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
Codexis Inc
(NQ:
CDXS
)
3.260
UNCHANGED
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 24, 2011
10.00
10.30
9.870
10.21
140,503
+0.26(+2.61%)
May 23, 2011
10.17
10.17
9.910
9.950
147,343
-0.12(-1.19%)
May 20, 2011
9.030
10.37
9.020
10.07
378,241
+1.06(+11.76%)
May 19, 2011
8.840
9.030
8.540
9.010
140,564
+0.16(+1.81%)
May 18, 2011
9.000
9.030
8.810
8.850
134,505
-0.13(-1.45%)
May 17, 2011
9.120
9.192
8.870
8.980
165,459
-0.22(-2.39%)
May 16, 2011
9.630
9.760
9.100
9.200
181,430
-0.35(-3.66%)
May 13, 2011
9.800
10.09
9.520
9.550
193,704
-0.14(-1.44%)
May 12, 2011
9.170
9.720
9.150
9.690
177,490
+0.44(+4.76%)
May 11, 2011
9.540
9.700
9.250
9.250
87,432
-0.29(-3.04%)
May 10, 2011
9.530
9.870
9.500
9.540
92,303
+0.04(+0.42%)
May 09, 2011
9.580
9.600
9.300
9.500
194,028
-0.10(-1.04%)
May 06, 2011
10.36
10.47
9.590
9.600
222,873
-0.46(-4.57%)
May 05, 2011
10.28
10.40
10.04
10.06
54,237
-0.30(-2.90%)
May 04, 2011
10.21
10.53
10.05
10.36
137,449
+0.10(+0.97%)
May 03, 2011
10.20
10.38
10.15
10.26
63,180
+0.06(+0.59%)
May 02, 2011
10.30
10.78
10.20
10.20
125,512
-0.29(-2.76%)
Apr 29, 2011
10.45
10.60
10.31
10.49
107,917
+0.03(+0.29%)
Apr 28, 2011
10.53
10.61
10.30
10.46
95,016
+0.05(+0.48%)
Apr 27, 2011
10.60
10.66
10.21
10.41
153,827
-0.16(-1.51%)
Apr 26, 2011
10.61
10.98
10.55
10.57
124,849
+0.01(+0.09%)
Apr 25, 2011
10.25
10.56
10.19
10.56
99,052
+0.34(+3.33%)
Apr 21, 2011
10.10
10.51
10.04
10.22
108,643
+0.13(+1.29%)
Apr 20, 2011
10.12
10.21
10.02
10.09
98,507
+0.09(+0.90%)
Apr 19, 2011
10.00
10.09
9.970
10.00
175,406
-0.05(-0.50%)
Apr 18, 2011
10.33
10.33
10.00
10.05
110,685
-0.35(-3.37%)
Apr 15, 2011
10.40
10.57
10.03
10.40
122,987
-0.01(-0.10%)
Apr 14, 2011
10.56
10.56
10.26
10.41
79,704
-0.22(-2.07%)
Apr 13, 2011
11.02
11.06
10.52
10.63
120,040
-0.36(-3.28%)
Apr 12, 2011
11.06
11.30
10.80
10.99
201,163
-0.34(-3.00%)
Apr 11, 2011
11.63
11.79
11.19
11.33
118,993
-0.27(-2.33%)
Apr 08, 2011
12.19
12.19
11.59
11.60
167,609
-0.38(-3.17%)
Apr 07, 2011
11.99
12.14
11.77
11.98
435,185
+0.08(+0.67%)
Apr 06, 2011
11.90
12.00
11.69
11.90
89,030
+0.11(+0.93%)
Apr 05, 2011
11.70
11.90
11.52
11.79
90,035
+0.06(+0.51%)
Apr 04, 2011
12.24
12.24
11.70
11.73
128,754
-0.46(-3.77%)
Apr 01, 2011
11.94
12.24
11.40
12.19
322,433
+0.37(+3.13%)
Mar 31, 2011
11.64
11.99
11.47
11.82
292,511
+0.23(+1.98%)
Mar 30, 2011
11.24
11.64
11.04
11.59
261,037
