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
Ocean Bio Chem Inc
(NQ:
OBCI
)
13.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 8, 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
2.304
2.304
2.135
2.268
10,903
+0.03(+1.15%)
Jun 28, 2012
2.269
2.269
2.242
2.242
3,653
-0.05(-2.33%)
Jun 27, 2012
2.171
2.295
2.171
2.295
51,576
+0.16(+7.50%)
Jun 26, 2012
2.153
2.242
2.011
2.135
19,969
-0.02(-0.83%)
Jun 25, 2012
2.144
2.224
2.144
2.153
13,376
-0.11(-4.72%)
Jun 22, 2012
2.180
2.260
2.180
2.260
2,810
+0.10(+4.53%)
Jun 21, 2012
2.242
2.251
2.162
2.162
14,988
-0.10(-4.33%)
Jun 19, 2012
2.091
2.260
2.260
2.260
18,322
+0.17(+8.09%)
Jun 18, 2012
2.144
2.197
1.984
2.091
11,757
-0.12(-5.62%)
Jun 15, 2012
2.215
2.224
2.091
2.215
21,480
+0.07(+3.32%)
Jun 14, 2012
2.135
2.224
2.082
2.144
17,257
+0.04(+2.03%)
Jun 13, 2012
2.091
2.135
2.074
2.101
16,401
+0.12(+5.91%)
Jun 12, 2012
2.108
2.108
1.984
1.984
18,936
-0.13(-6.30%)
Jun 11, 2012
2.117
2.117
1.913
2.117
28,551
+0.09(+4.39%)
Jun 08, 2012
1.735
2.046
1.726
2.028
43,397
+0.16(+8.57%)
Jun 07, 2012
1.726
1.868
1.726
1.868
1,496
+0.02(+0.96%)
Jun 06, 2012
1.788
1.850
1.779
1.850
15,197
+0.03(+1.46%)
Jun 05, 2012
1.717
1.824
1.699
1.824
8,318
-0.01(-0.49%)
Jun 04, 2012
1.833
1.833
1.708
1.833
3,597
-0.04(-1.91%)
Jun 01, 2012
1.833
1.868
1.770
1.868
30,665
-0.04(-1.87%)
May 31, 2012
1.904
1.904
1.904
1.904
3,372
+0.00(+0.00%)
May 30, 2012
1.824
1.904
1.824
1.904
1,348
+0.00(+0.00%)
May 25, 2012
1.939
1.904
1.904
1.904
2,810
+0.04(+1.90%)
May 24, 2012
1.930
2.073
1.824
1.868
26,498
+0.04(+2.44%)
May 23, 2012
1.895
1.948
1.824
1.824
7,924
-0.06(-3.30%)
May 22, 2012
1.948
2.011
1.886
1.886
10,460
-0.07(-3.64%)
May 21, 2012
1.948
2.002
1.868
1.957
12,768
+0.02(+0.92%)
May 18, 2012
1.833
1.948
1.824
1.939
5,350
+0.09(+4.80%)
May 17, 2012
1.850
1.851
1.850
1.851
1,267
-0.04(-1.88%)
May 16, 2012
1.904
1.904
1.886
1.886
573
+0.03(+1.48%)
May 15, 2012
1.868
1.913
1.850
1.858
14,163
+0.02(+0.91%)
May 14, 2012
1.824
2.117
1.779
1.842
100,480
-0.07(-3.72%)
May 11, 2012
1.859
1.939
1.850
1.913
27,650
+0.05(+2.88%)
May 10, 2012
1.859
1.859
1.859
1.859
281
+0.01(+0.41%)
May 09, 2012
1.859
1.868
1.646
1.852
12,955
+0.08(+4.59%)
May 08, 2012
1.761
1.930
1.628
1.770
9,753
+0.02(+1.02%)
May 07, 2012
1.806
1.833
1.753
1.753
20,582
-0.11(-5.74%)
May 04, 2012
1.886
1.939
1.779
1.859
11,791
-0.08(-4.13%)
