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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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, 2013
3.390
3.520
3.390
3.450
31,585
-0.06(-1.71%)
May 30, 2013
3.370
3.510
3.370
3.510
0
+0.06(+1.74%)
May 29, 2013
3.440
3.500
3.310
3.450
29,901
-0.04(-1.15%)
May 28, 2013
3.330
3.550
3.310
3.490
44,840
+0.00(+0.00%)
May 24, 2013
3.330
3.510
3.250
3.490
0
+0.13(+3.87%)
May 23, 2013
3.250
3.430
3.250
3.360
0
-0.02(-0.59%)
May 22, 2013
3.430
3.500
3.370
3.380
0
-0.07(-2.03%)
May 21, 2013
3.500
3.510
3.450
3.450
0
-0.04(-1.15%)
May 20, 2013
3.520
3.520
3.460
3.490
0
-0.03(-0.85%)
May 17, 2013
3.370
3.520
3.370
3.520
0
+0.12(+3.53%)
May 16, 2013
3.401
3.510
3.380
3.400
45,665
-0.03(-0.87%)
May 15, 2013
3.410
3.510
3.370
3.430
0
-0.02(-0.58%)
May 13, 2013
3.280
3.540
3.280
3.450
0
+0.04(+1.17%)
May 10, 2013
3.410
3.500
3.310
3.410
0
-0.02(-0.58%)
May 09, 2013
3.440
3.500
3.410
3.430
0
-0.02(-0.58%)
May 08, 2013
3.570
3.800
3.450
3.450
0
-0.15(-4.17%)
May 07, 2013
3.480
3.600
3.411
3.600
0
+0.08(+2.27%)
May 06, 2013
3.510
3.540
3.430
3.520
0
-0.03(-0.85%)
May 03, 2013
3.500
3.620
3.500
3.550
0
+0.05(+1.43%)
May 02, 2013
3.310
3.540
3.250
3.500
0
+0.17(+5.11%)
May 01, 2013
3.400
3.400
3.210
3.330
0
-0.09(-2.63%)
Apr 30, 2013
3.290
3.430
3.290
3.420
0
+0.13(+3.95%)
Apr 29, 2013
3.250
3.440
3.250
3.290
50,113
+0.05(+1.54%)
Apr 26, 2013
3.090
3.290
3.220
3.240
13,635
+0.02(+0.62%)
Apr 25, 2013
3.100
3.280
3.100
3.220
0
+0.10(+3.21%)
Apr 24, 2013
3.160
3.240
3.090
3.120
0
-0.01(-0.32%)
Apr 23, 2013
3.200
3.200
3.070
3.130
21,901
-0.04(-1.26%)
Apr 22, 2013
3.150
3.320
3.080
3.170
16,056
+0.01(+0.32%)
Apr 19, 2013
3.072
3.210
3.072
3.160
12,047
+0.01(+0.32%)
Apr 18, 2013
3.150
3.240
3.060
3.150
16,509
-0.05(-1.56%)
Apr 17, 2013
3.200
3.250
3.180
3.200
84,115
+0.00(+0.00%)
Apr 16, 2013
3.200
3.240
3.120
3.200
54,392
-0.01(-0.31%)
Apr 15, 2013
3.200
3.300
3.000
3.210
57,007
+0.00(+0.00%)
Apr 12, 2013
3.240
3.260
3.120
3.210
25,328
-0.01(-0.31%)
Apr 11, 2013
3.160
3.350
3.160
3.220
19,369
-0.04(-1.23%)
Apr 10, 2013
3.210
3.300
3.210
3.260
79,974
+0.05(+1.56%)
Apr 09, 2013
3.170
3.250
3.170
3.210
21,812
+0.03(+0.94%)
Apr 08, 2013
3.150
3.220
3.130
3.180
23,961
+0.02(+0.47%)
Apr 05, 2013
3.165
3.165
3.165
3.165
5,392
-0.00(-0.16%)
Apr 04, 2013
3.210
3.261
3.130
3.170
16,275
-0.01(-0.31%)