+0.41(+3.67%)
Mar 29, 2011
10.82
11.19
10.78
11.18
137,834
+0.27(+2.47%)
Mar 28, 2011
11.00
11.00
10.70
10.91
133,900
-0.09(-0.82%)
Mar 25, 2011
11.00
11.08
10.82
11.00
173,619
+0.01(+0.09%)
Mar 24, 2011
11.01
11.05
10.93
10.99
198,703
-0.01(-0.09%)
Mar 23, 2011
10.87
11.03
10.82
11.00
53,079
+0.13(+1.20%)
Mar 22, 2011
11.09
11.09
10.86
10.87
167,983
-0.14(-1.23%)
Mar 21, 2011
10.99
11.16
10.80
11.01
176,354
+0.02(+0.14%)
Mar 18, 2011
10.71
11.04
10.68
10.99
314,664
+0.44(+4.17%)
Mar 17, 2011
10.68
10.70
10.46
10.55
83,551
+0.03(+0.29%)
Mar 16, 2011
10.56
10.69
10.50
10.52
93,242
-0.03(-0.28%)
Mar 15, 2011
10.34
10.80
10.30
10.55
80,846
-0.08(-0.75%)
Mar 14, 2011
10.83
10.83
10.30
10.63
121,461
-0.29(-2.66%)
Mar 11, 2011
10.67
11.00
10.57
10.92
306,421
+0.26(+2.44%)
Mar 10, 2011
10.74
10.74
10.52
10.66
192,243
-0.09(-0.84%)
Mar 09, 2011
10.50
10.79
10.29
10.75
294,407
+0.24(+2.33%)
Mar 08, 2011
10.21
10.62
10.21
10.51
51,832
+0.26(+2.49%)
Mar 07, 2011
10.57
10.60
10.25
10.25
81,175
-0.34(-3.21%)
Mar 04, 2011
10.72
10.72
10.53
10.59
41,490
-0.15(-1.44%)
Mar 03, 2011
10.71
10.76
10.51
10.74
287,989
+0.11(+1.08%)
Mar 02, 2011
10.79
10.79
10.56
10.63
33,044
-0.11(-1.02%)
Mar 01, 2011
10.75
10.77
10.50
10.74
146,221
+0.08(+0.75%)
Feb 28, 2011
10.68
10.76
10.50
10.66
499,832
+0.05(+0.47%)
Feb 25, 2011
10.40
10.65
10.20
10.61
151,691
+0.22(+2.12%)
Feb 24, 2011
10.59
10.83
10.32
10.39
347,341
-0.16(-1.52%)
Feb 23, 2011
10.43
10.59
10.30
10.55
87,978
+0.15(+1.44%)
Feb 22, 2011
10.52
10.62
10.22
10.40
126,812
-0.10(-0.95%)
Feb 18, 2011
10.69
10.75
10.43
10.50
197,917
-0.13(-1.22%)
Feb 17, 2011
10.39
10.83
10.35
10.63
417,342
+0.17(+1.63%)
Feb 16, 2011
10.44
10.48
10.14
10.46
61,550
+0.04(+0.38%)
Feb 15, 2011
10.49
10.50
10.40
10.42
67,217
-0.05(-0.48%)
Feb 14, 2011
10.40
10.60
10.40
10.47
67,305
+0.03(+0.29%)
Feb 11, 2011
10.50
10.52
10.35
10.44
75,050
-0.15(-1.42%)
Feb 10, 2011
10.57
10.78
10.47
10.59
94,930
-0.01(-0.09%)
Feb 09, 2011
10.63
10.80
10.38
10.60
105,867
-0.03(-0.28%)
Feb 08, 2011
10.58
10.68
10.28
10.63
111,619
+0.05(+0.47%)
Feb 07, 2011
10.77
10.80
10.51
10.58
234,984
-0.12(-1.12%)
Feb 04, 2011
10.43
10.75
9.810
10.70
566,767
+1.55(+16.94%)
Feb 03, 2011
9.460
9.460
9.040
9.150
113,163
-0.30(-3.17%)
Feb 02, 2011
9.030
9.500
9.000
9.450
73,383
+0.42(+4.65%)
Feb 01, 2011
9.070
9.500
9.000
9.030
92,832
+0.00(+0.00%)
Jan 31, 2011
9.180
9.280
9.010
9.030
202,203
-0.14(-1.53%)
