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
Dennys Corp
(NQ:
DENN
)
6.520
-0.060 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2012
4.370
4.470
4.350
4.420
444,100
+0.11(+2.55%)
Jun 28, 2012
4.220
4.320
4.210
4.310
296,882
+0.05(+1.17%)
Jun 27, 2012
4.250
4.340
4.220
4.260
376,207
+0.00(+0.00%)
Jun 26, 2012
4.210
4.280
4.120
4.260
250,389
+0.05(+1.19%)
Jun 25, 2012
4.230
4.250
4.140
4.210
222,635
-0.07(-1.64%)
Jun 22, 2012
4.270
4.300
4.170
4.280
617,691
+0.05(+1.18%)
Jun 21, 2012
4.340
4.370
4.220
4.230
392,750
-0.13(-2.98%)
Jun 20, 2012
4.430
4.450
4.350
4.360
242,422
-0.09(-2.02%)
Jun 19, 2012
4.360
4.450
4.330
4.450
450,022
+0.09(+2.18%)
Jun 18, 2012
4.320
4.370
4.300
4.355
233,614
-0.00(-0.11%)
Jun 15, 2012
4.330
4.380
4.240
4.360
588,099
+0.01(+0.23%)
Jun 14, 2012
4.250
4.350
4.230
4.350
202,522
+0.08(+1.87%)
Jun 13, 2012
4.380
4.400
4.230
4.270
368,745
-0.14(-3.17%)
Jun 12, 2012
4.340
4.410
4.310
4.410
691,646
+0.07(+1.50%)
Jun 11, 2012
4.390
4.390
4.270
4.345
741,809
+0.01(+0.35%)
Jun 08, 2012
4.250
4.360
4.220
4.330
405,091
+0.07(+1.64%)
Jun 07, 2012
4.450
4.450
4.250
4.260
515,801
-0.15(-3.40%)
Jun 06, 2012
4.290
4.410
4.270
4.410
549,317
+0.13(+3.04%)
Jun 05, 2012
4.210
4.290
4.190
4.280
192,052
+0.03(+0.71%)
Jun 04, 2012
4.200
4.290
4.160
4.250
587,126
+0.05(+1.19%)
Jun 01, 2012
4.240
4.320
4.170
4.200
646,410
-0.11(-2.55%)
May 31, 2012
4.280
4.350
4.220
4.310
515,675
+0.02(+0.47%)
May 30, 2012
4.320
4.340
4.250
4.290
330,522
-0.08(-1.83%)
May 29, 2012
4.200
4.380
4.140
4.370
630,844
+0.21(+5.05%)
May 25, 2012
4.090
4.170
4.060
4.160
2,016,909
+0.08(+1.96%)
May 24, 2012
4.030
4.110
4.030
4.080
325,480
+0.07(+1.75%)
May 23, 2012
3.990
4.082
3.940
4.010
533,308
+0.00(+0.00%)
May 22, 2012
4.040
4.080
3.970
4.010
345,833
-0.04(-0.99%)
May 21, 2012
4.000
4.060
3.990
4.050
269,638
+0.07(+1.76%)
May 18, 2012
4.040
4.130
3.950
3.980
470,056
-0.06(-1.49%)
May 17, 2012
4.070
4.110
3.990
4.040
397,363
-0.01(-0.25%)
May 16, 2012
4.110
4.140
4.050
4.050
249,890
-0.03(-0.74%)
May 15, 2012
3.970
4.150
3.960
4.080
432,900
+0.12(+3.03%)
May 14, 2012
3.950
4.000
3.925
3.960
1,386,291
-0.01(-0.25%)
May 11, 2012
3.930
4.000
3.930
3.970
550,730
+0.00(+0.00%)
May 10, 2012
3.980
3.990
3.950
3.970
1,118,420
+0.03(+0.76%)
May 09, 2012
3.900
4.000
3.900
3.940
442,410
-0.02(-0.51%)
May 08, 2012
3.970
4.020
3.880
3.960
568,491
-0.03(-0.75%)
May 07, 2012
3.990
4.030
3.960
3.990
821,747
-0.01(-0.25%)
May 04, 2012
4.140
4.170
3.970
4.000
655,992
