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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
1.502
1.564
1.486
1.499
163,674
+0.00(+0.00%)
Jun 29, 2011
1.479
1.522
1.460
1.499
179,844
+0.03(+2.00%)
Jun 28, 2011
1.489
1.538
1.456
1.469
178,420
-0.01(-0.44%)
Jun 27, 2011
1.482
1.509
1.456
1.476
95,809
+0.01(+0.44%)
Jun 24, 2011
1.528
1.528
1.420
1.469
83,676
+0.00(+0.00%)
Jun 23, 2011
1.482
1.505
1.440
1.469
105,018
+0.01(+0.45%)
Jun 22, 2011
1.437
1.492
1.411
1.463
94,554
+0.04(+2.52%)
Jun 21, 2011
1.404
1.437
1.388
1.427
84,561
+0.04(+2.82%)
Jun 20, 2011
1.391
1.430
1.355
1.388
194,465
-0.05(-3.41%)
Jun 17, 2011
1.531
1.541
1.420
1.437
166,798
-0.08(-4.97%)
Jun 16, 2011
1.515
1.590
1.496
1.512
118,227
+0.01(+0.43%)
Jun 15, 2011
1.489
1.531
1.440
1.505
259,285
+0.01(+0.44%)
Jun 14, 2011
1.469
1.610
1.450
1.499
235,753
+0.05(+3.38%)
Jun 13, 2011
1.564
1.564
1.437
1.450
298,690
-0.08(-5.53%)
Jun 10, 2011
1.633
1.642
1.535
1.535
194,431
-0.07(-4.07%)
Jun 09, 2011
1.597
1.626
1.567
1.600
188,606
+0.00(+0.19%)
Jun 08, 2011
1.672
1.691
1.590
1.597
96,535
-0.08(-4.86%)
Jun 07, 2011
1.649
1.678
1.616
1.678
129,157
+0.04(+2.39%)
Jun 06, 2011
1.620
1.708
1.600
1.639
263,799
-0.01(-0.40%)
Jun 03, 2011
1.659
1.675
1.626
1.646
326,485
-0.02(-1.18%)
May 24, 2011
1.682
1.698
1.639
1.665
170,546
+0.00(+0.00%)
May 23, 2011
1.662
1.701
1.620
1.665
241,177
-0.01(-0.78%)
May 20, 2011
1.727
1.734
1.665
1.678
91,939
-0.04(-2.47%)
May 19, 2011
1.734
1.770
1.704
1.721
56,441
+0.00(+0.19%)
May 18, 2011
1.734
1.763
1.688
1.718
159,469
-0.01(-0.75%)
May 17, 2011
1.734
1.763
1.675
1.731
255,442
-0.00(-0.19%)
May 16, 2011
1.845
1.900
1.721
1.734
398,815
-0.13(-6.84%)
May 13, 2011
1.734
1.878
1.731
1.861
295,646
+0.13(+7.34%)
May 12, 2011
1.753
1.753
1.682
1.734
378,058
-0.02(-1.30%)
May 11, 2011
1.698
1.796
1.698
1.757
433,633
+0.06(+3.26%)
May 10, 2011
1.789
1.809
1.672
1.701
411,773
-0.08(-4.58%)
May 09, 2011
1.718
1.819
1.691
1.783
481,591
+0.05(+3.02%)
May 06, 2011
1.737
1.780
1.714
1.731
204,513
+0.01(+0.38%)
May 05, 2011
1.740
1.816
1.708
1.724
461,771
-0.03(-1.86%)
May 04, 2011
1.816
1.829
1.750
1.757
183,201
-0.07(-3.58%)
May 03, 2011
1.874
1.887
1.757
1.822
536,716
-0.05(-2.62%)
May 02, 2011
1.865
1.982
1.845
1.871
615,214
-0.10(-5.29%)
Apr 29, 2011
1.962
2.021
1.946
1.976
432,910
+0.01(+0.33%)
Apr 28, 2011
1.897
1.992
1.881
1.969
675,536
+0.06(+3.08%)
Apr 27, 2011
1.920
1.920
1.783
1.910
530,925
-0.02(-0.85%)
