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
Gladstone Investment
(NQ:
GAIN
)
14.07
UNCHANGED
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, 2011
2.122
2.122
2.073
2.079
205,379
-0.03(-1.25%)
Jun 29, 2011
2.178
2.178
2.102
2.105
210,960
-0.02(-0.96%)
Jun 28, 2011
2.125
2.166
2.117
2.125
203,895
+0.00(+0.00%)
Jun 27, 2011
2.117
2.172
2.111
2.125
401,725
+0.01(+0.69%)
Jun 24, 2011
2.093
2.125
2.067
2.111
1,295,271
+0.03(+1.40%)
Jun 23, 2011
2.064
2.108
2.058
2.082
347,763
-0.02(-0.97%)
Jun 22, 2011
2.125
2.125
2.090
2.102
272,874
-0.04(-1.77%)
Jun 21, 2011
2.187
2.187
2.114
2.140
314,426
-0.03(-1.21%)
Jun 20, 2011
2.172
2.184
2.122
2.166
178,379
+0.02(+1.09%)
Jun 17, 2011
2.160
2.181
2.117
2.143
382,501
-0.00(-0.14%)
Jun 16, 2011
2.111
2.181
2.105
2.146
273,196
+0.05(+2.29%)
Jun 15, 2011
2.115
2.150
2.072
2.098
335,056
-0.04(-1.89%)
Jun 14, 2011
2.098
2.157
2.095
2.138
298,200
+0.06(+3.07%)
Jun 13, 2011
2.092
2.124
2.060
2.075
228,318
-0.01(-0.42%)
Jun 10, 2011
2.092
2.104
2.075
2.083
270,002
-0.01(-0.41%)
Jun 09, 2011
2.101
2.124
2.089
2.092
340,693
-0.01(-0.28%)
Jun 08, 2011
2.046
2.125
2.046
2.098
322,894
+0.05(+2.26%)
Jun 07, 2011
2.040
2.101
2.040
2.051
286,764
+0.03(+1.43%)
Jun 06, 2011
2.106
2.121
2.022
2.022
367,917
-0.04(-2.10%)
Jun 03, 2011
2.083
2.104
2.060
2.066
349,576
+0.05(+2.29%)
May 24, 2011
1.979
2.037
1.953
2.020
537,277
+0.05(+2.50%)
May 23, 2011
1.982
2.002
1.968
1.970
593,982
-0.03(-1.30%)
May 20, 2011
2.072
2.082
1.976
1.996
944,173
-0.09(-4.23%)
May 19, 2011
2.080
2.106
2.054
2.085
248,332
+0.02(+1.05%)
May 18, 2011
2.075
2.075
2.020
2.063
489,407
-0.01(-0.35%)
May 17, 2011
2.070
2.090
2.063
2.070
295,590
-0.01(-0.42%)
May 16, 2011
2.085
2.113
2.073
2.079
312,294
-0.02(-0.82%)
May 13, 2011
2.151
2.154
2.085
2.096
244,834
-0.05(-2.28%)
May 12, 2011
2.108
2.151
2.099
2.145
201,169
+0.03(+1.36%)
May 11, 2011
2.128
2.142
2.113
2.116
317,215
-0.02(-1.08%)
May 10, 2011
2.154
2.154
2.122
2.139
332,639
+0.00(+0.00%)
May 09, 2011
2.125
2.148
2.122
2.139
169,392
+0.02(+0.81%)
May 06, 2011
2.177
2.179
2.119
2.122
209,638
-0.02(-0.81%)
May 05, 2011
2.154
2.188
2.136
2.139
160,437
-0.02(-0.93%)
May 04, 2011
2.179
2.194
2.159
2.159
185,929
-0.02(-0.92%)
May 03, 2011
2.185
2.214
2.177
2.179
283,080
-0.01(-0.52%)
May 02, 2011
2.186
2.277
2.177
2.191
350,599
-0.03(-1.55%)
Apr 29, 2011
2.197
2.240
2.171
2.226
299,934
+0.04(+1.84%)
Apr 28, 2011
2.177
2.188
2.148
2.185
