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
Conn's Inc
(NQ:
CONN
)
3.460
-0.120 (-3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
8.840
9.050
8.570
8.650
188,623
-0.14(-1.59%)
Jun 29, 2011
8.750
8.900
8.580
8.790
248,334
+0.09(+1.03%)
Jun 28, 2011
8.660
8.850
7.800
8.700
607,382
+0.06(+0.69%)
Jun 27, 2011
8.530
8.800
8.400
8.640
465,799
-0.19(-2.15%)
Jun 24, 2011
8.170
8.860
7.930
8.830
992,627
+0.64(+7.81%)
Jun 23, 2011
7.730
8.235
7.650
8.190
238,937
+0.33(+4.20%)
Jun 22, 2011
7.740
8.040
7.610
7.860
328,405
+0.14(+1.81%)
Jun 21, 2011
7.380
8.090
7.180
7.720
413,680
+0.36(+4.89%)
Jun 20, 2011
7.210
7.470
6.950
7.360
193,270
+0.14(+1.94%)
Jun 17, 2011
7.000
7.410
6.920
7.220
365,595
+0.24(+3.44%)
Jun 16, 2011
6.600
6.990
6.480
6.980
312,185
+0.40(+6.08%)
Jun 15, 2011
6.290
6.680
6.090
6.580
304,612
+0.19(+2.97%)
Jun 14, 2011
5.910
6.400
5.890
6.390
329,340
+0.51(+8.67%)
Jun 13, 2011
5.710
5.900
5.650
5.880
133,970
+0.20(+3.52%)
Jun 10, 2011
5.690
5.740
5.590
5.680
227,156
-0.06(-1.05%)
Jun 09, 2011
5.810
5.890
5.740
5.740
127,287
-0.05(-0.86%)
Jun 08, 2011
5.600
5.790
5.350
5.790
204,831
+0.16(+2.84%)
Jun 07, 2011
5.770
5.910
5.620
5.630
177,975
-0.09(-1.57%)
Jun 06, 2011
5.860
5.930
5.710
5.720
153,687
-0.09(-1.55%)
Jun 03, 2011
5.750
5.950
5.750
5.810
310,850
+0.58(+11.09%)
May 24, 2011
5.200
5.340
5.170
5.230
92,356
+0.06(+1.16%)
May 23, 2011
5.260
5.340
5.160
5.170
130,048
-0.17(-3.18%)
May 20, 2011
5.360
5.450
5.290
5.340
75,541
-0.05(-0.93%)
May 19, 2011
5.420
5.470
5.350
5.390
124,693
-0.01(-0.19%)
May 18, 2011
5.330
5.420
5.240
5.400
183,515
+0.06(+1.12%)
May 17, 2011
5.350
5.500
5.080
5.340
328,695
-0.08(-1.48%)
May 16, 2011
5.610
5.610
5.410
5.420
125,724
-0.23(-4.07%)
May 13, 2011
5.720
5.900
5.560
5.650
141,264
-0.09(-1.57%)
May 12, 2011
5.580
5.770
5.500
5.740
165,574
+0.14(+2.50%)
May 11, 2011
5.900
5.900
5.580
5.600
256,398
-0.30(-5.08%)
May 10, 2011
6.030
6.130
5.850
5.900
183,446
-0.10(-1.67%)
May 09, 2011
6.140
6.140
5.990
6.000
78,842
-0.13(-2.12%)
May 06, 2011
6.250
6.320
6.060
6.130
166,018
-0.03(-0.49%)
May 05, 2011
6.080
6.220
6.020
6.160
126,166
+0.02(+0.33%)
May 04, 2011
6.130
6.260
6.060
6.140
116,234
-0.01(-0.16%)
May 03, 2011
6.110
6.340
6.050
6.150
136,390
+0.05(+0.82%)
May 02, 2011
6.140
6.570
6.060
6.100
247,593
-0.45(-6.87%)
Apr 29, 2011
6.000
6.690
5.940
6.550
698,172
+0.68(+11.58%)
Apr 28, 2011
5.950
5.950
5.820
5.870
75,181