Apr 26, 2011
1.920
1.956
1.910
1.927
482,078
+0.02(+1.20%)
Apr 25, 2011
1.927
1.969
1.865
1.904
714,194
-0.05(-2.67%)
Apr 21, 2011
2.008
2.041
1.940
1.956
728,404
-0.04(-1.80%)
Apr 20, 2011
2.057
2.080
1.985
1.992
717,424
-0.03(-1.61%)
Apr 19, 2011
2.162
2.194
1.982
2.025
1,515,613
-0.14(-6.63%)
Apr 18, 2011
1.959
2.184
1.933
2.168
1,953,899
+0.21(+10.67%)
Apr 15, 2011
1.956
1.976
1.894
1.959
914,049
+0.00(+0.17%)
Apr 14, 2011
1.740
1.982
1.740
1.956
1,018,204
+0.16(+8.71%)
Apr 13, 2011
1.884
1.930
1.763
1.799
1,071,234
-0.04(-2.13%)
Apr 12, 2011
1.724
1.838
1.665
1.838
691,963
+0.11(+6.47%)
Apr 11, 2011
1.665
1.809
1.665
1.727
882,952
+0.06(+3.89%)
Apr 08, 2011
1.607
1.662
1.584
1.662
361,312
+0.07(+4.52%)
Apr 07, 2011
1.610
1.613
1.571
1.590
215,296
-0.03(-1.62%)
Apr 06, 2011
1.633
1.642
1.584
1.616
380,832
-0.01(-0.40%)
Apr 05, 2011
1.659
1.662
1.580
1.623
659,792
-0.03(-1.97%)
Apr 04, 2011
1.659
1.662
1.613
1.656
732,229
+0.01(+0.60%)
Apr 01, 2011
1.649
1.652
1.607
1.646
319,335
+0.02(+1.00%)
Mar 31, 2011
1.656
1.656
1.600
1.629
268,470
-0.00(-0.20%)
Mar 30, 2011
1.633
1.662
1.574
1.633
937,780
-0.00(-0.20%)
Mar 29, 2011
1.616
1.698
1.590
1.636
715,284
+0.01(+0.80%)
Mar 28, 2011
1.538
1.704
1.538
1.623
1,839,456
+0.09(+5.97%)
Mar 25, 2011
1.473
1.577
1.463
1.531
1,645,582
+0.07(+4.69%)
Mar 24, 2011
1.365
1.466
1.322
1.463
1,653,520
+0.09(+6.67%)
Mar 23, 2011
1.140
1.388
1.112
1.371
2,203,709
+0.29(+26.89%)
Mar 22, 2011
1.009
1.084
1.006
1.081
133,714
+0.06(+5.41%)
Mar 21, 2011
1.058
1.078
1.012
1.025
215,908
+0.01(+0.97%)
Mar 18, 2011
0.9861
1.045
0.9731
1.016
492,552
+0.05(+5.07%)
Mar 17, 2011
0.9992
0.9992
0.9600
0.9665
118,215
-0.01(-1.00%)
Mar 16, 2011
0.9829
1.002
0.9633
0.9763
105,671
-0.00(-0.33%)
Mar 15, 2011
0.9861
0.9959
0.9437
0.9796
139,324
-0.03(-2.60%)
Mar 14, 2011
1.035
1.078
0.9992
1.006
206,895
-0.03(-2.84%)
Mar 11, 2011
1.055
1.055
1.029
1.035
143,992
-0.03(-3.06%)
Mar 10, 2011
1.068
1.087
1.045
1.068
172,963
-0.02(-1.51%)
Mar 09, 2011
1.094
1.120
1.071
1.084
142,029
-0.02(-1.77%)
Mar 08, 2011
1.094
1.143
1.071
1.104
369,118
+0.02(+2.12%)
Mar 07, 2011
1.136
1.153
1.081
1.081
318,554
-0.05(-4.06%)
Mar 04, 2011
1.136
1.156
1.110
1.127
175,529
+0.00(+0.41%)
Mar 03, 2011
1.133
1.198
1.113
1.122
185,816
+0.01(+0.47%)
Mar 02, 2011
1.123
1.159
1.113
1.117
89,118
-0.03(-2.29%)
Mar 01, 2011
1.120
1.166
1.094
1.143
120,230
+0.02(+2.04%)
Feb 28, 2011
1.127
1.169
1.107
1.120
372,741
-0.01(-0.87%)
