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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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 (%)
Jun 29, 2012
3.130
3.400
3.060
3.200
124,044
+0.15(+4.92%)
Jun 28, 2012
2.990
3.050
2.960
3.050
35,931
+0.00(+0.00%)
Jun 27, 2012
2.940
3.100
2.930
3.050
76,524
+0.10(+3.39%)
Jun 26, 2012
2.970
2.980
2.890
2.950
13,718
-0.01(-0.34%)
Jun 25, 2012
2.920
3.000
2.900
2.960
125,026
-0.03(-1.00%)
Jun 22, 2012
2.850
3.000
2.790
2.990
184,245
+0.19(+6.79%)
Jun 21, 2012
2.940
2.970
2.790
2.800
46,563
-0.17(-5.72%)
Jun 20, 2012
3.090
3.090
2.910
2.970
35,415
-0.13(-4.19%)
Jun 19, 2012
3.070
3.130
3.070
3.100
46,146
+0.04(+1.31%)
Jun 18, 2012
3.120
3.180
3.010
3.060
63,451
-0.10(-3.16%)
Jun 15, 2012
3.000
3.190
2.960
3.160
171,296
+0.13(+4.29%)
Jun 14, 2012
2.980
3.070
2.978
3.030
32,983
+0.07(+2.36%)
Jun 13, 2012
2.950
3.150
2.930
2.960
54,031
+0.02(+0.68%)
Jun 12, 2012
2.880
2.980
2.860
2.940
28,187
+0.09(+3.16%)
Jun 11, 2012
3.120
3.130
2.830
2.850
57,182
-0.23(-7.47%)
Jun 08, 2012
2.970
3.150
2.960
3.080
62,322
+0.11(+3.70%)
Jun 07, 2012
3.050
3.098
2.740
2.970
68,939
-0.03(-1.00%)
Jun 06, 2012
2.990
3.100
2.940
3.000
99,985
+0.01(+0.33%)
Jun 05, 2012
2.990
3.070
2.920
2.990
61,396
+0.00(+0.00%)
Jun 04, 2012
2.960
3.080
2.920
2.990
36,094
+0.07(+2.40%)
Jun 01, 2012
2.990
3.030
2.920
2.920
66,652
-0.13(-4.26%)
May 31, 2012
2.920
3.100
2.920
3.050
214,833
+0.13(+4.45%)
May 30, 2012
2.920
2.980
2.870
2.920
39,707
-0.06(-2.01%)
May 29, 2012
3.020
3.090
2.900
2.980
23,373
-0.01(-0.33%)
May 25, 2012
3.000
3.080
2.940
2.990
37,051
+0.00(+0.00%)
May 24, 2012
2.940
3.040
2.880
2.990
34,711
+0.04(+1.36%)
May 23, 2012
2.920
3.030
2.920
2.950
71,633
+0.02(+0.68%)
May 22, 2012
2.910
3.090
2.860
2.930
174,726
+0.04(+1.38%)
May 21, 2012
2.880
2.930
2.800
2.890
93,819
+0.04(+1.40%)
May 18, 2012
2.760
2.930
2.760
2.850
119,346
+0.07(+2.52%)
May 17, 2012
2.920
2.920
2.760
2.780
153,615
-0.17(-5.76%)
May 16, 2012
3.040
3.100
2.900
2.950
896,517
-0.05(-1.67%)
May 15, 2012
3.070
3.120
3.000
3.000
23,122
-0.08(-2.60%)
May 14, 2012
3.120
3.180
3.080
3.080
55,013
-0.10(-3.14%)
May 11, 2012
3.030
3.230
3.000
3.180
196,568
+0.10(+3.25%)
May 10, 2012
3.080
3.150
3.010
3.080
113,270
+0.03(+0.98%)
May 09, 2012
3.100
3.150
2.850
3.050
217,978
-0.13(-4.09%)
May 08, 2012
3.100
3.200
2.910
3.180
216,070
-0.03(-0.93%)
May 07, 2012
3.150
3.250
3.140
3.210
91,516
+0.05(+1.58%)
May 04, 2012
3.250
