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
Build-A-Bear Workshop
(NY:
BBW
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013
6.257
6.274
6.108
6.239
61,558
+0.03(+0.42%)
Jul 30, 2013
6.160
6.213
6.160
6.213
40,523
+0.11(+1.72%)
Jul 29, 2013
6.125
6.169
6.055
6.108
53,412
-0.01(-0.14%)
Jul 26, 2013
6.055
6.213
6.055
6.116
90,212
+0.06(+1.01%)
Jul 25, 2013
5.932
6.274
5.809
6.055
140,018
+0.06(+1.02%)
Jul 24, 2013
6.073
6.116
5.923
5.994
24,943
-0.10(-1.59%)
Jul 23, 2013
6.073
6.116
6.012
6.090
19,456
+0.01(+0.14%)
Jul 22, 2013
6.108
6.143
5.915
6.081
26,157
-0.03(-0.43%)
Jul 19, 2013
6.046
6.143
6.021
6.108
24,817
+0.11(+1.90%)
Jul 18, 2013
5.800
6.143
5.792
5.994
82,077
+0.16(+2.72%)
Jul 17, 2013
5.836
5.836
5.739
5.835
19,962
-0.00(-0.01%)
Jul 16, 2013
5.765
5.836
5.669
5.836
29,291
+0.02(+0.30%)
Jul 15, 2013
5.897
5.949
5.765
5.818
30,268
+0.03(+0.45%)
Jul 12, 2013
5.519
5.792
5.516
5.792
44,716
+0.25(+4.60%)
Jul 11, 2013
5.599
5.599
5.423
5.537
31,955
+0.00(+0.00%)
Jul 10, 2013
5.502
5.572
5.493
5.537
7,890
+0.02(+0.32%)
Jul 09, 2013
5.485
5.572
5.449
5.520
35,338
+0.04(+0.64%)
Jul 08, 2013
5.485
5.520
5.379
5.485
41,116
+0.03(+0.56%)
Jul 05, 2013
5.397
5.492
5.335
5.454
29,298
+0.11(+2.05%)
Jul 03, 2013
5.344
5.388
5.327
5.344
4,913
-0.02(-0.33%)
Jul 02, 2013
5.388
5.397
5.327
5.362
17,528
-0.07(-1.29%)
Jul 01, 2013
5.406
5.520
5.346
5.432
29,924
+0.11(+1.98%)
Jun 28, 2013
5.370
5.616
5.327
5.327
92,072
-0.38(-6.62%)
Jun 27, 2013
5.511
5.853
5.511
5.704
120,108
+0.16(+2.85%)
Jun 26, 2013
5.485
5.643
5.485
5.546
27,510
+0.05(+0.96%)
Jun 25, 2013
5.458
5.599
5.423
5.493
34,157
+0.05(+0.97%)
Jun 24, 2013
5.467
5.520
5.441
5.441
66,908
-0.07(-1.27%)
Jun 21, 2013
5.528
5.537
5.493
5.511
40,431
+0.01(+0.16%)
Jun 20, 2013
5.528
5.530
5.441
5.502
25,309
-0.02(-0.32%)
Jun 19, 2013
5.406
5.660
5.406
5.520
52,763
+0.13(+2.44%)
Jun 18, 2013
5.353
5.485
5.353
5.388
26,350
+0.04(+0.82%)
Jun 17, 2013
5.423
5.555
5.300
5.344
32,679
-0.05(-0.98%)
Jun 14, 2013
5.467
5.528
5.397
5.397
50,281
-0.08(-1.44%)
Jun 13, 2013
5.537
5.546
5.388
5.476
52,951
-0.10(-1.73%)
Jun 12, 2013
5.599
5.660
5.546
5.572
15,150
+0.04(+0.63%)
Jun 11, 2013
5.651
5.713
5.485
5.537
65,444
-0.18(-3.22%)
Jun 10, 2013
5.511
5.862
5.511
5.722
49,037
+0.24(+4.32%)
Jun 07, 2013
5.485
5.511
5.344
5.485
83,782
+0.07(+1.30%)
Jun 06, 2013
5.432
5.502
5.292
5.414
48,549
-0.01(-0.16%)