Jan 28, 2011
9.270
9.390
9.100
9.170
96,516
-0.14(-1.50%)
Jan 27, 2011
9.890
9.890
9.000
9.310
159,126
+0.16(+1.75%)
Jan 26, 2011
9.210
9.360
9.110
9.150
90,614
-0.06(-0.65%)
Jan 25, 2011
9.300
9.450
9.110
9.210
102,136
-0.12(-1.29%)
Jan 24, 2011
9.850
9.880
9.310
9.330
252,799
-0.48(-4.89%)
Jan 21, 2011
10.08
10.08
9.700
9.810
83,628
-0.21(-2.10%)
Jan 20, 2011
10.32
10.41
9.820
10.02
74,539
-0.34(-3.28%)
Jan 19, 2011
10.72
10.72
10.30
10.36
77,463
-0.39(-3.63%)
Jan 18, 2011
10.74
10.76
10.50
10.75
104,460
+0.01(+0.09%)
Jan 14, 2011
10.65
10.94
10.58
10.74
180,099
+0.10(+0.94%)
Jan 13, 2011
10.32
10.65
10.17
10.64
95,467
+0.26(+2.50%)
Jan 12, 2011
10.01
10.45
10.01
10.38
150,220
+0.30(+2.98%)
Jan 11, 2011
10.08
10.33
9.800
10.08
146,896
+0.12(+1.20%)
Jan 10, 2011
9.790
10.18
9.660
9.960
78,463
+0.09(+0.91%)
Jan 07, 2011
10.15
10.15
9.630
9.870
89,890
-0.31(-3.05%)
Jan 06, 2011
10.58
10.58
9.890
10.18
106,749
-0.42(-3.96%)
Jan 05, 2011
10.31
10.66
10.22
10.60
133,659
+0.29(+2.81%)
Jan 04, 2011
10.52
10.52
10.00
10.31
92,128
-0.21(-2.00%)
Jan 03, 2011
10.72
10.72
10.40
10.52
110,443
-0.08(-0.75%)
Dec 31, 2010
10.50
10.69
10.42
10.60
77,934
+0.02(+0.19%)
Dec 30, 2010
10.62
10.70
10.43
10.58
100,824
-0.05(-0.47%)
Dec 29, 2010
10.70
10.70
10.50
10.63
181,212
-0.08(-0.75%)
Dec 28, 2010
10.76
10.80
10.46
10.71
169,452
-0.05(-0.46%)
Dec 27, 2010
10.69
10.80
10.56
10.76
64,564
+0.01(+0.09%)
Dec 23, 2010
10.75
10.77
10.60
10.75
140,187
-0.01(-0.09%)
Dec 22, 2010
10.60
10.90
10.45
10.76
481,284
+0.13(+1.22%)
Dec 21, 2010
10.50
10.69
10.19
10.63
393,618
+0.05(+0.47%)
Dec 20, 2010
10.23
10.70
10.10
10.58
597,902
+0.51(+5.06%)
Dec 17, 2010
9.750
10.15
9.700
10.07
507,171
+0.37(+3.81%)
Dec 16, 2010
9.640
9.880
9.360
9.700
144,260
-0.04(-0.41%)
Dec 15, 2010
9.690
9.750
9.450
9.740
223,726
-0.01(-0.10%)
Dec 14, 2010
9.990
9.990
9.740
9.750
307,631
-0.08(-0.81%)
Dec 13, 2010
9.900
9.950
9.800
9.830
87,401
-0.05(-0.51%)
Dec 10, 2010
9.690
9.990
9.690
9.880
98,202
+0.06(+0.61%)
Dec 09, 2010
9.950
9.950
9.660
9.820
115,119
-0.11(-1.11%)
Dec 08, 2010
10.00
10.00
9.780
9.930
39,573
-0.06(-0.60%)
Dec 07, 2010
9.990
10.00
9.900
9.990
45,422
+0.00(+0.00%)
Dec 06, 2010
9.950
10.05
9.750
9.990
78,912
-0.01(-0.10%)
Dec 03, 2010
10.14
10.25
9.950
10.00
104,532
-0.14(-1.38%)
Dec 02, 2010
9.890
10.20
9.850
10.14
226,205
+0.33(+3.36%)
Dec 01, 2010
9.550
10.10
9.450
9.810
131,965
+0.39(+4.14%)
Nov 30, 2010
9.840
