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
Hawaiian Hlds Inc
(NQ:
HA
)
13.08
-0.03 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2010
5.020
5.213
4.972
4.981
423,921
-0.06(-1.15%)
Jun 29, 2010
5.145
5.251
4.981
5.039
662,981
-0.23(-4.39%)
Jun 25, 2010
5.136
5.328
5.068
5.270
2,899,985
+0.14(+2.82%)
Jun 24, 2010
5.328
5.347
5.116
5.126
855,229
-0.24(-4.49%)
Jun 23, 2010
5.637
5.714
5.338
5.367
729,557
-0.25(-4.46%)
Jun 22, 2010
5.964
6.099
5.550
5.617
972,945
-0.31(-5.20%)
Jun 21, 2010
6.176
6.292
5.897
5.926
307,245
-0.18(-3.00%)
Jun 18, 2010
6.051
6.138
6.012
6.109
823,497
+0.10(+1.60%)
Jun 17, 2010
6.147
6.147
5.868
6.012
719,316
-0.10(-1.58%)
Jun 16, 2010
6.696
6.735
6.099
6.109
1,357,943
-0.66(-9.69%)
Jun 15, 2010
6.725
6.860
6.687
6.764
520,580
+0.07(+1.01%)
Jun 14, 2010
6.745
6.851
6.388
6.696
810,863
+0.12(+1.76%)
Jun 11, 2010
6.465
6.610
6.407
6.581
765,777
+0.03(+0.44%)
Jun 10, 2010
6.610
6.648
6.465
6.552
409,055
+0.08(+1.19%)
Jun 09, 2010
6.523
6.610
6.436
6.475
367,259
+0.03(+0.45%)
Jun 08, 2010
6.436
6.562
6.263
6.446
560,788
+0.02(+0.30%)
Jun 07, 2010
6.619
6.735
6.407
6.427
942,444
-0.18(-2.77%)
Jun 04, 2010
6.783
6.889
6.600
6.610
657,379
-0.34(-4.85%)
Jun 03, 2010
7.043
7.053
6.841
6.947
492,633
-0.03(-0.41%)
Jun 02, 2010
6.764
7.034
6.764
6.976
903,342
+0.20(+2.99%)
Jun 01, 2010
6.793
6.957
6.773
6.773
715,840
-0.09(-1.26%)
May 28, 2010
6.937
6.957
6.764
6.860
492,638
-0.08(-1.11%)
May 27, 2010
6.696
6.947
6.513
6.937
610,437
+0.38(+5.73%)
May 26, 2010
6.745
6.870
6.504
6.562
873,454
-0.14(-2.16%)
May 25, 2010
6.475
6.735
6.350
6.706
535,205
+0.17(+2.65%)
May 24, 2010
6.504
6.658
6.504
6.533
489,559
+0.01(+0.15%)
May 21, 2010
6.456
6.658
6.446
6.523
692,488
+0.00(+0.00%)
May 20, 2010
6.456
6.648
6.436
6.523
1,088,355
-0.15(-2.31%)
May 19, 2010
6.590
6.764
6.513
6.677
565,016
+0.09(+1.32%)
May 18, 2010
6.908
6.908
6.581
6.590
564,559
-0.22(-3.25%)
May 17, 2010
6.802
6.831
6.639
6.812
596,918
+0.05(+0.71%)
May 14, 2010
6.687
6.793
6.600
6.764
541,792
+0.05(+0.72%)
May 13, 2010
6.831
7.005
6.716
6.716
844,780
-0.13(-1.83%)
May 12, 2010
6.783
6.899
6.706
6.841
807,399
+0.10(+1.43%)
May 11, 2010
6.773
6.937
6.725
6.745
956,564
-0.16(-2.37%)
May 10, 2010
6.725
6.976
6.706
6.908
1,185,467
+0.05(+0.70%)
May 07, 2010
6.619
6.918
6.523
6.860
1,333,566
+0.18(+2.74%)
May 06, 2010
6.754
6.851
6.504
6.677
906,458
-0.13(-1.84%)
May 05, 2010
6.773
6.879
6.735
6.802
710,542
-0.05(-0.70%)
May 04, 2010
6.899
6.976
6.812
6.851
821,377
