091
3.041
3.091
977,277
+0.04(+1.43%)
Jun 24, 2009
3.072
3.094
3.046
3.048
1,006,899
-0.01(-0.21%)
Jun 23, 2009
3.048
3.076
2.974
3.054
1,064,882
+0.02(+0.65%)
Jun 22, 2009
3.146
3.146
3.017
3.035
933,113
-0.12(-3.74%)
Jun 19, 2009
3.139
3.212
3.123
3.153
1,614,560
+0.07(+2.27%)
Jun 18, 2009
3.059
3.111
3.041
3.083
464,284
+0.02(+0.50%)
Jun 17, 2009
3.035
3.098
3.019
3.067
482,487
+0.03(+0.93%)
Jun 16, 2009
3.111
3.131
3.037
3.039
489,774
-0.07(-2.32%)
Jun 15, 2009
3.120
3.133
3.070
3.111
773,614
-0.03(-0.84%)
Jun 12, 2009
3.096
3.139
3.052
3.137
1,055,758
+0.05(+1.70%)
Jun 11, 2009
3.100
3.174
3.081
3.085
729,339
+0.00(+0.00%)
Jun 10, 2009
3.056
3.091
3.004
3.085
1,458,693
+0.05(+1.58%)
Jun 09, 2009
2.998
3.048
2.998
3.037
631,181
+0.07(+2.20%)
Jun 08, 2009
2.956
3.019
2.917
2.971
456,433
-0.03(-1.09%)
Jun 05, 2009
3.037
3.050
2.984
3.004
436,403
+0.00(+0.15%)
Jun 04, 2009
2.939
3.004
2.893
3.000
1,464,386
+0.07(+2.38%)
Jun 03, 2009
2.932
2.963
2.893
2.930
1,241,219
-0.02(-0.67%)
Jun 02, 2009
2.906
2.978
2.904
2.950
1,161,758
+0.04(+1.50%)
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.