May 03, 2012
1.815
1.939
1.797
1.939
14,407
+0.12(+6.34%)
May 02, 2012
1.922
1.922
1.806
1.824
2,360
-0.03(-1.44%)
May 01, 2012
1.842
1.877
1.824
1.850
2,304
-0.03(-1.42%)
Apr 30, 2012
1.797
1.877
1.779
1.877
14,837
+0.08(+4.46%)
Apr 27, 2012
1.824
1.868
1.788
1.797
8,233
-0.06(-3.35%)
Apr 26, 2012
1.877
1.877
1.797
1.859
6,919
-0.07(-3.64%)
Apr 25, 2012
1.788
1.939
1.788
1.930
7,489
+0.14(+7.91%)
Apr 24, 2012
1.877
1.877
1.779
1.788
12,135
-0.06(-3.37%)
Apr 23, 2012
1.868
1.904
1.797
1.850
9,306
-0.11(-5.45%)
Apr 20, 2012
1.842
1.966
1.779
1.957
19,851
+0.12(+6.80%)
Apr 19, 2012
1.886
1.939
1.833
1.833
26,187
-0.07(-3.74%)
Apr 18, 2012
1.966
2.002
1.895
1.904
12,023
-0.03(-1.38%)
Apr 17, 2012
2.037
2.037
1.930
1.930
3,439
-0.07(-3.56%)
Apr 16, 2012
2.028
2.028
1.984
2.002
730
-0.01(-0.44%)
Apr 13, 2012
1.984
2.037
1.966
2.011
3,147
+0.04(+1.80%)
Apr 12, 2012
2.091
2.215
1.966
1.975
11,448
+0.03(+1.37%)
Apr 11, 2012
2.011
2.037
1.948
1.948
12,027
-0.01(-0.45%)
Apr 10, 2012
2.055
2.055
1.957
1.957
1,636
-0.06(-3.08%)
Apr 09, 2012
1.975
2.091
1.939
2.019
2,855
+0.04(+2.25%)
Apr 05, 2012
2.019
2.215
1.975
1.975
16,411
+0.01(+0.45%)
Apr 04, 2012
1.939
2.002
1.916
1.966
20,233
+0.04(+1.84%)
Apr 03, 2012
1.886
2.046
1.877
1.930
9,661
-0.07(-3.56%)
Apr 02, 2012
2.002
2.002
1.993
2.002
5,192
-0.04(-2.17%)
Mar 30, 2012
2.073
2.073
1.966
2.046
14,542
-0.03(-1.29%)
Mar 29, 2012
2.055
2.162
1.895
2.073
86,109
-0.23(-10.04%)
Mar 28, 2012
2.233
2.375
2.144
2.304
10,004
+0.04(+1.57%)
Mar 27, 2012
2.402
2.411
2.188
2.269
26,957
-0.12(-4.85%)
Mar 26, 2012
2.402
2.402
2.304
2.384
6,350
+0.00(+0.00%)
Mar 23, 2012
2.411
2.411
2.313
2.384
11,679
-0.01(-0.37%)
Mar 22, 2012
2.393
2.393
2.393
2.393
224
-0.01(-0.37%)
Mar 21, 2012
2.446
2.473
2.322
2.402
5,999
+0.00(+0.00%)
Mar 20, 2012
2.366
2.402
2.313
2.402
26,479
-0.04(-1.82%)
Mar 19, 2012
2.416
2.473
2.349
2.446
21,804
+0.02(+0.73%)
Mar 16, 2012
2.224
2.446
2.224
2.429
15,696
+0.20(+9.20%)
Mar 15, 2012
2.304
2.446
2.222
2.224
24,937
-0.11(-4.53%)
Mar 14, 2012
2.300
2.330
2.224
2.330
9,161
+0.02(+0.72%)
Mar 13, 2012
2.100
2.340
2.073
2.313
12,994
+0.21(+10.17%)
Mar 09, 2012
2.100
2.100
2.100
2.100
0
+0.02(+0.85%)
Mar 08, 2012
2.117
2.132
2.082
2.082
3,372
+0.04(+1.74%)
Mar 07, 2012
2.180
2.180
2.002
2.046
25,516
-0.07(-3.37%)
Mar 06, 2012
2.224
2.224
2.091
2.117
14,310
-0.14(-6.30%)
Mar 05, 2012