-0.13(-1.93%)
May 03, 2010
6.879
7.043
6.860
6.985
1,033,390
+0.13(+1.83%)
Apr 30, 2010
6.822
6.966
6.764
6.860
840,023
+0.02(+0.28%)
Apr 29, 2010
6.841
6.860
6.706
6.841
610,719
+0.06(+0.85%)
Apr 28, 2010
6.802
6.841
6.716
6.783
869,155
+0.01(+0.14%)
Apr 27, 2010
6.773
6.889
6.610
6.773
1,303,962
-0.01(-0.14%)
Apr 26, 2010
6.600
6.822
6.456
6.783
1,052,080
+0.15(+2.33%)
Apr 23, 2010
7.082
7.130
6.301
6.629
3,028,292
-0.48(-6.77%)
Apr 22, 2010
7.130
7.130
6.937
7.111
1,012,709
-0.02(-0.27%)
Apr 21, 2010
7.178
7.236
7.091
7.130
792,555
+0.00(+0.00%)
Apr 20, 2010
7.091
7.130
7.034
7.130
557,443
+0.11(+1.51%)
Apr 19, 2010
6.899
7.101
6.899
7.024
1,189,590
+0.09(+1.25%)
Apr 16, 2010
6.995
7.034
6.822
6.937
675,156
-0.06(-0.83%)
Apr 15, 2010
6.985
7.034
6.889
6.995
390,141
+0.01(+0.14%)
Apr 14, 2010
6.985
7.101
6.870
6.985
674,649
+0.02(+0.28%)
Apr 13, 2010
7.005
7.005
6.860
6.966
384,437
-0.03(-0.41%)
Apr 12, 2010
6.947
7.016
6.918
6.995
284,471
+0.09(+1.26%)
Apr 09, 2010
7.014
7.024
6.822
6.908
303,468
-0.07(-0.97%)
Apr 08, 2010
6.812
7.002
6.812
6.976
422,938
+0.16(+2.40%)
Apr 07, 2010
6.957
7.024
6.696
6.812
590,256
-0.17(-2.48%)
Apr 06, 2010
6.937
7.034
6.879
6.985
481,437
+0.02(+0.28%)
Apr 05, 2010
7.101
7.130
6.928
6.966
395,237
-0.13(-1.77%)
Apr 01, 2010
7.178
7.091
7.091
7.091
351,630
-0.01(-0.14%)
Mar 31, 2010
7.091
7.217
7.072
7.101
266,297
-0.05(-0.67%)
Mar 30, 2010
7.226
7.400
7.072
7.149
495,786
-0.09(-1.20%)
Mar 29, 2010
7.361
7.438
7.159
7.236
318,556
-0.12(-1.57%)
Mar 26, 2010
7.303
7.437
7.255
7.352
253,810
+0.06(+0.79%)
Mar 25, 2010
7.438
7.544
7.284
7.294
1,220,351
-0.11(-1.43%)
Mar 24, 2010
7.429
7.458
7.313
7.400
172,624
-0.09(-1.16%)
Mar 23, 2010
7.429
7.496
7.308
7.486
259,612
+0.05(+0.65%)
Mar 22, 2010
7.246
7.477
7.236
7.438
261,844
+0.17(+2.39%)
Mar 19, 2010
7.573
7.660
7.236
7.265
440,421
-0.24(-3.21%)
Mar 18, 2010
7.525
7.612
7.467
7.506
165,165
-0.05(-0.64%)
Mar 17, 2010
7.708
7.756
7.544
7.554
220,050
-0.15(-2.00%)
Mar 16, 2010
7.747
7.756
7.650
7.708
316,116
-0.01(-0.12%)
Mar 15, 2010
7.660
7.737
7.612
7.718
488,232
-0.03(-0.37%)
Mar 12, 2010
7.708
7.747
7.631
7.747
535,584
+0.09(+1.13%)
Mar 11, 2010
7.592
7.689
7.535
7.660
321,494
+0.04(+0.51%)
Mar 10, 2010
7.515
7.766
7.515
7.621
654,581
+0.13(+1.80%)
Mar 09, 2010
7.506
7.689
7.448
7.486
375,979
+0.05(+0.65%)
Mar 08, 2010
7.554
7.631
7.409
7.438
230,865
-0.12(-1.53%)
Mar 05, 2010
7.535
7.660
7.477
7.554
356,424
+0.06(+0.77%)
Mar 04, 2010
7.641
7.679
7.477
7.496
371,495
-0.12(-1.52%)
