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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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
4.355
4.503
4.313
4.355
7,726
-0.04(-0.96%)
Jun 29, 2010
4.594
4.616
4.397
4.397
135,040
-0.15(-3.25%)
Jun 25, 2010
4.545
4.806
4.433
4.545
700,382
-0.25(-5.28%)
Jun 24, 2010
4.806
4.904
4.777
4.799
33,880
-0.05(-1.02%)
Jun 23, 2010
4.876
4.918
4.827
4.848
42,160
-0.06(-1.15%)
Jun 22, 2010
4.904
5.031
4.890
4.904
532
-0.06(-1.27%)
Jun 21, 2010
5.185
5.185
4.953
4.967
34,642
-0.12(-2.35%)
Jun 18, 2010
5.087
5.129
5.059
5.087
90,509
-0.01(-0.14%)
Jun 17, 2010
5.185
5.214
5.038
5.094
58,580
-0.11(-2.03%)
Jun 16, 2010
5.080
5.284
5.017
5.200
67,847
+0.06(+1.23%)
Jun 15, 2010
5.136
5.200
5.059
5.136
926
+0.06(+1.11%)
Jun 14, 2010
5.122
5.157
5.003
5.080
184,882
+0.02(+0.42%)
Jun 11, 2010
5.010
5.073
4.932
5.059
62,051
+0.00(+0.00%)
Jun 10, 2010
5.059
5.066
4.862
5.059
861
+0.17(+3.45%)
Jun 09, 2010
4.953
5.368
4.862
4.890
346,733
+0.00(+0.00%)
Jun 08, 2010
4.777
4.897
4.686
4.890
132,900
+0.14(+2.96%)
Jun 07, 2010
4.742
4.827
4.714
4.749
123,574
+0.01(+0.30%)
Jun 04, 2010
4.735
4.974
4.721
4.735
126,308
-0.31(-6.14%)
Jun 03, 2010
5.052
5.066
4.967
5.045
54,358
+0.01(+0.28%)
Jun 02, 2010
5.031
5.038
4.630
5.031
295,170
+0.32(+6.88%)
Jun 01, 2010
4.707
4.953
4.700
4.707
751
-0.23(-4.70%)
May 28, 2010
4.939
5.017
4.813
4.939
485,936
-0.01(-0.14%)
May 27, 2010
4.855
4.974
4.735
4.946
159,668
+0.20(+4.15%)
May 26, 2010
4.749
5.038
4.728
4.749
753
-0.05(-1.03%)
May 25, 2010
4.644
4.813
4.538
4.799
88,821
+0.10(+2.10%)
May 24, 2010
4.735
4.770
4.665
4.700
118,511
-0.03(-0.60%)
May 21, 2010
4.559
4.756
4.559
4.728
90,272
+0.12(+2.60%)
May 20, 2010
4.742
4.742
4.602
4.609
90,631
-0.31(-6.29%)
May 19, 2010
4.749
4.981
4.707
4.918
113,726
+0.05(+1.01%)
May 18, 2010
4.996
5.094
4.770
4.869
6,964
-0.06(-1.14%)
May 17, 2010
4.918
4.996
4.834
4.925
126,410
+0.04(+0.86%)
May 14, 2010
4.883
5.010
4.848
4.883
138,926
-0.11(-2.12%)
May 13, 2010
4.925
5.059
4.925
4.988
136,503
+0.03(+0.57%)
May 12, 2010
4.974
5.087
4.869
4.960
146,779
+0.01(+0.14%)
May 11, 2010
4.960
5.045
4.918
4.953
107,220
-0.06(-1.26%)
May 10, 2010
5.003
5.031
4.967
5.017
130,691
+0.09(+1.86%)
May 07, 2010
5.045
5.087
4.925
4.925
89,662
-0.11(-2.10%)
May 06, 2010
5.101
5.193
4.925
5.031
109,072
-0.07(-1.38%)
May 05, 2010
5.024
5.270
5.003
5.101
101,955
+0.08(+1.54%)
May 04, 2010
5.361
5.390
4.996
5.024
182,817