Feb 25, 2011
1.100
1.149
1.087
1.130
533,170
+0.05(+4.22%)
Feb 24, 2011
1.091
1.156
1.045
1.084
414,067
-0.01(-1.19%)
Feb 23, 2011
1.100
1.123
1.035
1.097
254,676
+0.01(+0.60%)
Feb 22, 2011
1.182
1.215
1.081
1.091
230,795
-0.08(-7.22%)
Feb 18, 2011
1.127
1.176
1.110
1.176
261,695
+0.05(+4.05%)
Feb 17, 2011
1.094
1.140
1.078
1.130
320,468
+0.04(+3.66%)
Feb 16, 2011
1.081
1.143
1.078
1.090
151,437
+0.02(+1.77%)
Feb 15, 2011
1.061
1.113
1.048
1.071
345,301
+0.00(+0.31%)
Feb 14, 2011
1.074
1.078
1.038
1.068
171,762
-0.01(-0.61%)
Feb 11, 2011
1.097
1.113
1.071
1.074
184,061
-0.01(-0.60%)
Feb 10, 2011
1.130
1.169
1.081
1.081
408,401
-0.04(-3.50%)
Feb 09, 2011
1.110
1.143
1.100
1.120
67,950
+0.01(+0.88%)
Feb 08, 2011
1.104
1.155
1.097
1.110
302,549
+0.01(+1.19%)
Feb 07, 2011
1.176
1.176
1.094
1.097
493,691
-0.04(-3.72%)
Feb 04, 2011
1.149
1.172
1.133
1.140
88,046
-0.01(-0.57%)
Feb 03, 2011
1.107
1.172
1.107
1.146
352,853
+0.03(+2.93%)
Feb 02, 2011
1.120
1.153
1.094
1.113
157,846
-0.01(-1.16%)
Feb 01, 2011
1.130
1.162
1.094
1.127
317,163
+0.00(+0.35%)
Jan 31, 2011
1.113
1.156
1.104
1.123
221,258
+0.01(+0.82%)
Jan 28, 2011
1.087
1.136
1.071
1.113
311,265
+0.03(+2.71%)
Jan 27, 2011
1.169
1.172
1.071
1.084
324,868
-0.08(-6.48%)
Jan 26, 2011
1.192
1.228
1.156
1.159
321,273
-0.02(-1.93%)
Jan 25, 2011
1.231
1.234
1.159
1.182
267,508
-0.05(-3.72%)
Jan 24, 2011
1.228
1.273
1.195
1.228
302,564
-0.00(-0.26%)
Jan 21, 2011
1.288
1.296
1.198
1.231
350,572
-0.06(-4.31%)
Jan 20, 2011
1.362
1.362
1.273
1.287
332,745
-0.08(-5.52%)
Jan 19, 2011
1.388
1.420
1.339
1.362
262,727
-0.02(-1.18%)
Jan 18, 2011
1.411
1.411
1.319
1.378
344,716
-0.04(-2.99%)
Jan 14, 2011
1.502
1.502
1.404
1.420
179,893
-0.06(-3.76%)
Jan 13, 2011
1.430
1.509
1.430
1.476
233,141
+0.05(+3.20%)
Jan 12, 2011
1.401
1.469
1.342
1.430
188,088
+0.03(+2.34%)
Jan 11, 2011
1.388
1.420
1.358
1.398
303,915
+0.03(+1.91%)
Jan 10, 2011
1.371
1.384
1.349
1.371
241,321
+0.00(+0.00%)
Jan 07, 2011
1.383
1.404
1.336
1.371
216,331
-0.01(-0.71%)
Jan 06, 2011
1.381
1.407
1.345
1.381
181,899
+0.00(+0.00%)
Jan 05, 2011
1.411
1.447
1.309
1.381
507,969
+0.01(+0.71%)
Jan 04, 2011
1.352
1.372
1.306
1.371
328,657
+0.04(+2.94%)
Jan 03, 2011
1.313
1.355
1.293
1.332
499,051
+0.04(+3.03%)
Dec 31, 2010
1.290
1.313
1.280
1.293
115,893
+0.01(+0.51%)
Dec 30, 2010
1.290
1.306
1.257
1.287
277,804
+0.03(+2.60%)
Dec 29, 2010
1.257
1.313
1.251
1.254
310,012
+0.01(+1.05%)
Dec 28, 2010
1.251
1.293