135,205
+0.01(+0.40%)
Apr 27, 2011
2.185
2.191
2.177
2.177
103,525
-0.01(-0.53%)
Apr 26, 2011
2.171
2.188
2.156
2.188
223,577
+0.03(+1.47%)
Apr 25, 2011
2.185
2.197
2.142
2.156
404,248
-0.03(-1.32%)
Apr 21, 2011
2.205
2.223
2.177
2.185
225,160
-0.01(-0.46%)
Apr 20, 2011
2.197
2.197
2.165
2.195
239,645
+0.03(+1.26%)
Apr 19, 2011
2.179
2.179
2.159
2.168
164,624
+0.00(+0.07%)
Apr 18, 2011
2.141
2.184
2.141
2.167
354,827
+0.03(+1.20%)
Apr 15, 2011
2.129
2.167
2.129
2.141
347,217
+0.00(+0.00%)
Apr 14, 2011
2.087
2.158
2.084
2.141
289,336
+0.05(+2.60%)
Apr 13, 2011
2.075
2.104
2.075
2.087
449,279
+0.03(+1.25%)
Apr 12, 2011
2.092
2.127
2.058
2.061
218,503
-0.05(-2.44%)
Apr 11, 2011
2.144
2.144
2.107
2.112
165,222
-0.03(-1.47%)
Apr 08, 2011
2.144
2.149
2.101
2.144
180,130
+0.00(+0.13%)
Apr 07, 2011
2.149
2.164
2.118
2.141
149,398
+0.00(+0.13%)
Apr 06, 2011
2.172
2.172
2.135
2.138
226,399
-0.03(-1.19%)
Apr 05, 2011
2.201
2.201
2.152
2.164
209,805
-0.03(-1.56%)
Apr 04, 2011
2.187
2.218
2.169
2.198
197,140
+0.03(+1.18%)
Apr 01, 2011
2.227
2.227
2.164
2.172
252,856
-0.05(-2.06%)
Mar 31, 2011
2.218
2.218
2.204
2.218
193,334
+0.00(+0.00%)
Mar 30, 2011
2.238
2.255
2.215
2.218
192,288
-0.02(-0.77%)
Mar 29, 2011
2.227
2.264
2.209
2.235
181,036
+0.00(+0.13%)
Mar 28, 2011
2.258
2.272
2.232
2.232
188,663
-0.01(-0.38%)
Mar 25, 2011
2.241
2.258
2.187
2.241
86,031
+0.02(+0.77%)
Mar 24, 2011
2.229
2.258
2.205
2.224
298,642
+0.01(+0.39%)
Mar 23, 2011
2.138
2.218
2.138
2.215
202,339
+0.07(+3.06%)
Mar 22, 2011
2.198
2.198
2.149
2.149
133,794
-0.04(-1.83%)
Mar 21, 2011
2.149
2.189
2.109
2.189
169,340
+0.08(+3.93%)
Mar 18, 2011
2.078
2.107
2.061
2.107
333,821
+0.05(+2.50%)
Mar 17, 2011
2.161
2.161
2.012
2.055
925,411
-0.07(-3.23%)
Mar 16, 2011
2.158
2.181
2.118
2.124
328,509
-0.03(-1.58%)
Mar 15, 2011
2.149
2.175
2.124
2.158
192,014
-0.03(-1.43%)
Mar 14, 2011
2.198
2.212
2.175
2.189
131,349
-0.03(-1.28%)
Mar 11, 2011
2.166
2.243
2.166
2.218
197,558
+0.05(+2.09%)
Mar 10, 2011
2.232
2.232
2.172
2.172
328,886
-0.08(-3.54%)
Mar 09, 2011
2.328
2.360
2.249
2.252
241,857
-0.09(-3.77%)
Mar 08, 2011
2.274
2.365
2.274
2.340
215,430
+0.07(+2.88%)
Mar 07, 2011
2.345
2.365
2.246
2.274
408,219
-0.07(-2.91%)
Mar 04, 2011
2.362
2.431
2.320
2.343
337,542
-0.01(-0.48%)
Mar 03, 2011
2.291
2.360
2.291
2.354
176,386
+0.08(+3.50%)
Mar 02, 2011
2.303
2.314
2.252
2.274
166,492
-0.02(-0.87%)
Mar 01, 2011
2.345
2.360
2.294
2.294
364,665
-0.06(-2.42%)