-0.08(-1.34%)
Apr 27, 2011
5.900
5.990
5.800
5.950
58,713
+0.03(+0.51%)
Apr 26, 2011
5.950
6.060
5.840
5.920
211,016
+0.00(+0.08%)
Apr 25, 2011
5.790
5.970
5.660
5.915
202,240
+0.26(+4.69%)
Apr 21, 2011
5.800
5.900
5.590
5.650
121,713
-0.15(-2.59%)
Apr 20, 2011
5.790
5.840
5.500
5.800
153,658
+0.05(+0.87%)
Apr 19, 2011
6.130
6.150
5.600
5.750
1,092,960
-0.36(-5.89%)
Apr 18, 2011
6.050
6.175
5.960
6.110
138,360
-0.06(-0.97%)
Apr 15, 2011
5.890
6.250
5.690
6.170
348,193
+0.30(+5.11%)
Apr 14, 2011
5.850
5.960
5.740
5.870
176,421
-0.09(-1.51%)
Apr 13, 2011
6.100
6.110
5.860
5.960
121,765
-0.14(-2.30%)
Apr 12, 2011
6.060
6.100
5.900
6.100
175,384
-0.03(-0.49%)
Apr 11, 2011
5.960
6.150
5.630
6.130
237,389
+0.15(+2.51%)
Apr 08, 2011
6.490
6.910
5.750
5.980
1,207,017
+0.45(+8.14%)
Apr 07, 2011
5.460
5.604
5.310
5.530
282,886
+0.11(+2.03%)
Apr 06, 2011
5.460
5.790
5.400
5.420
291,347
+0.00(+0.00%)
Apr 05, 2011
5.150
5.580
5.030
5.420
590,419
+0.27(+5.24%)
Apr 04, 2011
4.750
5.150
4.750
5.150
853,229
+0.48(+10.28%)
Apr 01, 2011
4.570
4.670
4.370
4.670
243,189
+0.19(+4.24%)
Mar 31, 2011
4.590
4.620
4.310
4.480
227,510
-0.38(-7.82%)
Mar 30, 2011
4.860
4.860
4.700
4.860
191,659
+0.12(+2.53%)
Mar 29, 2011
4.670
4.770
4.640
4.740
82,237
+0.05(+1.07%)
Mar 28, 2011
4.680
4.720
4.601
4.690
77,807
+0.03(+0.64%)
Mar 25, 2011
4.610
4.690
4.510
4.660
83,999
+0.05(+1.08%)
Mar 24, 2011
4.620
4.630
4.550
4.610
114,832
+0.04(+0.88%)
Mar 23, 2011
4.600
4.600
4.500
4.570
58,597
+0.07(+1.56%)
Mar 22, 2011
4.410
4.600
4.350
4.500
60,421
+0.08(+1.81%)
Mar 21, 2011
4.350
4.420
4.280
4.420
76,781
+0.15(+3.51%)
Mar 18, 2011
4.370
4.400
4.260
4.270
143,966
-0.06(-1.39%)
Mar 17, 2011
4.340
4.640
4.320
4.330
67,724
+0.02(+0.46%)
Mar 16, 2011
4.430
4.470
4.300
4.310
60,773
-0.16(-3.58%)
Mar 15, 2011
4.470
4.480
4.140
4.470
82,665
-0.09(-1.97%)
Mar 14, 2011
4.500
4.600
4.460
4.560
54,331
-0.02(-0.44%)
Mar 11, 2011
4.580
4.660
4.500
4.580
122,065
-0.04(-0.87%)
Mar 10, 2011
4.570
4.630
4.520
4.620
56,877
-0.02(-0.43%)
Mar 09, 2011
4.590
4.660
4.550
4.640
44,646
+0.03(+0.65%)
Mar 08, 2011
4.530
4.630
4.500
4.610
60,647
+0.05(+1.10%)
Mar 07, 2011
4.690
4.690
4.500
4.560
61,086
-0.08(-1.72%)
Mar 04, 2011
4.590
4.720
4.580
4.640
106,925
+0.06(+1.31%)
Mar 03, 2011
4.650
4.680
4.250
4.580
203,343
-0.03(-0.65%)
Mar 02, 2011
4.500
4.640
4.500
4.610
114,979
+0.12(+2.67%)
Mar 01, 2011
4.490
4.630
4.380
4.490
334,129
+0.04(+0.90%)
Feb 28, 2011
