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
Brooks Automation
(NQ:
BRKS
)
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 (%)
Jul 30, 2010
5.886
6.098
5.854
5.996
356,345
+0.00(+0.00%)
Jul 29, 2010
6.247
6.326
5.870
5.996
802,865
-0.18(-2.93%)
Jul 28, 2010
6.405
6.444
6.154
6.177
657,867
-0.28(-4.26%)
Jul 27, 2010
6.420
6.530
6.357
6.452
591,062
+0.11(+1.73%)
Jul 26, 2010
6.491
6.491
6.287
6.342
1,097,299
-0.18(-2.77%)
Jul 23, 2010
6.491
6.625
6.389
6.522
808,882
-0.02(-0.24%)
Jul 22, 2010
6.342
6.570
6.302
6.538
494,065
+0.32(+5.18%)
Jul 21, 2010
6.562
6.562
6.208
6.216
513,849
-0.30(-4.58%)
Jul 20, 2010
6.318
6.546
6.192
6.515
865,955
+0.09(+1.47%)
Jul 19, 2010
6.389
6.562
6.192
6.420
645,076
+0.05(+0.74%)
Jul 16, 2010
6.719
6.853
6.326
6.373
753,106
-0.41(-6.03%)
Jul 15, 2010
7.025
7.080
6.711
6.782
568,332
-0.24(-3.47%)
Jul 14, 2010
7.041
7.206
6.884
7.025
433,495
-0.07(-1.00%)
Jul 13, 2010
6.680
7.190
6.680
7.096
1,420,849
+0.79(+12.59%)
Jul 12, 2010
6.405
6.491
6.185
6.302
315,534
-0.12(-1.84%)
Jul 09, 2010
6.342
6.428
6.271
6.420
479,615
+0.06(+0.86%)
Jul 08, 2010
6.601
6.601
6.232
6.365
502,939
-0.14(-2.17%)
Jul 07, 2010
6.334
6.515
6.169
6.507
429,355
+0.22(+3.50%)
Jul 06, 2010
6.263
6.357
6.145
6.287
1,016,133
+0.19(+3.09%)
Jul 02, 2010
6.365
6.365
6.043
6.098
340,757
-0.19(-3.00%)
Jul 01, 2010
6.090
6.365
5.902
6.287
958,056
+0.21(+3.49%)
Jun 30, 2010
5.988
6.106
5.870
6.075
805,875
+0.10(+1.71%)
Jun 29, 2010
6.122
6.236
5.910
5.972
786,203
-0.35(-5.47%)
Jun 25, 2010
6.350
6.499
6.208
6.318
2,799,830
+0.02(+0.37%)
Jun 24, 2010
6.318
6.420
6.240
6.295
775,940
-0.10(-1.60%)
Jun 23, 2010
6.334
6.483
6.247
6.397
511,352
+0.06(+0.99%)
Jun 22, 2010
6.365
6.585
6.302
6.334
753,188
-0.09(-1.47%)
Jun 21, 2010
6.444
6.546
6.350
6.428
957,159
+0.09(+1.49%)
Jun 18, 2010
6.192
6.530
6.130
6.334
846,652
+0.20(+3.20%)
Jun 17, 2010
6.043
6.177
5.854
6.137
389,873
+0.15(+2.49%)
Jun 16, 2010
6.051
6.302
5.587
5.988
310,604
-0.11(-1.80%)
Jun 15, 2010
5.886
6.153
5.831
6.098
445,057
+0.25(+4.30%)
Jun 14, 2010
5.744
5.957
5.682
5.847
722,701
+0.20(+3.48%)
Jun 11, 2010
5.485
5.760
5.469
5.650
519,186
+0.07(+1.20%)
Jun 10, 2010
5.399
5.603
5.367
5.583
429,686
+0.29(+5.57%)
Jun 09, 2010
5.407
5.721
5.273
5.289
476,200
-0.03(-0.59%)
Jun 08, 2010
5.579
5.595
5.210
5.320
905,888
-0.25(-4.51%)
Jun 07, 2010
6.122
6.255
5.564
5.572
889,723
-0.53(-8.63%)
Jun 04, 2010
6.287
6.428
6.075
6.098
645,959
-0.42(-6.39%)
Jun 03, 2010
6.467
6.609
6.350
6.515