-0.16(-3.85%)
May 03, 2012
4.240
4.310
4.130
4.160
323,303
-0.10(-2.35%)
May 02, 2012
4.250
4.260
4.165
4.260
185,082
-0.01(-0.23%)
May 01, 2012
4.150
4.370
4.067
4.270
536,794
+0.13(+3.14%)
Apr 30, 2012
4.130
4.140
4.030
4.140
213,304
+0.01(+0.24%)
Apr 27, 2012
4.050
4.140
4.050
4.130
322,619
+0.08(+1.98%)
Apr 26, 2012
4.050
4.060
4.010
4.050
118,111
-0.01(-0.25%)
Apr 25, 2012
4.030
4.070
3.980
4.060
167,164
+0.06(+1.50%)
Apr 24, 2012
3.820
4.000
3.800
4.000
354,750
+0.18(+4.71%)
Apr 23, 2012
3.800
3.850
3.790
3.820
873,757
-0.02(-0.52%)
Apr 20, 2012
3.930
3.930
3.800
3.840
413,550
-0.02(-0.52%)
Apr 19, 2012
3.940
3.940
3.840
3.860
630,738
-0.09(-2.28%)
Apr 18, 2012
3.940
3.960
3.890
3.950
272,098
-0.02(-0.50%)
Apr 17, 2012
3.960
4.000
3.930
3.970
273,929
+0.05(+1.28%)
Apr 16, 2012
3.970
3.970
3.900
3.920
187,213
-0.04(-1.01%)
Apr 13, 2012
4.000
4.040
3.950
3.960
247,651
-0.05(-1.25%)
Apr 12, 2012
4.050
4.090
4.000
4.010
190,532
-0.05(-1.23%)
Apr 11, 2012
4.050
4.080
4.000
4.060
220,064
+0.07(+1.75%)
Apr 10, 2012
3.960
4.050
3.930
3.990
663,177
+0.03(+0.76%)
Apr 09, 2012
3.960
4.010
3.950
3.960
346,985
-0.07(-1.74%)
Apr 05, 2012
3.950
4.060
3.950
4.030
204,100
+0.08(+2.03%)
Apr 04, 2012
3.940
4.000
3.900
3.950
276,472
-0.05(-1.25%)
Apr 03, 2012
4.090
4.090
3.980
4.000
260,991
-0.10(-2.44%)
Apr 02, 2012
4.020
4.110
4.020
4.100
286,143
+0.06(+1.49%)
Mar 30, 2012
4.210
4.210
4.030
4.040
386,130
-0.13(-3.12%)
Mar 29, 2012
4.110
4.190
4.090
4.170
288,388
+0.03(+0.72%)
Mar 28, 2012
4.240
4.240
4.110
4.140
187,047
-0.10(-2.36%)
Mar 27, 2012
4.350
4.370
4.230
4.240
173,771
-0.11(-2.53%)
Mar 26, 2012
4.230
4.360
4.160
4.350
285,045
+0.16(+3.82%)
Mar 23, 2012
4.140
4.190
4.120
4.190
207,746
+0.04(+0.96%)
Mar 22, 2012
4.110
4.180
4.100
4.150
192,080
-0.02(-0.48%)
Mar 21, 2012
4.230
4.240
4.130
4.170
341,388
-0.07(-1.65%)
Mar 20, 2012
4.250
4.250
4.140
4.240
219,029
-0.04(-0.93%)
Mar 19, 2012
4.240
4.330
4.211
4.280
143,225
+0.03(+0.71%)
Mar 16, 2012
4.390
4.390
4.240
4.250
366,568
-0.12(-2.75%)
Mar 15, 2012
4.250
4.400
4.183
4.370
263,407
+0.13(+3.07%)
Mar 14, 2012
4.170
4.270
4.170
4.240
216,556
+0.07(+1.68%)
Mar 13, 2012
4.280
4.280
4.145
4.170
329,454
-0.06(-1.42%)
Mar 12, 2012
4.220
4.250
4.160
4.230
215,765
+0.00(+0.00%)
Mar 09, 2012
4.160
4.320
4.150
4.230
284,676
+0.07(+1.68%)
Mar 08, 2012
4.150
4.180
4.100
4.160
168,600
+0.05(+1.22%)
Mar 07, 2012
4.030
4.170
4.020
4.110
465,551
+0.10(+2.49%)
Mar 06, 2012
4.090
4.140
3.990
4.010
370,879
-0.11(-2.67%)