Jun 05, 2013
5.651
5.713
5.353
5.423
83,072
-0.29(-5.07%)
Jun 04, 2013
5.818
5.958
5.686
5.713
71,499
-0.04(-0.76%)
Jun 03, 2013
5.704
5.836
5.704
5.757
38,004
+0.04(+0.61%)
May 31, 2013
5.897
5.897
5.722
5.722
21,378
-0.17(-2.83%)
May 30, 2013
5.809
5.967
5.774
5.888
50,530
+0.12(+2.13%)
May 29, 2013
5.941
5.941
5.695
5.765
29,306
-0.17(-2.81%)
May 28, 2013
5.844
6.002
5.774
5.932
148,356
+0.14(+2.42%)
May 24, 2013
5.765
5.844
5.757
5.792
29,222
+0.03(+0.46%)
May 23, 2013
5.765
5.950
5.757
5.765
26,320
-0.05(-0.90%)
May 22, 2013
5.792
5.836
5.730
5.818
48,854
+0.01(+0.15%)
May 21, 2013
5.853
5.853
5.704
5.809
23,215
-0.01(-0.15%)
May 20, 2013
5.906
5.958
5.765
5.818
41,927
-0.06(-1.04%)
May 17, 2013
5.844
5.906
5.765
5.879
22,682
+0.03(+0.45%)
May 16, 2013
5.958
5.967
5.853
5.853
86,637
-0.16(-2.63%)
May 15, 2013
5.985
6.099
5.950
6.011
37,596
+0.03(+0.44%)
May 13, 2013
6.064
6.230
5.985
5.985
111,550
-0.15(-2.43%)
May 10, 2013
6.037
6.143
5.994
6.134
166,364
+0.10(+1.60%)
May 09, 2013
5.695
6.037
5.582
6.037
55,207
+0.34(+6.01%)
May 08, 2013
5.581
5.722
5.485
5.695
59,029
+0.07(+1.25%)
May 07, 2013
5.704
5.713
5.467
5.625
76,906
-0.04(-0.62%)
May 06, 2013
5.625
5.660
5.467
5.660
48,577
+0.00(+0.00%)
May 03, 2013
5.923
5.906
5.537
5.660
126,585
-0.25(-4.16%)
May 02, 2013
5.265
5.923
5.055
5.906
304,943
+1.47(+33.27%)
May 01, 2013
4.528
4.572
4.396
4.432
21,878
-0.02(-0.39%)
Apr 30, 2013
4.580
4.546
4.449
4.449
16,162
-0.07(-1.55%)
Apr 29, 2013
4.554
4.590
4.414
4.519
9,270
-0.05(-1.15%)
Apr 26, 2013
4.511
4.607
4.554
4.572
9,400
+0.02(+0.39%)
Apr 25, 2013
4.537
4.563
4.519
4.554
2,300
+0.01(+0.19%)
Apr 24, 2013
4.607
4.607
4.484
4.546
16,137
-0.04(-0.77%)
Apr 23, 2013
4.607
4.607
4.497
4.581
5,794
-0.01(-0.19%)
Apr 22, 2013
4.554
4.572
4.458
4.590
25,161
+0.07(+1.55%)
Apr 19, 2013
4.388
4.519
4.388
4.519
32,306
+0.13(+3.00%)
Apr 18, 2013
4.414
4.440
4.370
4.388
21,347
-0.04(-0.79%)
Apr 17, 2013
4.388
4.432
4.361
4.423
13,220
+0.04(+0.80%)
Apr 16, 2013
4.388
4.430
4.370
4.388
19,026
+0.00(+0.00%)
Apr 15, 2013
4.423
4.467
4.326
4.388
12,800
-0.03(-0.60%)
Apr 12, 2013
4.423
4.423
4.388
4.414
3,989
+0.02(+0.40%)
Apr 11, 2013
4.405
4.502
4.388
4.396
11,107
-0.04(-0.99%)
Apr 10, 2013
4.467
4.475
4.414
4.440
5,509
+0.02(+0.40%)
Apr 09, 2013
4.405
4.518
4.388
4.423
39,092
-0.01(-0.20%)
Apr 08, 2013
4.388
4.432
4.388
4.432
4,250
+0.00(+0.00%)
Apr 05, 2013
4.388