3.300
3.160
3.160
98,952
-0.10(-3.07%)
May 03, 2012
3.470
3.480
3.260
3.260
109,357
-0.22(-6.32%)
May 02, 2012
3.530
3.550
3.470
3.480
61,552
-0.09(-2.52%)
May 01, 2012
3.530
3.700
3.500
3.570
81,016
+0.01(+0.28%)
Apr 30, 2012
3.620
3.680
3.540
3.560
33,522
-0.07(-1.93%)
Apr 27, 2012
3.600
3.670
3.470
3.630
69,783
+0.03(+0.83%)
Apr 26, 2012
3.550
3.610
3.490
3.600
19,897
+0.03(+0.84%)
Apr 25, 2012
3.490
3.580
3.490
3.570
40,321
+0.13(+3.78%)
Apr 24, 2012
3.500
3.550
3.380
3.440
599,466
-0.05(-1.43%)
Apr 23, 2012
3.560
3.600
3.490
3.490
77,871
-0.14(-3.86%)
Apr 20, 2012
3.680
3.780
3.590
3.630
72,922
+0.02(+0.55%)
Apr 19, 2012
3.600
3.770
3.600
3.610
80,536
+0.00(+0.00%)
Apr 18, 2012
3.730
3.760
3.600
3.610
86,855
-0.14(-3.73%)
Apr 17, 2012
3.770
3.930
3.740
3.750
137,877
+0.01(+0.27%)
Apr 16, 2012
3.800
3.839
3.720
3.740
26,127
-0.03(-0.80%)
Apr 13, 2012
3.830
3.830
3.650
3.770
67,390
-0.08(-2.08%)
Apr 12, 2012
3.650
3.930
3.650
3.850
81,436
+0.20(+5.48%)
Apr 11, 2012
3.740
3.790
3.600
3.650
164,445
-0.08(-2.14%)
Apr 10, 2012
3.820
3.900
3.710
3.730
162,455
-0.07(-1.84%)
Apr 09, 2012
3.850
3.920
3.800
3.800
100,722
-0.10(-2.56%)
Apr 05, 2012
3.860
4.000
3.860
3.900
54,785
+0.01(+0.26%)
Apr 04, 2012
3.880
3.950
3.850
3.890
102,630
-0.01(-0.26%)
Apr 03, 2012
3.970
3.980
3.900
3.900
62,592
-0.09(-2.26%)
Apr 02, 2012
3.940
4.000
3.900
3.990
125,833
+0.06(+1.53%)
Mar 30, 2012
4.100
4.160
3.930
3.930
329,145
-0.11(-2.72%)
Mar 29, 2012
4.020
4.080
3.980
4.040
48,301
-0.04(-0.98%)
Mar 28, 2012
3.980
4.080
3.940
4.080
90,681
+0.10(+2.51%)
Mar 27, 2012
4.180
4.200
3.980
3.980
62,555
-0.18(-4.33%)
Mar 26, 2012
4.140
4.280
4.110
4.160
154,329
+0.09(+2.21%)
Mar 23, 2012
4.010
4.150
4.010
4.070
110,725
+0.06(+1.50%)
Mar 22, 2012
4.060
4.090
3.980
4.010
130,879
-0.06(-1.47%)
Mar 21, 2012
4.090
4.100
4.010
4.070
76,756
+0.01(+0.25%)
Mar 20, 2012
4.000
4.150
3.970
4.060
214,156
+0.02(+0.50%)
Mar 19, 2012
4.140
4.200
4.010
4.040
177,452
-0.11(-2.65%)
Mar 16, 2012
4.200
4.260
4.100
4.150
179,806
-0.06(-1.43%)
Mar 15, 2012
4.250
4.280
4.110
4.210
104,111
-0.02(-0.47%)
Mar 14, 2012
4.400
4.460
4.220
4.230
168,656
-0.19(-4.30%)
Mar 13, 2012
4.480
4.480
4.400
4.420
67,015
+0.02(+0.45%)
Mar 12, 2012
4.500
4.500
4.400
4.400
28,623
-0.09(-2.00%)
Mar 09, 2012
4.500
4.580
4.480
4.490
89,540
+0.01(+0.22%)
Mar 08, 2012
4.620
4.628
4.420
4.480
134,608
-0.10(-2.18%)
Mar 07, 2012
4.950
4.950
4.560
4.580
270,365
-0.39(-7.85%)
Mar 06, 2012
5.030
5.129
