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
Halozyme Therapeutic
(NQ:
HALO
)
50.27
+0.61 (+1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
7.310
7.440
7.170
7.330
317,578
+0.02(+0.27%)
May 27, 2010
6.920
7.310
6.810
7.310
320,899
+0.56(+8.30%)
May 26, 2010
6.790
7.070
6.720
6.750
406,231
-0.01(-0.15%)
May 25, 2010
6.660
6.790
6.460
6.760
357,319
-0.04(-0.52%)
May 24, 2010
6.590
6.850
6.500
6.795
363,581
+0.17(+2.64%)
May 21, 2010
6.350
6.790
6.150
6.620
579,884
+0.16(+2.48%)
May 20, 2010
6.672
6.920
6.460
6.460
618,356
-0.61(-8.63%)
May 19, 2010
7.140
7.250
6.810
7.070
632,108
-0.07(-0.98%)
May 18, 2010
7.620
7.680
7.101
7.140
287,766
-0.36(-4.80%)
May 17, 2010
7.130
7.540
7.130
7.500
365,183
+0.03(+0.40%)
May 14, 2010
7.650
7.770
7.250
7.470
294,578
-0.26(-3.36%)
May 13, 2010
7.750
7.900
7.670
7.730
416,240
-0.07(-0.90%)
May 12, 2010
7.680
7.860
7.550
7.800
498,660
+0.16(+2.09%)
May 11, 2010
7.841
7.880
7.290
7.640
783,919
+0.19(+2.55%)
May 10, 2010
7.380
7.970
7.240
7.450
677,159
+0.36(+5.08%)
May 07, 2010
8.080
8.080
6.540
7.090
1,292,230
-0.58(-7.56%)
May 06, 2010
8.170
8.290
6.600
7.670
913,840
-0.56(-6.80%)
May 05, 2010
8.280
8.480
8.110
8.230
427,921
-0.22(-2.60%)
May 04, 2010
8.860
8.880
8.410
8.450
462,122
-0.57(-6.32%)
May 03, 2010
8.590
9.110
8.540
9.020
788,551
+0.50(+5.87%)
Apr 30, 2010
8.990
9.000
8.510
8.520
477,791
-0.48(-5.33%)
Apr 29, 2010
8.860
9.000
8.800
9.000
412,096
+0.24(+2.74%)
Apr 28, 2010
8.550
8.880
8.550
8.760
327,702
+0.24(+2.82%)
Apr 27, 2010
8.690
8.900
8.490
8.520
382,240
-0.18(-2.07%)
Apr 26, 2010
8.340
8.765
8.335
8.700
571,880
+0.36(+4.32%)
Apr 23, 2010
8.340
8.400
8.290
8.340
271,232
-0.02(-0.24%)
Apr 22, 2010
8.390
8.450
8.260
8.360
395,117
-0.14(-1.65%)
Apr 21, 2010
8.500
8.510
8.390
8.500
225,513
+0.00(+0.00%)
Apr 20, 2010
8.320
8.500
8.260
8.500
177,361
+0.24(+2.91%)
Apr 19, 2010
8.480
8.710
8.250
8.260
478,959
-0.23(-2.71%)
Apr 16, 2010
8.730
8.900
8.440
8.490
438,489
-0.26(-2.97%)
Apr 15, 2010
8.720
8.905
8.660
8.750
384,674
+0.01(+0.11%)
Apr 14, 2010
8.890
8.980
8.690
8.740
478,954
-0.08(-0.91%)
Apr 13, 2010
8.570
8.970
8.400
8.820
449,662
+0.20(+2.32%)
Apr 12, 2010
8.690
8.830
8.440
8.620
294,016
+0.00(+0.00%)
Apr 09, 2010
8.450
8.800
8.355
8.620
518,603
+0.20(+2.38%)
Apr 08, 2010
8.300
8.550
8.120
8.420
620,106
+0.30(+3.69%)
Apr 07, 2010
8.240
8.290
7.990
8.120
546,669
-0.10(-1.22%)
Apr 06, 2010
8.020
8.290
7.920
8.220
421,874
+0.16(+1.99%)
Apr 05, 2010
8.160
8.210
7.940
8.060
562,049
+0.04(+0.50%)