Apr 03, 2013
3.170
3.230
3.160
3.180
29,427
+0.02(+0.63%)
Apr 02, 2013
3.091
3.200
3.070
3.160
13,928
+0.00(+0.00%)
Apr 01, 2013
3.100
3.200
3.050
3.160
23,665
+0.06(+1.94%)
Mar 28, 2013
3.100
3.150
3.056
3.100
22,817
+0.01(+0.32%)
Mar 27, 2013
3.160
3.171
3.060
3.090
23,003
-0.03(-0.96%)
Mar 26, 2013
3.080
3.180
3.060
3.120
14,060
+0.03(+0.97%)
Mar 25, 2013
3.180
3.200
3.050
3.090
19,934
-0.06(-1.90%)
Mar 22, 2013
3.120
3.190
3.100
3.150
25,299
+0.01(+0.32%)
Mar 21, 2013
3.070
3.250
3.070
3.140
316,394
+0.05(+1.62%)
Mar 20, 2013
3.150
3.200
3.062
3.090
55,727
-0.05(-1.59%)
Mar 19, 2013
3.200
3.220
3.110
3.140
67,597
-0.06(-1.88%)
Mar 18, 2013
3.150
3.240
3.090
3.200
14,601
+0.05(+1.59%)
Mar 15, 2013
3.130
3.210
3.050
3.150
139,494
-0.01(-0.32%)
Mar 14, 2013
3.200
3.204
3.110
3.160
11,917
-0.05(-1.56%)
Mar 13, 2013
3.231
3.250
3.200
3.210
11,472
+0.01(+0.31%)
Mar 12, 2013
3.220
3.280
3.200
3.200
11,190
-0.04(-1.23%)
Mar 11, 2013
3.250
3.330
3.200
3.240
8,375
-0.06(-1.82%)
Mar 08, 2013
3.280
3.340
3.152
3.300
27,219
+0.06(+1.85%)
Mar 07, 2013
3.130
3.260
3.120
3.240
24,771
+0.06(+1.89%)
Mar 06, 2013
3.180
3.210
3.150
3.180
32,590
+0.00(+0.00%)
Mar 05, 2013
3.200
3.200
3.160
3.180
20,480
-0.02(-0.63%)
Mar 04, 2013
3.190
3.250
3.110
3.200
29,508
-0.01(-0.31%)
Mar 01, 2013
3.200
3.220
3.110
3.210
32,449
+0.00(+0.00%)
Feb 28, 2013
3.170
3.210
3.100
3.210
18,457
+0.03(+0.94%)
Feb 27, 2013
3.060
3.220
3.060
3.180
32,585
+0.05(+1.60%)
Feb 26, 2013
3.050
3.152
3.040
3.130
12,397
+0.12(+3.99%)
Feb 22, 2013
3.010
3.080
3.000
3.010
13,356
-0.01(-0.33%)
Feb 21, 2013
3.060
3.110
3.020
3.020
25,125
-0.03(-0.98%)
Feb 20, 2013
3.130
3.230
3.050
3.050
24,826
-0.12(-3.79%)
Feb 19, 2013
3.160
3.240
3.090
3.170
16,120
+0.03(+0.96%)
Feb 15, 2013
3.230
3.400
3.140
3.140
22,561
-0.10(-3.09%)
Feb 14, 2013
3.200
3.240
3.170
3.240
17,367
+0.06(+1.89%)
Feb 13, 2013
3.150
3.190
3.070
3.180
25,953
+0.03(+0.95%)
Feb 12, 2013
3.055
3.150
3.055
3.150
18,939
+0.03(+0.96%)
Feb 11, 2013
3.140
3.140
3.090
3.120
3,094
+0.03(+0.97%)
Feb 08, 2013
3.060
3.100
3.053
3.090
15,796
+0.01(+0.32%)
Feb 07, 2013
3.040
3.090
3.040
3.080
15,997
+0.06(+1.99%)
Feb 06, 2013
3.010
3.080
3.000
3.020
161,702
-0.06(-1.95%)
Feb 04, 2013
3.050
3.100
3.010
3.080
40,284
+0.01(+0.33%)
Feb 01, 2013
3.030
3.110
3.000
3.070
46,458
+0.01(+0.33%)
Jan 31, 2013
3.060
3.120
2.950
3.060
47,609
-0.12(-3.77%)