4.900
4.970
64,892
-0.12(-2.36%)
Mar 05, 2012
4.960
5.230
4.910
5.090
101,115
+0.14(+2.83%)
Mar 02, 2012
5.300
5.300
4.920
4.950
124,348
-0.35(-6.60%)
Mar 01, 2012
5.380
5.470
5.270
5.300
75,831
-0.06(-1.12%)
Feb 29, 2012
5.790
5.800
5.360
5.360
85,081
-0.38(-6.62%)
Feb 28, 2012
5.770
5.850
5.500
5.740
167,907
-0.01(-0.17%)
Feb 27, 2012
5.820
5.870
5.720
5.750
45,652
-0.14(-2.38%)
Feb 24, 2012
6.430
6.450
5.840
5.890
94,211
-0.56(-8.68%)
Feb 23, 2012
6.150
6.500
6.080
6.450
33,256
+0.32(+5.22%)
Feb 22, 2012
6.230
6.280
6.120
6.130
21,937
-0.12(-1.92%)
Feb 21, 2012
6.270
6.322
6.170
6.250
61,462
+0.00(+0.00%)
Feb 17, 2012
6.370
6.370
6.220
6.250
106,899
-0.08(-1.26%)
Feb 16, 2012
6.200
6.340
6.190
6.330
51,818
+0.12(+1.93%)
Feb 15, 2012
6.420
6.450
6.190
6.210
40,561
-0.17(-2.66%)
Feb 14, 2012
6.490
6.490
6.350
6.380
22,239
-0.16(-2.45%)
Feb 13, 2012
6.440
6.590
6.440
6.540
34,207
+0.22(+3.48%)
Feb 10, 2012
6.450
6.450
6.130
6.320
42,380
-0.22(-3.36%)
Feb 09, 2012
6.620
6.620
6.500
6.540
13,874
-0.07(-1.06%)
Feb 08, 2012
6.400
6.690
6.370
6.610
69,729
+0.22(+3.44%)
Feb 07, 2012
6.310
6.470
6.290
6.390
32,557
+0.04(+0.63%)
Feb 06, 2012
6.440
6.550
6.320
6.350
46,475
-0.16(-2.46%)
Feb 03, 2012
6.350
6.610
6.350
6.510
82,469
+0.29(+4.66%)
Feb 02, 2012
6.190
6.320
6.060
6.220
79,329
+0.02(+0.32%)
Feb 01, 2012
5.960
6.210
5.960
6.200
97,326
+0.25(+4.20%)
Jan 31, 2012
5.990
6.020
5.930
5.950
29,675
+0.03(+0.51%)
Jan 30, 2012
5.960
6.000
5.850
5.920
38,743
-0.12(-1.99%)
Jan 27, 2012
5.960
6.040
5.920
6.040
49,885
+0.06(+1.00%)
Jan 26, 2012
6.000
6.000
5.890
5.980
46,411
-0.02(-0.33%)
Jan 25, 2012
5.700
6.000
5.700
6.000
53,628
+0.09(+1.52%)
Jan 24, 2012
5.690
5.950
5.690
5.910
67,844
+0.19(+3.32%)
Jan 23, 2012
5.690
5.770
5.640
5.720
43,859
+0.00(+0.00%)
Jan 20, 2012
5.670
5.750
5.600
5.720
47,360
+0.03(+0.53%)
Jan 19, 2012
5.650
5.710
5.590
5.690
29,598
-0.05(-0.87%)
Jan 18, 2012
5.320
5.740
5.320
5.740
50,080
+0.43(+8.10%)
Jan 17, 2012
5.330
5.450
5.310
5.310
66,298
+0.05(+0.95%)
Jan 13, 2012
5.470
5.510
5.250
5.260
35,435
-0.32(-5.73%)
Jan 12, 2012
5.490
5.620
5.430
5.580
36,240
+0.09(+1.64%)
Jan 11, 2012
5.360
5.500
5.340
5.490
67,908
+0.08(+1.48%)
Jan 10, 2012
5.400
5.410
5.350
5.410
49,155
+0.06(+1.12%)
Jan 09, 2012
5.340
5.370
5.290
5.350
83,245
+0.04(+0.75%)
Jan 06, 2012
5.280
5.380
5.280
5.310
82,948
-0.01(-0.19%)
Jan 05, 2012
5.050
5.380
5.050
5.320
79,122
+0.21(+4.11%)
Jan 04, 2012
5.220
5.260
5.110
5.110
50,274