976,178
+0.09(+1.47%)
Jun 02, 2010
6.350
6.797
6.224
6.420
704,737
+0.16(+2.51%)
Jun 01, 2010
6.452
6.601
6.255
6.263
611,187
-0.28(-4.21%)
May 28, 2010
6.672
6.687
6.381
6.538
394,235
-0.13(-2.00%)
May 27, 2010
6.507
6.680
6.436
6.672
741,837
+0.38(+5.99%)
May 26, 2010
6.452
6.758
6.240
6.295
1,143,746
-0.11(-1.72%)
May 25, 2010
6.318
6.436
6.082
6.405
503,115
+0.06(+0.87%)
May 24, 2010
6.538
6.617
6.342
6.350
480,152
-0.23(-3.46%)
May 21, 2010
6.405
6.758
6.381
6.577
670,874
+0.03(+0.48%)
May 20, 2010
6.554
6.853
6.522
6.546
456,341
-0.47(-6.72%)
May 19, 2010
6.978
7.151
6.742
7.018
410,219
-0.01(-0.14%)
May 18, 2010
7.630
7.662
6.994
7.027
391,526
-0.46(-6.16%)
May 17, 2010
7.198
7.560
7.128
7.489
681,659
+0.34(+4.73%)
May 14, 2010
7.340
7.379
6.900
7.151
512,345
-0.24(-3.19%)
May 13, 2010
7.544
7.615
7.277
7.387
465,119
-0.20(-2.69%)
May 12, 2010
7.324
7.623
7.316
7.591
556,644
+0.31(+4.21%)
May 11, 2010
7.591
7.693
7.190
7.285
548,926
-0.06(-0.86%)
May 10, 2010
7.230
7.458
7.018
7.348
858,434
+0.44(+6.37%)
May 07, 2010
6.915
7.293
6.287
6.908
1,196,718
+0.01(+0.11%)
May 06, 2010
7.348
7.536
6.287
6.900
593,851
-0.52(-6.99%)
May 05, 2010
7.465
7.591
7.135
7.418
640,950
+0.01(+0.11%)
May 04, 2010
7.772
7.772
7.348
7.410
494,626
-0.50(-6.36%)
May 03, 2010
7.678
8.039
7.646
7.913
309,985
+0.28(+3.60%)
Apr 30, 2010
7.882
7.921
7.583
7.638
606,136
-0.24(-3.09%)
Apr 29, 2010
7.717
7.890
7.630
7.882
479,330
+0.21(+2.77%)
Apr 28, 2010
7.748
7.921
7.489
7.670
312,718
-0.03(-0.41%)
Apr 27, 2010
7.803
8.000
7.662
7.701
465,320
-0.16(-2.00%)
Apr 26, 2010
7.843
7.984
7.780
7.858
516,964
+0.02(+0.30%)
Apr 23, 2010
7.756
7.851
7.591
7.835
229,038
+0.06(+0.81%)
Apr 22, 2010
7.528
7.835
7.473
7.772
734,466
+0.13(+1.75%)
Apr 21, 2010
7.591
7.654
7.465
7.638
449,853
+0.04(+0.52%)
Apr 20, 2010
7.568
7.638
7.481
7.599
256,844
+0.05(+0.62%)
Apr 19, 2010
7.395
7.591
7.308
7.552
371,757
+0.00(+0.00%)
Apr 16, 2010
7.536
7.615
7.379
7.552
508,624
+0.01(+0.10%)
Apr 15, 2010
7.560
7.630
7.465
7.544
335,108
-0.05(-0.62%)
Apr 14, 2010
7.018
7.599
7.018
7.591
1,399,234
+0.64(+9.15%)
Apr 13, 2010
6.892
6.978
6.892
6.955
141,057
+0.03(+0.45%)
Apr 12, 2010
6.931
7.002
6.860
6.923
241,720
-0.02(-0.23%)
Apr 09, 2010
6.994
7.041
6.892
6.939
221,034
-0.07(-1.01%)
Apr 08, 2010
7.057
7.065
6.955
7.010
217,010
-0.06(-0.89%)
Apr 07, 2010
6.986
7.214
6.915
7.073
567,642
+0.06(+0.78%)
Apr 06, 2010
6.915
7.025
6.876
7.018
256,072
+0.03(+0.45%)
Apr 05, 2010
6.876
7.018
6.829
6.986