Feb 28, 2011
2.323
2.357
2.306
2.351
343,350
+0.06(+2.61%)
Feb 25, 2011
2.229
2.311
2.212
2.291
201,135
+0.07(+2.94%)
Feb 24, 2011
2.206
2.240
2.166
2.226
320,595
+0.02(+0.77%)
Feb 23, 2011
2.243
2.266
2.181
2.209
207,502
-0.02(-0.89%)
Feb 22, 2011
2.223
2.274
2.183
2.229
336,353
+0.02(+0.90%)
Feb 18, 2011
2.254
2.254
2.195
2.209
260,819
-0.03(-1.52%)
Feb 17, 2011
2.218
2.252
2.166
2.243
523,760
+0.02(+0.77%)
Feb 16, 2011
2.263
2.263
2.178
2.226
256,472
-0.03(-1.14%)
Feb 15, 2011
2.269
2.291
2.178
2.252
478,984
-0.05(-2.33%)
Feb 14, 2011
2.263
2.334
2.260
2.305
347,527
+0.04(+1.87%)
Feb 11, 2011
2.209
2.263
2.209
2.263
143,388
+0.05(+2.43%)
Feb 10, 2011
2.235
2.252
2.192
2.209
151,813
-0.04(-1.76%)
Feb 09, 2011
2.263
2.263
2.195
2.249
264,777
-0.01(-0.50%)
Feb 08, 2011
2.212
2.260
2.179
2.260
393,198
+0.05(+2.30%)
Feb 07, 2011
2.172
2.232
2.172
2.209
268,401
+0.05(+2.49%)
Feb 04, 2011
2.150
2.184
2.144
2.155
152,682
+0.00(+0.00%)
Feb 03, 2011
2.206
2.215
2.144
2.155
148,741
-0.05(-2.43%)
Feb 02, 2011
2.209
2.223
2.172
2.209
184,082
+0.00(+0.13%)
Feb 01, 2011
2.025
2.229
2.025
2.206
420,702
+0.21(+10.33%)
Jan 31, 2011
1.983
2.037
1.974
2.000
268,974
+0.04(+2.17%)
Jan 28, 2011
2.037
2.039
1.926
1.957
488,296
-0.09(-4.29%)
Jan 27, 2011
2.048
2.051
2.017
2.045
144,612
+0.00(+0.14%)
Jan 26, 2011
2.051
2.051
2.014
2.042
188,537
+0.00(+0.00%)
Jan 25, 2011
2.155
2.212
2.000
2.042
792,163
-0.13(-5.99%)
Jan 24, 2011
2.155
2.195
2.155
2.172
90,162
+0.01(+0.39%)
Jan 21, 2011
2.175
2.198
2.155
2.164
330,441
-0.00(-0.13%)
Jan 20, 2011
2.158
2.195
2.158
2.167
163,072
+0.01(+0.26%)
Jan 19, 2011
2.232
2.232
2.153
2.161
154,825
-0.07(-2.92%)
Jan 18, 2011
2.218
2.235
2.181
2.226
127,950
-0.01(-0.63%)
Jan 14, 2011
2.221
2.243
2.204
2.240
210,722
+0.01(+0.51%)
Jan 13, 2011
2.209
2.229
2.192
2.229
327,796
+0.02(+0.89%)
Jan 12, 2011
2.218
2.218
2.178
2.209
125,939
-0.00(-0.13%)
Jan 11, 2011
2.164
2.212
2.164
2.212
204,813
+0.05(+2.48%)
Jan 10, 2011
2.125
2.173
2.125
2.159
119,071
+0.02(+0.79%)
Jan 07, 2011
2.181
2.181
2.125
2.142
198,741
-0.03(-1.42%)
Jan 06, 2011
2.176
2.190
2.156
2.173
122,947
-0.01(-0.39%)
Jan 05, 2011
2.153
2.192
2.153
2.181
126,721
+0.02(+1.04%)
Jan 04, 2011
2.206
2.206
2.139
2.159
154,372
-0.05(-2.04%)
Jan 03, 2011
2.170
2.206
2.170
2.204
190,344
+0.05(+2.35%)
Dec 31, 2010
2.153
2.187
2.150
2.153
131,294
+0.00(+0.13%)
Dec 30, 2010
2.161
2.184
2.150
2.150
91,047
-0.01(-0.26%)
Dec 29, 2010