-0.40(-7.39%)
May 03, 2010
5.467
5.474
5.368
5.425
92,554
-0.02(-0.39%)
Apr 30, 2010
5.762
5.777
5.432
5.446
320,606
-0.30(-5.15%)
Apr 29, 2010
5.664
5.762
5.495
5.741
97,215
+0.04(+0.62%)
Apr 28, 2010
5.777
5.798
5.523
5.706
144,161
-0.07(-1.22%)
Apr 27, 2010
5.931
6.051
5.706
5.777
89,337
-0.18(-2.96%)
Apr 26, 2010
5.777
6.156
5.699
5.952
156,267
+0.22(+3.80%)
Apr 23, 2010
5.791
5.791
5.685
5.734
47,612
-0.06(-1.09%)
Apr 22, 2010
5.924
5.924
5.692
5.798
77,521
-0.12(-2.02%)
Apr 21, 2010
5.819
6.297
5.812
5.917
252,989
+0.08(+1.45%)
Apr 20, 2010
5.812
5.959
5.755
5.833
76,708
+0.05(+0.85%)
Apr 19, 2010
5.615
5.791
5.615
5.784
79,362
+0.17(+3.01%)
Apr 16, 2010
5.601
5.636
5.467
5.615
90,509
+0.02(+0.38%)
Apr 15, 2010
5.636
5.671
5.537
5.594
61,846
-0.02(-0.38%)
Apr 14, 2010
5.650
5.699
5.580
5.615
67,547
+0.02(+0.38%)
Apr 13, 2010
5.580
5.678
5.558
5.594
65,559
+0.01(+0.25%)
Apr 12, 2010
5.558
5.601
5.544
5.580
50,972
+0.01(+0.13%)
Apr 09, 2010
5.699
5.763
5.565
5.572
61,795
-0.13(-2.34%)
Apr 08, 2010
5.741
5.938
5.699
5.706
38,975
-0.08(-1.34%)
Apr 07, 2010
5.875
5.917
5.741
5.784
67,040
-0.11(-1.91%)
Apr 06, 2010
5.896
6.072
5.868
5.896
80,593
-0.04(-0.71%)
Apr 05, 2010
5.847
6.016
5.741
5.938
98,772
+0.10(+1.69%)
Apr 01, 2010
5.995
5.840
5.840
5.840
71,490
-0.14(-2.35%)
Mar 31, 2010
6.009
6.086
5.924
5.981
60,786
-0.07(-1.16%)
Mar 30, 2010
6.086
6.135
5.966
6.051
34,389
-0.01(-0.23%)
Mar 29, 2010
5.847
6.093
5.847
6.065
68,648
+0.10(+1.65%)
Mar 26, 2010
6.002
6.023
5.910
5.966
55,239
-0.02(-0.35%)
Mar 25, 2010
6.156
6.192
5.981
5.988
124,185
-0.13(-2.18%)
Mar 24, 2010
6.297
6.297
6.086
6.121
107,675
-0.18(-2.90%)
Mar 23, 2010
6.283
6.389
6.251
6.304
78,514
+0.00(+0.00%)
Mar 22, 2010
6.044
6.311
5.931
6.304
99,595
+0.23(+3.70%)
Mar 19, 2010
6.171
6.171
5.966
6.079
64,297
-0.03(-0.46%)
Mar 18, 2010
6.262
6.304
6.093
6.107
35,531
-0.13(-2.03%)
Mar 17, 2010
6.114
6.318
6.114
6.234
82,496
+0.11(+1.72%)
Mar 16, 2010
5.889
6.128
5.819
6.128
59,558
+0.25(+4.19%)
Mar 15, 2010
5.854
5.910
5.840
5.882
26,917
+0.04(+0.60%)
Mar 12, 2010
5.882
5.945
5.762
5.847
66,222
+0.00(+0.00%)
Mar 11, 2010
6.002
6.002
5.755
5.847
103,259
-0.15(-2.46%)
Mar 10, 2010
5.896
6.016
5.861
5.995
25,729
+0.11(+1.91%)
Mar 09, 2010
5.685
5.959
5.643
5.882
36,027
+0.19(+3.34%)
Mar 08, 2010
5.636
5.720
5.594
5.692
23,183
+0.04(+0.75%)
Mar 05, 2010
5.643
5.717
5.580
5.650
106,798
+0.02(+0.38%)
Mar 04, 2010
5.615
5.636
5.480
5.629
30,338
+0.01(+0.25%)