Mar 03, 2010
7.602
7.756
7.554
7.612
527,661
+0.00(+0.00%)
Mar 02, 2010
7.776
7.853
7.573
7.612
537,412
-0.18(-2.35%)
Mar 01, 2010
7.535
7.853
7.535
7.795
495,074
+0.30(+3.98%)
Feb 26, 2010
7.409
7.573
7.217
7.496
380,087
+0.07(+0.91%)
Feb 25, 2010
7.467
7.467
7.294
7.429
373,649
-0.13(-1.66%)
Feb 24, 2010
7.660
7.698
7.467
7.554
257,593
-0.10(-1.26%)
Feb 23, 2010
7.727
7.727
7.496
7.650
394,833
-0.08(-1.00%)
Feb 22, 2010
7.660
7.776
7.650
7.727
355,017
+0.15(+2.04%)
Feb 19, 2010
7.458
7.708
7.400
7.573
497,801
+0.11(+1.42%)
Feb 18, 2010
7.236
7.544
7.226
7.467
679,019
+0.23(+3.20%)
Feb 17, 2010
7.140
7.275
7.091
7.236
1,017,697
+0.14(+2.04%)
Feb 16, 2010
6.976
7.130
6.947
7.091
711,452
+0.18(+2.65%)
Feb 12, 2010
6.841
6.908
6.908
6.908
477,731
-0.01(-0.14%)
Feb 11, 2010
6.802
7.034
6.764
6.918
482,974
+0.08(+1.13%)
Feb 10, 2010
6.995
7.005
6.773
6.841
297,880
-0.15(-2.20%)
Feb 09, 2010
6.716
7.111
6.716
6.995
714,000
+0.30(+4.46%)
Feb 08, 2010
6.773
7.130
6.629
6.696
1,068,839
-0.07(-1.00%)
Feb 05, 2010
6.022
6.879
6.012
6.764
1,748,496
+0.91(+15.46%)
Feb 04, 2010
5.964
5.993
5.800
5.858
748,972
-0.18(-3.03%)
Feb 03, 2010
6.099
6.138
5.906
6.041
417,573
-0.10(-1.57%)
Feb 02, 2010
5.762
6.176
5.762
6.138
516,127
+0.40(+7.06%)
Feb 01, 2010
5.743
5.781
5.685
5.733
414,190
+0.01(+0.17%)
Jan 29, 2010
5.916
6.060
5.723
5.723
338,999
-0.14(-2.46%)
Jan 28, 2010
6.051
6.109
5.781
5.868
474,921
-0.16(-2.72%)
Jan 27, 2010
5.916
6.051
5.877
6.032
523,301
+0.08(+1.29%)
Jan 26, 2010
6.109
6.109
5.906
5.955
412,498
-0.16(-2.68%)
Jan 25, 2010
6.138
6.301
6.041
6.118
385,491
+0.04(+0.63%)
Jan 22, 2010
6.244
6.321
6.070
6.080
476,458
-0.18(-2.92%)
Jan 21, 2010
6.436
6.562
6.215
6.263
448,557
-0.18(-2.84%)
Jan 20, 2010
6.456
6.542
6.263
6.446
489,619
-0.11(-1.62%)
Jan 19, 2010
6.542
6.619
6.407
6.552
714,400
+0.04(+0.59%)
Jan 15, 2010
6.677
6.513
6.513
6.513
669,530
-0.12(-1.74%)
Jan 14, 2010
6.812
6.947
6.600
6.629
866,727
-0.27(-3.91%)
Jan 13, 2010
6.745
6.928
6.600
6.899
372,783
+0.21(+3.17%)
Jan 12, 2010
6.735
6.812
6.571
6.687
714,121
-0.11(-1.56%)
Jan 11, 2010
6.937
6.937
6.668
6.793
352,142
-0.13(-1.81%)
Jan 08, 2010
6.937
7.000
6.793
6.918
231,624
-0.03(-0.42%)
Jan 07, 2010
6.696
6.995
6.639
6.947
445,392
+0.26(+3.89%)
Jan 06, 2010
6.937
6.947
6.562
6.687
695,393
-0.26(-3.74%)
Jan 05, 2010
6.802
7.063
6.648
6.947
812,995
+0.11(+1.55%)
Jan 04, 2010
6.831
6.928
6.745
6.841
301,774
+0.10(+1.43%)
Dec 31, 2009
6.851
6.745
6.745
6.745
267,355
-0.13(-1.82%)
Dec 30, 2009