Jan 30, 2013
3.190
3.190
3.110
3.180
33,366
-0.03(-0.93%)
Jan 29, 2013
3.130
3.240
3.130
3.210
48,492
+0.14(+4.56%)
Jan 28, 2013
3.080
3.160
3.050
3.070
24,987
-0.02(-0.65%)
Jan 25, 2013
3.080
3.140
3.070
3.090
25,925
-0.01(-0.32%)
Jan 24, 2013
3.090
3.240
3.041
3.100
74,252
+0.01(+0.32%)
Jan 23, 2013
3.060
3.130
3.050
3.090
300,343
-0.01(-0.32%)
Jan 22, 2013
3.130
3.160
3.070
3.100
61,982
-0.06(-1.90%)
Jan 18, 2013
3.100
3.180
3.100
3.160
19,411
+0.03(+0.96%)
Jan 17, 2013
3.100
3.180
3.020
3.130
95,093
+0.15(+5.03%)
Jan 16, 2013
3.050
3.090
2.970
2.980
40,154
-0.08(-2.61%)
Jan 15, 2013
3.050
3.170
2.956
3.060
9,984
-0.03(-0.97%)
Jan 14, 2013
3.010
3.170
2.950
3.090
24,059
+0.06(+1.98%)
Jan 11, 2013
3.070
3.160
3.000
3.030
74,611
-0.04(-1.30%)
Jan 10, 2013
3.160
3.298
3.055
3.070
42,487
-0.10(-3.15%)
Jan 09, 2013
3.080
3.200
3.020
3.170
30,101
+0.05(+1.60%)
Jan 08, 2013
3.200
3.200
3.080
3.120
23,240
-0.05(-1.58%)
Jan 07, 2013
3.240
3.240
3.125
3.170
35,055
-0.12(-3.65%)
Jan 04, 2013
3.150
3.330
3.150
3.290
30,383
+0.05(+1.54%)
Jan 03, 2013
3.210
3.310
3.160
3.240
41,673
-0.01(-0.31%)
Jan 02, 2013
3.150
3.340
3.000
3.250
74,869
+0.27(+9.06%)
Dec 31, 2012
2.950
3.040
2.910
2.980
80,289
+0.01(+0.34%)
Dec 28, 2012
2.830
3.006
2.830
2.970
96,080
+0.05(+1.71%)
Dec 27, 2012
2.950
3.000
2.910
2.920
69,342
-0.07(-2.34%)
Dec 26, 2012
3.120
3.120
2.960
2.990
42,832
-0.11(-3.55%)
Dec 24, 2012
2.900
3.130
2.900
3.100
36,407
-0.14(-4.32%)
Dec 21, 2012
2.940
3.250
2.940
3.240
54,937
+0.24(+8.00%)
Dec 20, 2012
3.010
3.100
2.980
3.000
69,755
-0.04(-1.32%)
Dec 19, 2012
3.000
3.090
3.000
3.040
44,331
+0.06(+2.01%)
Dec 18, 2012
2.940
3.016
2.910
2.980
33,427
+0.02(+0.68%)
Dec 17, 2012
2.900
3.030
2.900
2.960
27,208
+0.06(+2.07%)
Dec 14, 2012
2.950
3.020
2.900
2.900
63,360
-0.05(-1.69%)
Dec 13, 2012
3.030
3.030
2.950
2.950
23,035
-0.06(-1.99%)
Dec 12, 2012
3.035
3.050
2.980
3.010
40,116
-0.01(-0.33%)
Dec 11, 2012
3.060
3.085
3.010
3.020
42,576
-0.02(-0.66%)
Dec 10, 2012
2.990
3.060
2.990
3.040
226,254
-0.01(-0.33%)
Dec 07, 2012
2.920
3.070
2.920
3.050
81,289
+0.10(+3.39%)
Dec 06, 2012
2.960
3.100
2.950
2.950
177,259
-0.03(-1.01%)
Dec 05, 2012
2.990
3.040
2.970
2.980
31,566
-0.09(-2.93%)
Dec 04, 2012
3.060
3.100
2.990
3.070
28,816
+0.02(+0.66%)
Nov 30, 2012
2.980
3.080
2.980
3.050
26,010
+0.05(+1.67%)
Nov 29, 2012
3.000
3.060
2.930
3.000
55,745