4.511
4.388
4.432
34,699
-0.01(-0.20%)
Apr 04, 2013
4.598
4.607
4.300
4.440
40,973
-0.22(-4.71%)
Apr 03, 2013
4.607
4.668
4.581
4.660
22,939
+0.01(+0.19%)
Apr 02, 2013
4.677
4.694
4.560
4.651
17,063
-0.06(-1.30%)
Apr 01, 2013
4.739
4.739
4.660
4.712
15,697
-0.02(-0.37%)
Mar 28, 2013
4.572
4.730
4.524
4.730
9,829
+0.14(+3.06%)
Mar 27, 2013
4.704
4.783
4.541
4.590
27,046
-0.21(-4.39%)
Mar 26, 2013
4.695
4.818
4.616
4.800
23,686
+0.06(+1.30%)
Mar 25, 2013
4.712
4.783
4.704
4.739
8,144
-0.03(-0.55%)
Mar 22, 2013
4.616
4.765
4.572
4.765
16,468
+0.11(+2.45%)
Mar 21, 2013
4.546
4.686
4.537
4.651
11,254
+0.06(+1.34%)
Mar 20, 2013
4.581
4.607
4.554
4.590
11,126
+0.07(+1.55%)
Mar 19, 2013
4.458
4.519
4.396
4.519
15,909
+0.06(+1.38%)
Mar 18, 2013
4.388
4.572
4.388
4.458
12,644
+0.06(+1.40%)
Mar 15, 2013
4.607
4.756
4.344
4.396
309,041
-0.24(-5.11%)
Mar 14, 2013
4.467
4.642
4.467
4.633
48,563
+0.15(+3.33%)
Mar 13, 2013
4.458
4.511
4.432
4.484
14,393
-0.02(-0.39%)
Mar 12, 2013
4.423
4.502
4.396
4.502
16,696
+0.05(+1.18%)
Mar 11, 2013
4.370
4.449
4.370
4.449
35,758
+0.01(+0.20%)
Mar 08, 2013
4.440
4.475
4.317
4.440
43,798
+0.03(+0.60%)
Mar 07, 2013
4.388
4.484
4.339
4.414
19,470
+0.03(+0.60%)
Mar 06, 2013
4.414
4.414
4.300
4.388
40,185
+0.00(+0.00%)
Mar 05, 2013
4.458
4.458
4.388
4.388
13,757
-0.08(-1.77%)
Mar 04, 2013
4.405
4.467
4.335
4.467
21,248
+0.07(+1.60%)
Mar 01, 2013
4.309
4.467
4.309
4.396
15,821
+0.03(+0.60%)
Feb 28, 2013
4.282
4.405
4.256
4.370
22,976
+0.08(+1.84%)
Feb 27, 2013
4.265
4.361
4.212
4.291
39,905
+0.00(+0.00%)
Feb 26, 2013
4.335
4.335
4.247
4.291
18,672
-0.03(-0.61%)
Feb 25, 2013
4.423
4.423
4.265
4.317
26,231
-0.09(-1.99%)
Feb 22, 2013
4.326
4.440
4.230
4.405
87,877
+0.11(+2.66%)
Feb 21, 2013
4.203
4.353
4.188
4.291
29,625
+0.03(+0.62%)
Feb 20, 2013
4.274
4.335
4.151
4.265
60,386
-0.05(-1.22%)
Feb 19, 2013
4.361
4.432
4.274
4.317
130,742
-0.07(-1.60%)
Feb 15, 2013
4.309
4.432
4.282
4.388
59,465
+0.08(+1.83%)
Feb 14, 2013
4.484
4.484
4.098
4.309
120,934
-0.21(-4.66%)
Feb 13, 2013
4.467
4.554
4.458
4.519
21,428
+0.04(+0.78%)
Feb 12, 2013
4.467
4.563
4.467
4.484
10,181
+0.01(+0.20%)
Feb 11, 2013
4.484
4.511
4.414
4.475
27,604
-0.01(-0.20%)
Feb 08, 2013
4.449
4.554
4.427
4.484
37,987
+0.05(+1.19%)
Feb 07, 2013
4.519
4.519
4.388
4.432
57,197
-0.11(-2.32%)
Feb 06, 2013
4.537
4.616
4.486
4.537
38,640
+0.24(+5.51%)
Feb 04, 2013
4.388
4.519
4.212