6.985
6.986
6.764
6.870
243,210
-0.16(-2.33%)
Dec 29, 2009
7.024
7.101
6.937
7.034
237,234
+0.01(+0.14%)
Dec 28, 2009
7.246
7.246
6.918
7.024
224,982
-0.21(-2.93%)
Dec 24, 2009
7.226
7.371
7.053
7.236
148,268
+0.05(+0.67%)
Dec 23, 2009
7.352
7.352
6.985
7.188
277,558
-0.12(-1.58%)
Dec 22, 2009
7.159
7.400
7.149
7.303
570,131
+0.18(+2.57%)
Dec 21, 2009
7.082
7.226
6.985
7.120
578,631
+0.13(+1.79%)
Dec 18, 2009
6.908
7.053
6.764
6.995
552,246
+0.19(+2.83%)
Dec 17, 2009
6.976
6.995
6.745
6.802
411,960
-0.26(-3.68%)
Dec 16, 2009
7.169
7.255
6.860
7.063
518,806
-0.04(-0.54%)
Dec 15, 2009
7.246
7.294
6.976
7.101
487,840
-0.17(-2.38%)
Dec 14, 2009
7.226
7.284
7.130
7.275
312,300
+0.15(+2.17%)
Dec 11, 2009
6.860
7.207
6.860
7.120
397,268
+0.27(+3.94%)
Dec 10, 2009
6.947
6.957
6.783
6.851
521,989
-0.09(-1.25%)
Dec 09, 2009
6.783
6.937
6.658
6.937
435,950
+0.14(+2.13%)
Dec 08, 2009
6.918
6.976
6.783
6.793
257,404
-0.14(-2.08%)
Dec 07, 2009
6.822
6.966
6.812
6.937
505,047
+0.13(+1.98%)
Dec 04, 2009
6.696
6.904
6.600
6.802
488,359
+0.25(+3.82%)
Dec 03, 2009
6.581
6.600
6.465
6.552
541,946
+0.03(+0.44%)
Dec 02, 2009
6.311
6.581
6.292
6.523
642,509
+0.25(+3.99%)
Dec 01, 2009
6.099
6.340
6.003
6.272
567,905
+0.26(+4.33%)
Nov 30, 2009
6.022
6.032
5.897
6.012
701,467
-0.01(-0.16%)
Nov 27, 2009
6.118
6.186
6.003
6.022
366,205
-0.19(-3.10%)
Nov 25, 2009
6.282
6.456
6.166
6.215
805,544
-0.05(-0.77%)
Nov 24, 2009
6.456
6.494
6.244
6.263
528,785
-0.19(-2.99%)
Nov 23, 2009
6.359
6.562
6.359
6.456
232,972
+0.15(+2.45%)
Nov 20, 2009
6.292
6.417
6.166
6.301
220,382
-0.05(-0.76%)
Nov 19, 2009
6.407
6.427
6.224
6.350
426,274
-0.06(-0.90%)
Nov 18, 2009
6.648
6.696
6.407
6.407
332,295
-0.22(-3.34%)
Nov 17, 2009
6.764
6.812
6.581
6.629
392,128
-0.15(-2.27%)
Nov 16, 2009
6.716
6.870
6.658
6.783
392,931
+0.12(+1.73%)
Nov 13, 2009
6.422
6.668
6.263
6.668
388,111
+0.28(+4.37%)
Nov 12, 2009
6.812
6.812
6.388
6.388
319,833
-0.41(-6.09%)
Nov 11, 2009
6.716
6.841
6.552
6.802
321,285
+0.17(+2.62%)
Nov 10, 2009
6.725
6.735
6.456
6.629
319,035
-0.11(-1.57%)
Nov 09, 2009
6.600
6.889
6.456
6.735
441,168
-0.01(-0.14%)
Nov 06, 2009
6.735
6.851
6.600
6.745
403,469
+0.17(+2.64%)
Nov 05, 2009
6.465
6.581
6.340
6.571
394,963
+0.15(+2.40%)
Nov 04, 2009
6.629
6.639
6.388
6.417
393,786
-0.19(-2.92%)
Nov 03, 2009
6.542
6.783
6.407
6.610
462,555
-0.02(-0.29%)
Nov 02, 2009
6.851
7.024
6.571
6.629
530,589
-0.20(-2.96%)
Oct 30, 2009
7.005
7.130
6.793
6.831
941,689
-0.27(-3.80%)
Oct 29, 2009
7.024
7.284
7.024
7.101