+0.05(+1.69%)
Nov 28, 2012
3.000
3.000
2.900
2.950
71,058
-0.03(-1.01%)
Nov 27, 2012
3.110
3.150
2.960
2.980
87,662
-0.11(-3.56%)
Nov 26, 2012
3.050
3.160
3.050
3.090
40,892
-0.07(-2.22%)
Nov 23, 2012
3.110
3.180
3.110
3.160
3,150
+0.03(+0.96%)
Nov 21, 2012
3.135
3.150
3.070
3.130
31,203
+0.00(+0.00%)
Nov 20, 2012
3.130
3.230
3.090
3.130
30,321
-0.06(-1.88%)
Nov 19, 2012
3.148
3.230
3.100
3.190
73,396
+0.01(+0.31%)
Nov 16, 2012
3.060
3.230
3.030
3.180
36,968
+0.08(+2.58%)
Nov 15, 2012
3.110
3.170
3.050
3.100
79,881
-0.04(-1.27%)
Nov 14, 2012
3.060
3.210
3.050
3.140
37,460
+0.00(+0.00%)
Nov 13, 2012
3.110
3.170
3.110
3.140
84,460
-0.01(-0.32%)
Nov 12, 2012
3.170
3.200
3.090
3.150
257,446
-0.03(-0.94%)
Nov 09, 2012
3.130
3.220
3.120
3.180
38,621
+0.01(+0.32%)
Nov 08, 2012
3.140
3.170
2.950
3.170
53,982
-0.01(-0.31%)
Nov 07, 2012
3.190
3.200
3.080
3.180
41,459
-0.02(-0.63%)
Nov 06, 2012
3.190
3.240
3.170
3.200
20,279
-0.03(-0.93%)
Nov 05, 2012
3.210
3.290
3.120
3.230
34,687
+0.05(+1.57%)
Nov 02, 2012
3.130
3.350
3.050
3.180
87,452
+0.05(+1.60%)
Nov 01, 2012
3.160
3.270
3.060
3.130
16,944
-0.04(-1.26%)
Oct 31, 2012
3.200
3.200
3.000
3.170
66,355
-0.07(-2.16%)
Oct 26, 2012
3.300
3.240
3.240
3.240
51,100
-0.06(-1.82%)
Oct 25, 2012
3.350
3.380
3.300
3.300
13,794
-0.06(-1.79%)
Oct 24, 2012
3.390
3.390
3.320
3.360
31,814
+0.02(+0.60%)
Oct 23, 2012
3.380
3.380
3.305
3.340
5,800
-0.02(-0.60%)
Oct 19, 2012
3.370
3.390
3.310
3.360
31,396
-0.04(-1.18%)
Oct 18, 2012
3.390
3.430
3.350
3.400
33,062
+0.01(+0.29%)
Oct 17, 2012
3.260
3.390
3.260
3.390
85,760
+0.10(+3.04%)
Oct 16, 2012
3.270
3.370
3.225
3.290
124,380
+0.03(+0.92%)
Oct 15, 2012
3.300
3.335
3.260
3.260
119,571
-0.01(-0.31%)
Oct 12, 2012
3.360
3.360
3.260
3.270
30,587
-0.04(-1.21%)
Oct 11, 2012
3.260
3.350
3.260
3.310
15,000
+0.04(+1.22%)
Oct 10, 2012
3.340
3.340
3.250
3.270
35,382
-0.03(-0.91%)
Oct 09, 2012
3.500
3.500
3.300
3.300
37,349
-0.14(-4.07%)
Oct 08, 2012
3.230
3.450
3.190
3.440
171,517
+0.22(+6.83%)
Oct 05, 2012
3.510
3.510
3.200
3.220
277,630
-0.32(-9.04%)
Oct 04, 2012
3.640
3.700
3.460
3.540
230,080
-0.24(-6.35%)
Oct 03, 2012
3.830
3.860
3.780
3.780
74,098
-0.05(-1.31%)
Oct 02, 2012
3.850
3.889
3.820
3.830
50,298
-0.01(-0.26%)
Oct 01, 2012
3.820
3.850
3.740
3.840
57,724
+0.10(+2.67%)
Sep 28, 2012
3.720
3.750
3.700
3.740
13,324
-0.01(-0.27%)
Sep 27, 2012
3.780
3.820
3.700
3.750