Apr 01, 2010
8.010
8.020
8.020
8.020
208,900
+0.03(+0.38%)
Mar 31, 2010
7.910
8.171
7.830
7.990
458,009
+0.02(+0.25%)
Mar 30, 2010
8.070
8.240
7.910
7.970
450,786
-0.07(-0.81%)
Mar 29, 2010
8.110
8.240
8.000
8.035
295,266
-0.07(-0.92%)
Mar 26, 2010
8.220
8.350
8.040
8.110
487,192
-0.10(-1.22%)
Mar 25, 2010
8.350
8.500
8.200
8.210
436,683
-0.10(-1.20%)
Mar 24, 2010
8.390
8.500
8.270
8.310
591,431
-0.17(-2.00%)
Mar 23, 2010
8.440
8.670
8.350
8.480
878,722
+0.02(+0.24%)
Mar 22, 2010
8.500
8.500
8.175
8.460
1,006,322
+0.41(+5.09%)
Mar 19, 2010
7.660
8.240
7.660
8.050
2,134,430
+0.45(+5.92%)
Mar 18, 2010
7.410
7.610
7.310
7.600
400,118
+0.16(+2.15%)
Mar 17, 2010
7.420
7.510
7.330
7.440
716,055
+0.01(+0.13%)
Mar 16, 2010
7.450
7.450
7.230
7.430
370,230
-0.02(-0.27%)
Mar 15, 2010
7.350
7.570
7.080
7.450
637,015
+0.14(+1.92%)
Mar 12, 2010
7.640
7.640
7.080
7.310
861,867
+0.12(+1.67%)
Mar 11, 2010
7.220
7.349
7.070
7.190
468,474
-0.08(-1.10%)
Mar 10, 2010
7.130
7.730
7.130
7.270
1,722,993
+0.16(+2.25%)
Mar 09, 2010
6.850
7.160
6.810
7.110
565,962
+0.25(+3.64%)
Mar 08, 2010
6.720
6.940
6.650
6.860
335,358
+0.16(+2.39%)
Mar 05, 2010
6.780
6.850
6.550
6.700
337,012
-0.07(-1.03%)
Mar 04, 2010
6.800
6.920
6.570
6.770
1,378,265
+0.00(+0.00%)
Mar 03, 2010
6.840
6.880
6.590
6.770
1,358,249
-0.19(-2.73%)
Mar 02, 2010
6.610
6.960
6.340
6.960
2,216,808
+0.33(+4.98%)
Mar 01, 2010
5.580
6.710
5.580
6.630
2,349,671
+1.16(+21.21%)
Feb 26, 2010
5.540
5.670
5.370
5.470
739,079
-0.07(-1.26%)
Feb 25, 2010
5.500
5.660
5.500
5.540
185,639
-0.02(-0.36%)
Feb 24, 2010
5.770
5.770
5.490
5.560
226,353
-0.17(-2.97%)
Feb 23, 2010
5.570
5.820
5.470
5.730
343,427
+0.17(+3.06%)
Feb 22, 2010
5.680
5.740
5.560
5.560
205,750
-0.12(-2.11%)
Feb 19, 2010
5.730
5.790
5.660
5.680
195,402
-0.05(-0.87%)
Feb 18, 2010
5.760
5.870
5.670
5.730
169,011
-0.04(-0.69%)
Feb 17, 2010
5.840
5.840
5.650
5.770
286,795
-0.03(-0.52%)
Feb 16, 2010
6.060
6.060
5.750
5.800
287,505
-0.22(-3.65%)
Feb 12, 2010
5.910
6.020
6.020
6.020
307,200
+0.06(+1.01%)
Feb 11, 2010
5.820
5.990
5.750
5.960
276,813
+0.10(+1.71%)
Feb 10, 2010
5.450
5.860
5.290
5.860
329,263
+0.37(+6.74%)
Feb 09, 2010
5.460
5.520
5.220
5.490
423,018
+0.09(+1.67%)
Feb 08, 2010
5.640
5.640
5.360
5.400
354,819
-0.24(-4.26%)
Feb 05, 2010
5.550
5.670
5.530
5.640
589,075
+0.09(+1.62%)
Feb 04, 2010
5.670
5.700
5.550
5.550
528,150
-0.17(-2.97%)
Feb 03, 2010
5.510
5.740
5.470
5.720
304,575
+0.17(+3.06%)
Feb 02, 2010
5.420
5.600
5.350
5.550
292,757
+0.12(+2.21%)
Feb 01, 2010