10.07
9.410
9.420
473,483
-0.51(-5.14%)
Nov 29, 2010
9.740
9.940
9.470
9.930
156,193
+0.36(+3.76%)
Nov 26, 2010
9.660
9.660
9.460
9.570
20,844
-0.21(-2.15%)
Nov 24, 2010
9.500
9.780
9.780
9.780
139,560
+0.27(+2.84%)
Nov 23, 2010
9.690
10.00
9.390
9.510
193,073
-0.69(-6.76%)
Nov 22, 2010
10.02
10.23
10.00
10.20
185,112
+0.11(+1.09%)
Nov 19, 2010
10.10
10.25
9.910
10.09
64,328
-0.01(-0.10%)
Nov 18, 2010
9.600
10.10
9.600
10.10
133,728
+0.53(+5.54%)
Nov 17, 2010
9.620
9.640
9.420
9.570
47,794
-0.07(-0.73%)
Nov 16, 2010
9.250
9.700
9.250
9.640
139,435
+0.09(+0.94%)
Nov 15, 2010
9.050
9.750
8.790
9.550
705,923
-0.83(-8.00%)
Nov 12, 2010
11.01
11.01
10.38
10.38
90,132
-0.37(-3.44%)
Nov 11, 2010
10.20
10.82
10.20
10.75
110,934
+0.46(+4.47%)
Nov 10, 2010
10.17
10.35
10.12
10.29
38,081
+0.19(+1.88%)
Nov 09, 2010
10.48
10.48
10.10
10.10
63,855
-0.19(-1.85%)
Nov 08, 2010
10.07
10.31
9.990
10.29
36,194
+0.34(+3.42%)
Nov 05, 2010
10.26
10.41
9.870
9.950
188,475
-0.51(-4.88%)
Nov 04, 2010
10.96
11.20
10.32
10.46
119,128
-0.37(-3.42%)
Nov 03, 2010
11.20
11.39
10.64
10.83
62,912
-0.32(-2.87%)
Nov 02, 2010
11.19
11.38
11.03
11.15
65,114
+0.20(+1.83%)
Nov 01, 2010
10.89
11.25
10.54
10.95
265,312
+0.71(+6.93%)
Oct 29, 2010
9.950
10.38
9.700
10.24
167,948
+1.37(+15.45%)
Oct 28, 2010
9.200
9.200
8.820
8.870
49,187
-0.37(-4.00%)
Oct 27, 2010
9.880
9.980
9.150
9.240
54,056
-0.70(-7.04%)
Oct 25, 2010
9.990
10.05
9.674
9.940
33,741
+0.03(+0.30%)
Oct 22, 2010
9.840
9.970
9.790
9.910
17,714
+0.13(+1.33%)
Oct 21, 2010
10.10
10.20
9.608
9.780
41,654
-0.28(-2.78%)
Oct 20, 2010
10.05
10.30
9.810
10.06
30,837
+0.07(+0.70%)
Oct 19, 2010
10.73
10.74
9.790
9.990
122,918
-0.76(-7.07%)
Oct 18, 2010
11.25
11.37
10.73
10.75
62,918
-0.38(-3.41%)
Oct 15, 2010
11.52
11.52
10.98
11.13
37,313
-0.10(-0.89%)
Oct 14, 2010
11.17
11.39
10.64
11.23
35,673
+0.01(+0.09%)
Oct 13, 2010
11.74
11.81
11.12
11.22
30,999
-0.32(-2.77%)
Oct 12, 2010
11.23
11.64
11.20
11.54
59,925
+0.29(+2.58%)
Oct 11, 2010
11.73
11.78
11.07
11.25
31,983
-0.36(-3.10%)
Oct 08, 2010
11.66
12.00
11.60
11.61
103,414
-0.02(-0.17%)
Oct 07, 2010
11.13
11.81
11.13
11.63
91,537
+0.61(+5.54%)
Oct 06, 2010
11.08
11.45
10.27
11.02
88,024
-0.04(-0.36%)
Oct 05, 2010
10.78
11.12
10.78
11.06
99,543
+0.55(+5.23%)
Oct 04, 2010
9.990
10.70
9.917
10.51
137,707
+0.71(+7.24%)
Oct 01, 2010
9.700
9.800
9.530
9.800
31,592
+0.20(+2.08%)
Sep 30, 2010
9.480
9.720
9.450
9.600
51,702