Mar 05, 2012
4.110
4.150
4.090
4.120
420,771
-0.02(-0.48%)
Mar 02, 2012
4.160
4.200
4.100
4.140
1,027,033
-0.01(-0.24%)
Mar 01, 2012
4.180
4.260
4.120
4.150
309,888
+0.00(+0.00%)
Feb 29, 2012
4.220
4.220
4.090
4.150
353,559
-0.04(-0.95%)
Feb 28, 2012
4.150
4.240
4.150
4.190
322,705
+0.02(+0.48%)
Feb 27, 2012
4.110
4.190
4.100
4.170
154,973
+0.01(+0.24%)
Feb 24, 2012
4.190
4.220
4.120
4.160
386,609
-0.04(-0.95%)
Feb 23, 2012
4.100
4.240
4.090
4.200
479,699
+0.09(+2.19%)
Feb 22, 2012
4.180
4.180
4.000
4.110
846,132
-0.09(-2.14%)
Feb 21, 2012
4.210
4.250
4.130
4.200
501,136
-0.01(-0.24%)
Feb 17, 2012
4.230
4.280
4.180
4.210
552,456
-0.03(-0.71%)
Feb 16, 2012
4.200
4.260
4.050
4.240
1,446,193
-0.06(-1.40%)
Feb 15, 2012
4.370
4.460
4.270
4.300
458,134
-0.04(-0.92%)
Feb 14, 2012
4.460
4.510
4.280
4.340
976,299
-0.13(-2.91%)
Feb 13, 2012
4.450
4.530
4.430
4.470
403,347
+0.02(+0.45%)
Feb 10, 2012
4.400
4.460
4.400
4.450
216,713
-0.01(-0.22%)
Feb 09, 2012
4.470
4.540
4.430
4.460
227,377
-0.02(-0.45%)
Feb 08, 2012
4.500
4.550
4.450
4.480
212,279
+0.00(+0.00%)
Feb 07, 2012
4.440
4.550
4.390
4.480
325,231
+0.04(+0.90%)
Feb 06, 2012
4.440
4.460
4.385
4.440
280,246
+0.00(+0.00%)
Feb 03, 2012
4.400
4.510
4.340
4.440
1,034,318
+0.13(+3.02%)
Feb 02, 2012
4.400
4.455
4.300
4.310
840,526
-0.09(-2.05%)
Feb 01, 2012
4.300
4.470
4.282
4.400
811,888
+0.11(+2.56%)
Jan 31, 2012
4.180
4.330
4.140
4.290
820,638
+0.13(+3.12%)
Jan 30, 2012
4.100
4.190
4.090
4.160
1,595,540
-0.14(-3.26%)
Jan 27, 2012
4.210
4.310
4.210
4.300
197,898
+0.07(+1.65%)
Jan 26, 2012
4.200
4.300
4.165
4.230
378,799
+0.04(+0.95%)
Jan 25, 2012
4.140
4.200
4.112
4.190
224,533
+0.05(+1.21%)
Jan 24, 2012
4.200
4.200
4.060
4.140
368,833
-0.08(-1.90%)
Jan 23, 2012
4.230
4.250
4.180
4.220
250,287
-0.01(-0.24%)
Jan 20, 2012
4.210
4.320
4.210
4.230
265,107
+0.03(+0.71%)
Jan 19, 2012
4.200
4.270
4.150
4.200
286,152
+0.03(+0.72%)
Jan 18, 2012
3.990
4.170
3.950
4.170
702,588
+0.19(+4.77%)
Jan 17, 2012
3.960
4.010
3.930
3.980
372,003
+0.08(+2.05%)
Jan 13, 2012
3.950
4.030
3.890
3.900
390,933
-0.09(-2.26%)
Jan 12, 2012
3.980
4.020
3.940
3.990
154,429
+0.02(+0.50%)
Jan 11, 2012
3.960
4.010
3.950
3.970
192,216
-0.03(-0.75%)
Jan 10, 2012
3.910
4.040
3.900
4.000
670,754
+0.15(+3.90%)
Jan 09, 2012
3.880
3.880
3.830
3.850
241,669
-0.02(-0.52%)
Jan 06, 2012
3.890
3.940
3.860
3.870
205,983
-0.03(-0.77%)
Jan 05, 2012
3.850
3.910
3.790
3.900
158,962
+0.01(+0.26%)
Jan 04, 2012
3.820
3.900
3.780
3.890
265,610
+0.13(+3.46%)