5.440
5.530
5.270
5.430
297,963
+0.01(+0.18%)
Jan 29, 2010
5.680
5.780
5.400
5.420
216,044
-0.21(-3.73%)
Jan 28, 2010
5.820
5.820
5.550
5.630
219,820
-0.21(-3.60%)
Jan 27, 2010
5.710
5.880
5.680
5.840
218,678
+0.09(+1.57%)
Jan 26, 2010
5.850
5.880
5.730
5.750
253,538
-0.10(-1.71%)
Jan 25, 2010
6.200
6.200
5.800
5.850
306,251
-0.27(-4.41%)
Jan 22, 2010
6.250
6.430
6.090
6.120
355,972
-0.15(-2.39%)
Jan 21, 2010
6.300
6.350
6.150
6.270
396,537
-0.03(-0.48%)
Jan 20, 2010
5.850
6.330
5.835
6.300
780,264
+0.50(+8.62%)
Jan 19, 2010
5.820
5.950
5.770
5.800
365,361
-0.02(-0.34%)
Jan 15, 2010
5.950
5.820
5.820
5.820
462,900
-0.10(-1.69%)
Jan 14, 2010
5.970
6.020
5.890
5.920
239,379
-0.08(-1.33%)
Jan 13, 2010
5.890
6.095
5.720
6.000
612,811
+0.15(+2.56%)
Jan 12, 2010
5.960
6.030
5.800
5.850
427,310
-0.14(-2.34%)
Jan 11, 2010
6.080
6.100
5.960
5.990
332,941
-0.05(-0.83%)
Jan 08, 2010
6.310
6.310
5.970
6.040
387,117
-0.31(-4.88%)
Jan 07, 2010
6.300
6.450
6.300
6.350
244,891
+0.07(+1.11%)
Jan 06, 2010
6.070
6.300
6.010
6.280
464,584
+0.22(+3.63%)
Jan 05, 2010
6.120
6.170
6.040
6.060
415,795
-0.05(-0.82%)
Jan 04, 2010
5.930
6.150
5.930
6.110
302,201
+0.24(+4.09%)
Dec 31, 2009
6.150
5.870
5.870
5.870
322,600
-0.30(-4.86%)
Dec 30, 2009
6.060
6.190
5.950
6.170
326,600
+0.05(+0.82%)
Dec 29, 2009
5.920
6.130
5.910
6.120
135,508
+0.23(+3.90%)
Dec 28, 2009
6.270
6.360
5.840
5.890
299,264
-0.36(-5.76%)
Dec 24, 2009
6.160
6.280
6.050
6.250
74,596
+0.10(+1.63%)
Dec 23, 2009
6.130
6.200
6.050
6.150
291,646
+0.05(+0.82%)
Dec 22, 2009
5.850
6.130
5.740
6.100
400,541
+0.24(+4.10%)
Dec 21, 2009
6.140
6.250
5.770
5.860
446,158
-0.27(-4.40%)
Dec 18, 2009
6.240
6.240
6.050
6.130
585,817
-0.04(-0.65%)
Dec 17, 2009
6.150
6.280
6.010
6.170
470,234
-0.03(-0.48%)
Dec 16, 2009
6.240
6.290
5.973
6.200
214,648
+0.02(+0.32%)
Dec 15, 2009
6.070
6.270
6.020
6.180
509,997
+0.07(+1.15%)
Dec 14, 2009
6.080
6.160
5.850
6.110
539,794
+0.06(+0.99%)
Dec 11, 2009
6.000
6.065
5.820
6.050
257,105
+0.10(+1.68%)
Dec 10, 2009
6.020
6.170
5.880
5.950
477,894
-0.03(-0.50%)
Dec 09, 2009
5.860
6.010
5.760
5.980
492,596
+0.12(+2.05%)
Dec 08, 2009
5.840
5.940
5.760
5.860
283,091
-0.04(-0.68%)
Dec 07, 2009
5.970
6.060
5.770
5.900
262,690
-0.05(-0.84%)
Dec 04, 2009
6.190
6.310
5.900
5.950
534,154
-0.09(-1.49%)
Dec 03, 2009
5.980
6.150
5.930
6.040
485,337
+0.11(+1.85%)
Dec 02, 2009
5.710
5.940
5.680
5.930
566,402
+0.20(+3.49%)
Dec 01, 2009
5.520
5.800
5.520
5.730
284,232
+0.27(+4.95%)
Nov 30, 2009
5.750
5.850
5.220
5.460
