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
Dennys Corp
(NQ:
DENN
)
7.455
+0.155 (+2.12%)
Streaming Delayed Price
Updated: 12:04 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 (%)
Jul 31, 2008
2.500
2.650
2.470
2.580
534,779
+0.06(+2.38%)
Jul 30, 2008
2.770
2.800
2.480
2.520
1,888,355
-0.02(-0.79%)
Jul 29, 2008
2.440
2.590
2.440
2.540
915,923
+0.12(+4.96%)
Jul 28, 2008
2.520
2.550
2.410
2.420
670,704
-0.11(-4.35%)
Jul 25, 2008
2.550
2.580
2.490
2.530
700,739
+0.02(+0.80%)
Jul 24, 2008
2.590
2.600
2.420
2.510
1,149,054
-0.04(-1.57%)
Jul 23, 2008
2.580
2.670
2.530
2.550
2,260,625
-0.03(-1.16%)
Jul 22, 2008
2.500
2.610
2.480
2.580
761,016
+0.08(+3.20%)
Jul 21, 2008
2.500
2.530
2.470
2.500
295,994
+0.02(+0.81%)
Jul 18, 2008
2.510
2.580
2.460
2.480
642,590
-0.02(-0.80%)
Jul 17, 2008
2.580
2.580
2.450
2.500
1,104,928
-0.06(-2.34%)
Jul 16, 2008
2.250
2.620
2.150
2.560
2,005,860
+0.32(+14.29%)
Jul 15, 2008
2.390
2.410
1.980
2.240
2,799,201
-0.06(-2.61%)
Jul 14, 2008
2.520
2.520
2.270
2.300
791,165
-0.19(-7.63%)
Jul 11, 2008
2.490
2.550
2.460
2.490
589,383
-0.03(-1.19%)
Jul 10, 2008
2.500
2.600
2.450
2.520
430,055
+0.04(+1.61%)
Jul 09, 2008
2.590
2.625
2.480
2.480
486,661
-0.10(-3.88%)
Jul 08, 2008
2.530
2.650
2.510
2.580
620,841
+0.06(+2.38%)
Jul 07, 2008
2.590
2.610
2.480
2.520
485,804
-0.07(-2.70%)
Jul 04, 2008
2.580
2.610
2.580
2.590
325,005
+0.00(+0.00%)
Jul 03, 2008
2.580
2.610
2.580
2.590
325,005
+0.03(+1.17%)
Jul 02, 2008
2.690
2.727
2.560
2.560
668,550
-0.13(-4.83%)
Jul 01, 2008
2.800
2.850
2.660
2.690
824,387
-0.15(-5.28%)
Jun 30, 2008
2.790
2.910
2.750
2.840
739,029
+0.09(+3.27%)
Jun 27, 2008
3.000
3.045
2.750
2.750
1,921,957
-0.21(-7.09%)
Jun 26, 2008
3.170
3.170
2.920
2.960
736,423
-0.25(-7.79%)
Jun 25, 2008
3.140
3.230
3.080
3.210
665,669
+0.07(+2.23%)
Jun 24, 2008
3.130
3.220
3.020
3.140
613,954
-0.05(-1.57%)
Jun 23, 2008
3.320
3.380
3.130
3.190
677,946
-0.12(-3.63%)
Jun 20, 2008
3.290
3.450
3.210
3.310
1,546,476
-0.35(-9.56%)
Jun 19, 2008
3.660
3.680
3.470
3.660
370,964
+0.00(+0.00%)
Jun 18, 2008
3.610
3.690
3.420
3.660
656,123
+0.00(+0.00%)
Jun 17, 2008
3.780
3.790
3.550
3.660
494,562
-0.12(-3.17%)
Jun 16, 2008
3.770
3.780
3.610
3.780
379,232
+0.00(+0.00%)