2.366
2.366
2.224
2.260
9,608
-0.07(-3.13%)
Mar 02, 2012
2.260
2.384
2.259
2.333
8,037
+0.07(+3.23%)
Mar 01, 2012
2.446
2.446
2.253
2.260
35,185
-0.14(-5.93%)
Feb 29, 2012
2.304
2.446
2.304
2.402
46,385
+0.21(+9.76%)
Feb 28, 2012
2.224
2.251
2.188
2.188
4,708
+0.00(+0.00%)
Feb 27, 2012
2.251
2.251
2.188
2.188
337
-0.06(-2.76%)
Feb 24, 2012
2.269
2.269
2.233
2.251
2,312
-0.01(-0.40%)
Feb 23, 2012
2.251
2.260
2.251
2.260
224
+0.06(+2.83%)
Feb 22, 2012
2.224
2.269
2.197
2.197
15,288
-0.05(-2.37%)
Feb 21, 2012
2.144
2.295
2.082
2.251
5,078
+0.07(+3.27%)
Feb 17, 2012
2.108
2.242
2.100
2.180
6,182
-0.03(-1.21%)
Feb 16, 2012
2.269
2.304
2.108
2.206
24,195
-0.04(-1.98%)
Feb 15, 2012
2.144
2.313
2.117
2.251
118,845
+0.16(+7.66%)
Feb 14, 2012
2.002
2.108
2.002
2.091
10,241
+0.12(+6.34%)
Feb 13, 2012
2.002
2.002
1.966
1.966
3,990
-0.07(-3.49%)
Feb 10, 2012
1.975
2.037
1.966
2.037
11,971
-0.01(-0.43%)
Feb 09, 2012
1.957
2.046
1.957
2.046
11,240
+0.04(+2.22%)
Feb 08, 2012
1.966
2.002
1.966
2.002
25,608
+0.04(+1.81%)
Feb 07, 2012
1.948
1.966
1.948
1.966
1,011
-0.02(-0.90%)
Feb 06, 2012
2.019
2.064
1.904
1.984
39,184
-0.06(-3.05%)
Feb 03, 2012
2.028
2.082
1.930
2.046
54,416
+0.04(+1.77%)
Feb 02, 2012
2.002
2.011
1.922
2.011
32,640
+0.02(+0.90%)
Feb 01, 2012
1.922
2.002
1.913
1.993
6,926
-0.01(-0.44%)
Jan 31, 2012
1.904
2.002
1.904
2.002
15,993
+0.04(+2.27%)
Jan 30, 2012
1.966
1.966
1.868
1.957
4,900
-0.02(-0.90%)
Jan 27, 2012
1.975
2.002
1.877
1.975
12,420
+0.07(+3.74%)
Jan 26, 2012
1.939
1.939
1.877
1.904
22,042
-0.02(-1.04%)
Jan 24, 2012
1.924
1.924
1.924
1.924
0
-0.02(-0.80%)
Jan 23, 2012
1.922
1.939
1.913
1.939
12,058
+0.01(+0.72%)
Jan 20, 2012
1.948
1.948
1.926
1.926
1,910
-0.05(-2.50%)
Jan 19, 2012
1.966
1.975
1.966
1.975
2,922
+0.02(+1.14%)
Jan 18, 2012
1.966
1.966
1.921
1.953
3,102
+0.01(+0.69%)
Jan 17, 2012
1.922
1.939
1.913
1.939
4,968
-0.05(-2.68%)
Jan 13, 2012
1.948
2.002
1.850
1.993
19,052
+0.02(+0.90%)
Jan 12, 2012
1.833
2.091
1.833
1.975
19,222
+0.17(+9.32%)
Jan 11, 2012
1.797
1.850
1.797
1.807
7,659
+0.01(+0.53%)
Jan 10, 2012
1.815
1.815
1.796
1.797
10,646
-0.02(-0.98%)
Jan 09, 2012
1.841
1.841
1.806
1.815
1,551
-0.02(-0.99%)
Jan 06, 2012
1.824
1.903
1.790
1.833
16,568
-0.02(-0.94%)
Jan 05, 2012
1.850
1.850
1.850
1.850
562
+0.00(+0.00%)
Jan 04, 2012
1.850
1.850
1.850
1.850
224
-0.06(-3.26%)
Dec 30, 2011
1.779
1.939
1.761
1.913