1.234
1.241
303,063
+0.00(+0.00%)
Dec 27, 2010
1.257
1.257
1.208
1.241
271,431
+0.03(+2.70%)
Dec 23, 2010
1.215
1.241
1.189
1.208
447,870
+0.02(+1.65%)
Dec 22, 2010
1.221
1.224
1.162
1.189
224,860
-0.02(-1.62%)
Dec 21, 2010
1.211
1.224
1.176
1.208
355,836
+0.04(+3.35%)
Dec 20, 2010
1.143
1.208
1.143
1.169
331,535
+0.02(+1.99%)
Dec 17, 2010
1.107
1.149
1.104
1.146
185,715
+0.05(+4.78%)
Dec 16, 2010
1.048
1.110
1.048
1.094
179,097
+0.04(+4.04%)
Dec 15, 2010
1.042
1.061
1.029
1.051
141,891
+0.00(+0.31%)
Dec 14, 2010
1.149
1.176
0.9959
1.048
541,650
-0.11(-9.32%)
Dec 13, 2010
1.202
1.224
1.133
1.156
549,995
-0.05(-4.32%)
Dec 10, 2010
1.238
1.290
1.208
1.208
266,598
-0.03(-2.37%)
Dec 09, 2010
1.257
1.283
1.234
1.238
198,225
+0.00(+0.00%)
Dec 08, 2010
1.202
1.277
1.202
1.238
219,332
+0.04(+2.99%)
Dec 07, 2010
1.244
1.254
1.198
1.202
103,420
+0.00(+0.00%)
Dec 06, 2010
1.202
1.224
1.162
1.202
350,379
+0.01(+0.57%)
Dec 03, 2010
1.241
1.260
1.185
1.195
83,354
-0.07(-5.70%)
Dec 02, 2010
1.267
1.290
1.215
1.267
164,394
+0.01(+0.78%)
Dec 01, 2010
1.280
1.320
1.234
1.257
154,548
-0.01(-0.77%)
Nov 30, 2010
1.192
1.300
1.192
1.267
216,573
+0.06(+5.15%)
Nov 29, 2010
1.169
1.234
1.143
1.205
179,985
+0.04(+3.65%)
Nov 26, 2010
1.127
1.179
1.126
1.162
36,749
+0.04(+3.19%)
Nov 24, 2010
1.136
1.127
1.127
1.127
82,056
+0.02(+1.47%)
Nov 23, 2010
1.143
1.149
1.097
1.110
68,207
-0.04(-3.41%)
Nov 22, 2010
1.163
1.179
1.149
1.149
57,648
-0.01(-1.12%)
Nov 19, 2010
1.153
1.182
1.143
1.162
148,543
+0.00(+0.28%)
Nov 18, 2010
1.179
1.238
1.151
1.159
137,992
+0.02(+2.01%)
Nov 17, 2010
1.130
1.172
1.127
1.136
49,621
+0.03(+2.35%)
Nov 16, 2010
1.127
1.143
1.061
1.110
419,493
-0.02(-1.89%)
Nov 15, 2010
1.224
1.225
1.110
1.132
452,103
-0.16(-12.27%)
Nov 12, 2010
1.306
1.322
1.267
1.290
68,085
-0.02(-1.25%)
Nov 11, 2010
1.300
1.368
1.283
1.306
181,844
+0.00(+0.25%)
Nov 10, 2010
1.300
1.316
1.283
1.303
121,838
+0.00(+0.25%)
Nov 09, 2010
1.322
1.336
1.300
1.300
172,911
-0.01(-0.50%)
Nov 08, 2010
1.283
1.306
1.247
1.306
229,836
+0.02(+1.27%)
Nov 05, 2010
1.269
1.296
1.243
1.290
123,859
+0.05(+3.67%)
Nov 04, 2010
1.244
1.260
1.169
1.244
168,590
+0.03(+2.42%)
Nov 03, 2010
1.300
1.303
1.192
1.215
233,965
-0.09(-6.77%)
Nov 02, 2010
1.293
1.306
1.260
1.303
126,989
+0.03(+2.05%)
Nov 01, 2010
1.277
1.303
1.176
1.277
142,359
+0.01(+0.51%)
Oct 29, 2010
1.260
1.293
1.257
1.270
22,046
+0.01(+0.78%)
Oct 28, 2010
1.358
1.358
1.238
1.260
76,102
-0.03(-2.03%)