459,732
+0.17(+2.50%)
Oct 28, 2009
7.255
7.429
6.908
6.928
486,432
-0.35(-4.77%)
Oct 27, 2009
7.429
7.477
7.226
7.275
455,600
-0.13(-1.69%)
Oct 26, 2009
7.862
7.949
7.352
7.400
753,346
-0.46(-5.88%)
Oct 23, 2009
7.910
8.469
7.785
7.862
810,671
-0.61(-7.17%)
Oct 22, 2009
8.479
8.508
8.190
8.469
942,460
+0.00(+0.00%)
Oct 21, 2009
8.344
8.845
8.344
8.469
1,253,122
-0.08(-0.90%)
Oct 20, 2009
8.522
8.575
8.411
8.546
427,504
+0.01(+0.11%)
Oct 19, 2009
8.469
8.652
8.325
8.537
453,904
+0.07(+0.80%)
Oct 16, 2009
8.421
8.527
8.315
8.469
435,437
+0.00(+0.00%)
Oct 15, 2009
8.440
8.517
8.421
8.469
392,906
-0.07(-0.79%)
Oct 14, 2009
8.065
8.652
8.007
8.537
1,054,501
+0.61(+7.65%)
Oct 13, 2009
7.910
8.007
7.833
7.930
339,352
+0.01(+0.12%)
Oct 12, 2009
7.939
8.036
7.814
7.920
493,685
+0.06(+0.74%)
Oct 09, 2009
7.814
7.949
7.727
7.862
507,119
-0.01(-0.12%)
Oct 08, 2009
7.872
8.021
7.718
7.872
550,815
+0.06(+0.74%)
Oct 07, 2009
7.901
7.949
7.785
7.814
428,791
-0.09(-1.10%)
Oct 06, 2009
7.650
7.930
7.612
7.901
445,388
+0.39(+5.13%)
Oct 05, 2009
7.467
7.853
7.361
7.515
452,616
+0.14(+1.96%)
Oct 02, 2009
7.352
7.564
7.226
7.371
413,617
-0.05(-0.65%)
Oct 01, 2009
7.891
7.983
7.419
7.419
975,040
-0.54(-6.78%)
Sep 30, 2009
7.891
8.171
7.853
7.959
921,257
+0.05(+0.61%)
Sep 29, 2009
7.978
8.016
7.901
7.910
1,072,048
-0.08(-0.97%)
Sep 28, 2009
7.959
8.132
7.891
7.988
804,467
+0.10(+1.22%)
Sep 25, 2009
7.930
7.968
7.804
7.891
873,023
-0.09(-1.09%)
Sep 24, 2009
8.190
8.248
7.853
7.978
932,295
-0.21(-2.59%)
Sep 23, 2009
8.354
8.354
8.113
8.190
1,186,786
-0.17(-2.07%)
Sep 22, 2009
8.450
8.479
8.228
8.363
590,866
-0.06(-0.69%)
Sep 21, 2009
8.065
8.469
8.015
8.421
628,173
+0.30(+3.68%)
Sep 18, 2009
8.093
8.190
8.093
8.122
482,907
+0.05(+0.60%)
Sep 17, 2009
8.045
8.190
8.031
8.074
799,112
+0.03(+0.36%)
Sep 16, 2009
7.766
8.046
7.708
8.045
838,229
+0.28(+3.60%)
Sep 15, 2009
7.670
7.825
7.660
7.766
807,143
+0.06(+0.75%)
Sep 14, 2009
7.573
7.708
7.383
7.708
507,179
+0.05(+0.63%)
Sep 11, 2009
7.583
7.761
7.517
7.660
630,299
+0.04(+0.51%)
Sep 10, 2009
7.438
7.660
7.438
7.621
598,287
+0.27(+3.67%)
Sep 09, 2009
7.275
7.467
7.255
7.352
826,281
+0.08(+1.06%)
Sep 08, 2009
7.188
7.332
7.120
7.275
498,309
+0.07(+0.94%)
Sep 04, 2009
7.024
7.226
6.899
7.207
433,970
+0.21(+3.03%)
Sep 03, 2009
6.995
7.130
6.928
6.995
655,236
+0.02(+0.28%)
Sep 02, 2009
6.918
7.043
6.793
6.976
916,261
+0.05(+0.70%)
Sep 01, 2009
6.985
7.169
6.889
6.928
1,002,897
-0.13(-1.78%)
Aug 31, 2009
7.014
7.072
6.754
7.053
503,051