Dec 30, 2011
3.790
3.870
3.710
3.760
586,689
-0.05(-1.31%)
Dec 29, 2011
3.860
3.910
3.760
3.810
541,587
-0.01(-0.26%)
Dec 28, 2011
3.950
3.960
3.810
3.820
200,077
-0.15(-3.78%)
Dec 27, 2011
3.960
3.970
3.890
3.970
245,385
-0.02(-0.50%)
Dec 23, 2011
3.980
4.000
3.750
3.990
148,900
+0.01(+0.25%)
Dec 21, 2011
3.970
4.005
3.910
3.980
323,270
+0.02(+0.51%)
Dec 20, 2011
3.950
4.070
3.940
3.960
716,045
+0.11(+2.86%)
Dec 19, 2011
3.880
3.960
3.840
3.850
477,937
+0.01(+0.26%)
Dec 16, 2011
3.740
3.870
3.670
3.840
1,117,243
+0.13(+3.50%)
Dec 15, 2011
3.570
3.710
3.470
3.710
540,385
+0.19(+5.40%)
Dec 14, 2011
3.390
3.560
3.350
3.520
464,629
+0.10(+2.92%)
Dec 13, 2011
3.360
3.560
3.340
3.420
948,041
+0.14(+4.27%)
Dec 12, 2011
3.310
3.340
3.270
3.280
340,437
-0.07(-2.09%)
Dec 09, 2011
3.340
3.410
3.330
3.350
498,832
+0.03(+0.90%)
Dec 08, 2011
3.440
3.530
3.310
3.320
340,878
-0.17(-4.87%)
Dec 07, 2011
3.490
3.510
3.420
3.490
235,141
-0.03(-0.85%)
Dec 06, 2011
3.630
3.680
3.510
3.520
395,159
-0.12(-3.30%)
Dec 05, 2011
3.700
3.780
3.590
3.640
618,341
+0.12(+3.41%)
Dec 02, 2011
3.510
3.550
3.460
3.520
170,500
+0.07(+2.03%)
Dec 01, 2011
3.380
3.540
3.340
3.450
388,855
+0.05(+1.47%)
Nov 30, 2011
3.320
3.410
3.230
3.400
795,304
+0.22(+6.92%)
Nov 29, 2011
3.250
3.250
3.160
3.180
233,462
-0.08(-2.45%)
Nov 28, 2011
3.190
3.320
3.170
3.260
396,440
+0.16(+5.16%)
Nov 25, 2011
3.150
3.210
3.100
3.100
178,291
-0.05(-1.59%)
Nov 23, 2011
3.250
3.310
3.150
3.150
266,260
-0.13(-3.96%)
Nov 22, 2011
3.310
3.350
3.210
3.280
309,140
-0.03(-0.91%)
Nov 21, 2011
3.330
3.410
3.300
3.310
236,678
-0.11(-3.22%)
Nov 18, 2011
3.390
3.490
3.370
3.420
305,928
+0.03(+0.88%)
Nov 17, 2011
3.460
3.490
3.390
3.390
246,307
-0.08(-2.31%)
Nov 16, 2011
3.510
3.540
3.460
3.470
209,848
-0.09(-2.53%)
Nov 15, 2011
3.450
3.560
3.450
3.560
260,578
+0.08(+2.30%)
Nov 14, 2011
3.540
3.540
3.460
3.480
256,892
-0.11(-3.06%)
Nov 11, 2011
3.510
3.590
3.490
3.590
272,150
+0.11(+3.16%)
Nov 10, 2011
3.550
3.550
3.420
3.480
258,857
-0.01(-0.29%)
Nov 09, 2011
3.520
3.580
3.490
3.490
312,604
-0.12(-3.32%)
Nov 08, 2011
3.630
3.660
3.530
3.610
374,337
+0.02(+0.56%)
Nov 07, 2011
3.640
3.740
3.530
3.590
264,844
-0.07(-1.91%)
Nov 04, 2011
3.680
3.690
3.600
3.660
680,681
-0.07(-1.88%)
Nov 03, 2011
3.680
3.780
3.560
3.730
482,924
+0.07(+1.91%)
Nov 02, 2011
3.500
3.660
3.500
3.660
471,419
+0.12(+3.39%)
Nov 01, 2011
3.500
3.649
3.500
3.540
621,033
-0.06(-1.67%)
Oct 31, 2011
3.520
3.630
3.520
3.600
328,982
+0.02(+0.56%)