+0.08(+0.84%)
Sep 29, 2010
9.450
9.520
9.170
9.520
17,046
+0.07(+0.74%)
Sep 28, 2010
9.500
9.500
9.110
9.450
15,290
-0.03(-0.32%)
Sep 27, 2010
9.420
9.550
9.070
9.480
67,659
+0.09(+0.96%)
Sep 24, 2010
9.260
9.422
9.150
9.390
18,306
+0.43(+4.80%)
Sep 23, 2010
9.050
9.273
8.960
8.960
13,456
-0.13(-1.43%)
Sep 22, 2010
9.290
9.290
9.050
9.090
5,183
-0.18(-1.94%)
Sep 21, 2010
8.980
9.410
8.980
9.270
66,518
+0.30(+3.34%)
Sep 20, 2010
9.030
9.030
8.830
8.970
22,696
-0.04(-0.44%)
Sep 17, 2010
8.540
9.190
8.530
9.010
95,543
+0.65(+7.78%)
Sep 15, 2010
8.110
8.450
7.980
8.360
37,625
+0.25(+3.08%)
Sep 14, 2010
8.010
8.160
8.010
8.110
19,905
-0.14(-1.70%)
Sep 13, 2010
8.580
8.580
8.200
8.250
37,413
+0.15(+1.85%)
Sep 10, 2010
8.340
8.340
8.070
8.100
25,473
-0.06(-0.74%)
Sep 09, 2010
8.470
8.669
8.088
8.160
12,514
-0.23(-2.74%)
Sep 08, 2010
8.600
8.700
8.270
8.390
28,775
+0.28(+3.45%)
Sep 07, 2010
8.370
8.620
8.020
8.110
49,950
-0.27(-3.22%)
Sep 03, 2010
8.352
8.430
8.165
8.380
14,027
+0.05(+0.60%)
Sep 02, 2010
8.430
8.450
8.140
8.330
52,778
-0.16(-1.88%)
Sep 01, 2010
8.200
8.490
8.079
8.490
29,665
+0.38(+4.69%)
Aug 31, 2010
7.980
8.750
7.980
8.110
90,077
+0.21(+2.66%)
Aug 30, 2010
7.800
8.275
7.800
7.900
52,355
+0.09(+1.15%)
Aug 27, 2010
7.590
7.850
7.440
7.810
77,696
+0.29(+3.86%)
Aug 26, 2010
7.530
7.560
7.440
7.520
41,232
+0.05(+0.67%)
Aug 25, 2010
7.510
7.520
7.375
7.470
25,947
-0.06(-0.80%)
Aug 24, 2010
7.700
7.720
7.500
7.530
41,270
-0.23(-2.96%)
Aug 23, 2010
8.090
8.090
7.710
7.760
48,105
+0.26(+3.47%)
Aug 20, 2010
7.710
8.490
7.500
7.500
45,776
-0.25(-3.23%)
Aug 19, 2010
8.020
8.160
7.740
7.750
38,370
-0.34(-4.20%)
Aug 18, 2010
8.420
8.420
8.000
8.090
24,431
-0.36(-4.26%)
Aug 17, 2010
8.060
8.470
8.000
8.450
58,381
+0.47(+5.89%)
Aug 16, 2010
7.820
8.310
7.800
7.980
79,617
+0.20(+2.57%)
Aug 13, 2010
7.970
8.280
7.780
7.780
89,559
-0.16(-2.02%)
Aug 12, 2010
7.500
8.040
7.500
7.940
92,871
+0.36(+4.75%)
Aug 11, 2010
7.990
7.990
7.500
7.580
155,142
-0.42(-5.25%)
Aug 10, 2010
7.820
8.060
7.820
8.000
66,220
+0.12(+1.52%)
Aug 09, 2010
8.000
8.090
7.770
7.880
59,805
-0.11(-1.38%)
Aug 06, 2010
8.260
9.080
7.580
7.990
264,600
-0.35(-4.20%)
Aug 05, 2010
8.280
8.730
8.120
8.340
49,719
+0.00(+0.00%)
Aug 04, 2010
8.350
8.410
8.240
8.340
17,412
+0.01(+0.12%)
Aug 03, 2010
8.500
8.550
8.220
8.330
50,645
-0.29(-3.36%)
Aug 02, 2010
9.100
9.110
8.550
8.620
29,493
-0.33(-3.69%)
Jul 30, 2010
8.910
9.031