2.167
2.192
2.145
2.156
184,730
-0.00(-0.13%)
Dec 28, 2010
2.195
2.198
2.134
2.159
164,580
-0.03(-1.41%)
Dec 27, 2010
2.192
2.204
2.130
2.190
74,809
+0.00(+0.00%)
Dec 23, 2010
2.176
2.205
2.168
2.190
155,750
+0.01(+0.65%)
Dec 22, 2010
2.161
2.190
2.139
2.176
183,039
+0.01(+0.52%)
Dec 21, 2010
2.159
2.204
2.147
2.164
202,290
+0.03(+1.18%)
Dec 20, 2010
2.170
2.175
2.136
2.139
217,989
-0.01(-0.52%)
Dec 17, 2010
2.189
2.189
2.128
2.150
498,804
-0.03(-1.41%)
Dec 16, 2010
2.161
2.198
2.145
2.181
225,800
+0.03(+1.17%)
Dec 15, 2010
2.156
2.170
2.142
2.156
142,936
-0.01(-0.39%)
Dec 14, 2010
2.153
2.181
2.131
2.164
162,946
+0.01(+0.52%)
Dec 13, 2010
2.192
2.192
2.148
2.153
177,144
-0.04(-1.66%)
Dec 10, 2010
2.187
2.189
2.161
2.189
105,631
+0.01(+0.64%)
Dec 09, 2010
2.181
2.201
2.136
2.175
233,409
+0.01(+0.26%)
Dec 08, 2010
2.187
2.201
2.170
2.170
504,287
-0.00(-0.13%)
Dec 07, 2010
2.181
2.195
2.156
2.173
196,622
+0.02(+0.78%)
Dec 06, 2010
2.161
2.184
2.139
2.156
143,997
-0.02(-0.77%)
Dec 03, 2010
2.170
2.189
2.136
2.173
90,593
-0.00(-0.13%)
Dec 02, 2010
2.187
2.195
2.133
2.175
117,829
-0.00(-0.13%)
Dec 01, 2010
2.206
2.206
2.161
2.178
263,945
+0.00(+0.13%)
Nov 30, 2010
2.198
2.209
2.167
2.175
173,940
-0.02(-1.02%)
Nov 29, 2010
2.178
2.209
2.128
2.198
138,289
+0.01(+0.51%)
Nov 26, 2010
2.184
2.212
2.157
2.187
129,441
-0.03(-1.14%)
Nov 24, 2010
2.187
2.212
2.212
2.212
169,800
+0.06(+2.73%)
Nov 23, 2010
2.181
2.195
2.147
2.153
79,188
-0.06(-2.53%)
Nov 22, 2010
2.164
2.212
2.131
2.209
165,550
+0.04(+1.94%)
Nov 19, 2010
2.156
2.175
2.133
2.167
163,021
+0.01(+0.65%)
Nov 18, 2010
2.131
2.159
2.117
2.153
174,847
+0.05(+2.40%)
Nov 17, 2010
2.097
2.114
2.086
2.103
107,528
+0.03(+1.21%)
Nov 16, 2010
2.075
2.111
2.055
2.077
209,306
-0.02(-1.06%)
Nov 15, 2010
2.114
2.125
2.094
2.100
88,026
+0.01(+0.40%)
Nov 12, 2010
2.061
2.127
2.061
2.091
245,318
+0.00(+0.13%)
Nov 11, 2010
2.063
2.112
2.061
2.088
175,093
+0.01(+0.27%)
Nov 10, 2010
2.091
2.119
2.036
2.083
216,819
-0.01(-0.27%)
Nov 09, 2010
2.102
2.116
2.077
2.088
199,793
-0.02(-0.79%)
Nov 08, 2010
2.102
2.126
2.088
2.105
140,938
-0.02(-0.92%)
Nov 05, 2010
2.153
2.228
2.111
2.125
196,281
-0.03(-1.17%)
Nov 04, 2010
2.072
2.155
2.072
2.150
353,764
+0.09(+4.47%)
Nov 03, 2010
2.055
2.069
2.049
2.058
400,643
-0.01(-0.40%)
Nov 02, 2010
2.055
2.066
2.030
2.066
224,332
+0.04(+2.06%)
Nov 01, 2010
2.033
2.047
2.005
2.024
237,917
-0.00(-0.14%)
Oct 29, 2010
2.016
2.045
1.991