Oct 28, 2011
3.580
3.630
3.520
3.580
401,367
-0.02(-0.56%)
Oct 27, 2011
3.600
3.630
3.505
3.600
997,602
+0.13(+3.75%)
Oct 26, 2011
3.490
3.490
3.400
3.470
462,510
+0.05(+1.46%)
Oct 25, 2011
3.490
3.500
3.400
3.420
332,448
-0.08(-2.29%)
Oct 24, 2011
3.480
3.530
3.420
3.500
792,532
+0.04(+1.16%)
Oct 21, 2011
3.480
3.519
3.440
3.460
442,597
+0.07(+2.06%)
Oct 20, 2011
3.410
3.450
3.340
3.390
550,121
+0.00(+0.00%)
Oct 19, 2011
3.450
3.490
3.380
3.390
396,801
-0.06(-1.74%)
Oct 18, 2011
3.460
3.490
3.350
3.450
1,255,579
+0.00(+0.00%)
Oct 17, 2011
3.510
3.560
3.440
3.450
348,020
-0.10(-2.82%)
Oct 14, 2011
3.590
3.688
3.531
3.550
545,867
+0.00(+0.00%)
Oct 13, 2011
3.750
3.790
3.535
3.550
453,226
-0.24(-6.33%)
Oct 12, 2011
3.830
3.870
3.730
3.790
1,094,624
+0.03(+0.80%)
Oct 11, 2011
3.540
3.780
3.500
3.760
568,477
+0.18(+5.03%)
Oct 10, 2011
3.440
3.590
3.430
3.580
366,996
+0.20(+5.92%)
Oct 07, 2011
3.500
3.550
3.360
3.380
312,455
-0.12(-3.43%)
Oct 06, 2011
3.410
3.500
3.385
3.500
411,974
+0.07(+2.04%)
Oct 05, 2011
3.430
3.490
3.340
3.430
439,466
+0.00(+0.00%)
Oct 04, 2011
3.170
3.440
3.120
3.430
776,480
+0.25(+7.86%)
Oct 03, 2011
3.300
3.315
3.120
3.180
871,974
-0.15(-4.50%)
Sep 30, 2011
3.480
3.620
3.310
3.330
640,163
-0.22(-6.20%)
Sep 29, 2011
3.440
3.560
3.390
3.550
454,274
+0.18(+5.34%)
Sep 28, 2011
3.600
3.640
3.370
3.370
464,863
-0.25(-6.91%)
Sep 27, 2011
3.610
3.660
3.495
3.620
696,264
+0.10(+2.84%)
Sep 26, 2011
3.470
3.540
3.390
3.520
354,885
+0.08(+2.33%)
Sep 23, 2011
3.180
3.460
3.150
3.440
556,725
+0.27(+8.52%)
Sep 22, 2011
3.290
3.340
3.110
3.170
1,136,054
-0.21(-6.21%)
Sep 21, 2011
3.510
3.570
3.380
3.380
581,458
-0.12(-3.43%)
Sep 20, 2011
3.630
3.640
3.490
3.500
769,727
-0.09(-2.51%)
Sep 19, 2011
3.550
3.640
3.510
3.590
225,983
-0.03(-0.83%)
Sep 16, 2011
3.650
3.660
3.580
3.620
394,099
+0.00(+0.00%)
Sep 15, 2011
3.660
3.660
3.560
3.620
431,750
-0.02(-0.55%)
Sep 14, 2011
3.610
3.680
3.500
3.640
465,436
+0.06(+1.68%)
Sep 13, 2011
3.490
3.600
3.450
3.580
316,756
+0.11(+3.17%)
Sep 12, 2011
3.380
3.530
3.330
3.470
431,922
+0.03(+0.87%)
Sep 09, 2011
3.540
3.550
3.370
3.440
449,410
-0.13(-3.64%)
Sep 08, 2011
3.700
3.730
3.550
3.570
239,692
-0.17(-4.55%)
Sep 07, 2011
3.660
3.755
3.600
3.740
486,704
+0.15(+4.18%)
Sep 06, 2011
3.420
3.610
3.410
3.590
400,428
+0.11(+3.16%)
Sep 02, 2011
3.580
3.690
3.480
3.480
536,118
-0.17(-4.66%)
Sep 01, 2011
3.780
3.850
3.630
3.650
346,680
-0.14(-3.69%)
Aug 31, 2011
3.760
3.800
3.710
3.790
655,156
+0.06(+1.61%)
Aug 30, 2011