Mar 03, 2010
5.671
5.671
5.572
5.615
66,882
-0.04(-0.62%)
Mar 02, 2010
5.523
5.664
5.523
5.650
151,287
+0.13(+2.42%)
Mar 01, 2010
5.453
5.537
5.404
5.516
95,719
+0.08(+1.55%)
Feb 26, 2010
5.594
5.622
5.432
5.432
44,973
-0.20(-3.62%)
Feb 25, 2010
5.629
5.650
5.404
5.636
87,192
-0.11(-1.96%)
Feb 24, 2010
5.734
5.854
5.284
5.748
85,566
+0.21(+3.81%)
Feb 23, 2010
5.741
5.847
5.453
5.537
74,827
-0.19(-3.32%)
Feb 22, 2010
5.755
5.762
5.650
5.727
62,834
-0.01(-0.12%)
Feb 19, 2010
5.706
5.762
5.643
5.734
41,738
+0.04(+0.74%)
Feb 18, 2010
5.805
5.847
5.629
5.692
76,711
-0.08(-1.34%)
Feb 17, 2010
5.798
5.798
5.706
5.769
28,920
-0.01(-0.12%)
Feb 16, 2010
5.720
5.784
5.629
5.777
17,015
+0.11(+1.86%)
Feb 12, 2010
5.537
5.671
5.671
5.671
27,146
+0.08(+1.51%)
Feb 11, 2010
5.467
5.622
5.453
5.587
35,037
+0.10(+1.79%)
Feb 10, 2010
5.580
5.706
5.474
5.488
36,266
-0.14(-2.50%)
Feb 09, 2010
5.608
5.755
5.489
5.629
40,669
+0.06(+1.14%)
Feb 08, 2010
5.636
5.636
5.516
5.565
21,354
-0.08(-1.49%)
Feb 05, 2010
5.594
5.650
5.453
5.650
29,779
+0.06(+1.01%)
Feb 04, 2010
5.769
5.769
5.551
5.594
65,154
-0.23(-3.87%)
Feb 03, 2010
5.629
5.847
5.629
5.819
70,783
+0.18(+3.25%)
Feb 02, 2010
5.643
5.678
5.502
5.636
83,803
+0.01(+0.25%)
Feb 01, 2010
5.488
5.882
5.333
5.622
82,941
+0.15(+2.83%)
Jan 29, 2010
5.404
5.523
5.312
5.467
213,883
+0.11(+1.97%)
Jan 28, 2010
5.629
5.650
5.326
5.361
98,801
-0.24(-4.27%)
Jan 27, 2010
5.615
5.664
5.467
5.601
61,919
-0.05(-0.87%)
Jan 26, 2010
5.699
5.798
5.383
5.650
71,356
-0.11(-1.83%)
Jan 25, 2010
5.833
5.854
5.629
5.755
103,113
-0.02(-0.37%)
Jan 22, 2010
5.798
5.896
5.615
5.777
108,313
+0.00(+0.00%)
Jan 21, 2010
6.290
6.290
5.629
5.777
153,462
-0.49(-7.86%)
Jan 20, 2010
6.480
6.522
6.142
6.269
73,461
-0.23(-3.47%)
Jan 19, 2010
6.417
6.642
6.262
6.494
87,763
+0.05(+0.76%)
Jan 15, 2010
6.684
6.445
6.445
6.445
94,514
-0.21(-3.17%)
Jan 14, 2010
6.705
6.860
6.550
6.656
47,136
-0.08(-1.15%)
Jan 13, 2010
6.424
6.797
6.418
6.733
46,803
+0.32(+4.93%)
Jan 12, 2010
6.438
6.515
6.339
6.417
28,045
-0.06(-0.87%)
Jan 11, 2010
6.628
6.733
6.438
6.473
64,110
-0.12(-1.81%)
Jan 08, 2010
6.593
6.656
6.543
6.593
71,278
-0.01(-0.21%)
Jan 07, 2010
6.614
6.712
6.593
6.607
19,897
+0.01(+0.21%)
Jan 06, 2010
6.797
6.980
6.579
6.593
54,298
-0.20(-3.00%)
Jan 05, 2010
6.916
6.966
6.776
6.797
35,483
-0.11(-1.53%)
Jan 04, 2010
6.902
7.099
6.804
6.902
36,907
+0.06(+0.93%)
Dec 31, 2009
6.677
6.839
6.839
6.839
32,262
+0.18(+2.75%)
Dec 30, 2009