-0.03(-0.58%)
Dec 30, 2011
5.132
5.230
5.080
5.140
105,852
-0.09(-1.72%)
Dec 29, 2011
5.130
5.250
5.120
5.230
48,895
+0.15(+2.95%)
Dec 28, 2011
5.210
5.210
5.050
5.080
31,177
-0.18(-3.42%)
Dec 27, 2011
5.250
5.330
5.220
5.260
37,478
-0.04(-0.75%)
Dec 23, 2011
5.400
5.450
5.280
5.300
48,864
-0.05(-0.93%)
Dec 21, 2011
5.390
5.460
5.290
5.350
69,158
-0.10(-1.83%)
Dec 20, 2011
5.360
5.500
5.270
5.450
131,073
+0.24(+4.61%)
Dec 19, 2011
5.240
5.390
5.180
5.210
55,798
+0.04(+0.77%)
Dec 16, 2011
5.320
5.530
5.170
5.170
149,787
-0.09(-1.71%)
Dec 15, 2011
5.350
5.350
5.160
5.260
96,849
+0.01(+0.19%)
Dec 14, 2011
5.210
5.270
5.060
5.250
148,487
-0.01(-0.19%)
Dec 13, 2011
5.550
5.550
5.230
5.260
93,245
-0.21(-3.84%)
Dec 12, 2011
5.370
5.490
5.320
5.470
52,967
-0.04(-0.73%)
Dec 09, 2011
5.400
5.550
5.340
5.510
85,264
+0.16(+2.99%)
Dec 08, 2011
5.400
5.480
5.340
5.350
75,230
-0.14(-2.55%)
Dec 07, 2011
5.420
5.540
5.385
5.490
68,779
+0.02(+0.37%)
Dec 06, 2011
5.490
5.550
5.370
5.470
109,921
-0.04(-0.73%)
Dec 05, 2011
5.580
5.600
5.410
5.510
89,735
+0.01(+0.18%)
Dec 02, 2011
5.390
5.530
5.300
5.500
98,116
+0.19(+3.58%)
Dec 01, 2011
5.450
5.450
5.290
5.310
56,212
-0.19(-3.45%)
Nov 30, 2011
5.250
5.500
5.170
5.500
182,580
+0.55(+11.11%)
Nov 29, 2011
5.130
5.130
4.910
4.950
42,203
-0.17(-3.32%)
Nov 28, 2011
5.010
5.160
4.950
5.120
101,133
+0.39(+8.25%)
Nov 25, 2011
4.820
4.960
4.710
4.730
25,993
-0.11(-2.27%)
Nov 23, 2011
4.970
5.050
4.800
4.840
117,589
-0.16(-3.20%)
Nov 22, 2011
5.070
5.120
4.990
5.000
47,904
-0.07(-1.38%)
Nov 21, 2011
5.130
5.220
5.058
5.070
43,216
-0.14(-2.69%)
Nov 18, 2011
5.220
5.250
5.140
5.210
25,858
-0.02(-0.38%)
Nov 17, 2011
5.330
5.380
5.140
5.230
46,011
-0.07(-1.32%)
Nov 16, 2011
5.340
5.500
5.270
5.300
51,021
-0.11(-2.03%)
Nov 15, 2011
5.260
5.450
5.160
5.410
84,027
+0.13(+2.46%)
Nov 14, 2011
5.450
5.450
5.230
5.280
72,200
-0.20(-3.65%)
Nov 11, 2011
5.410
5.500
5.350
5.480
74,711
+0.15(+2.81%)
Nov 10, 2011
5.470
5.470
5.280
5.330
42,273
+0.05(+0.95%)
Nov 09, 2011
5.380
5.520
5.270
5.280
95,163
-0.39(-6.88%)
Nov 08, 2011
5.600
5.765
5.350
5.670
163,414
-0.04(-0.70%)
Nov 07, 2011
5.570
5.740
5.500
5.710
37,677
+0.14(+2.51%)
Nov 04, 2011
5.710
5.710
5.505
5.570
26,060
-0.16(-2.79%)
Nov 03, 2011
5.750
5.810
5.520
5.730
161,359
+0.12(+2.14%)
Nov 02, 2011
5.410
5.665
5.340
5.610
98,851
+0.34(+6.45%)
Nov 01, 2011
5.290
5.460
5.200
5.270
120,884
-0.33(-5.89%)
Oct 31, 2011
5.600
5.699
5.510
5.600
83,232
-0.18(-3.11%)