564,124
+0.15(+2.18%)
Apr 01, 2010
7.002
6.837
6.837
6.837
338,619
-0.09(-1.36%)
Mar 31, 2010
7.025
7.151
6.923
6.931
446,706
-0.14(-2.00%)
Mar 30, 2010
6.978
7.151
6.900
7.073
205,397
+0.09(+1.35%)
Mar 29, 2010
6.931
7.010
6.829
6.978
255,284
+0.06(+0.91%)
Mar 26, 2010
6.994
7.065
6.797
6.915
310,679
-0.02(-0.34%)
Mar 25, 2010
7.065
7.285
6.931
6.939
425,087
-0.04(-0.56%)
Mar 24, 2010
6.970
7.143
6.939
6.978
480,524
-0.02(-0.34%)
Mar 23, 2010
6.750
7.033
6.719
7.002
502,624
+0.28(+4.09%)
Mar 22, 2010
6.530
6.782
6.412
6.727
294,070
+0.15(+2.27%)
Mar 19, 2010
6.813
6.813
6.522
6.577
521,925
-0.19(-2.79%)
Mar 18, 2010
6.837
6.915
6.719
6.766
237,118
-0.06(-0.92%)
Mar 17, 2010
6.805
6.884
6.766
6.829
282,110
+0.06(+0.81%)
Mar 16, 2010
6.797
6.900
6.680
6.774
368,488
+0.03(+0.47%)
Mar 15, 2010
6.750
6.955
6.711
6.742
294,335
-0.20(-2.83%)
Mar 12, 2010
6.931
6.978
6.805
6.939
145,302
+0.02(+0.34%)
Mar 11, 2010
6.884
6.955
6.853
6.915
292,701
-0.03(-0.45%)
Mar 10, 2010
6.829
6.970
6.695
6.947
395,950
+0.14(+2.08%)
Mar 09, 2010
6.970
6.970
6.742
6.805
261,289
-0.10(-1.48%)
Mar 08, 2010
6.908
6.955
6.845
6.908
252,589
-0.02(-0.34%)
Mar 05, 2010
6.868
7.010
6.860
6.931
442,264
+0.09(+1.38%)
Mar 04, 2010
6.963
7.025
6.774
6.837
284,196
-0.09(-1.25%)
Mar 03, 2010
7.135
7.206
6.853
6.923
364,724
-0.18(-2.54%)
Mar 02, 2010
7.253
7.403
7.041
7.104
621,342
-0.11(-1.53%)
Mar 01, 2010
6.821
7.332
6.817
7.214
433,629
+0.42(+6.25%)
Feb 26, 2010
6.900
6.994
6.719
6.790
271,501
-0.09(-1.26%)
Feb 25, 2010
6.845
6.884
6.609
6.876
252,246
-0.08(-1.13%)
Feb 24, 2010
7.049
7.285
6.931
6.955
349,387
-0.05(-0.67%)
Feb 23, 2010
7.300
7.324
6.978
7.002
281,792
-0.29(-3.99%)
Feb 22, 2010
7.395
7.410
7.245
7.293
473,515
-0.07(-0.96%)
Feb 19, 2010
7.190
7.395
7.073
7.363
354,463
+0.17(+2.29%)
Feb 18, 2010
7.269
7.285
7.096
7.198
189,942
-0.06(-0.87%)
Feb 17, 2010
7.355
7.418
7.112
7.261
267,610
-0.06(-0.75%)
Feb 16, 2010
7.025
7.324
7.025
7.316
443,857
+0.31(+4.49%)
Feb 12, 2010
6.782
7.002
7.002
7.002
420,697
+0.06(+0.79%)
Feb 11, 2010
6.491
6.955
6.491
6.947
660,574
+0.45(+6.89%)
Feb 10, 2010
6.263
6.570
6.263
6.499
545,817
+0.18(+2.86%)
Feb 09, 2010
6.357
6.483
6.224
6.318
781,670
-0.02(-0.37%)
Feb 08, 2010
5.910
6.365
5.862
6.342
1,073,615
+0.46(+7.74%)
Feb 05, 2010
6.680
6.680
5.658
5.886
2,025,815
-0.81(-12.09%)
Feb 04, 2010
6.695
6.955
6.593
6.695
943,383
+0.00(+0.00%)
Feb 03, 2010
6.727
6.986
6.570
6.695
403,190
-0.09(-1.39%)
Feb 02, 2010
6.601
6.868
6.499
6.790
494,746