4.300
124,537
-0.13(-2.97%)
Feb 01, 2013
3.536
4.730
3.536
4.432
553,603
+0.83(+23.17%)
Jan 31, 2013
3.554
3.633
3.554
3.598
30,536
+0.02(+0.49%)
Jan 30, 2013
3.668
3.738
3.536
3.580
44,912
-0.10(-2.63%)
Jan 29, 2013
3.696
3.738
3.615
3.677
41,304
-0.03(-0.71%)
Jan 28, 2013
3.826
3.844
3.703
3.703
24,613
-0.08(-2.09%)
Jan 25, 2013
3.914
3.940
3.747
3.782
40,746
-0.10(-2.49%)
Jan 24, 2013
3.817
4.010
3.775
3.879
63,981
+0.03(+0.68%)
Jan 23, 2013
3.800
3.905
3.686
3.852
88,300
+0.06(+1.62%)
Jan 22, 2013
4.054
4.212
3.730
3.791
176,697
-0.25(-6.29%)
Jan 18, 2013
3.949
4.089
3.923
4.045
103,202
+0.11(+2.90%)
Jan 17, 2013
3.896
3.949
3.835
3.931
122,725
+0.05(+1.36%)
Jan 16, 2013
3.844
3.896
3.792
3.879
56,778
+0.01(+0.23%)
Jan 15, 2013
3.765
3.887
3.765
3.870
51,684
+0.07(+1.85%)
Jan 14, 2013
3.773
3.816
3.756
3.800
35,686
+0.02(+0.46%)
Jan 11, 2013
3.765
3.808
3.738
3.782
18,858
+0.01(+0.23%)
Jan 10, 2013
3.756
3.817
3.651
3.773
29,757
+0.06(+1.65%)
Jan 09, 2013
3.773
3.773
3.703
3.712
9,956
-0.06(-1.63%)
Jan 08, 2013
3.686
3.773
3.624
3.773
60,984
+0.05(+1.42%)
Jan 07, 2013
3.633
3.721
3.519
3.721
41,822
+0.11(+2.91%)
Jan 04, 2013
3.554
3.642
3.501
3.615
36,803
+0.08(+2.23%)
Jan 03, 2013
3.536
3.563
3.466
3.536
11,761
-0.04(-1.23%)
Jan 02, 2013
3.497
3.589
3.352
3.580
87,203
+0.23(+6.81%)
Dec 31, 2012
3.396
3.487
3.247
3.352
52,074
-0.08(-2.30%)
Dec 28, 2012
3.466
3.466
3.378
3.431
22,059
-0.03(-0.76%)
Dec 27, 2012
3.501
3.519
3.457
3.457
49,944
-0.07(-1.99%)
Dec 26, 2012
3.510
3.528
3.450
3.528
43,884
+0.02(+0.50%)
Dec 24, 2012
3.510
3.528
3.495
3.510
52,958
+0.00(+0.00%)
Dec 21, 2012
3.510
3.554
3.457
3.510
67,293
-0.05(-1.48%)
Dec 20, 2012
3.510
3.633
3.510
3.563
35,602
+0.04(+1.25%)
Dec 19, 2012
3.493
3.519
3.387
3.519
28,279
+0.01(+0.25%)
Dec 18, 2012
3.449
3.624
3.449
3.510
77,247
+0.08(+2.30%)
Dec 17, 2012
3.352
3.484
3.343
3.431
29,115
+0.10(+2.89%)
Dec 14, 2012
3.308
3.405
3.291
3.335
81,079
+0.02(+0.53%)
Dec 13, 2012
3.308
3.326
3.247
3.317
62,550
-0.01(-0.26%)
Dec 12, 2012
3.343
3.439
3.321
3.326
20,672
-0.03(-0.79%)
Dec 11, 2012
3.422
3.501
3.317
3.352
45,404
-0.09(-2.55%)
Dec 10, 2012
3.510
3.510
3.405
3.440
33,672
-0.09(-2.49%)
Dec 07, 2012
3.300
3.528
3.273
3.528
83,721
+0.24(+7.20%)
Dec 06, 2012
3.317
3.317
3.256
3.291
17,862
-0.01(-0.27%)
Dec 05, 2012
3.256
3.308
3.251
3.300
20,345
+0.02(+0.53%)
Dec 04, 2012
3.159
3.282
3.159
3.282
28,220