Oct 28, 2011
5.800
5.939
5.580
5.780
98,685
-0.07(-1.20%)
Oct 27, 2011
5.810
5.990
5.500
5.850
235,108
+0.33(+5.98%)
Oct 26, 2011
5.330
5.530
5.280
5.520
77,022
+0.36(+6.98%)
Oct 25, 2011
5.430
5.450
5.130
5.160
63,652
-0.36(-6.52%)
Oct 24, 2011
5.550
5.570
5.380
5.520
85,186
+0.02(+0.36%)
Oct 21, 2011
5.640
5.670
5.350
5.500
124,663
+0.02(+0.36%)
Oct 20, 2011
5.500
5.575
5.310
5.480
33,735
+0.03(+0.55%)
Oct 19, 2011
5.450
5.615
5.390
5.450
70,946
-0.05(-0.91%)
Oct 18, 2011
5.240
5.620
5.100
5.500
95,739
+0.32(+6.18%)
Oct 17, 2011
5.480
5.540
5.170
5.180
92,664
-0.40(-7.17%)
Oct 14, 2011
5.600
5.640
5.490
5.580
69,645
+0.06(+1.09%)
Oct 13, 2011
5.440
5.530
5.430
5.520
38,385
+0.02(+0.36%)
Oct 12, 2011
5.350
5.540
5.290
5.500
107,603
+0.19(+3.58%)
Oct 11, 2011
5.170
5.360
5.110
5.310
66,354
-0.02(-0.38%)
Oct 10, 2011
5.000
5.340
4.950
5.330
79,442
+0.42(+8.55%)
Oct 07, 2011
5.180
5.180
4.840
4.910
65,518
-0.27(-5.21%)
Oct 06, 2011
5.020
5.230
4.990
5.180
112,389
+0.20(+4.02%)
Oct 05, 2011
5.640
5.640
4.770
4.980
141,232
-0.81(-13.99%)
Oct 04, 2011
4.300
5.860
4.300
5.790
217,947
+1.48(+34.34%)
Oct 03, 2011
4.830
4.900
4.310
4.310
116,204
-0.37(-7.91%)
Sep 30, 2011
4.840
4.940
4.650
4.680
117,121
-0.29(-5.84%)
Sep 29, 2011
4.870
4.970
4.700
4.970
54,501
+0.30(+6.42%)
Sep 28, 2011
5.110
5.190
4.660
4.670
70,914
-0.43(-8.43%)
Sep 27, 2011
5.220
5.230
5.030
5.100
82,008
+0.05(+0.99%)
Sep 26, 2011
4.940
5.050
4.600
5.050
62,130
+0.18(+3.70%)
Sep 23, 2011
4.830
4.900
4.630
4.870
55,133
+0.06(+1.25%)
Sep 22, 2011
4.440
5.000
4.400
4.810
208,413
+0.15(+3.22%)
Sep 21, 2011
4.890
5.170
4.650
4.660
79,638
-0.22(-4.51%)
Sep 20, 2011
5.370
5.370
4.860
4.880
107,007
-0.44(-8.27%)
Sep 19, 2011
5.500
5.565
5.260
5.320
123,935
-0.08(-1.48%)
Sep 16, 2011
5.420
5.420
5.250
5.400
99,716
+0.03(+0.56%)
Sep 15, 2011
5.380
5.470
5.270
5.370
93,872
+0.07(+1.32%)
Sep 14, 2011
5.090
5.350
5.030
5.300
62,074
+0.30(+6.00%)
Sep 13, 2011
4.970
5.050
4.920
5.000
38,709
+0.08(+1.63%)
Sep 12, 2011
4.760
4.960
4.760
4.920
73,969
+0.07(+1.44%)
Sep 09, 2011
4.770
5.020
4.760
4.850
125,520
+0.00(+0.00%)
Sep 08, 2011
5.240
5.270
4.810
4.850
92,907
-0.45(-8.49%)
Sep 07, 2011
5.080
5.440
4.980
5.300
161,704
+0.36(+7.29%)
Sep 06, 2011
4.430
4.960
4.400
4.940
84,790
+0.25(+5.33%)
Sep 02, 2011
4.920
5.120
4.640
4.690
160,534
-0.43(-8.40%)
Sep 01, 2011
5.430
5.550
5.000
5.120
158,921
-0.35(-6.40%)
Aug 31, 2011
5.670
5.780
5.300
5.470
142,709
-0.15(-2.67%)