2.027
155,216
+0.01(+0.41%)
Oct 28, 2010
2.041
2.041
1.985
2.019
136,384
-0.01(-0.41%)
Oct 27, 2010
2.030
2.069
1.994
2.027
194,367
-0.02(-0.82%)
Oct 25, 2010
2.061
2.072
2.010
2.044
96,882
-0.01(-0.27%)
Oct 22, 2010
2.027
2.080
2.022
2.049
148,145
+0.03(+1.24%)
Oct 21, 2010
2.010
2.080
1.977
2.024
370,689
+0.02(+0.83%)
Oct 20, 2010
1.983
2.055
1.983
2.008
235,698
+0.03(+1.55%)
Oct 19, 2010
2.010
2.052
1.963
1.977
279,305
-0.07(-3.27%)
Oct 18, 2010
2.036
2.066
1.991
2.044
223,344
+0.02(+0.96%)
Oct 15, 2010
2.016
2.066
1.986
2.025
379,801
+0.04(+1.95%)
Oct 14, 2010
1.975
1.991
1.928
1.986
212,292
+0.00(+0.14%)
Oct 13, 2010
1.969
1.994
1.928
1.983
376,230
+0.03(+1.56%)
Oct 12, 2010
1.975
1.986
1.917
1.953
331,435
-0.03(-1.54%)
Oct 11, 2010
1.994
1.997
1.975
1.983
204,926
-0.01(-0.56%)
Oct 08, 2010
1.919
2.011
1.911
1.994
281,585
+0.08(+4.20%)
Oct 07, 2010
1.922
1.961
1.911
1.914
338,804
+0.01(+0.58%)
Oct 06, 2010
1.872
1.922
1.867
1.903
251,782
+0.02(+1.03%)
Oct 05, 2010
1.847
1.889
1.800
1.883
584,305
+0.05(+2.87%)
Oct 04, 2010
1.883
1.922
1.800
1.831
373,948
-0.08(-4.06%)
Oct 01, 2010
1.869
1.922
1.833
1.908
308,283
+0.05(+2.84%)
Sep 30, 2010
1.897
1.911
1.856
1.856
272,046
-0.02(-1.03%)
Sep 29, 2010
1.869
1.903
1.847
1.875
227,164
-0.01(-0.59%)
Sep 28, 2010
1.872
1.903
1.858
1.886
264,720
+0.01(+0.59%)
Sep 27, 2010
1.856
1.908
1.856
1.875
207,222
+0.01(+0.59%)
Sep 24, 2010
1.792
1.864
1.792
1.864
292,154
+0.10(+5.49%)
Sep 23, 2010
1.786
1.864
1.764
1.767
192,169
-0.04(-2.30%)
Sep 22, 2010
1.858
1.886
1.778
1.808
445,310
-0.07(-3.69%)
Sep 21, 2010
1.919
1.919
1.853
1.878
130,971
-0.04(-2.16%)
Sep 20, 2010
1.861
1.922
1.842
1.919
336,140
+0.07(+3.74%)
Sep 17, 2010
1.864
1.886
1.842
1.850
318,883
+0.00(+0.00%)
Sep 15, 2010
1.800
1.872
1.789
1.850
203,796
+0.04(+1.97%)
Sep 14, 2010
1.817
1.871
1.798
1.814
153,738
-0.02(-0.90%)
Sep 13, 2010
1.776
1.845
1.776
1.831
298,821
+0.08(+4.40%)
Sep 10, 2010
1.773
1.789
1.748
1.754
457,090
-0.01(-0.31%)
Sep 09, 2010
1.767
1.789
1.748
1.759
195,358
+0.02(+0.95%)
Sep 08, 2010
1.718
1.743
1.683
1.743
222,844
+0.04(+2.43%)
Sep 07, 2010
1.781
1.784
1.688
1.701
212,891
-0.08(-4.63%)
Sep 03, 2010
1.715
1.789
1.715
1.784
232,949
+0.07(+4.18%)
Sep 02, 2010
1.710
1.730
1.681
1.712
121,371
-0.01(-0.64%)
Sep 01, 2010
1.652
1.723
1.649
1.723
327,996
+0.10(+6.10%)
Aug 31, 2010
1.594
1.657
1.580
1.624
298,585
+0.04(+2.25%)
Aug 30, 2010
1.619
1.633
1.555
1.589
258,128