32,473
+0.13(+7.50%)
Dec 29, 2011
1.797
1.797
1.779
1.779
11,081
-0.02(-1.00%)
Dec 28, 2011
1.753
1.877
1.753
1.797
50,004
-0.01(-0.48%)
Dec 27, 2011
1.761
1.806
1.708
1.806
35,168
+0.01(+0.49%)
Dec 23, 2011
1.788
1.815
1.788
1.797
22,543
-0.01(-0.39%)
Dec 21, 2011
1.761
1.842
1.761
1.804
8,065
+0.04(+2.42%)
Dec 20, 2011
1.815
1.824
1.761
1.761
5,469
-0.01(-0.50%)
Dec 19, 2011
1.833
1.833
1.770
1.770
55,510
-0.09(-4.78%)
Dec 16, 2011
1.788
1.859
1.787
1.859
6,856
+0.07(+3.98%)
Dec 15, 2011
1.815
1.815
1.779
1.788
16,542
-0.05(-2.90%)
Dec 14, 2011
1.779
1.842
1.779
1.842
10,122
+0.06(+3.50%)
Dec 13, 2011
1.797
1.797
1.761
1.779
63,565
-0.02(-0.99%)
Dec 12, 2011
1.806
1.859
1.779
1.797
57,739
-0.01(-0.49%)
Dec 09, 2011
1.833
1.850
1.806
1.806
3,597
-0.03(-1.46%)
Dec 08, 2011
1.833
1.859
1.832
1.833
9,022
+0.01(+0.49%)
Dec 07, 2011
1.859
1.859
1.815
1.824
36,985
-0.05(-2.84%)
Dec 06, 2011
1.833
1.904
1.806
1.877
18,610
+0.01(+0.48%)
Dec 05, 2011
1.842
1.895
1.797
1.868
7,306
-0.05(-2.78%)
Dec 02, 2011
1.975
1.975
1.842
1.922
19,635
-0.03(-1.37%)
Dec 01, 2011
1.886
1.949
1.868
1.948
22,481
+0.00(+0.00%)
Nov 30, 2011
1.886
1.975
1.807
1.948
13,243
+0.08(+4.29%)
Nov 29, 2011
1.842
1.913
1.806
1.868
14,500
+0.00(+0.00%)
Nov 28, 2011
1.939
1.939
1.815
1.868
4,692
-0.01(-0.47%)
Nov 23, 2011
1.788
1.877
1.877
1.877
43,726
+0.05(+2.93%)
Nov 22, 2011
1.859
1.859
1.822
1.824
36,292
-0.04(-1.91%)
Nov 21, 2011
1.886
1.886
1.797
1.859
11,410
-0.02(-0.95%)
Nov 18, 2011
1.886
1.886
1.833
1.877
17,535
+0.02(+0.96%)
Nov 17, 2011
1.868
1.877
1.806
1.859
55,798
-0.04(-1.88%)
Nov 16, 2011
1.859
1.930
1.824
1.895
35,083
-0.02(-0.93%)
Nov 15, 2011
1.984
1.984
1.886
1.913
27,402
-0.03(-1.38%)
Nov 14, 2011
2.269
2.380
1.895
1.939
321,207
-0.10(-4.80%)
Nov 11, 2011
2.046
2.046
1.956
2.037
18,883
-0.01(-0.43%)
Nov 10, 2011
1.975
2.055
1.975
2.046
2,023
+0.00(+0.00%)
Nov 09, 2011
1.975
2.046
1.948
2.046
19,969
-0.01(-0.43%)
Nov 08, 2011
2.091
2.092
1.957
2.055
8,205
+0.01(+0.43%)
Nov 07, 2011
2.019
2.065
1.957
2.046
18,822
+0.04(+1.77%)
Nov 04, 2011
1.957
2.028
1.868
2.011
18,625
-0.03(-1.31%)
Nov 03, 2011
2.002
2.037
2.002
2.037
563
+0.04(+1.78%)
Nov 02, 2011
1.975
2.073
1.948
2.002
22,500
+0.04(+1.81%)
Nov 01, 2011
2.011
2.064
1.922
1.966
14,978
-0.12(-5.96%)
Oct 31, 2011
1.877
2.162
1.877
2.091
22,734
+0.18(+9.24%)
Oct 28, 2011
1.930
2.019
1.914
1.914
4,046