1,447,576
-0.29(-5.04%)
Nov 27, 2009
5.890
5.980
5.750
5.750
231,663
-0.23(-3.85%)
Nov 25, 2009
6.140
6.190
5.980
5.980
325,783
-0.14(-2.29%)
Nov 24, 2009
6.250
6.250
5.980
6.120
279,779
-0.13(-2.08%)
Nov 23, 2009
6.450
6.490
6.190
6.250
262,859
-0.12(-1.88%)
Nov 20, 2009
6.310
6.530
6.300
6.370
394,242
-0.01(-0.16%)
Nov 19, 2009
6.460
6.460
6.230
6.380
338,494
-0.12(-1.85%)
Nov 18, 2009
6.670
6.700
6.450
6.500
721,718
-0.15(-2.26%)
Nov 17, 2009
6.820
6.820
6.620
6.650
218,183
-0.19(-2.78%)
Nov 16, 2009
6.690
6.930
6.470
6.840
335,498
+0.15(+2.24%)
Nov 13, 2009
6.350
6.690
6.300
6.690
386,913
+0.33(+5.19%)
Nov 12, 2009
6.200
6.480
6.130
6.360
720,424
+0.16(+2.58%)
Nov 11, 2009
6.180
6.210
5.990
6.200
329,104
+0.07(+1.14%)
Nov 10, 2009
6.230
6.300
6.050
6.130
284,685
-0.12(-1.92%)
Nov 09, 2009
6.200
6.280
6.080
6.250
329,237
+0.14(+2.29%)
Nov 06, 2009
6.180
6.370
6.030
6.110
189,766
-0.12(-1.93%)
Nov 05, 2009
6.160
6.240
6.080
6.230
277,573
+0.12(+1.96%)
Nov 04, 2009
6.190
6.250
6.070
6.110
315,213
-0.08(-1.29%)
Nov 03, 2009
6.060
6.190
5.890
6.190
429,550
+0.08(+1.31%)
Nov 02, 2009
6.120
6.260
5.850
6.110
334,351
+0.05(+0.83%)
Oct 30, 2009
6.230
6.340
5.980
6.060
573,786
-0.24(-3.81%)
Oct 29, 2009
6.340
6.560
6.250
6.300
279,217
+0.05(+0.80%)
Oct 28, 2009
6.770
6.805
6.230
6.250
363,205
-0.53(-7.82%)
Oct 27, 2009
6.760
6.870
6.630
6.780
411,172
+0.03(+0.44%)
Oct 26, 2009
7.000
7.150
6.720
6.750
411,671
-0.25(-3.57%)
Oct 23, 2009
7.020
7.280
6.970
7.000
277,347
-0.11(-1.55%)
Oct 22, 2009
7.000
7.160
6.910
7.110
392,596
+0.10(+1.43%)
Oct 21, 2009
7.200
7.490
7.000
7.010
523,524
-0.19(-2.64%)
Oct 20, 2009
7.320
7.750
7.200
7.200
425,198
-0.56(-7.22%)
Oct 19, 2009
7.730
7.770
7.570
7.760
428,056
+0.05(+0.65%)
Oct 16, 2009
7.740
7.810
7.500
7.710
323,669
-0.07(-0.90%)
Oct 15, 2009
7.440
7.860
7.440
7.780
486,334
+0.30(+4.01%)
Oct 14, 2009
7.590
7.590
7.370
7.480
311,969
-0.02(-0.27%)
Oct 13, 2009
7.750
7.750
7.450
7.500
643,687
+0.14(+1.90%)
Oct 12, 2009
7.440
7.460
7.290
7.360
208,448
+0.07(+0.96%)
Oct 09, 2009
7.200
7.380
7.170
7.290
125,055
+0.07(+0.97%)
Oct 08, 2009
7.230
7.280
7.000
7.220
484,341
+0.04(+0.56%)
Oct 07, 2009
7.070
7.190
6.990
7.180
264,347
+0.06(+0.84%)
Oct 06, 2009
6.910
7.130
6.858
7.120
245,560
+0.26(+3.79%)
Oct 05, 2009
6.920
7.030
6.830
6.860
371,842
-0.04(-0.58%)
Oct 02, 2009
6.860
7.100
6.860
6.900
252,331
-0.05(-0.72%)
Oct 01, 2009
7.300
7.390
6.930
6.950
500,744
-0.16(-2.25%)
Sep 30, 2009
7.110
7.210
6.900
7.110
436,080
+0.02(+0.28%)