+0.17(+2.61%)
Feb 01, 2010
6.577
6.656
6.381
6.617
446,668
+0.06(+0.96%)
Jan 29, 2010
6.994
6.994
6.499
6.554
414,654
-0.41(-5.87%)
Jan 28, 2010
7.355
7.379
6.750
6.963
413,220
-0.38(-5.14%)
Jan 27, 2010
7.245
7.355
7.135
7.340
348,080
+0.03(+0.43%)
Jan 26, 2010
7.261
7.352
7.018
7.308
537,234
-0.01(-0.11%)
Jan 25, 2010
7.175
7.363
6.978
7.316
342,726
+0.22(+3.10%)
Jan 22, 2010
7.615
7.630
6.994
7.096
1,113,465
-0.75(-9.61%)
Jan 21, 2010
7.874
8.126
7.819
7.851
638,402
-0.02(-0.30%)
Jan 20, 2010
8.055
8.102
7.756
7.874
453,046
-0.11(-1.38%)
Jan 19, 2010
7.851
8.063
7.756
7.984
311,331
+0.13(+1.70%)
Jan 15, 2010
8.165
7.851
7.851
7.851
452,765
-0.28(-3.38%)
Jan 14, 2010
8.165
8.353
8.102
8.126
193,541
-0.10(-1.24%)
Jan 13, 2010
8.251
8.275
7.976
8.228
278,291
+0.05(+0.58%)
Jan 12, 2010
8.330
8.487
8.126
8.181
460,599
-0.27(-3.16%)
Jan 11, 2010
8.440
8.503
8.408
8.448
346,761
+0.05(+0.56%)
Jan 08, 2010
8.283
8.463
8.275
8.401
440,888
+0.06(+0.66%)
Jan 07, 2010
7.921
8.408
7.733
8.346
765,687
+0.43(+5.47%)
Jan 06, 2010
7.740
7.976
7.709
7.913
1,892,804
+0.67(+9.21%)
Jan 05, 2010
7.018
7.371
6.939
7.245
1,049,368
+0.24(+3.48%)
Jan 04, 2010
6.876
7.057
6.876
7.002
308,724
+0.26(+3.85%)
Dec 31, 2009
6.845
6.742
6.742
6.742
169,755
-0.13(-1.83%)
Dec 30, 2009
6.758
6.923
6.735
6.868
202,800
+0.08(+1.16%)
Dec 29, 2009
6.892
6.892
6.750
6.790
150,551
-0.09(-1.26%)
Dec 28, 2009
7.073
7.073
6.750
6.876
217,399
-0.17(-2.45%)
Dec 24, 2009
7.073
7.080
7.018
7.049
232,232
+0.01(+0.11%)
Dec 23, 2009
7.057
7.073
6.892
7.041
192,278
+0.01(+0.11%)
Dec 22, 2009
6.915
7.073
6.908
7.033
236,629
+0.14(+2.05%)
Dec 21, 2009
6.955
7.088
6.766
6.892
416,874
-0.03(-0.45%)
Dec 18, 2009
6.829
7.049
6.805
6.923
804,615
+0.17(+2.56%)
Dec 17, 2009
6.805
6.829
6.507
6.750
317,703
-0.09(-1.38%)
Dec 16, 2009
6.570
7.057
6.570
6.845
564,574
+0.36(+5.58%)
Dec 15, 2009
6.483
6.703
6.460
6.483
314,607
-0.02(-0.36%)
Dec 14, 2009
6.483
6.522
6.275
6.507
201,456
+0.17(+2.60%)
Dec 11, 2009
6.255
6.405
6.224
6.342
154,220
+0.12(+1.89%)
Dec 10, 2009
6.428
6.499
6.161
6.224
158,744
-0.19(-2.94%)
Dec 09, 2009
6.381
6.436
6.232
6.412
159,239
+0.02(+0.37%)
Dec 08, 2009
6.350
6.499
6.302
6.389
208,426
-0.01(-0.12%)
Dec 07, 2009
6.318
6.483
6.302
6.397
204,731
+0.11(+1.75%)
Dec 04, 2009
6.232
6.444
6.067
6.287
281,201
+0.23(+3.76%)
Dec 03, 2009
6.098
6.240
6.035
6.059
195,476
-0.03(-0.52%)
Dec 02, 2009
5.988
6.263
5.949
6.090
228,548
+0.13(+2.11%)
Dec 01, 2009
5.815
6.130
5.815
5.965
204,762