Jun 13, 2008
3.710
3.780
3.670
3.780
436,436
+0.12(+3.28%)
Jun 12, 2008
3.640
3.750
3.630
3.660
381,103
+0.04(+1.10%)
Jun 11, 2008
3.690
3.780
3.620
3.620
468,432
-0.09(-2.43%)
Jun 10, 2008
3.720
3.780
3.630
3.710
749,030
-0.01(-0.27%)
Jun 09, 2008
3.850
3.910
3.650
3.720
573,044
-0.14(-3.63%)
Jun 06, 2008
4.070
4.070
3.820
3.860
518,783
-0.24(-5.85%)
Jun 05, 2008
3.970
4.100
3.950
4.100
479,395
+0.13(+3.27%)
Jun 04, 2008
3.810
3.970
3.760
3.970
586,676
+0.00(+0.00%)
Jun 03, 2008
3.960
4.050
3.880
3.970
590,918
+0.02(+0.51%)
Jun 02, 2008
4.030
4.050
3.880
3.950
834,568
-0.11(-2.71%)
May 30, 2008
4.020
4.090
3.950
4.060
814,700
+0.05(+1.25%)
May 29, 2008
3.950
4.050
3.940
4.010
646,603
+0.03(+0.75%)
May 28, 2008
3.760
3.980
3.710
3.980
1,323,620
+0.24(+6.42%)
May 27, 2008
3.530
3.760
3.500
3.740
1,243,833
+0.20(+5.65%)
May 26, 2008
3.450
3.560
3.390
3.540
816,857
+0.00(+0.00%)
May 23, 2008
3.450
3.560
3.390
3.540
816,857
+0.04(+1.14%)
May 22, 2008
3.480
3.620
3.480
3.500
813,986
-0.01(-0.28%)
May 21, 2008
3.570
3.600
3.430
3.510
887,243
-0.07(-1.96%)
May 20, 2008
3.800
3.830
3.540
3.580
714,551
-0.24(-6.28%)
May 19, 2008
3.950
3.950
3.800
3.820
543,636
-0.15(-3.78%)
May 16, 2008
3.960
4.060
3.800
3.970
1,156,505
+0.06(+1.53%)
May 15, 2008
3.680
4.080
3.660
3.910
1,690,291
+0.22(+5.96%)
May 14, 2008
3.700
3.740
3.650
3.690
692,064
-0.01(-0.27%)
May 13, 2008
3.700
3.760
3.660
3.700
744,926
+0.01(+0.27%)
May 12, 2008
3.400
3.760
3.400
3.690
737,284
+0.32(+9.50%)
May 09, 2008
3.550
3.600
3.350
3.370
873,955
-0.25(-6.91%)
May 08, 2008
3.300
3.800
3.250
3.620
3,118,611
+0.32(+9.70%)
May 07, 2008
3.230
3.390
3.230
3.300
968,497
+0.08(+2.48%)
May 06, 2008
3.210
3.280
3.170
3.220
848,688
-0.05(-1.53%)
May 05, 2008
3.270
3.280
3.190
3.270
774,793
+0.08(+2.51%)
May 02, 2008
3.370
3.390
3.190
3.190
675,522
-0.15(-4.49%)
May 01, 2008
3.180
3.380
3.140
3.340
957,056
+0.19(+6.03%)
Apr 30, 2008
3.400
3.440
3.150
3.150
1,220,531
-0.02(-0.63%)
Apr 29, 2008
3.200
3.210
3.150
3.170
368,780
+0.01(+0.32%)
Apr 28, 2008
3.140
3.180
3.120
3.160
571,820
+0.01(+0.32%)
Apr 25, 2008
3.160
3.180
3.060
3.150
263,235
+0.00(+0.00%)
Apr 24, 2008
3.020
3.150
3.010
3.150
529,478
+0.14(+4.65%)
Apr 23, 2008
3.050
3.080
3.000