4.580
4.580
4.380
4.450
56,260
-0.09(-1.98%)
Feb 25, 2011
4.400
4.590
4.360
4.540
120,571
+0.13(+2.95%)
Feb 24, 2011
4.300
4.480
4.180
4.410
117,473
+0.16(+3.76%)
Feb 23, 2011
4.230
4.280
4.160
4.250
98,130
+0.04(+0.95%)
Feb 22, 2011
4.190
4.288
4.150
4.210
132,327
-0.02(-0.47%)
Feb 18, 2011
4.260
4.300
4.220
4.230
201,628
+0.00(+0.00%)
Feb 17, 2011
4.210
4.260
4.100
4.230
119,572
+0.03(+0.71%)
Feb 16, 2011
4.490
4.490
4.140
4.200
166,574
-0.03(-0.71%)
Feb 15, 2011
4.340
4.340
4.180
4.230
143,374
-0.12(-2.76%)
Feb 14, 2011
4.410
4.450
4.320
4.350
88,115
-0.04(-0.91%)
Feb 11, 2011
4.250
4.450
4.250
4.390
79,557
+0.11(+2.57%)
Feb 10, 2011
4.290
4.350
4.230
4.280
131,366
+0.03(+0.71%)
Feb 09, 2011
4.420
4.440
4.180
4.250
228,937
-0.08(-1.85%)
Feb 08, 2011
4.600
4.630
4.260
4.330
426,785
-0.30(-6.48%)
Feb 07, 2011
4.450
4.780
4.450
4.630
201,811
+0.13(+2.89%)
Feb 04, 2011
4.530
4.530
4.430
4.500
66,189
-0.05(-1.10%)
Feb 03, 2011
4.460
4.550
4.450
4.550
62,905
+0.09(+2.02%)
Feb 02, 2011
4.480
4.540
4.390
4.460
78,840
-0.05(-1.11%)
Feb 01, 2011
4.430
4.550
4.420
4.510
145,517
+0.09(+2.04%)
Jan 31, 2011
4.440
4.590
4.370
4.420
241,203
+0.01(+0.23%)
Jan 28, 2011
4.550
4.580
4.390
4.410
207,224
-0.15(-3.29%)
Jan 27, 2011
4.630
4.630
4.440
4.560
69,014
-0.08(-1.72%)
Jan 26, 2011
4.410
4.670
4.330
4.640
138,552
+0.22(+4.98%)
Jan 25, 2011
4.270
4.420
4.260
4.420
58,997
+0.10(+2.31%)
Jan 24, 2011
4.280
4.390
4.250
4.320
112,903
+0.03(+0.70%)
Jan 21, 2011
4.370
4.490
4.250
4.290
88,128
-0.03(-0.69%)
Jan 20, 2011
4.260
4.490
4.250
4.320
82,990
+0.06(+1.41%)
Jan 19, 2011
4.440
4.550
4.250
4.260
126,708
-0.20(-4.48%)
Jan 18, 2011
4.510
4.510
4.430
4.460
63,530
-0.06(-1.33%)
Jan 14, 2011
4.500
4.570
4.460
4.520
60,124
+0.00(+0.00%)
Jan 13, 2011
4.510
4.570
4.450
4.520
171,263
-0.03(-0.66%)
Jan 12, 2011
4.490
4.820
4.450
4.550
323,112
+0.06(+1.34%)
Jan 11, 2011
4.510
4.590
4.460
4.490
73,168
-0.02(-0.44%)
Jan 10, 2011
4.470
4.580
4.410
4.510
135,107
+0.03(+0.67%)
Jan 07, 2011
4.650
4.710
4.400
4.480
220,524
-0.15(-3.24%)
Jan 06, 2011
4.730
4.740
4.600
4.630
239,371
-0.11(-2.32%)
Jan 05, 2011
4.610
4.740
4.410
4.740
189,270
+0.13(+2.82%)
Jan 04, 2011
4.700
4.730
4.370
4.610
471,583
-0.06(-1.28%)
Jan 03, 2011
4.750
4.890
4.660
4.670
410,546
-0.01(-0.21%)
Dec 31, 2010
4.610
4.700
4.510
4.680
143,583
+0.05(+1.08%)
Dec 30, 2010
4.630
4.690
4.500
4.630
220,679
-0.02(-0.43%)
Dec 29, 2010
4.500
4.980
4.400