6.867
6.867
6.515
6.656
68,813
-0.25(-3.67%)
Dec 29, 2009
7.008
7.029
6.740
6.909
50,338
-0.09(-1.31%)
Dec 28, 2009
6.966
7.064
6.839
7.001
53,327
+0.03(+0.40%)
Dec 24, 2009
7.092
7.129
6.916
6.973
30,578
-0.08(-1.20%)
Dec 23, 2009
7.015
7.134
6.888
7.057
64,147
+0.04(+0.60%)
Dec 22, 2009
6.916
7.071
6.726
7.015
100,269
+0.13(+1.84%)
Dec 21, 2009
6.628
6.923
6.621
6.888
57,858
+0.25(+3.82%)
Dec 18, 2009
6.227
6.635
6.093
6.635
194,163
+0.45(+7.28%)
Dec 17, 2009
6.417
6.445
6.163
6.185
72,784
-0.25(-3.93%)
Dec 16, 2009
6.790
6.811
6.353
6.438
70,992
-0.32(-4.69%)
Dec 15, 2009
6.797
6.959
6.719
6.755
95,816
-0.14(-2.04%)
Dec 14, 2009
6.705
6.895
6.558
6.895
43,098
+0.23(+3.48%)
Dec 11, 2009
6.895
6.895
6.649
6.663
41,003
-0.23(-3.37%)
Dec 10, 2009
6.867
6.966
6.769
6.895
70,419
+0.07(+1.03%)
Dec 09, 2009
6.726
6.923
6.607
6.825
98,296
+0.08(+1.15%)
Dec 08, 2009
6.712
6.839
6.691
6.747
66,119
-0.01(-0.10%)
Dec 07, 2009
6.762
6.839
6.628
6.755
29,713
-0.01(-0.21%)
Dec 04, 2009
6.586
6.895
6.536
6.769
39,143
+0.31(+4.79%)
Dec 03, 2009
6.670
6.874
6.424
6.459
57,833
-0.18(-2.75%)
Dec 02, 2009
6.726
6.804
6.536
6.642
53,923
-0.13(-1.87%)
Dec 01, 2009
6.368
6.846
6.206
6.769
125,127
+0.44(+6.89%)
Nov 30, 2009
5.952
6.368
5.777
6.332
75,478
+0.37(+6.26%)
Nov 27, 2009
6.248
6.248
5.959
5.959
62,871
-0.36(-5.68%)
Nov 25, 2009
6.438
6.445
6.304
6.318
38,296
-0.09(-1.43%)
Nov 24, 2009
6.522
6.522
6.318
6.410
32,383
-0.08(-1.30%)
Nov 23, 2009
6.529
6.593
6.403
6.494
48,840
+0.02(+0.33%)
Nov 20, 2009
6.522
6.522
6.311
6.473
63,728
-0.04(-0.65%)
Nov 19, 2009
6.783
6.804
6.410
6.515
60,483
-0.31(-4.54%)
Nov 18, 2009
6.846
6.874
6.698
6.825
36,303
-0.04(-0.51%)
Nov 17, 2009
6.895
7.163
6.747
6.860
70,522
-0.07(-1.02%)
Nov 16, 2009
6.994
7.381
6.755
6.930
278,200
-0.05(-0.71%)
Nov 13, 2009
6.871
7.029
6.860
6.980
49,588
+0.09(+1.33%)
Nov 12, 2009
7.113
7.208
6.853
6.888
53,836
-0.27(-3.74%)
Nov 11, 2009
6.952
7.272
6.853
7.156
71,274
+0.24(+3.46%)
Nov 10, 2009
6.881
7.092
6.783
6.916
71,193
+0.08(+1.24%)
Nov 09, 2009
6.783
6.966
6.649
6.832
55,331
+0.13(+1.89%)
Nov 06, 2009
6.403
6.797
6.163
6.705
66,339
+0.30(+4.73%)
Nov 05, 2009
6.368
6.501
6.332
6.403
120,242
+0.07(+1.11%)
Nov 04, 2009
6.058
6.987
5.981
6.332
161,027
+0.47(+8.04%)
Nov 03, 2009
5.706
6.054
5.615
5.861
115,526
+0.12(+2.08%)
Nov 02, 2009
5.917
6.037
5.474
5.741
64,555
-0.18(-3.09%)
Oct 30, 2009
6.220
6.220
5.875
5.924
309,431
-0.34(-5.50%)
Oct 29, 2009
5.896
6.269
5.896