Oct 27, 2010
1.306
1.319
1.228
1.287
146,096
-0.02(-1.50%)
Oct 25, 2010
1.339
1.355
1.257
1.306
167,202
-0.01(-0.74%)
Oct 22, 2010
1.290
1.326
1.260
1.316
101,374
+0.04(+2.81%)
Oct 21, 2010
1.296
1.342
1.277
1.280
74,366
-0.02(-1.51%)
Oct 20, 2010
1.306
1.322
1.264
1.300
231,579
+0.04(+2.84%)
Oct 19, 2010
1.264
1.300
1.198
1.264
139,781
-0.03(-2.52%)
Oct 18, 2010
1.257
1.316
1.238
1.296
185,044
+0.04(+3.39%)
Oct 15, 2010
1.221
1.254
1.208
1.254
154,726
+0.04(+2.95%)
Oct 14, 2010
1.241
1.251
1.202
1.218
268,026
-0.00(-0.27%)
Oct 13, 2010
1.195
1.238
1.173
1.221
299,833
+0.03(+2.19%)
Oct 12, 2010
1.159
1.208
1.156
1.195
326,262
+0.05(+4.57%)
Oct 11, 2010
1.172
1.192
1.094
1.143
115,149
-0.01(-1.13%)
Oct 08, 2010
1.166
1.189
1.143
1.156
65,892
-0.04(-3.28%)
Oct 07, 2010
1.208
1.208
1.159
1.195
42,286
-0.00(-0.27%)
Oct 06, 2010
1.231
1.238
1.179
1.198
100,492
-0.01(-0.54%)
Oct 05, 2010
1.192
1.228
1.182
1.205
171,281
+0.03(+2.50%)
Oct 04, 2010
1.146
1.185
1.110
1.176
212,126
+0.03(+2.86%)
Oct 01, 2010
1.153
1.169
1.130
1.143
142,059
+0.01(+0.86%)
Sep 30, 2010
1.143
1.166
1.107
1.133
122,398
+0.01(+0.87%)
Sep 29, 2010
1.094
1.146
1.094
1.123
295,438
+0.02(+1.48%)
Sep 28, 2010
1.110
1.117
1.081
1.107
104,994
+0.03(+2.73%)
Sep 27, 2010
1.055
1.094
1.051
1.078
335,942
+0.02(+1.53%)
Sep 24, 2010
1.061
1.087
1.012
1.061
254,428
+0.03(+2.53%)
Sep 23, 2010
1.022
1.089
1.013
1.035
290,945
+0.01(+1.28%)
Sep 22, 2010
1.038
1.058
1.019
1.022
51,327
+0.00(+0.00%)
Sep 21, 2010
0.9959
1.061
0.9894
1.022
195,089
+0.04(+3.92%)
Sep 20, 2010
0.9176
0.9959
0.9143
0.9835
92,282
+0.06(+6.06%)
Sep 17, 2010
0.9567
0.9894
0.9241
0.9274
180,916
-0.08(-8.09%)
Sep 15, 2010
1.055
1.058
1.002
1.009
56,166
-0.03(-2.83%)
Sep 14, 2010
1.064
1.064
1.012
1.038
60,484
-0.00(-0.31%)
Sep 13, 2010
1.032
1.058
1.022
1.042
227,564
+0.03(+2.57%)
Sep 10, 2010
1.029
1.032
1.006
1.016
59,332
+0.01(+0.81%)
Sep 09, 2010
0.9796
1.025
0.9731
1.007
198,724
+0.05(+5.29%)
Sep 08, 2010
0.9731
0.9861
0.9469
0.9567
49,459
-0.01(-1.01%)
Sep 07, 2010
0.9535
0.9927
0.9339
0.9665
97,206
-0.00(-0.00%)
Sep 03, 2010
0.9600
0.9796
0.9352
0.9666
110,268
+0.03(+3.50%)
Sep 02, 2010
0.8686
0.9535
0.8686
0.9339
189,298
+0.07(+7.52%)
Sep 01, 2010
0.8816
0.8947
0.8359
0.8686
102,470
+0.02(+2.31%)
Aug 31, 2010
0.7576
0.8522
0.7576
0.8490
154,380
+0.10(+14.04%)
Aug 30, 2010
0.7837
0.7837
0.7380
0.7445
164,881
-0.04(-5.00%)
Aug 27, 2010
0.8000
0.8196
0.7804
0.7837
204,546
+0.00(+0.42%)