29,966
-0.01(-0.27%)
Sep 26, 2012
3.930
3.930
3.750
3.760
66,760
-0.15(-3.84%)
Sep 25, 2012
3.945
3.974
3.850
3.910
157,909
-0.04(-1.01%)
Sep 24, 2012
3.870
3.970
3.850
3.950
67,480
-0.01(-0.25%)
Sep 21, 2012
3.850
3.970
3.810
3.960
326,737
+0.07(+1.80%)
Sep 20, 2012
3.860
3.940
3.800
3.890
146,266
-0.01(-0.26%)
Sep 19, 2012
3.910
3.960
3.890
3.900
25,183
-0.04(-1.02%)
Sep 18, 2012
3.900
3.950
3.890
3.940
37,073
+0.03(+0.77%)
Sep 17, 2012
3.960
3.980
3.890
3.910
33,482
-0.02(-0.51%)
Sep 14, 2012
3.800
3.990
3.800
3.930
179,099
+0.15(+3.97%)
Sep 13, 2012
3.790
3.880
3.750
3.780
41,900
-0.02(-0.53%)
Sep 12, 2012
3.650
3.820
3.650
3.800
34,463
+0.13(+3.54%)
Sep 11, 2012
3.690
3.780
3.630
3.670
135,683
-0.02(-0.54%)
Sep 10, 2012
3.711
3.720
3.590
3.690
248,545
-0.01(-0.27%)
Sep 07, 2012
3.560
3.820
3.530
3.700
142,476
+0.08(+2.21%)
Sep 06, 2012
3.540
3.620
3.510
3.620
236,410
+0.07(+1.97%)
Sep 05, 2012
3.526
3.560
3.480
3.550
207,116
+0.03(+0.85%)
Sep 04, 2012
3.550
3.570
3.510
3.520
179,194
-0.03(-0.85%)
Aug 31, 2012
3.560
3.560
3.500
3.550
52,414
+0.03(+0.85%)
Aug 30, 2012
3.560
3.560
3.500
3.520
85,591
-0.06(-1.68%)
Aug 29, 2012
3.560
3.680
3.520
3.580
20,786
+0.03(+0.85%)
Aug 27, 2012
3.560
3.583
3.520
3.550
99,595
-0.01(-0.28%)
Aug 24, 2012
3.530
3.570
3.470
3.560
240,579
+0.01(+0.28%)
Aug 23, 2012
3.550
3.570
3.510
3.550
66,550
-0.02(-0.56%)
Aug 22, 2012
3.560
3.600
3.510
3.570
457,330
-0.03(-0.83%)
Aug 21, 2012
3.680
3.710
3.560
3.600
83,626
-0.07(-1.91%)
Aug 20, 2012
3.700
3.730
3.650
3.670
81,412
-0.04(-1.08%)
Aug 17, 2012
3.730
3.760
3.680
3.710
224,267
-0.05(-1.33%)
Aug 16, 2012
3.790
3.860
3.735
3.760
177,326
-0.07(-1.83%)
Aug 15, 2012
3.910
3.920
3.800
3.830
95,511
-0.09(-2.30%)
Aug 14, 2012
3.920
4.010
3.850
3.920
70,245
-0.02(-0.51%)
Aug 13, 2012
4.010
4.050
3.940
3.940
55,295
-0.07(-1.75%)
Aug 10, 2012
3.960
4.050
3.960
4.010
641,623
+0.02(+0.50%)
Aug 09, 2012
3.960
4.010
3.950
3.990
162,130
-0.02(-0.50%)
Aug 08, 2012
3.900
4.040
3.900
4.010
240,627
+0.10(+2.56%)
Aug 07, 2012
3.860
3.960
3.850
3.910
77,036
+0.04(+1.03%)
Aug 06, 2012
3.730
3.880
3.730
3.870
103,942
+0.12(+3.20%)
Aug 03, 2012
3.700
3.760
3.620
3.750
394,249
+0.08(+2.18%)
Aug 02, 2012
3.560
3.790
3.560
3.670
263,908
+0.02(+0.55%)
Aug 01, 2012
3.750
3.850
3.610
3.650
471,822
-0.23(-5.93%)
Jul 31, 2012
3.900
3.950
3.800
3.880
97,904
+0.00(+0.00%)
Jul 30, 2012