4.650
536,455
+0.35(+8.14%)
Dec 28, 2010
4.280
4.500
4.220
4.300
423,177
+0.09(+2.14%)
Dec 27, 2010
4.100
4.290
4.100
4.210
138,552
+0.18(+4.47%)
Dec 23, 2010
3.990
4.200
3.990
4.030
142,602
+0.02(+0.50%)
Dec 22, 2010
3.940
4.039
3.940
4.010
77,082
+0.06(+1.52%)
Dec 21, 2010
3.940
3.960
3.820
3.950
73,300
+0.04(+1.02%)
Dec 20, 2010
3.860
3.940
3.790
3.910
124,867
+0.05(+1.30%)
Dec 17, 2010
3.760
3.950
3.750
3.860
276,440
+0.14(+3.76%)
Dec 16, 2010
3.700
3.990
3.520
3.720
284,702
-0.05(-1.33%)
Dec 15, 2010
3.970
4.100
3.710
3.770
288,245
-0.22(-5.51%)
Dec 14, 2010
4.290
4.320
3.950
3.990
222,230
-0.30(-6.99%)
Dec 13, 2010
4.520
4.550
4.280
4.290
88,911
-0.23(-5.09%)
Dec 10, 2010
4.510
4.590
4.390
4.520
194,625
+0.01(+0.22%)
Dec 09, 2010
4.350
4.530
4.350
4.510
233,634
+0.21(+4.88%)
Dec 08, 2010
4.190
4.323
4.010
4.300
191,010
+0.14(+3.37%)
Dec 07, 2010
4.480
4.600
4.140
4.160
273,059
-0.32(-7.14%)
Dec 06, 2010
4.670
4.690
4.350
4.480
311,701
-0.17(-3.66%)
Dec 03, 2010
4.550
4.980
4.150
4.650
909,234
+0.19(+4.26%)
Dec 02, 2010
3.300
4.750
3.180
4.460
1,287,443
+1.23(+38.08%)
Dec 01, 2010
3.260
3.290
3.145
3.230
265,411
+0.03(+0.94%)
Nov 30, 2010
3.300
3.350
3.120
3.200
415,475
-0.11(-3.32%)
Nov 29, 2010
3.360
3.400
3.300
3.310
131,138
-0.08(-2.36%)
Nov 26, 2010
3.300
3.400
3.300
3.390
28,263
+0.06(+1.80%)
Nov 24, 2010
3.330
3.330
3.330
3.330
89,920
+0.03(+0.91%)
Nov 23, 2010
3.380
3.390
3.300
3.300
159,870
-0.09(-2.65%)
Nov 22, 2010
3.760
3.869
3.380
3.390
474,423
-0.40(-10.55%)
Nov 19, 2010
3.920
3.920
3.770
3.790
161,942
-0.12(-3.07%)
Nov 18, 2010
3.940
3.940
3.840
3.910
114,882
+0.00(+0.00%)
Nov 17, 2010
3.960
3.960
3.870
3.910
60,862
-0.05(-1.26%)
Nov 16, 2010
3.880
3.970
3.800
3.960
317,518
+0.06(+1.54%)
Nov 15, 2010
4.020
4.020
3.860
3.900
129,824
-0.08(-2.01%)
Nov 12, 2010
3.950
4.070
3.950
3.980
92,392
-0.01(-0.25%)
Nov 11, 2010
4.050
4.130
3.840
3.990
204,993
-0.12(-2.92%)
Nov 10, 2010
3.910
4.350
3.880
4.110
228,417
+0.22(+5.66%)
Nov 09, 2010
4.030
4.120
3.850
3.890
274,561
-0.17(-4.19%)
Nov 08, 2010
3.980
4.100
3.770
4.060
164,691
+0.06(+1.50%)
Nov 05, 2010
3.850
4.020
3.780
4.000
271,752
+0.13(+3.36%)
Nov 04, 2010
3.790
3.930
3.700
3.870
306,833
+0.15(+4.03%)
Nov 03, 2010
3.980
3.980
3.700
3.720
177,669
-0.26(-6.53%)
Nov 02, 2010
4.130
4.130
3.960
3.980
106,991
-0.10(-2.45%)
Nov 01, 2010
4.410
4.410
4.040
4.080
167,623
-0.32(-7.27%)
Oct 29, 2010
4.200
4.430
4.170
4.400