3.010
373,148
-0.02(-0.66%)
Apr 22, 2008
3.090
3.120
3.000
3.030
421,056
-0.11(-3.50%)
Apr 21, 2008
3.220
3.240
3.120
3.140
573,621
-0.11(-3.38%)
Apr 18, 2008
3.200
3.260
3.120
3.250
508,019
+0.11(+3.50%)
Apr 17, 2008
3.100
3.150
3.090
3.140
399,533
+0.02(+0.64%)
Apr 16, 2008
3.080
3.180
3.050
3.120
861,190
+0.08(+2.63%)
Apr 15, 2008
3.030
3.100
2.960
3.040
623,863
+0.04(+1.33%)
Apr 14, 2008
2.990
3.020
2.950
3.000
355,736
+0.02(+0.67%)
Apr 11, 2008
2.980
3.120
2.970
2.980
368,013
-0.15(-4.79%)
Apr 10, 2008
3.090
3.140
3.030
3.130
569,907
+0.05(+1.62%)
Apr 09, 2008
3.020
3.090
3.000
3.080
1,165,236
+0.07(+2.33%)
Apr 08, 2008
2.970
3.050
2.970
3.010
289,348
+0.00(+0.00%)
Apr 07, 2008
3.030
3.080
2.990
3.010
668,713
+0.00(+0.00%)
Apr 04, 2008
3.050
3.050
2.970
3.010
514,194
+0.00(+0.00%)
Apr 03, 2008
3.010
3.060
3.000
3.010
477,124
-0.03(-0.99%)
Apr 02, 2008
3.050
3.070
2.990
3.040
391,974
-0.04(-1.30%)
Apr 01, 2008
3.040
3.080
3.000
3.080
703,766
+0.10(+3.36%)
Mar 31, 2008
2.910
3.000
2.900
2.980
399,966
+0.08(+2.76%)
Mar 28, 2008
3.000
3.020
2.900
2.900
247,284
-0.10(-3.33%)
Mar 27, 2008
3.140
3.140
2.990
3.000
392,334
-0.13(-4.15%)
Mar 26, 2008
3.110
3.140
2.960
3.130
324,879
-0.06(-1.88%)
Mar 25, 2008
3.090
3.190
3.010
3.190
637,028
+0.14(+4.59%)
Mar 24, 2008
3.000
3.060
2.960
3.050
513,393
+0.05(+1.67%)
Mar 21, 2008
3.000
3.010
2.800
3.000
1,489,363
+0.00(+0.00%)
Mar 20, 2008
3.000
3.010
2.800
3.000
1,489,363
+0.10(+3.45%)
Mar 19, 2008
2.990
3.000
2.840
2.900
571,863
-0.04(-1.36%)
Mar 18, 2008
2.650
2.960
2.620
2.940
596,879
+0.35(+13.51%)
Mar 17, 2008
2.770
2.770
2.500
2.590
885,015
-0.18(-6.50%)
Mar 14, 2008
2.970
3.000
2.750
2.770
827,382
-0.20(-6.73%)
Mar 13, 2008
2.960
3.010
2.950
2.970
505,176
-0.01(-0.34%)
Mar 12, 2008
3.040
3.040
2.970
2.980
561,579
-0.06(-1.97%)
Mar 11, 2008
3.070
3.070
2.940
3.040
635,906
+0.04(+1.33%)
Mar 10, 2008
3.070
3.070
2.950
3.000
655,268
-0.02(-0.66%)
Mar 07, 2008
2.970
3.030
2.950
3.020
532,060
+0.05(+1.68%)
Mar 06, 2008
3.120
3.120
2.970
2.970
507,723
-0.17(-5.41%)
Mar 05, 2008
3.020
3.140
3.000
3.140
400,356
+0.14(+4.67%)
Mar 04, 2008
3.010
3.050
2.980
3.000
534,728
-0.01(-0.33%)
Mar 03, 2008
3.120
3.160
3.010
3.010
446,668
-0.11(-3.53%)