-0.06(-0.81%)
Aug 28, 2009
7.188
7.217
7.034
7.111
280,563
-0.07(-0.94%)
Aug 27, 2009
7.140
7.226
6.966
7.178
646,741
+0.04(+0.54%)
Aug 26, 2009
6.966
7.178
6.822
7.140
751,580
+0.12(+1.65%)
Aug 25, 2009
6.937
7.101
6.879
7.024
1,481,187
+0.08(+1.11%)
Aug 24, 2009
6.831
7.034
6.658
6.947
587,933
+0.11(+1.55%)
Aug 21, 2009
6.764
6.851
6.696
6.841
686,599
+0.11(+1.57%)
Aug 20, 2009
6.590
6.735
6.562
6.735
1,194,411
+0.14(+2.19%)
Aug 19, 2009
6.504
6.648
6.369
6.590
512,302
-0.03(-0.44%)
Aug 18, 2009
6.475
6.668
6.311
6.619
883,492
+0.09(+1.33%)
Aug 17, 2009
6.552
6.648
6.456
6.533
802,642
-0.13(-1.88%)
Aug 14, 2009
6.696
6.696
6.542
6.658
1,155,499
-0.07(-1.00%)
Aug 13, 2009
6.745
6.793
6.619
6.725
563,008
+0.02(+0.29%)
Aug 12, 2009
6.523
6.802
6.484
6.706
971,999
+0.18(+2.81%)
Aug 11, 2009
6.465
6.552
6.272
6.523
600,697
+0.00(+0.00%)
Aug 10, 2009
6.542
6.610
6.475
6.523
671,636
-0.09(-1.31%)
Aug 07, 2009
6.571
6.687
6.272
6.610
499,520
+0.14(+2.24%)
Aug 06, 2009
6.562
6.562
6.263
6.465
550,636
-0.06(-0.89%)
Aug 05, 2009
6.224
6.523
6.099
6.523
833,972
+0.29(+4.64%)
Aug 04, 2009
6.080
6.301
5.926
6.234
546,464
+0.17(+2.86%)
Aug 03, 2009
6.224
6.301
5.916
6.060
710,373
-0.10(-1.56%)
Jul 31, 2009
6.147
6.282
6.089
6.157
859,068
+0.09(+1.43%)
Jul 30, 2009
6.166
6.205
5.974
6.070
815,166
-0.04(-0.63%)
Jul 29, 2009
6.157
6.215
5.934
6.109
930,221
+0.01(+0.16%)
Jul 28, 2009
6.696
6.696
5.868
6.099
1,456,969
-0.73(-10.72%)
Jul 27, 2009
6.542
6.841
6.272
6.831
880,639
+0.39(+5.98%)
Jul 24, 2009
6.407
6.533
6.369
6.446
712,658
-0.03(-0.45%)
Jul 23, 2009
6.388
6.523
6.359
6.475
765,284
+0.05(+0.75%)
Jul 22, 2009
6.398
6.590
6.330
6.427
1,032,291
-0.03(-0.45%)
Jul 21, 2009
6.456
6.562
6.321
6.456
734,850
+0.02(+0.30%)
Jul 20, 2009
6.292
6.484
6.118
6.436
692,113
+0.20(+3.25%)
Jul 17, 2009
6.224
6.253
5.974
6.234
1,266,922
+0.08(+1.25%)
Jul 16, 2009
6.378
6.378
6.099
6.157
594,635
-0.28(-4.34%)
Jul 15, 2009
6.157
6.504
6.041
6.436
965,726
+0.32(+5.20%)
Jul 14, 2009
6.012
6.176
5.945
6.118
1,027,507
+0.07(+1.11%)
Jul 13, 2009
5.656
6.138
5.550
6.051
986,387
+0.39(+6.80%)
Jul 10, 2009
5.367
5.714
5.203
5.665
899,332
+0.28(+5.19%)
Jul 09, 2009
5.376
5.569
5.203
5.386
526,099
+0.03(+0.54%)
Jul 08, 2009
5.550
5.550
5.203
5.357
508,553
-0.15(-2.80%)
Jul 07, 2009
5.473
5.511
5.357
5.511
717,288
+0.04(+0.70%)
Jul 06, 2009
5.396
5.502
5.251
5.473
462,282
-0.03(-0.53%)
Jul 02, 2009
5.482
5.559
4.972
5.502
2,086,823
-0.33(-5.62%)
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.