6.269
67,971
+0.41(+6.96%)
Oct 28, 2009
5.938
6.100
5.840
5.861
48,725
-0.08(-1.30%)
Oct 27, 2009
5.945
6.086
5.812
5.938
29,161
+0.01(+0.24%)
Oct 26, 2009
6.593
6.600
5.882
5.924
94,365
-0.69(-10.43%)
Oct 23, 2009
6.747
6.747
6.508
6.614
42,790
-0.32(-4.57%)
Oct 22, 2009
6.881
6.944
6.583
6.930
49,022
+0.04(+0.61%)
Oct 21, 2009
7.247
7.381
6.860
6.888
39,852
-0.32(-4.49%)
Oct 20, 2009
7.134
7.317
7.134
7.212
30,295
-0.14(-1.91%)
Oct 19, 2009
7.071
7.528
6.987
7.353
37,513
+0.31(+4.40%)
Oct 16, 2009
6.952
7.134
6.937
7.043
59,039
+0.08(+1.21%)
Oct 15, 2009
6.881
7.127
6.670
6.959
191,714
+0.04(+0.61%)
Oct 14, 2009
6.902
7.015
6.797
6.916
45,907
+0.08(+1.24%)
Oct 13, 2009
6.755
7.092
6.656
6.832
38,942
+0.07(+1.04%)
Oct 12, 2009
6.818
6.860
6.670
6.762
22,598
+0.01(+0.21%)
Oct 09, 2009
6.881
6.881
6.712
6.747
31,394
-0.11(-1.64%)
Oct 08, 2009
6.966
6.966
6.818
6.860
32,315
-0.09(-1.32%)
Oct 07, 2009
6.930
6.966
6.853
6.952
35,150
+0.01(+0.10%)
Oct 06, 2009
6.881
7.008
6.846
6.944
32,319
+0.11(+1.54%)
Oct 05, 2009
6.614
6.923
6.614
6.839
26,056
+0.23(+3.40%)
Oct 02, 2009
6.565
6.874
6.417
6.614
30,827
+0.05(+0.75%)
Oct 01, 2009
6.804
6.804
6.515
6.565
26,441
-0.23(-3.42%)
Sep 30, 2009
6.790
6.916
6.579
6.797
45,696
+0.02(+0.31%)
Sep 29, 2009
6.881
7.156
6.466
6.776
76,420
-0.09(-1.33%)
Sep 28, 2009
6.607
7.345
6.515
6.867
66,386
+0.32(+4.83%)
Sep 25, 2009
7.015
7.015
6.473
6.550
146,952
-0.43(-6.15%)
Sep 24, 2009
7.697
7.697
6.916
6.980
76,713
-0.72(-9.41%)
Sep 23, 2009
7.303
7.852
7.163
7.704
622,570
+0.40(+5.49%)
Sep 22, 2009
7.191
7.395
7.184
7.303
33,239
+0.18(+2.47%)
Sep 21, 2009
7.458
7.458
6.966
7.127
26,795
-0.34(-4.61%)
Sep 18, 2009
7.317
7.472
7.149
7.472
117,361
+0.15(+2.12%)
Sep 17, 2009
7.331
7.395
7.149
7.317
27,714
+0.07(+0.97%)
Sep 16, 2009
7.303
7.451
7.149
7.247
82,539
-0.02(-0.29%)
Sep 15, 2009
7.353
7.465
7.057
7.268
97,237
-0.12(-1.62%)
Sep 14, 2009
7.303
7.423
6.888
7.388
116,108
+0.08(+1.06%)
Sep 11, 2009
7.479
7.585
7.261
7.310
62,943
-0.18(-2.35%)
Sep 10, 2009
7.219
7.613
7.191
7.486
90,309
+0.31(+4.31%)
Sep 09, 2009
6.740
7.268
6.691
7.177
58,951
+0.43(+6.36%)
Sep 08, 2009
7.071
7.254
6.712
6.747
42,759
-0.27(-3.91%)
Sep 04, 2009
6.740
7.036
6.480
7.022
65,145
+0.29(+4.28%)
Sep 03, 2009
6.755
6.755
6.487
6.733
28,507
+0.01(+0.21%)
Sep 02, 2009
6.755
6.818
6.621
6.719
30,443
-0.04(-0.52%)
Sep 01, 2009
7.170
7.367
6.740
6.755
36,044
-0.46(-6.34%)
Aug 31, 2009
7.233
7.381
7.106
7.212
64,744