Sep 29, 2009
7.420
7.430
7.040
7.090
382,734
-0.33(-4.45%)
Sep 28, 2009
7.320
7.480
7.200
7.420
275,741
+0.16(+2.20%)
Sep 25, 2009
7.190
7.330
7.150
7.260
174,030
+0.07(+0.97%)
Sep 24, 2009
7.540
7.560
7.160
7.190
171,359
-0.34(-4.52%)
Sep 23, 2009
7.500
7.730
7.360
7.530
349,926
+0.07(+0.94%)
Sep 22, 2009
7.580
7.620
7.240
7.460
310,152
-0.03(-0.40%)
Sep 21, 2009
7.270
7.730
7.250
7.490
376,780
+0.16(+2.18%)
Sep 18, 2009
7.320
7.440
7.260
7.330
438,891
+0.04(+0.55%)
Sep 17, 2009
7.410
7.460
7.260
7.290
178,873
-0.11(-1.49%)
Sep 16, 2009
7.380
7.430
7.280
7.400
194,445
+0.02(+0.27%)
Sep 15, 2009
7.350
7.430
7.250
7.380
199,901
+0.04(+0.54%)
Sep 14, 2009
7.210
7.450
7.150
7.340
281,422
+0.10(+1.38%)
Sep 11, 2009
7.490
7.490
7.220
7.240
189,163
-0.26(-3.47%)
Sep 10, 2009
7.560
7.600
7.320
7.500
203,646
+0.02(+0.27%)
Sep 09, 2009
7.540
7.540
7.350
7.480
189,952
-0.06(-0.80%)
Sep 08, 2009
7.450
7.540
7.290
7.540
194,510
+0.14(+1.89%)
Sep 04, 2009
7.150
7.420
7.000
7.400
266,233
+0.27(+3.79%)
Sep 03, 2009
7.130
7.180
6.920
7.130
133,193
+0.03(+0.42%)
Sep 02, 2009
7.160
7.210
7.050
7.100
162,746
-0.09(-1.25%)
Sep 01, 2009
7.350
7.640
7.150
7.190
269,155
-0.25(-3.36%)
Aug 31, 2009
7.370
7.440
7.180
7.440
375,512
-0.03(-0.40%)
Aug 28, 2009
7.720
7.720
7.270
7.470
235,192
-0.20(-2.61%)
Aug 27, 2009
7.630
7.670
7.480
7.670
175,055
-0.01(-0.13%)
Aug 26, 2009
7.540
7.760
7.460
7.680
161,292
+0.11(+1.45%)
Aug 25, 2009
7.700
7.700
7.550
7.570
109,651
-0.06(-0.79%)
Aug 24, 2009
7.770
7.800
7.470
7.630
303,564
-0.14(-1.80%)
Aug 21, 2009
7.760
7.810
7.590
7.770
632,336
+0.11(+1.44%)
Aug 20, 2009
7.460
7.750
7.380
7.660
375,954
+0.20(+2.68%)
Aug 19, 2009
7.150
7.470
7.120
7.460
267,005
+0.23(+3.18%)
Aug 18, 2009
7.170
7.420
7.050
7.230
161,534
+0.08(+1.12%)
Aug 17, 2009
7.090
7.190
6.900
7.150
224,369
-0.10(-1.38%)
Aug 14, 2009
7.430
7.430
7.040
7.250
330,353
-0.17(-2.29%)
Aug 13, 2009
7.540
7.590
7.270
7.420
197,689
-0.09(-1.20%)
Aug 12, 2009
7.290
7.580
7.110
7.510
265,189
+0.25(+3.44%)
Aug 11, 2009
7.420
7.500
7.120
7.260
254,661
-0.23(-3.07%)
Aug 10, 2009
7.350
7.520
7.350
7.490
198,145
+0.08(+1.08%)
Aug 07, 2009
7.640
7.870
7.340
7.410
484,285
-0.07(-0.94%)
Aug 06, 2009
7.890
7.910
7.440
7.480
545,236
-0.35(-4.47%)
Aug 05, 2009
7.620
7.850
7.430
7.830
564,115
+0.20(+2.62%)
Aug 04, 2009
7.240
7.660
7.090
7.630
517,616
+0.31(+4.23%)
Aug 03, 2009
7.220
7.420
6.990
7.320
524,063
+0.26(+3.68%)
Jul 31, 2009
7.240
7.370
7.000
7.060
663,473
-0.19(-2.62%)
Jul 30, 2009
7.010
7.350
7.010