+0.20(+3.55%)
Nov 30, 2009
5.619
5.784
5.434
5.760
361,953
+0.11(+1.95%)
Nov 27, 2009
5.697
5.902
5.582
5.650
158,335
-0.33(-5.52%)
Nov 25, 2009
5.925
6.075
5.854
5.980
163,829
+0.07(+1.20%)
Nov 24, 2009
6.004
6.020
5.689
5.910
295,918
-0.11(-1.83%)
Nov 23, 2009
5.965
6.090
5.949
6.020
300,017
+0.14(+2.41%)
Nov 20, 2009
5.910
6.043
5.744
5.878
360,313
-0.04(-0.66%)
Nov 19, 2009
6.200
6.263
5.902
5.917
374,442
-0.32(-5.16%)
Nov 18, 2009
6.420
6.452
6.185
6.240
279,336
-0.20(-3.05%)
Nov 17, 2009
6.373
6.483
6.169
6.436
396,729
+0.10(+1.61%)
Nov 16, 2009
6.263
6.570
6.082
6.334
526,626
+0.17(+2.68%)
Nov 13, 2009
6.350
6.357
5.980
6.169
473,506
-0.06(-1.01%)
Nov 12, 2009
5.862
6.302
5.842
6.232
838,061
+0.39(+6.59%)
Nov 11, 2009
6.020
6.240
5.847
5.847
430,309
-0.07(-1.20%)
Nov 10, 2009
6.012
6.049
5.894
5.917
316,163
-0.08(-1.31%)
Nov 09, 2009
5.485
6.105
5.312
5.996
887,566
+0.59(+10.90%)
Nov 06, 2009
5.485
5.729
5.383
5.407
210,889
-0.12(-2.13%)
Nov 05, 2009
5.061
5.564
5.045
5.524
378,954
+0.51(+10.19%)
Nov 04, 2009
5.155
5.407
4.990
5.014
199,597
-0.09(-1.85%)
Nov 03, 2009
5.155
5.187
4.817
5.108
400,827
-0.09(-1.66%)
Nov 02, 2009
5.446
5.485
5.077
5.194
283,741
-0.21(-3.92%)
Oct 30, 2009
5.815
5.815
5.281
5.407
397,753
-0.33(-5.75%)
Oct 29, 2009
5.768
5.917
5.689
5.737
356,680
+0.02(+0.27%)
Oct 28, 2009
6.075
6.185
5.682
5.721
311,164
-0.35(-5.70%)
Oct 27, 2009
6.200
6.350
5.933
6.067
433,639
-0.13(-2.03%)
Oct 26, 2009
6.562
6.750
6.185
6.192
265,692
-0.32(-4.95%)
Oct 23, 2009
6.491
6.829
6.365
6.515
410,826
-0.20(-2.93%)
Oct 22, 2009
6.648
6.782
6.515
6.711
264,834
+0.06(+0.95%)
Oct 21, 2009
6.970
7.128
6.609
6.648
385,508
-0.32(-4.62%)
Oct 20, 2009
6.986
7.096
6.923
6.970
381,390
-0.07(-1.00%)
Oct 19, 2009
6.853
7.159
6.837
7.041
748,709
+0.28(+4.06%)
Oct 16, 2009
6.774
7.002
6.662
6.766
1,010,225
+0.44(+6.96%)
Oct 15, 2009
6.287
6.365
6.169
6.326
230,364
-0.04(-0.62%)
Oct 14, 2009
6.444
6.562
6.263
6.365
302,353
-0.05(-0.74%)
Oct 13, 2009
6.546
6.617
6.334
6.412
117,682
-0.13(-1.92%)
Oct 12, 2009
6.554
6.585
6.373
6.538
196,611
+0.20(+3.10%)
Oct 09, 2009
6.279
6.483
6.208
6.342
301,195
+0.06(+0.88%)
Oct 08, 2009
6.106
6.342
6.075
6.287
290,705
+0.23(+3.76%)
Oct 07, 2009
6.012
6.075
5.894
6.059
178,690
+0.02(+0.39%)
Oct 06, 2009
5.792
6.059
5.713
6.035
270,550
+0.27(+4.63%)
Oct 05, 2009
5.658
5.799
5.564
5.768
330,024
+0.13(+2.37%)
Oct 02, 2009
5.611
5.823
5.611
5.634
164,824
-0.01(-0.14%)
Oct 01, 2009
6.020
6.051
5.627
5.642
353,344