Feb 29, 2008
3.010
3.130
3.010
3.120
556,951
+0.07(+2.30%)
Feb 28, 2008
3.180
3.180
3.050
3.050
502,722
-0.15(-4.69%)
Feb 27, 2008
3.270
3.280
3.180
3.200
519,339
-0.11(-3.32%)
Feb 26, 2008
3.140
3.310
3.110
3.310
762,140
+0.15(+4.75%)
Feb 25, 2008
3.040
3.160
3.000
3.160
725,348
+0.11(+3.61%)
Feb 22, 2008
3.030
3.080
2.980
3.050
649,984
+0.04(+1.33%)
Feb 21, 2008
3.130
3.180
3.010
3.010
513,230
-0.11(-3.53%)
Feb 20, 2008
3.040
3.120
3.000
3.120
364,984
+0.07(+2.30%)
Feb 19, 2008
3.040
3.130
3.000
3.050
1,188,017
+0.06(+2.01%)
Feb 18, 2008
3.030
3.070
2.970
2.990
857,960
+0.00(+0.00%)
Feb 15, 2008
3.030
3.070
2.970
2.990
857,960
-0.04(-1.32%)
Feb 14, 2008
3.190
3.252
3.000
3.030
1,661,500
-0.55(-15.36%)
Feb 13, 2008
3.500
3.580
3.150
3.580
856,379
+0.15(+4.37%)
Feb 12, 2008
3.150
3.440
3.130
3.430
501,334
+0.31(+9.94%)
Feb 11, 2008
3.060
3.180
3.050
3.120
355,265
+0.07(+2.30%)
Feb 08, 2008
3.080
3.190
3.010
3.050
621,633
-0.03(-0.97%)
Feb 07, 2008
3.040
3.190
3.030
3.080
581,848
+0.03(+0.98%)
Feb 06, 2008
3.140
3.280
3.040
3.050
406,697
-0.03(-0.97%)
Feb 05, 2008
3.220
3.290
3.080
3.080
535,861
-0.21(-6.38%)
Feb 04, 2008
3.460
3.470
3.290
3.290
215,555
-0.17(-4.91%)
Feb 01, 2008
3.410
3.460
3.310
3.460
325,294
+0.07(+2.06%)
Jan 31, 2008
3.410
3.490
3.270
3.390
463,999
-0.03(-0.88%)
Jan 30, 2008
3.280
3.420
3.230
3.420
454,071
+0.12(+3.64%)
Jan 29, 2008
3.350
3.400
3.230
3.300
712,264
-0.02(-0.60%)
Jan 28, 2008
3.290
3.410
3.150
3.320
258,130
+0.03(+0.91%)
Jan 25, 2008
3.340
3.550
3.200
3.290
651,850
-0.03(-0.90%)
Jan 24, 2008
3.230
3.330
3.170
3.320
728,854
+0.12(+3.75%)
Jan 23, 2008
2.990
3.300
2.955
3.200
1,052,823
+0.15(+4.92%)
Jan 22, 2008
2.900
3.100
2.830
3.050
1,124,678
+0.02(+0.66%)
Jan 21, 2008
2.920
3.060
2.920
3.030
893,631
+0.00(+0.00%)
Jan 18, 2008
2.920
3.060
2.920
3.030
893,631
+0.02(+0.66%)
Jan 17, 2008
3.010
3.090
2.970
3.010
587,202
+0.00(+0.00%)
Jan 16, 2008
2.980
3.100
2.940
3.010
681,554
+0.03(+1.01%)
Jan 15, 2008
2.960
3.020
2.930
2.980
663,676
+0.02(+0.68%)
Jan 14, 2008
3.100
3.100
2.920
2.960
889,638
-0.05(-1.66%)
Jan 11, 2008
3.110
3.210
3.000
3.010
886,289
-0.07(-2.27%)
Jan 10, 2008
3.220
3.230
2.960
3.080
1,308,327
-0.17(-5.23%)
Jan 09, 2008
3.260
3.340
3.200