7.250
519,247
+0.01(+0.14%)
Jul 29, 2009
7.030
7.350
6.960
7.240
477,856
+0.12(+1.69%)
Jul 28, 2009
7.010
7.130
6.830
7.120
215,652
+0.03(+0.42%)
Jul 27, 2009
7.110
7.200
6.930
7.090
207,640
-0.02(-0.28%)
Jul 24, 2009
6.790
7.110
6.720
7.110
195,269
+0.28(+4.10%)
Jul 23, 2009
6.520
6.900
6.510
6.830
416,275
+0.30(+4.59%)
Jul 22, 2009
6.510
6.750
6.420
6.530
292,120
-0.05(-0.76%)
Jul 21, 2009
6.510
6.600
6.370
6.580
137,922
+0.13(+2.02%)
Jul 20, 2009
6.510
6.700
6.330
6.450
179,548
+0.00(+0.00%)
Jul 17, 2009
6.510
6.510
6.310
6.450
209,175
-0.04(-0.62%)
Jul 16, 2009
6.430
6.510
6.300
6.490
253,631
+0.04(+0.62%)
Jul 15, 2009
6.530
6.530
6.310
6.450
369,240
+0.00(+0.00%)
Jul 14, 2009
6.440
6.540
6.360
6.450
148,250
+0.02(+0.31%)
Jul 13, 2009
6.300
6.450
6.180
6.430
202,063
+0.16(+2.55%)
Jul 10, 2009
6.300
6.370
6.160
6.270
303,135
-0.09(-1.42%)
Jul 09, 2009
6.290
6.380
6.150
6.360
337,489
+0.14(+2.25%)
Jul 08, 2009
6.380
6.550
6.110
6.220
260,677
-0.11(-1.74%)
Jul 07, 2009
6.510
6.600
6.300
6.330
294,526
-0.16(-2.47%)
Jul 06, 2009
6.450
6.590
6.340
6.490
294,421
+0.00(+0.00%)
Jul 02, 2009
6.640
6.840
6.400
6.490
375,963
-0.22(-3.28%)
Jul 01, 2009
7.010
7.130
6.660
6.710
435,486
-0.27(-3.87%)
Jun 30, 2009
7.110
7.240
6.900
6.980
343,599
-0.15(-2.10%)
Jun 29, 2009
7.000
7.150
6.860
7.130
340,434
-0.01(-0.14%)
Jun 26, 2009
6.950
7.240
6.900
7.140
1,200,620
+0.16(+2.29%)
Jun 25, 2009
6.550
7.020
6.510
6.980
557,656
+0.32(+4.80%)
Jun 24, 2009
6.480
6.680
6.415
6.660
884,213
+0.18(+2.78%)
Jun 23, 2009
6.690
6.690
6.060
6.480
3,487,042
-1.05(-13.94%)
Jun 22, 2009
7.460
7.570
7.100
7.530
375,299
+0.01(+0.13%)
Jun 19, 2009
7.410
7.650
7.350
7.520
635,990
+0.25(+3.44%)
Jun 18, 2009
7.220
7.400
7.070
7.270
272,743
+0.06(+0.83%)
Jun 17, 2009
7.230
7.380
7.180
7.210
188,537
-0.03(-0.41%)
Jun 16, 2009
7.410
7.550
7.200
7.240
159,493
-0.16(-2.16%)
Jun 15, 2009
7.770
7.800
7.220
7.400
264,112
-0.46(-5.85%)
Jun 12, 2009
7.720
7.870
7.670
7.860
144,316
+0.09(+1.16%)
Jun 11, 2009
7.820
7.980
7.750
7.770
182,970
-0.06(-0.77%)
Jun 10, 2009
7.950
7.980
7.570
7.830
351,923
-0.02(-0.25%)
Jun 09, 2009
7.840
8.000
7.790
7.850
415,388
+0.08(+1.03%)
Jun 08, 2009
7.880
8.090
7.730
7.770
638,652
-0.08(-1.02%)
Jun 05, 2009
7.950
7.955
7.780
7.850
286,632
-0.04(-0.51%)
Jun 04, 2009
7.610
8.050
7.610
7.890
381,229
+0.14(+1.81%)
Jun 03, 2009
7.430
7.790
7.430
7.750
339,871
+0.22(+2.92%)
Jun 02, 2009
7.170
7.530
7.030
7.530
264,806
+0.30(+4.15%)
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.