-0.03(-0.39%)
Aug 28, 2009
7.395
7.521
7.198
7.240
43,969
-0.15(-2.09%)
Aug 27, 2009
7.521
7.521
7.099
7.395
46,312
-0.13(-1.68%)
Aug 26, 2009
7.648
7.648
7.424
7.521
82,286
-0.11(-1.47%)
Aug 25, 2009
7.592
7.669
7.528
7.634
75,763
+0.12(+1.59%)
Aug 24, 2009
7.599
7.704
7.430
7.514
82,689
-0.05(-0.65%)
Aug 21, 2009
7.353
7.571
7.353
7.564
110,148
+0.27(+3.66%)
Aug 20, 2009
7.317
7.317
7.226
7.296
23,956
+0.00(+0.00%)
Aug 19, 2009
7.240
7.367
7.092
7.296
150,819
+0.04(+0.48%)
Aug 18, 2009
6.994
7.331
6.946
7.261
73,612
+0.30(+4.35%)
Aug 17, 2009
6.909
7.022
6.705
6.959
57,153
-0.07(-1.00%)
Aug 14, 2009
7.043
7.064
6.902
7.029
56,010
-0.01(-0.10%)
Aug 13, 2009
7.170
7.177
6.944
7.036
298,278
-0.10(-1.38%)
Aug 12, 2009
7.099
7.381
7.068
7.134
373,384
+0.06(+0.80%)
Aug 11, 2009
7.177
7.177
6.902
7.078
57,612
-0.10(-1.37%)
Aug 10, 2009
7.043
7.367
6.874
7.177
115,963
+0.08(+1.09%)
Aug 07, 2009
6.909
7.177
6.797
7.099
290,350
+0.28(+4.13%)
Aug 06, 2009
6.670
6.966
6.559
6.818
161,577
+0.61(+9.86%)
Aug 05, 2009
6.248
6.276
6.093
6.206
46,478
-0.06(-0.90%)
Aug 04, 2009
6.156
6.262
6.079
6.262
52,098
+0.10(+1.60%)
Aug 03, 2009
6.290
6.368
6.086
6.163
156,630
-0.08(-1.24%)
Jul 31, 2009
6.572
6.649
6.241
6.241
146,607
-0.33(-5.03%)
Jul 30, 2009
6.410
6.649
6.403
6.572
110,207
+0.21(+3.32%)
Jul 29, 2009
6.339
6.628
6.311
6.360
46,556
+0.01(+0.22%)
Jul 28, 2009
6.241
6.346
6.200
6.346
81,252
+0.11(+1.69%)
Jul 27, 2009
6.192
6.262
6.135
6.241
119,948
+0.05(+0.80%)
Jul 24, 2009
6.079
6.220
6.051
6.192
996
+0.02(+0.34%)
Jul 23, 2009
6.149
6.220
6.058
6.171
100,774
-0.01(-0.23%)
Jul 22, 2009
5.981
6.199
5.777
6.185
43,837
+0.20(+3.41%)
Jul 21, 2009
5.959
5.981
5.784
5.981
84,908
+0.04(+0.59%)
Jul 20, 2009
5.981
5.981
5.875
5.945
33,604
-0.04(-0.59%)
Jul 17, 2009
6.023
6.037
5.643
5.981
71,285
-0.04(-0.58%)
Jul 16, 2009
5.769
6.037
5.769
6.016
80,334
+0.21(+3.64%)
Jul 15, 2009
5.622
5.819
5.488
5.805
123,296
+0.22(+3.90%)
Jul 14, 2009
5.502
5.755
5.347
5.587
77,446
+0.10(+1.79%)
Jul 13, 2009
5.221
5.530
5.073
5.488
73,006
+0.27(+5.12%)
Jul 10, 2009
5.094
5.221
4.996
5.221
96,757
+0.10(+1.92%)
Jul 09, 2009
5.249
5.284
4.939
5.122
33,859
-0.09(-1.75%)
Jul 08, 2009
5.523
5.523
5.108
5.214
59,181
-0.23(-4.26%)
Jul 07, 2009
5.544
5.558
5.418
5.446
61,704
-0.04(-0.77%)
Jul 06, 2009
5.488
5.544
5.418
5.488
92,821
+0.00(+0.00%)
Jul 02, 2009
5.326
5.509
5.193
5.488
126,754
+0.11(+1.96%)
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.