3.900
3.900
3.860
3.880
15,294
+0.01(+0.26%)
Jul 27, 2012
3.830
3.930
3.800
3.870
45,307
+0.02(+0.52%)
Jul 26, 2012
3.900
3.900
3.820
3.850
64,103
+0.01(+0.26%)
Jul 25, 2012
3.810
3.890
3.810
3.840
72,003
+0.00(+0.00%)
Jul 24, 2012
3.860
3.880
3.820
3.840
10,242
-0.02(-0.52%)
Jul 23, 2012
3.800
3.900
3.710
3.860
79,830
-0.01(-0.26%)
Jul 20, 2012
3.910
3.940
3.830
3.870
97,621
-0.03(-0.77%)
Jul 19, 2012
3.980
3.980
3.830
3.900
434,690
-0.04(-1.02%)
Jul 18, 2012
3.930
3.990
3.860
3.940
66,197
+0.01(+0.25%)
Jul 17, 2012
3.980
4.030
3.910
3.930
39,500
-0.07(-1.75%)
Jul 16, 2012
4.050
4.050
3.980
4.000
18,862
-0.02(-0.50%)
Jul 13, 2012
4.090
4.150
3.980
4.020
90,660
-0.10(-2.43%)
Jul 12, 2012
4.160
4.163
4.070
4.120
56,356
-0.05(-1.20%)
Jul 11, 2012
4.240
4.300
4.150
4.170
361,100
-0.05(-1.18%)
Jul 10, 2012
4.330
4.354
4.180
4.220
68,046
-0.14(-3.21%)
Jul 09, 2012
4.250
4.390
4.210
4.360
18,226
+0.08(+1.87%)
Jul 06, 2012
4.400
4.400
4.260
4.280
25,693
-0.12(-2.73%)
Jul 05, 2012
4.250
4.400
4.240
4.400
21,085
+0.13(+3.04%)
Jul 03, 2012
4.340
4.400
4.220
4.270
17,500
-0.06(-1.39%)
Jul 02, 2012
4.240
4.380
4.180
4.330
49,774
-0.08(-1.81%)
Jun 29, 2012
4.390
4.540
4.300
4.410
84,447
+0.06(+1.38%)
Jun 28, 2012
4.310
4.380
4.310
4.350
15,797
-0.05(-1.14%)
Jun 27, 2012
4.340
4.400
4.300
4.400
20,500
+0.08(+1.85%)
Jun 26, 2012
4.240
4.330
4.200
4.320
25,784
+0.12(+2.86%)
Jun 25, 2012
4.370
4.370
4.120
4.200
104,216
-0.18(-4.11%)
Jun 22, 2012
4.350
4.430
4.270
4.380
20,514
+0.01(+0.23%)
Jun 21, 2012
4.350
4.440
4.270
4.370
42,882
+0.04(+0.92%)
Jun 20, 2012
4.270
4.370
4.250
4.330
25,400
+0.07(+1.64%)
Jun 19, 2012
4.340
4.410
4.230
4.260
26,142
-0.07(-1.62%)
Jun 18, 2012
4.320
4.410
4.250
4.330
14,447
-0.02(-0.46%)
Jun 15, 2012
4.340
4.430
4.340
4.350
91,402
-0.01(-0.23%)
Jun 14, 2012
4.200
4.390
4.170
4.360
52,360
+0.14(+3.32%)
Jun 13, 2012
4.360
4.370
4.200
4.220
104,349
-0.13(-2.99%)
Jun 12, 2012
4.300
4.390
4.160
4.350
197,896
+0.03(+0.69%)
Jun 11, 2012
4.460
4.460
4.310
4.320
15,492
-0.10(-2.26%)
Jun 08, 2012
4.390
4.480
4.390
4.420
17,276
+0.01(+0.23%)
Jun 07, 2012
4.550
4.550
4.390
4.410
26,900
-0.02(-0.45%)
Jun 06, 2012
4.350
4.490
4.350
4.430
125,449
+0.08(+1.84%)
Jun 05, 2012
4.370
4.460
4.300
4.350
80,368
-0.02(-0.46%)
Jun 04, 2012
4.360
4.430
4.290
4.370
114,484
-0.03(-0.68%)
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.