3.250
736,980
-0.03(-0.91%)
Jan 08, 2008
3.290
3.540
3.250
3.280
817,041
-0.02(-0.61%)
Jan 07, 2008
3.140
3.310
3.100
3.300
954,200
+0.18(+5.77%)
Jan 04, 2008
3.420
3.430
3.110
3.120
1,070,988
-0.31(-9.04%)
Jan 03, 2008
3.600
3.650
3.420
3.430
650,414
-0.13(-3.65%)
Jan 02, 2008
3.820
3.820
3.510
3.560
1,059,949
-0.19(-5.07%)
Jan 01, 2008
3.770
3.800
3.735
3.750
362,730
+0.00(+0.00%)
Dec 31, 2007
3.770
3.800
3.735
3.750
362,730
-0.07(-1.83%)
Dec 28, 2007
4.000
4.020
3.770
3.820
581,483
-0.14(-3.54%)
Dec 27, 2007
4.220
4.220
3.930
3.960
386,499
-0.26(-6.16%)
Dec 26, 2007
4.000
4.230
3.960
4.220
370,261
+0.19(+4.71%)
Dec 24, 2007
4.070
4.090
4.020
4.030
171,598
-0.04(-0.98%)
Dec 21, 2007
4.130
4.140
3.970
4.070
965,873
+0.03(+0.74%)
Dec 20, 2007
3.920
4.040
3.840
4.040
650,568
+0.17(+4.39%)
Dec 19, 2007
3.820
3.950
3.780
3.870
386,440
+0.05(+1.31%)
Dec 18, 2007
3.840
3.930
3.770
3.820
499,623
+0.06(+1.60%)
Dec 17, 2007
3.920
3.960
3.750
3.760
424,107
-0.18(-4.57%)
Dec 14, 2007
4.010
4.090
3.920
3.940
421,380
-0.12(-2.96%)
Dec 13, 2007
4.010
4.120
3.990
4.060
272,973
+0.04(+1.00%)
Dec 12, 2007
4.090
4.180
3.940
4.020
651,251
+0.05(+1.26%)
Dec 11, 2007
4.170
4.245
3.950
3.970
639,736
-0.21(-5.02%)
Dec 10, 2007
4.340
4.360
4.150
4.180
534,937
-0.18(-4.13%)
Dec 07, 2007
4.100
4.420
4.070
4.360
625,261
+0.26(+6.34%)
Dec 06, 2007
4.150
4.150
4.040
4.100
692,357
-0.05(-1.20%)
Dec 05, 2007
4.070
4.210
4.040
4.150
440,981
+0.15(+3.75%)
Dec 04, 2007
3.900
4.070
3.900
4.000
435,166
+0.07(+1.78%)
Dec 03, 2007
4.070
4.220
3.920
3.930
376,025
-0.17(-4.15%)
Nov 30, 2007
4.220
4.250
4.060
4.100
456,085
-0.06(-1.44%)
Nov 29, 2007
4.120
4.210
4.060
4.160
362,069
+0.04(+0.97%)
Nov 28, 2007
3.850
4.190
3.800
4.120
754,849
+0.31(+8.14%)
Nov 27, 2007
3.790
3.850
3.760
3.810
294,581
+0.01(+0.26%)
Nov 26, 2007
3.950
3.962
3.770
3.800
364,201
-0.15(-3.80%)
Nov 23, 2007
3.790
3.970
3.750
3.950
167,927
+0.20(+5.33%)
Nov 21, 2007
3.800
3.850
3.730
3.750
337,956
-0.11(-2.85%)
Nov 20, 2007
3.950
3.974
3.800
3.860
410,490
-0.10(-2.53%)
Nov 19, 2007
4.060
4.060
3.930
3.960
593,088
-0.15(-3.65%)
Nov 16, 2007
4.050
4.140
3.960
4.110
555,080
+0.07(+1.73%)
Nov 15, 2007
4.060
4.110
4.000
4.040
238,742
-0.05(-1.22%)