166,129
+0.19(+4.51%)
Oct 28, 2010
4.220
4.240
4.145
4.210
94,329
+0.00(+0.00%)
Oct 27, 2010
4.160
4.250
4.050
4.210
301,239
+0.57(+15.66%)
Oct 25, 2010
3.800
3.850
3.330
3.640
1,282,927
-0.15(-3.96%)
Oct 22, 2010
5.200
5.200
3.740
3.790
1,737,046
-1.12(-22.81%)
Oct 21, 2010
4.850
5.060
4.800
4.910
100,068
+0.07(+1.45%)
Oct 20, 2010
4.800
4.950
4.770
4.840
101,034
+0.06(+1.26%)
Oct 19, 2010
5.000
5.110
4.740
4.780
122,911
-0.26(-5.16%)
Oct 18, 2010
5.070
5.100
4.900
5.040
86,022
+0.01(+0.20%)
Oct 15, 2010
5.070
5.180
4.970
5.030
208,490
+0.04(+0.80%)
Oct 14, 2010
5.120
5.130
4.920
4.990
147,130
-0.15(-2.92%)
Oct 13, 2010
5.160
5.250
5.070
5.140
170,508
-0.01(-0.19%)
Oct 12, 2010
5.070
5.200
5.060
5.150
136,652
+0.05(+0.98%)
Oct 11, 2010
5.230
5.290
5.090
5.100
93,153
-0.11(-2.11%)
Oct 08, 2010
5.070
5.250
5.040
5.210
110,183
+0.15(+2.96%)
Oct 07, 2010
5.100
5.140
5.010
5.060
127,146
+0.02(+0.40%)
Oct 06, 2010
4.970
5.290
4.910
5.040
384,565
+0.04(+0.80%)
Oct 05, 2010
4.780
5.160
4.691
5.000
434,888
+0.30(+6.38%)
Oct 04, 2010
4.650
4.720
4.520
4.700
154,110
+0.06(+1.29%)
Oct 01, 2010
4.660
4.700
4.540
4.640
79,188
-0.01(-0.22%)
Sep 30, 2010
4.620
4.750
4.590
4.650
281,791
+0.05(+1.09%)
Sep 29, 2010
4.600
4.610
4.500
4.600
107,866
+0.00(+0.00%)
Sep 28, 2010
4.600
4.700
4.510
4.600
188,242
+0.03(+0.77%)
Sep 27, 2010
4.880
4.880
4.500
4.565
245,609
+0.22(+4.94%)
Sep 24, 2010
4.400
4.420
4.270
4.350
196,218
+0.01(+0.23%)
Sep 23, 2010
4.410
4.460
4.330
4.340
222,990
-0.11(-2.47%)
Sep 22, 2010
4.490
4.510
4.430
4.450
170,636
-0.04(-0.89%)
Sep 21, 2010
4.470
4.540
4.440
4.490
110,953
+0.02(+0.45%)
Sep 20, 2010
4.500
4.515
4.380
4.470
182,379
-0.03(-0.67%)
Sep 17, 2010
4.550
4.550
4.410
4.500
170,135
-0.10(-2.17%)
Sep 15, 2010
4.670
4.690
4.500
4.600
106,247
-0.09(-1.92%)
Sep 14, 2010
4.780
4.850
4.650
4.690
94,062
-0.09(-1.88%)
Sep 13, 2010
4.850
4.950
4.760
4.780
110,806
-0.01(-0.21%)
Sep 10, 2010
4.820
4.950
4.760
4.790
191,481
+0.02(+0.42%)
Sep 09, 2010
5.050
5.060
4.660
4.770
196,591
-0.20(-4.02%)
Sep 08, 2010
4.770
5.000
4.770
4.970
145,441
+0.20(+4.19%)
Sep 07, 2010
4.660
4.850
4.660
4.770
164,331
+0.16(+3.47%)
Sep 03, 2010
4.500
4.630
4.420
4.610
221,925
+0.21(+4.77%)
Sep 02, 2010
4.400
4.700
4.370
4.400
369,208
+0.00(+0.00%)
Sep 01, 2010
4.450
4.490
4.380
4.400
222,477
+0.04(+1.03%)
Aug 31, 2010
4.380
4.420
4.300
4.355
165,728
-0.03(-0.80%)
Aug 30, 2010
4.580
4.660
4.380
4.390
246,852