+0.09(+2.75%)
Nov 30, 2012
3.150
3.194
3.124
3.194
30,802
+0.02(+0.55%)
Nov 29, 2012
3.185
3.221
3.142
3.177
13,031
-0.03(-0.82%)
Nov 28, 2012
3.168
3.203
3.142
3.203
27,298
+0.00(+0.00%)
Nov 27, 2012
3.115
3.221
3.115
3.203
38,676
+0.07(+2.24%)
Nov 26, 2012
3.115
3.168
3.080
3.133
116,897
+0.00(+0.00%)
Nov 23, 2012
3.203
3.203
3.124
3.133
19,759
-0.08(-2.46%)
Nov 21, 2012
3.115
3.221
3.115
3.212
24,070
+0.11(+3.39%)
Nov 20, 2012
3.142
3.159
3.106
3.106
23,673
-0.06(-1.94%)
Nov 19, 2012
3.142
3.212
3.133
3.168
20,752
+0.03(+0.84%)
Nov 16, 2012
3.142
3.177
3.098
3.142
72,892
-0.02(-0.56%)
Nov 15, 2012
3.203
3.221
3.142
3.159
46,727
-0.04(-1.37%)
Nov 14, 2012
3.335
3.335
3.177
3.203
84,606
-0.11(-3.44%)
Nov 13, 2012
3.229
3.414
3.229
3.317
77,543
+0.10(+3.00%)
Nov 12, 2012
3.273
3.273
3.221
3.221
106,480
-0.04(-1.34%)
Nov 09, 2012
3.221
3.387
3.133
3.264
185,601
+0.06(+1.92%)
Nov 08, 2012
3.177
3.307
3.159
3.203
105,981
+0.01(+0.27%)
Nov 07, 2012
3.256
3.292
3.159
3.194
136,849
-0.10(-2.93%)
Nov 06, 2012
3.133
3.317
3.071
3.291
238,190
+0.22(+7.14%)
Nov 05, 2012
3.124
3.150
3.045
3.071
78,550
-0.04(-1.13%)
Nov 02, 2012
3.115
3.221
3.106
3.106
97,915
+0.04(+1.14%)
Nov 01, 2012
3.115
3.212
3.001
3.071
148,183
-0.08(-2.51%)
Oct 31, 2012
2.940
3.326
2.940
3.150
183,746
+0.20(+6.85%)
Oct 26, 2012
2.966
2.949
2.949
2.949
174,466
+0.07(+2.44%)
Oct 25, 2012
3.150
3.185
2.720
2.878
1,388,566
-0.82(-22.27%)
Oct 24, 2012
3.545
3.747
3.526
3.703
152,652
+0.15(+4.20%)
Oct 23, 2012
3.624
3.624
3.554
3.554
53,212
+0.00(+0.00%)
Oct 19, 2012
3.422
3.554
3.422
3.554
104,604
+0.12(+3.58%)
Oct 18, 2012
3.668
3.721
3.422
3.431
99,557
-0.25(-6.68%)
Oct 17, 2012
3.738
3.738
3.668
3.677
20,343
-0.08(-2.10%)
Oct 16, 2012
3.624
3.782
3.615
3.756
56,215
+0.13(+3.63%)
Oct 15, 2012
3.554
3.685
3.422
3.624
63,973
+0.09(+2.48%)
Oct 12, 2012
3.422
3.545
3.422
3.536
63,474
+0.10(+2.81%)
Oct 11, 2012
3.536
3.536
3.414
3.440
65,783
-0.04(-1.26%)
Oct 10, 2012
3.651
3.651
3.414
3.484
105,862
-0.16(-4.34%)
Oct 09, 2012
3.633
3.703
3.589
3.642
56,049
+0.01(+0.24%)
Oct 08, 2012
3.554
3.706
3.449
3.633
58,339
+0.02(+0.49%)
Oct 05, 2012
3.414
3.615
3.370
3.615
123,059
+0.20(+5.91%)
Oct 04, 2012
3.396
3.440
3.378
3.414
323,253
+0.06(+1.83%)
Oct 03, 2012
3.326
3.370
3.229
3.352
285,242
+0.02(+0.53%)
Oct 02, 2012
3.387
3.414
3.247
3.335
29,848
-0.02(-0.52%)
Oct 01, 2012
3.405
3.449
3.335
3.352