Nov 14, 2007
4.170
4.170
4.040
4.090
353,343
-0.07(-1.68%)
Nov 13, 2007
4.090
4.160
4.060
4.160
493,023
+0.10(+2.46%)
Nov 12, 2007
4.080
4.160
4.000
4.060
369,108
-0.02(-0.49%)
Nov 09, 2007
4.160
4.230
4.010
4.080
503,771
-0.12(-2.86%)
Nov 08, 2007
4.220
4.300
4.120
4.200
441,205
+0.04(+0.96%)
Nov 07, 2007
4.160
4.290
4.130
4.160
665,125
-0.06(-1.42%)
Nov 06, 2007
4.190
4.310
4.100
4.220
839,114
+0.03(+0.72%)
Nov 05, 2007
4.460
4.460
4.070
4.190
1,407,011
-0.33(-7.30%)
Nov 02, 2007
4.510
4.800
4.500
4.520
698,342
+0.07(+1.57%)
Nov 01, 2007
4.680
4.680
4.410
4.450
2,356,394
-0.37(-7.68%)
Oct 31, 2007
4.790
4.870
4.700
4.820
953,947
+0.04(+0.84%)
Oct 30, 2007
4.810
4.835
4.700
4.780
564,215
-0.04(-0.83%)
Oct 29, 2007
4.820
4.860
4.740
4.820
536,059
+0.03(+0.63%)
Oct 26, 2007
4.760
4.890
4.670
4.790
348,242
+0.09(+1.91%)
Oct 25, 2007
4.910
4.940
4.670
4.700
499,856
-0.19(-3.89%)
Oct 24, 2007
4.930
4.980
4.690
4.890
747,968
-0.09(-1.81%)
Oct 23, 2007
4.840
4.990
4.800
4.980
1,028,536
+0.20(+4.18%)
Oct 22, 2007
4.700
4.780
4.620
4.780
459,700
+0.02(+0.42%)
Oct 19, 2007
4.890
4.900
4.740
4.760
841,730
-0.14(-2.86%)
Oct 18, 2007
4.810
4.900
4.710
4.900
880,528
+0.07(+1.45%)
Oct 17, 2007
4.770
4.830
4.650
4.830
813,165
+0.08(+1.68%)
Oct 16, 2007
4.640
4.750
4.610
4.750
638,136
+0.09(+1.93%)
Oct 15, 2007
4.790
4.790
4.610
4.660
482,487
-0.10(-2.10%)
Oct 12, 2007
4.690
4.790
4.670
4.760
959,855
+0.07(+1.49%)
Oct 11, 2007
4.760
4.790
4.600
4.690
777,749
-0.06(-1.26%)
Oct 10, 2007
4.520
4.870
4.450
4.750
2,126,127
+0.24(+5.32%)
Oct 09, 2007
4.440
4.520
4.410
4.510
350,094
+0.06(+1.35%)
Oct 08, 2007
4.390
4.450
4.330
4.450
324,456
+0.05(+1.14%)
Oct 05, 2007
4.370
4.440
4.330
4.400
638,438
+0.08(+1.85%)
Oct 04, 2007
4.310
4.330
4.240
4.320
207,894
+0.03(+0.70%)
Oct 03, 2007
4.210
4.300
4.200
4.290
281,544
+0.05(+1.18%)
Oct 02, 2007
4.180
4.290
4.160
4.240
434,497
+0.04(+0.95%)
Oct 01, 2007
4.000
4.200
4.000
4.200
669,105
+0.20(+5.00%)
Sep 28, 2007
4.100
4.150
4.000
4.000
410,177
-0.11(-2.68%)
Sep 27, 2007
4.030
4.140
3.980
4.110
438,017
+0.09(+2.24%)
Sep 26, 2007
4.050
4.130
4.000
4.020
448,153
-0.01(-0.25%)
Sep 25, 2007
4.050
4.130
4.020
4.030
628,931
-0.03(-0.74%)
Sep 24, 2007
4.180
4.230
4.040
4.060