8.550
8.950
56,701
-0.05(-0.56%)
Jul 29, 2010
9.120
9.400
8.910
9.000
24,063
-0.08(-0.88%)
Jul 28, 2010
9.310
9.338
9.070
9.080
55,895
-0.22(-2.37%)
Jul 27, 2010
9.630
9.630
9.110
9.300
24,555
-0.23(-2.41%)
Jul 26, 2010
9.420
9.840
9.240
9.530
150,503
+0.11(+1.17%)
Jul 23, 2010
9.430
9.440
9.050
9.420
67,871
-0.07(-0.74%)
Jul 22, 2010
9.910
9.910
9.260
9.490
97,738
-0.28(-2.87%)
Jul 21, 2010
9.660
10.22
9.660
9.770
28,358
+0.15(+1.56%)
Jul 20, 2010
9.690
9.819
9.460
9.620
30,625
-0.07(-0.72%)
Jul 19, 2010
9.830
9.830
9.430
9.690
37,242
+0.03(+0.31%)
Jul 16, 2010
9.670
9.940
9.350
9.660
65,474
+0.01(+0.10%)
Jul 15, 2010
9.700
9.860
9.300
9.650
142,251
-0.05(-0.52%)
Jul 14, 2010
8.940
10.13
8.640
9.700
211,541
+1.26(+14.93%)
Jul 13, 2010
7.400
8.590
7.390
8.440
79,304
+1.12(+15.30%)
Jul 12, 2010
7.430
7.430
7.300
7.320
44,234
-0.08(-1.08%)
Jul 09, 2010
7.220
7.450
7.220
7.400
40,225
+0.16(+2.21%)
Jul 08, 2010
7.230
7.500
6.910
7.240
238,719
+0.13(+1.83%)
Jul 07, 2010
7.240
7.510
6.880
7.110
291,868
-0.14(-1.93%)
Jul 06, 2010
7.920
8.520
7.090
7.250
317,360
-0.62(-7.88%)
Jul 02, 2010
8.550
8.550
7.810
7.870
90,509
-0.63(-7.41%)
Jul 01, 2010
8.820
9.185
8.490
8.500
88,265
-0.26(-2.97%)
Jun 30, 2010
8.720
9.100
8.720
8.760
15,202
+0.07(+0.81%)
Jun 29, 2010
8.840
9.000
8.650
8.690
100,549
-0.31(-3.44%)
Jun 25, 2010
10.26
10.26
8.860
9.000
929,967
-1.08(-10.71%)
Jun 24, 2010
9.990
10.55
9.960
10.08
125,972
+0.10(+1.00%)
Jun 23, 2010
10.30
10.43
9.950
9.980
41,746
-0.27(-2.63%)
Jun 22, 2010
10.37
10.68
9.830
10.25
96,150
-0.16(-1.54%)
Jun 21, 2010
9.550
10.78
9.430
10.41
183,871
+0.91(+9.58%)
Jun 18, 2010
10.24
10.36
9.450
9.500
32,525
-0.78(-7.59%)
Jun 17, 2010
10.54
10.94
10.21
10.28
18,813
-0.28(-2.65%)
Jun 16, 2010
10.15
10.97
10.11
10.56
41,595
+0.41(+4.04%)
Jun 15, 2010
10.03
10.28
9.820
10.15
14,612
+0.12(+1.20%)
Jun 14, 2010
10.02
10.37
9.800
10.03
20,329
+0.02(+0.20%)
Jun 11, 2010
10.00
10.15
9.150
10.01
81,018
-0.02(-0.20%)
Jun 10, 2010
10.04
10.28
9.550
10.03
69,384
+0.24(+2.45%)
Jun 09, 2010
10.15
10.81
9.780
9.790
18,923
-0.18(-1.81%)
Jun 08, 2010
9.940
10.56
9.770
9.970
32,574
+0.13(+1.32%)
Jun 07, 2010
10.75
10.75
9.800
9.840
39,831
-0.80(-7.52%)
Jun 04, 2010
10.60
10.93
10.34
10.64
39,946
-0.08(-0.75%)
Jun 03, 2010
10.52
10.97
10.40
10.72
20,931
+0.14(+1.32%)
Jun 02, 2010
10.82
10.82
10.32
10.58
12,600
-0.22(-2.04%)
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.