175,703
-0.07(-2.05%)
Sep 28, 2012
3.396
3.449
3.360
3.422
49,043
+0.04(+1.30%)
Sep 27, 2012
3.414
3.493
3.352
3.378
81,527
-0.01(-0.26%)
Sep 26, 2012
3.387
3.466
3.378
3.387
35,309
+0.02(+0.52%)
Sep 25, 2012
3.536
3.563
3.352
3.370
124,909
-0.15(-4.24%)
Sep 24, 2012
3.519
3.659
3.494
3.519
228,081
-0.04(-0.99%)
Sep 21, 2012
3.510
3.598
3.510
3.554
41,277
+0.04(+1.25%)
Sep 20, 2012
3.572
3.607
3.510
3.510
42,072
-0.06(-1.72%)
Sep 19, 2012
3.572
3.607
3.572
3.572
30,814
+0.00(+0.00%)
Sep 18, 2012
3.598
3.685
3.572
3.572
63,352
-0.03(-0.73%)
Sep 17, 2012
3.615
3.677
3.572
3.598
20,992
-0.02(-0.49%)
Sep 14, 2012
3.677
3.677
3.563
3.615
90,321
-0.02(-0.48%)
Sep 13, 2012
3.624
3.659
3.615
3.633
12,065
-0.01(-0.24%)
Sep 12, 2012
3.677
3.852
3.633
3.642
50,395
+0.03(+0.73%)
Sep 11, 2012
3.677
3.677
3.607
3.615
33,447
-0.04(-1.20%)
Sep 10, 2012
3.712
3.747
3.642
3.659
29,703
+0.02(+0.48%)
Sep 07, 2012
3.580
3.677
3.580
3.642
20,463
+0.11(+3.23%)
Sep 06, 2012
3.738
3.747
3.475
3.528
96,996
-0.17(-4.51%)
Sep 05, 2012
3.747
3.747
3.642
3.694
17,315
-0.04(-0.94%)
Sep 04, 2012
3.730
3.879
3.642
3.730
18,312
+0.00(+0.00%)
Aug 31, 2012
3.730
3.808
3.686
3.730
26,229
+0.04(+0.95%)
Aug 30, 2012
3.677
3.756
3.633
3.694
24,970
+0.03(+0.72%)
Aug 29, 2012
3.632
3.668
3.607
3.668
36,530
-0.02(-0.48%)
Aug 27, 2012
3.721
3.721
3.643
3.686
18,129
+0.00(+0.00%)
Aug 24, 2012
3.633
3.721
3.633
3.686
15,738
+0.04(+1.20%)
Aug 23, 2012
3.712
3.730
3.642
3.642
48,746
-0.11(-2.81%)
Aug 22, 2012
3.721
3.756
3.694
3.747
22,338
-0.01(-0.23%)
Aug 21, 2012
3.817
3.817
3.677
3.756
47,234
-0.04(-0.93%)
Aug 20, 2012
3.835
3.835
3.781
3.791
34,542
-0.08(-2.04%)
Aug 17, 2012
3.852
3.878
3.809
3.870
9,717
+0.02(+0.46%)
Aug 16, 2012
3.817
3.870
3.782
3.852
45,035
+0.07(+1.86%)
Aug 15, 2012
3.817
3.817
3.773
3.782
59,457
-0.03(-0.69%)
Aug 14, 2012
3.835
3.879
3.791
3.808
43,300
-0.04(-1.14%)
Aug 13, 2012
3.896
3.914
3.800
3.852
16,095
-0.05(-1.35%)
Aug 10, 2012
3.958
4.010
3.808
3.905
65,969
-0.03(-0.67%)
Aug 09, 2012
3.844
4.002
3.844
3.931
18,970
+0.07(+1.82%)
Aug 08, 2012
3.844
3.896
3.844
3.861
6,583
-0.03(-0.68%)
Aug 07, 2012
3.852
3.914
3.844
3.887
14,554
+0.09(+2.31%)
Aug 06, 2012
3.975
4.019
3.782
3.800
62,840
-0.13(-3.35%)
Aug 03, 2012
3.958
4.063
3.910
3.931
37,778
+0.01(+0.22%)
Aug 02, 2012
4.002
4.028
3.923
3.923
44,944
-0.10(-2.40%)
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.