Aug 30, 2011
5.450
5.660
5.270
5.620
212,314
+0.10(+1.81%)
Aug 29, 2011
5.480
5.680
5.340
5.520
106,868
+0.16(+2.99%)
Aug 26, 2011
5.240
5.500
5.130
5.360
118,378
+0.08(+1.52%)
Aug 25, 2011
5.480
5.550
5.250
5.280
104,863
-0.12(-2.22%)
Aug 24, 2011
5.200
5.410
5.110
5.400
94,538
+0.18(+3.45%)
Aug 23, 2011
4.870
5.390
4.820
5.220
142,494
+0.38(+7.85%)
Aug 22, 2011
4.740
4.890
4.550
4.840
118,202
+0.26(+5.68%)
Aug 19, 2011
4.320
4.670
4.320
4.580
89,918
+0.14(+3.15%)
Aug 18, 2011
4.500
4.793
4.330
4.440
180,769
-0.35(-7.31%)
Aug 17, 2011
4.860
4.950
4.710
4.790
38,489
-0.01(-0.21%)
Aug 16, 2011
4.760
4.880
4.620
4.800
66,688
-0.10(-2.04%)
Aug 15, 2011
4.720
4.900
4.580
4.900
76,526
+0.36(+7.93%)
Aug 12, 2011
4.770
4.970
4.452
4.540
81,527
-0.20(-4.22%)
Aug 11, 2011
4.440
4.740
4.240
4.740
161,179
+0.42(+9.72%)
Aug 10, 2011
4.790
4.830
4.310
4.320
104,951
-0.74(-14.62%)
Aug 09, 2011
4.930
5.300
3.920
5.060
299,621
+0.90(+21.63%)
Aug 08, 2011
4.930
5.240
4.000
4.160
261,509
-1.04(-20.00%)
Aug 05, 2011
5.030
5.290
4.820
5.200
106,394
+0.27(+5.48%)
Aug 04, 2011
5.350
5.430
4.930
4.930
106,783
-0.56(-10.20%)
Aug 03, 2011
4.930
5.580
4.925
5.490
115,746
+0.59(+12.04%)
Aug 02, 2011
5.170
5.210
4.900
4.900
104,050
-0.29(-5.59%)
Aug 01, 2011
5.480
5.480
5.170
5.190
100,577
-0.18(-3.35%)
Jul 29, 2011
5.270
5.420
5.240
5.370
110,426
+0.00(+0.00%)
Jul 28, 2011
5.650
5.680
5.360
5.370
73,655
-0.30(-5.29%)
Jul 27, 2011
5.790
6.080
5.650
5.670
103,678
-0.19(-3.24%)
Jul 26, 2011
5.690
5.930
5.550
5.860
78,354
+0.15(+2.63%)
Jul 25, 2011
5.920
5.987
5.700
5.710
31,913
-0.34(-5.62%)
Jul 22, 2011
5.990
6.080
5.990
6.050
44,634
+0.08(+1.34%)
Jul 21, 2011
6.000
6.090
5.810
5.970
83,601
-0.01(-0.17%)
Jul 20, 2011
5.930
5.990
5.850
5.980
36,666
+0.05(+0.84%)
Jul 19, 2011
5.840
6.019
5.810
5.930
75,410
+0.18(+3.13%)
Jul 18, 2011
5.800
5.932
5.662
5.750
102,111
-0.05(-0.86%)
Jul 15, 2011
5.910
6.120
5.780
5.800
110,007
-0.09(-1.53%)
Jul 14, 2011
6.240
6.250
5.817
5.890
98,360
-0.31(-5.00%)
Jul 13, 2011
5.930
6.410
5.850
6.200
125,980
+0.35(+5.98%)
Jul 12, 2011
5.640
6.070
5.590
5.850
108,145
+0.13(+2.27%)
Jul 11, 2011
5.620
5.800
5.560
5.720
80,731
-0.06(-1.04%)
Jul 08, 2011
6.120
6.120
5.700
5.780
137,974
-0.46(-7.37%)
Jul 07, 2011
6.000
6.350
5.910
6.240
155,048
+0.32(+5.41%)
Jul 06, 2011
5.850
5.990
5.680
5.920
84,726
+0.03(+0.51%)
Jul 05, 2011
5.780
5.900
5.520
5.890
148,311
+0.18(+3.15%)
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.