-0.03(-1.77%)
Oct 27, 2011
2.002
2.037
1.913
1.948
16,052
-0.03(-1.35%)
Oct 26, 2011
1.913
1.984
1.877
1.975
30,560
+0.11(+5.71%)
Oct 25, 2011
1.886
1.913
1.867
1.868
16,647
-0.06(-3.23%)
Oct 24, 2011
1.997
1.997
1.868
1.930
33,269
-0.01(-0.46%)
Oct 21, 2011
1.868
1.984
1.833
1.939
21,709
+0.04(+1.87%)
Oct 20, 2011
1.993
1.993
1.834
1.904
14,675
-0.10(-4.88%)
Oct 19, 2011
2.091
2.091
1.957
2.002
8,346
+0.03(+1.35%)
Oct 18, 2011
1.859
2.331
1.770
1.975
352,101
+0.17(+9.36%)
Oct 17, 2011
1.779
1.815
1.779
1.806
16,581
-0.01(-0.49%)
Oct 13, 2011
1.815
1.815
1.815
1.815
0
-0.04(-1.92%)
Oct 12, 2011
1.957
1.992
1.797
1.850
4,107
-0.04(-1.89%)
Oct 11, 2011
1.904
1.904
1.886
1.886
4,383
-0.06(-3.20%)
Oct 10, 2011
1.877
2.028
1.850
1.948
20,795
+0.20(+11.73%)
Oct 07, 2011
1.735
1.779
1.735
1.744
7,081
-0.01(-0.51%)
Oct 06, 2011
1.824
1.824
1.735
1.753
17,085
-0.16(-8.37%)
Oct 05, 2011
1.495
1.913
1.495
1.913
12,821
+0.19(+10.82%)
Oct 04, 2011
1.779
1.779
1.717
1.726
15,632
-0.12(-6.28%)
Oct 03, 2011
1.806
1.841
1.753
1.841
9,517
-0.01(-0.49%)
Sep 30, 2011
1.815
1.850
1.815
1.850
5,620
+0.03(+1.46%)
Sep 29, 2011
1.913
1.913
1.824
1.824
10,768
-0.09(-4.65%)
Sep 28, 2011
1.905
1.913
1.886
1.913
1,236
+0.03(+1.41%)
Sep 27, 2011
1.797
1.948
1.797
1.886
10,387
+0.11(+6.00%)
Sep 26, 2011
1.824
1.868
1.761
1.779
11,731
-0.12(-6.10%)
Sep 23, 2011
1.859
1.895
1.859
1.895
562
+0.02(+0.95%)
Sep 22, 2011
1.779
1.931
1.779
1.877
9,785
+0.01(+0.48%)
Sep 21, 2011
1.895
1.955
1.868
1.868
5,585
-0.03(-1.41%)
Sep 20, 2011
1.904
1.904
1.877
1.895
1,832
-0.10(-4.91%)
Sep 19, 2011
2.028
2.028
1.859
1.993
22,847
-0.04(-1.75%)
Sep 16, 2011
2.028
2.028
1.969
2.028
10,358
+0.07(+3.64%)
Sep 15, 2011
1.957
2.002
1.957
1.957
15,659
+0.00(+0.00%)
Sep 14, 2011
2.002
2.046
1.957
1.957
11,548
-0.05(-2.65%)
Sep 13, 2011
2.011
2.011
2.002
2.011
1,506
-0.04(-1.74%)
Sep 12, 2011
2.046
2.046
2.019
2.046
3,060
-0.04(-1.71%)
Sep 09, 2011
2.082
2.082
2.046
2.082
2,456
+0.04(+2.18%)
Sep 08, 2011
2.153
2.153
2.037
2.037
5,080
-0.10(-4.58%)
Sep 07, 2011
2.144
2.162
2.135
2.135
7,663
+0.06(+3.00%)
Sep 06, 2011
2.046
2.073
2.010
2.073
3,762
+0.00(+0.01%)
Sep 02, 2011
2.055
2.135
2.046
2.073
3,165
+0.09(+4.48%)
Sep 01, 2011
2.055
2.117
1.948
1.984
15,354
-0.05(-2.62%)
Aug 31, 2011
2.091
2.135
2.037
2.037
13,654
-0.05(-2.55%)
Aug 30, 2011
2.113
2.153
2.037
2.091
33,541
+0.02(+0.86%)