522,593
-0.11(-2.64%)
Sep 21, 2007
4.110
4.280
4.070
4.170
1,097,463
+0.10(+2.46%)
Sep 20, 2007
4.130
4.240
4.050
4.070
660,263
-0.08(-1.93%)
Sep 19, 2007
4.130
4.350
4.090
4.150
1,038,635
+0.05(+1.22%)
Sep 18, 2007
3.920
4.120
3.850
4.100
970,623
+0.22(+5.67%)
Sep 17, 2007
3.850
3.950
3.830
3.880
906,517
+0.07(+1.84%)
Sep 14, 2007
3.800
3.820
3.750
3.810
217,990
-0.03(-0.78%)
Sep 13, 2007
3.780
3.885
3.750
3.840
448,844
+0.06(+1.59%)
Sep 12, 2007
3.870
3.870
3.760
3.780
309,093
-0.06(-1.56%)
Sep 11, 2007
3.780
3.890
3.760
3.840
755,102
+0.06(+1.59%)
Sep 10, 2007
3.880
3.950
3.760
3.780
5,827,884
-0.08(-2.07%)
Sep 07, 2007
3.890
3.890
3.850
3.860
386,050
-0.10(-2.53%)
Sep 06, 2007
3.910
3.970
3.900
3.960
461,244
+0.06(+1.54%)
Sep 05, 2007
3.950
3.960
3.860
3.900
517,822
-0.08(-2.01%)
Sep 04, 2007
3.840
4.000
3.799
3.980
791,950
+0.12(+3.11%)
Aug 31, 2007
3.890
3.900
3.840
3.860
173,770
+0.02(+0.52%)
Aug 30, 2007
3.840
3.890
3.810
3.840
196,671
-0.04(-1.03%)
Aug 29, 2007
3.840
3.880
3.810
3.880
268,625
+0.07(+1.84%)
Aug 28, 2007
3.920
3.960
3.800
3.810
337,692
-0.09(-2.31%)
Aug 27, 2007
4.000
4.000
3.880
3.900
314,743
-0.12(-2.99%)
Aug 24, 2007
3.980
4.020
3.920
4.020
297,177
+0.03(+0.75%)
Aug 23, 2007
4.100
4.100
3.980
3.990
251,164
-0.07(-1.72%)
Aug 22, 2007
3.990
4.150
3.980
4.060
419,236
+0.11(+2.78%)
Aug 21, 2007
3.960
4.060
3.950
3.950
213,708
-0.03(-0.75%)
Aug 20, 2007
4.140
4.140
3.830
3.980
342,561
-0.14(-3.40%)
Aug 17, 2007
4.140
4.180
3.960
4.120
1,440,719
+0.14(+3.52%)
Aug 16, 2007
3.750
3.980
3.560
3.980
883,081
+0.19(+5.01%)
Aug 15, 2007
3.880
3.940
3.750
3.790
504,204
-0.08(-2.07%)
Aug 14, 2007
4.050
4.080
3.860
3.870
605,455
-0.19(-4.68%)
Aug 13, 2007
4.120
4.130
3.910
4.060
832,344
-0.01(-0.25%)
Aug 10, 2007
3.670
4.090
3.670
4.070
1,682,764
+0.25(+6.54%)
Aug 09, 2007
3.770
3.900
3.700
3.820
1,460,728
-0.03(-0.78%)
Aug 08, 2007
3.930
4.040
3.790
3.850
1,742,376
-0.04(-1.03%)
Aug 07, 2007
4.010
4.030
3.870
3.890
943,816
-0.12(-2.99%)
Aug 06, 2007
3.910
4.110
3.700
4.010
1,835,915
+0.08(+2.04%)
Aug 03, 2007
3.910
4.110
3.910
3.930
1,210,085
-0.18(-4.38%)
Aug 02, 2007
4.060
4.220
4.020
4.110
1,156,077
+0.05(+1.23%)
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.