3.770
3.770
3.650
3.730
306,214
-0.06(-1.58%)
Aug 29, 2011
3.720
3.800
3.700
3.790
585,246
+0.10(+2.71%)
Aug 26, 2011
3.510
3.710
3.480
3.690
370,084
+0.15(+4.24%)
Aug 25, 2011
3.800
3.800
3.530
3.540
513,630
-0.25(-6.60%)
Aug 24, 2011
3.720
3.800
3.623
3.790
352,296
+0.05(+1.34%)
Aug 23, 2011
3.480
3.750
3.440
3.740
662,548
+0.27(+7.78%)
Aug 22, 2011
3.550
3.590
3.400
3.470
388,023
+0.00(+0.00%)
Aug 19, 2011
3.410
3.580
3.280
3.470
664,598
+0.02(+0.58%)
Aug 18, 2011
3.670
3.670
3.380
3.450
1,113,186
-0.27(-7.26%)
Aug 17, 2011
3.750
3.790
3.680
3.720
314,261
-0.01(-0.27%)
Aug 16, 2011
3.780
3.800
3.650
3.730
819,097
-0.08(-2.10%)
Aug 15, 2011
3.820
3.900
3.770
3.810
320,193
+0.03(+0.79%)
Aug 12, 2011
3.850
3.940
3.760
3.780
347,268
-0.03(-0.79%)
Aug 11, 2011
3.560
3.860
3.560
3.810
1,029,188
+0.26(+7.32%)
Aug 10, 2011
3.680
3.750
3.530
3.550
1,035,031
-0.21(-5.59%)
Aug 09, 2011
3.780
3.890
3.570
3.760
1,750,188
+0.16(+4.44%)
Aug 08, 2011
3.960
4.120
3.600
3.600
1,238,615
-0.48(-11.76%)
Aug 05, 2011
4.130
4.370
4.080
4.080
3,745,837
-0.17(-4.00%)
Aug 04, 2011
4.050
4.280
3.941
4.250
1,961,391
+0.14(+3.41%)
Aug 03, 2011
3.760
4.250
3.751
4.110
1,541,913
+0.34(+9.02%)
Aug 02, 2011
3.770
3.850
3.760
3.770
1,196,865
-0.02(-0.53%)
Aug 01, 2011
3.880
4.000
3.760
3.790
574,768
-0.02(-0.52%)
Jul 29, 2011
3.700
3.860
3.690
3.810
755,955
+0.08(+2.14%)
Jul 28, 2011
3.940
4.000
3.730
3.730
648,793
-0.19(-4.85%)
Jul 27, 2011
4.080
4.130
3.910
3.920
469,187
-0.19(-4.62%)
Jul 26, 2011
4.080
4.170
4.050
4.110
378,515
+0.05(+1.23%)
Jul 25, 2011
4.140
4.227
4.060
4.060
228,530
-0.14(-3.33%)
Jul 22, 2011
4.285
4.300
4.190
4.200
375,713
-0.09(-2.10%)
Jul 21, 2011
4.180
4.335
4.110
4.290
705,381
+0.12(+2.88%)
Jul 20, 2011
4.090
4.180
3.977
4.170
325,530
+0.08(+1.96%)
Jul 19, 2011
3.910
4.090
3.910
4.090
571,359
+0.22(+5.68%)
Jul 18, 2011
4.010
4.060
3.870
3.870
739,055
-0.18(-4.44%)
Jul 15, 2011
4.070
4.110
3.951
4.050
375,793
-0.01(-0.25%)
Jul 14, 2011
4.120
4.170
4.020
4.060
460,987
-0.04(-0.98%)
Jul 13, 2011
3.920
4.170
3.890
4.100
1,598,246
+0.21(+5.40%)
Jul 12, 2011
3.880
3.920
3.850
3.890
356,135
+0.01(+0.26%)
Jul 11, 2011
3.880
3.900
3.870
3.880
216,438
-0.02(-0.51%)
Jul 08, 2011
3.860
3.910
3.840
3.900
389,575
+0.00(+0.00%)
Jul 07, 2011
3.830
3.900
3.800
3.900
548,153
+0.10(+2.63%)
Jul 06, 2011
3.820
3.860
3.760
3.800
945,325
-0.03(-0.78%)
Jul 05, 2011
3.910
3.920
3.820
3.830
436,970
-0.07(-1.79%)
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.