Aug 29, 2011
2.073
2.126
2.037
2.073
8,120
+0.04(+1.75%)
Aug 26, 2011
2.117
2.206
1.975
2.037
25,113
-0.08(-3.78%)
Aug 25, 2011
2.126
2.193
2.082
2.117
4,159
-0.02(-0.83%)
Aug 24, 2011
2.144
2.271
2.100
2.135
2,585
-0.03(-1.23%)
Aug 23, 2011
2.269
2.330
2.055
2.162
68,553
-0.15(-6.54%)
Aug 22, 2011
2.358
2.392
2.224
2.313
23,531
+0.03(+1.17%)
Aug 19, 2011
2.295
2.384
2.286
2.286
2,922
-0.07(-3.02%)
Aug 18, 2011
2.277
2.358
2.224
2.358
8,537
+0.04(+1.53%)
Aug 17, 2011
2.375
2.375
2.224
2.322
11,065
-0.06(-2.61%)
Aug 16, 2011
2.447
2.509
2.260
2.384
27,940
-0.04(-1.47%)
Aug 15, 2011
2.402
2.642
2.331
2.420
25,870
-0.20(-7.80%)
Aug 12, 2011
2.527
2.696
2.358
2.624
29,007
+0.00(+0.00%)
Aug 11, 2011
2.482
2.731
2.464
2.624
15,834
+0.17(+6.88%)
Aug 10, 2011
2.402
2.704
2.340
2.455
16,243
+0.04(+1.47%)
Aug 09, 2011
2.580
2.758
2.091
2.420
68,642
-0.25(-9.33%)
Aug 08, 2011
2.615
2.900
2.491
2.669
104,124
-0.48(-15.25%)
Aug 05, 2011
3.318
3.550
2.998
3.149
39,958
-0.20(-5.85%)
Aug 04, 2011
3.372
3.523
3.205
3.345
13,352
-0.03(-0.79%)
Aug 03, 2011
3.505
3.541
3.114
3.372
19,374
-0.17(-4.77%)
Aug 02, 2011
3.381
3.603
3.381
3.541
16,803
+0.06(+1.79%)
Aug 01, 2011
3.238
3.567
3.238
3.478
9,783
+0.36(+11.71%)
Jul 29, 2011
3.212
3.336
3.114
3.114
9,347
-0.14(-4.37%)
Jul 28, 2011
3.389
3.514
3.176
3.256
33,229
-0.20(-5.67%)
Jul 27, 2011
3.505
3.523
3.355
3.452
13,220
-0.07(-2.02%)
Jul 26, 2011
3.576
3.603
3.425
3.523
23,662
-0.05(-1.49%)
Jul 25, 2011
3.683
3.683
3.576
3.576
25,336
-0.05(-1.47%)
Jul 22, 2011
3.636
3.745
3.576
3.630
10,150
-0.02(-0.49%)
Jul 21, 2011
3.754
3.808
3.576
3.647
21,038
-0.10(-2.61%)
Jul 20, 2011
3.603
3.817
3.576
3.745
15,156
+0.12(+3.44%)
Jul 19, 2011
3.665
3.727
3.585
3.621
5,987
+0.05(+1.50%)
Jul 18, 2011
3.656
3.763
3.416
3.567
29,856
-0.17(-4.52%)
Jul 15, 2011
3.745
3.816
3.674
3.736
11,770
+0.05(+1.45%)
Jul 14, 2011
3.763
3.825
3.487
3.683
28,559
-0.08(-2.13%)
Jul 13, 2011
3.692
3.914
3.559
3.763
47,956
+0.20(+5.75%)
Jul 12, 2011
3.612
3.647
3.487
3.559
34,118
-0.05(-1.48%)
Jul 11, 2011
3.372
3.683
3.274
3.612
55,904
+0.28(+8.27%)
Jul 08, 2011
3.238
3.336
3.131
3.336
11,439
+0.10(+3.02%)
Jul 07, 2011
3.372
3.372
3.131
3.238
35,487
-0.08(-2.41%)
Jul 06, 2011
3.372
3.372
3.185
3.318
24,182
-0.05(-1.58%)
Jul 05, 2011
3.283
3.372
3.265
3.372
45,923
+0.12(+3.84%)
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.