-0.21(-4.46%)
Aug 27, 2010
4.590
4.710
4.520
4.595
539,655
+0.04(+0.99%)
Aug 26, 2010
5.040
5.200
4.530
4.550
254,341
-0.71(-13.50%)
Aug 25, 2010
5.020
5.360
5.020
5.260
126,910
+0.21(+4.16%)
Aug 24, 2010
5.060
5.230
5.030
5.050
134,601
-0.13(-2.51%)
Aug 23, 2010
5.510
5.620
5.180
5.180
104,067
-0.27(-4.95%)
Aug 20, 2010
5.590
5.640
5.450
5.450
117,759
-0.19(-3.37%)
Aug 19, 2010
5.770
5.820
5.500
5.640
78,430
-0.18(-3.09%)
Aug 18, 2010
5.800
5.860
5.750
5.820
45,894
+0.00(+0.00%)
Aug 17, 2010
6.070
6.070
5.800
5.820
93,405
-0.15(-2.51%)
Aug 16, 2010
5.990
6.020
5.790
5.970
135,620
-0.03(-0.50%)
Aug 13, 2010
6.020
6.349
5.860
6.000
196,166
-0.03(-0.50%)
Aug 12, 2010
5.900
6.190
5.860
6.030
187,626
-0.02(-0.33%)
Aug 11, 2010
6.050
6.190
5.740
6.050
225,859
-0.12(-1.94%)
Aug 10, 2010
6.020
6.350
5.930
6.170
277,017
+0.08(+1.31%)
Aug 09, 2010
5.640
6.290
5.640
6.090
266,105
+0.45(+7.98%)
Aug 06, 2010
5.250
5.650
5.210
5.640
250,925
+0.34(+6.41%)
Aug 05, 2010
5.290
5.330
5.180
5.300
161,018
+0.06(+1.15%)
Aug 04, 2010
5.380
5.420
5.160
5.240
109,522
-0.09(-1.69%)
Aug 03, 2010
5.250
5.470
5.200
5.330
177,506
+0.06(+1.14%)
Aug 02, 2010
5.460
5.700
5.250
5.270
207,716
+0.01(+0.19%)
Jul 30, 2010
4.980
5.310
4.940
5.260
336,832
+0.23(+4.57%)
Jul 29, 2010
5.260
5.290
4.950
5.030
279,443
-0.14(-2.71%)
Jul 28, 2010
5.440
5.550
5.120
5.170
162,792
-0.30(-5.48%)
Jul 27, 2010
5.490
5.840
5.260
5.470
208,441
+0.04(+0.74%)
Jul 26, 2010
5.190
5.460
5.190
5.430
281,710
+0.25(+4.83%)
Jul 23, 2010
5.110
5.200
5.040
5.180
158,279
+0.03(+0.58%)
Jul 22, 2010
5.110
5.230
5.060
5.150
99,679
+0.14(+2.79%)
Jul 21, 2010
5.290
5.290
4.990
5.010
229,850
-0.23(-4.39%)
Jul 20, 2010
5.120
5.270
5.051
5.240
147,099
+0.13(+2.54%)
Jul 19, 2010
5.340
5.450
5.090
5.110
114,329
-0.11(-2.11%)
Jul 16, 2010
5.460
5.560
5.150
5.220
234,752
-0.27(-4.92%)
Jul 15, 2010
5.720
5.720
5.460
5.490
173,527
-0.15(-2.66%)
Jul 14, 2010
5.870
5.930
5.620
5.640
170,774
-0.23(-3.92%)
Jul 13, 2010
5.800
5.980
5.650
5.870
154,503
+0.15(+2.62%)
Jul 12, 2010
5.780
5.850
5.650
5.720
67,655
-0.08(-1.38%)
Jul 09, 2010
5.770
5.890
5.730
5.800
117,466
+0.03(+0.52%)
Jul 08, 2010
6.150
6.150
5.720
5.770
133,778
+0.05(+0.87%)
Jul 07, 2010
5.560
5.900
5.550
5.720
112,425
+0.16(+2.88%)
Jul 06, 2010
6.000
6.070
5.540
5.560
143,596
-0.24(-4.14%)
Jul 02, 2010
6.100
6.260
5.690
5.800
100,815
-0.25(-4.13%)
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.