-0.43(-7.12%)
Sep 30, 2009
6.279
6.279
5.768
6.075
719,372
-0.17(-2.77%)
Sep 29, 2009
6.365
6.483
6.240
6.247
175,354
-0.09(-1.49%)
Sep 28, 2009
6.247
6.499
6.137
6.342
329,144
+0.12(+1.89%)
Sep 25, 2009
6.287
6.350
6.169
6.224
556,445
-0.09(-1.37%)
Sep 24, 2009
6.405
6.483
6.295
6.310
1,078,272
-0.09(-1.47%)
Sep 23, 2009
6.334
6.546
6.302
6.405
363,516
+0.09(+1.49%)
Sep 22, 2009
6.397
6.436
6.287
6.310
272,267
+0.00(+0.00%)
Sep 21, 2009
5.886
6.405
5.886
6.310
725,565
+0.57(+9.85%)
Sep 18, 2009
5.768
5.854
5.579
5.744
454,341
-0.01(-0.14%)
Sep 17, 2009
5.705
5.886
5.619
5.752
162,450
+0.06(+0.97%)
Sep 16, 2009
5.595
5.713
5.540
5.697
287,560
+0.11(+1.97%)
Sep 15, 2009
5.524
5.674
5.454
5.587
247,571
+0.03(+0.57%)
Sep 14, 2009
5.116
5.579
5.116
5.556
283,755
+0.41(+7.94%)
Sep 11, 2009
5.061
5.171
4.911
5.147
273,386
+0.08(+1.55%)
Sep 10, 2009
4.982
5.112
4.959
5.069
576,686
+0.06(+1.26%)
Sep 09, 2009
5.014
5.021
4.888
5.006
560,720
-0.02(-0.47%)
Sep 08, 2009
5.100
5.155
4.943
5.029
369,995
-0.03(-0.62%)
Sep 04, 2009
4.927
5.073
4.904
5.061
438,075
+0.13(+2.71%)
Sep 03, 2009
4.943
5.036
4.888
4.927
202,412
+0.01(+0.16%)
Sep 02, 2009
4.856
5.029
4.817
4.919
191,827
+0.04(+0.81%)
Sep 01, 2009
5.077
5.438
4.833
4.880
427,514
-0.23(-4.46%)
Aug 31, 2009
5.249
5.265
5.100
5.108
253,426
-0.19(-3.56%)
Aug 28, 2009
5.501
5.642
5.202
5.297
147,632
-0.12(-2.18%)
Aug 27, 2009
5.501
5.501
5.242
5.414
129,071
-0.08(-1.43%)
Aug 26, 2009
5.579
5.611
5.399
5.493
156,856
-0.08(-1.41%)
Aug 25, 2009
5.603
5.658
5.509
5.572
135,751
+0.02(+0.28%)
Aug 24, 2009
5.532
5.587
5.352
5.556
188,955
+0.02(+0.43%)
Aug 21, 2009
5.430
5.603
5.218
5.532
372,274
+0.21(+3.99%)
Aug 20, 2009
5.383
5.462
5.202
5.320
197,335
-0.06(-1.17%)
Aug 19, 2009
5.053
5.391
5.045
5.383
236,490
+0.25(+4.90%)
Aug 18, 2009
5.069
5.179
4.935
5.132
193,253
+0.09(+1.87%)
Aug 17, 2009
4.856
5.061
4.754
5.037
261,778
+0.06(+1.26%)
Aug 14, 2009
5.069
5.147
4.723
4.974
210,758
-0.12(-2.31%)
Aug 13, 2009
5.061
5.194
4.974
5.092
214,160
+0.06(+1.25%)
Aug 12, 2009
4.825
5.249
4.765
5.029
372,179
+0.19(+3.90%)
Aug 11, 2009
5.053
5.053
4.629
4.841
308,717
-0.23(-4.50%)
Aug 10, 2009
5.163
5.194
5.014
5.069
337,053
-0.16(-3.01%)
Aug 07, 2009
4.998
5.705
4.919
5.226
1,590,768
+0.82(+18.54%)
Aug 06, 2009
4.636
4.660
4.401
4.409
162,000
-0.22(-4.75%)
Aug 05, 2009
4.786
4.786
4.464
4.629
223,683
-0.16(-3.28%)
Aug 04, 2009
4.684
4.817
4.597
4.786
251,882
+0.02(+0.49%)
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.