Aug 26, 2010
0.7837
0.8098
0.7673
0.7804
177,725
-0.00(-0.42%)
Aug 25, 2010
0.8327
0.8360
0.7739
0.7837
230,565
-0.05(-5.88%)
Aug 24, 2010
0.9176
0.9176
0.8261
0.8327
362,427
-0.10(-11.15%)
Aug 23, 2010
0.9927
0.9927
0.9371
0.9371
141,735
-0.04(-4.33%)
Aug 20, 2010
0.9796
1.045
0.9796
0.9796
83,158
+0.00(+0.00%)
Aug 19, 2010
1.029
1.074
0.9796
0.9796
60,958
-0.05(-4.76%)
Aug 18, 2010
1.029
1.064
1.022
1.029
129,047
-0.01(-0.63%)
Aug 17, 2010
1.061
1.087
1.025
1.035
209,985
-0.02(-1.55%)
Aug 16, 2010
1.025
1.078
1.012
1.051
167,175
+0.05(+4.55%)
Aug 13, 2010
1.016
1.016
0.9861
1.006
38,379
+0.01(+0.98%)
Aug 12, 2010
0.9829
1.045
0.9665
0.9959
90,799
-0.02(-1.61%)
Aug 11, 2010
1.100
1.104
0.9829
1.012
158,048
-0.03(-3.12%)
Aug 10, 2010
1.087
1.087
1.022
1.045
18,858
-0.03(-2.74%)
Aug 09, 2010
1.065
1.078
1.045
1.074
140,182
+0.01(+0.92%)
Aug 06, 2010
1.019
1.071
1.006
1.064
77,634
+0.03(+2.84%)
Aug 05, 2010
1.055
1.055
1.012
1.035
71,830
-0.00(-0.31%)
Aug 04, 2010
1.068
1.078
1.024
1.038
94,848
-0.01(-1.39%)
Aug 03, 2010
1.045
1.061
1.022
1.053
118,444
+0.01(+1.41%)
Aug 02, 2010
1.012
1.060
0.9828
1.038
160,823
+0.04(+4.30%)
Jul 30, 2010
0.9992
0.9992
0.9535
0.9956
164,382
+0.01(+0.63%)
Jul 29, 2010
1.035
1.048
0.9796
0.9894
123,194
-0.04(-4.11%)
Jul 28, 2010
1.019
1.042
1.009
1.032
91,142
+0.01(+0.64%)
Jul 27, 2010
0.9992
1.032
0.9894
1.025
273,146
+0.04(+3.97%)
Jul 26, 2010
0.9567
0.9927
0.9469
0.9861
202,654
+0.04(+4.50%)
Jul 23, 2010
0.8882
0.9600
0.8882
0.9437
110,421
+0.05(+5.09%)
Jul 22, 2010
0.8784
0.8980
0.8457
0.8980
87,173
+0.06(+7.00%)
Jul 21, 2010
0.8816
0.8816
0.8196
0.8392
59,981
-0.02(-2.28%)
Jul 20, 2010
0.8620
0.8751
0.8425
0.8588
92,487
-0.01(-1.50%)
Jul 19, 2010
0.8849
0.8849
0.8163
0.8718
127,739
+0.00(+0.38%)
Jul 16, 2010
0.8849
0.9143
0.8555
0.8686
53,370
-0.04(-3.97%)
Jul 15, 2010
0.9176
0.9274
0.8914
0.9045
94,220
-0.01(-1.42%)
Jul 14, 2010
0.9176
0.9437
0.8784
0.9176
84,690
-0.01(-0.71%)
Jul 13, 2010
0.9698
0.9698
0.8947
0.9241
174,865
+0.02(+2.54%)
Jul 12, 2010
0.7837
0.9143
0.7837
0.9012
302,570
+0.10(+12.65%)
Jul 09, 2010
0.7804
0.8196
0.7216
0.8000
576,844
+0.03(+4.26%)
Jul 08, 2010
0.7935
0.8196
0.7673
0.7673
190,385
-0.02(-2.49%)
Jul 07, 2010
0.7935
0.8065
0.7641
0.7869
181,774
-0.01(-1.63%)
Jul 06, 2010
0.8033
0.8327
0.7249
0.8000
498,695
-0.00(-0.41%)
Jul 02, 2010
0.8914
0.8947
0.7951
0.8033
575,426
-0.09(-10.55%)
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.