-0.04(-2.70%)
Aug 27, 2010
1.558
1.635
1.539
1.633
253,559
+0.09(+5.89%)
Aug 26, 2010
1.608
1.627
1.528
1.542
385,006
-0.06(-3.78%)
Aug 25, 2010
1.561
1.608
1.555
1.602
243,348
+0.03(+2.10%)
Aug 24, 2010
1.514
1.577
1.514
1.569
179,517
+0.05(+3.26%)
Aug 23, 2010
1.594
1.627
1.514
1.520
200,875
-0.06(-4.00%)
Aug 20, 2010
1.589
1.645
1.544
1.583
251,107
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.597
1.600
323,972
-0.11(-6.29%)
Aug 18, 2010
1.630
1.767
1.628
1.707
171,547
+0.07(+4.17%)
Aug 17, 2010
1.644
1.660
1.628
1.639
244,191
+0.02(+1.18%)
Aug 16, 2010
1.617
1.671
1.592
1.619
226,556
-0.01(-0.84%)
Aug 13, 2010
1.655
1.701
1.630
1.633
105,582
-0.03(-1.97%)
Aug 12, 2010
1.606
1.718
1.606
1.666
251,532
+0.03(+1.67%)
Aug 11, 2010
1.745
1.745
1.622
1.639
278,983
-0.12(-6.84%)
Aug 10, 2010
1.778
1.794
1.756
1.759
159,201
-0.04(-1.98%)
Aug 09, 2010
1.794
1.797
1.756
1.794
121,975
+0.02(+0.92%)
Aug 06, 2010
1.751
1.786
1.734
1.778
78,050
+0.00(+0.00%)
Aug 05, 2010
1.764
1.792
1.764
1.778
197,657
+0.00(+0.00%)
Aug 04, 2010
1.759
1.783
1.715
1.778
90,359
+0.03(+1.88%)
Aug 03, 2010
1.764
1.783
1.737
1.745
221,821
-0.02(-1.39%)
Aug 02, 2010
1.841
1.841
1.767
1.770
331,506
-0.04(-1.97%)
Jul 30, 2010
1.732
1.825
1.732
1.805
172,391
+0.05(+2.96%)
Jul 29, 2010
1.764
1.794
1.712
1.753
89,270
+0.00(+0.00%)
Jul 28, 2010
1.805
1.819
1.688
1.753
181,805
-0.06(-3.46%)
Jul 27, 2010
1.814
1.846
1.792
1.816
209,110
+0.02(+1.07%)
Jul 26, 2010
1.732
1.803
1.732
1.797
224,764
+0.07(+3.79%)
Jul 23, 2010
1.701
1.734
1.688
1.732
145,712
+0.02(+0.96%)
Jul 22, 2010
1.682
1.715
1.641
1.715
234,814
+0.07(+3.98%)
Jul 21, 2010
1.745
1.762
1.649
1.649
98,947
-0.09(-5.04%)
Jul 20, 2010
1.655
1.742
1.630
1.737
112,166
+0.06(+3.76%)
Jul 19, 2010
1.663
1.682
1.639
1.674
92,146
+0.01(+0.82%)
Jul 16, 2010
1.658
1.669
1.631
1.660
230,608
-0.01(-0.49%)
Jul 15, 2010
1.747
1.753
1.658
1.669
130,378
-0.07(-4.06%)
Jul 14, 2010
1.761
1.769
1.728
1.739
105,345
-0.04(-1.99%)
Jul 13, 2010
1.742
1.791
1.704
1.775
338,180
+0.07(+3.98%)
Jul 12, 2010
1.756
1.761
1.707
1.707
98,519
-0.06(-3.53%)
Jul 09, 2010
1.671
1.777
1.671
1.769
250,265
+0.09(+5.34%)
Jul 08, 2010
1.660
1.685
1.652
1.679
214,094
+0.02(+1.48%)
Jul 07, 2010
1.636
1.655
1.631
1.655
228,058
+0.02(+1.50%)
Jul 06, 2010
1.636
1.658
1.612
1.631
484,973
+0.01(+0.84%)
Jul 02, 2010
1.617
1.620
1.565
1.617
223,164
+0.01(+0.51%)
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.