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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
+0.090 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 30, 2010
2.534
2.660
2.534
2.642
91,271
+0.05(+2.08%)
Jul 29, 2010
2.481
2.597
2.472
2.588
184,592
+0.15(+6.25%)
Jul 28, 2010
2.373
2.445
2.300
2.436
246,172
+0.10(+4.21%)
Jul 27, 2010
2.373
2.373
2.303
2.337
121,628
-0.04(-1.51%)
Jul 26, 2010
2.301
2.409
2.301
2.373
33,886
+0.04(+1.92%)
Jul 23, 2010
2.275
2.364
2.248
2.328
63,796
+0.06(+2.77%)
Jul 22, 2010
2.203
2.275
2.203
2.266
21,378
+0.09(+4.12%)
Jul 21, 2010
2.248
2.248
2.176
2.176
42,936
-0.07(-3.19%)
Jul 20, 2010
2.239
2.275
2.194
2.248
27,354
-0.03(-1.18%)
Jul 19, 2010
2.275
2.300
2.203
2.275
31,004
-0.03(-1.17%)
Jul 16, 2010
2.293
2.319
2.186
2.301
74,417
+0.02(+0.78%)
Jul 15, 2010
2.454
2.454
2.239
2.284
225,800
-0.19(-7.61%)
Jul 14, 2010
2.427
2.490
2.391
2.472
47,892
+0.00(+0.00%)
Jul 13, 2010
2.284
2.516
2.284
2.472
87,017
+0.18(+7.81%)
Jul 12, 2010
2.185
2.328
2.185
2.293
105,535
+0.13(+5.78%)
Jul 09, 2010
2.104
2.194
2.069
2.167
105,858
+0.04(+2.11%)
Jul 08, 2010
2.158
2.185
2.078
2.122
89,714
-0.04(-1.66%)
Jul 07, 2010
2.167
2.266
2.140
2.158
98,212
-0.04(-2.03%)
Jul 06, 2010
2.239
2.275
2.149
2.203
48,682
+0.01(+0.41%)
Jul 02, 2010
2.158
2.203
2.158
2.194
20,032
+0.03(+1.24%)
Jul 01, 2010
2.221
2.221
2.158
2.167
46,045
-0.04(-2.02%)
Jun 30, 2010
2.194
2.266
2.185
2.212
118,903
+0.02(+0.82%)
Jun 29, 2010
2.284
2.284
2.194
2.194
45,659
-0.21(-8.58%)
Jun 25, 2010
2.346
2.410
2.328
2.400
46,190
+0.02(+0.75%)
Jun 24, 2010
2.364
2.418
2.310
2.382
91,403
-0.05(-2.21%)
Jun 23, 2010
2.418
2.445
2.391
2.436
79,160
+0.00(+0.00%)
Jun 22, 2010
2.418
2.463
2.373
2.436
128,295
-0.01(-0.37%)
Jun 21, 2010
2.525
2.525
2.418
2.445
48,084
-0.03(-1.09%)
Jun 18, 2010
2.472
2.490
2.418
2.472
33,389
-0.02(-0.72%)
Jun 17, 2010
2.418
2.499
2.382
2.490
102,572
+0.04(+1.83%)
Jun 16, 2010
2.355
2.454
2.337
2.445
82,380
+0.01(+0.37%)
Jun 15, 2010
2.364
2.436
2.309
2.436
231,780
+0.12(+5.02%)
Jun 14, 2010
2.310
2.400
2.278
2.319
78,362
+0.00(+0.00%)
Jun 11, 2010
2.319
2.319
2.231
2.319
39,725
+0.04(+1.57%)
Jun 10, 2010
2.221
2.306
2.203
2.284
89,898
+0.04(+2.00%)
Jun 09, 2010
2.319
2.373
2.239
2.239
63,405
-0.09(-3.85%)
Jun 08, 2010
2.239
2.337
2.185
2.328
95,911
+0.08(+3.59%)
Jun 07, 2010
2.266
2.266
2.176
2.248
184,382
-0.06(-2.71%)
Jun 04, 2010
2.400
2.400
2.310
2.310
47,415
-0.13(-5.15%)
Jun 03, 2010
2.445
2.472
2.409
2.436
38,685
+0.01(+0.37%)
Jun 02, 2010
2.364
2.427
2.337
2.427
23,830
+0.04(+1.88%)
Jun 01, 2010
2.454
2.454
2.364
2.382
119,363
-0.14(-5.67%)
May 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
Apr 01, 2010
3.600
3.600
3.600
3.600
84,196
-0.02(-0.50%)
Mar 31, 2010
3.618
3.627
3.564
3.618
72,452
-0.02(-0.49%)
Mar 30, 2010
3.627
3.672
3.582
3.636
151,466
+0.01(+0.25%)
Mar 29, 2010
3.734
3.734
3.582
3.627
85,748
+0.00(+0.00%)
Mar 26, 2010
3.636
3.672
3.564
3.627
170,584
+0.04(+1.25%)
Mar 25, 2010
3.573
3.627
3.537
3.582
183,949
+0.04(+1.27%)
Mar 24, 2010
3.528
3.564
3.493
3.537
83,152
+0.01(+0.25%)
Mar 23, 2010
3.457
3.564
3.421
3.528
133,531
+0.10(+2.87%)
Mar 22, 2010
3.313
3.457
3.279
3.430
90,400
+0.10(+2.96%)
Mar 19, 2010
3.322
3.358
3.278
3.331
72,548
-0.04(-1.33%)
Mar 18, 2010
3.349
3.403
3.269
3.376
96,276
-0.01(-0.26%)
Mar 17, 2010
3.287
3.403
3.287
3.385
105,141
+0.12(+3.56%)
Mar 16, 2010
3.206
3.287
3.206
3.269
44,201
+0.05(+1.67%)
Mar 15, 2010
3.215
3.251
3.170
3.215
164,232
-0.03(-0.83%)
Mar 12, 2010
3.269
3.278
3.197
3.242
118,274
-0.03(-0.82%)
Mar 11, 2010
3.224
3.269
3.161
3.269
84,075
+0.04(+1.39%)
Mar 10, 2010
3.224
3.287
3.170
3.224
61,516
+0.00(+0.00%)
Mar 09, 2010
3.224
3.358
3.143
3.224
161,191
-0.09(-2.70%)
Mar 08, 2010
3.313
3.322
3.269
3.313
76,405
-0.05(-1.60%)
Mar 05, 2010
3.340
3.385
3.331
3.367
88,033
+0.04(+1.35%)
Mar 04, 2010
3.322
3.358
3.322
3.322
72,175
+0.04(+1.09%)
Mar 03, 2010
3.296
3.304
3.242
3.287
60,746
+0.04(+1.10%)
Mar 02, 2010
3.296
3.296
3.206
3.251
104,039
+0.04(+1.11%)
Mar 01, 2010
3.143
3.260
3.134
3.215
131,740
+0.10(+3.16%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
Feb 01, 2010
2.821
2.884
2.785
2.884
51,420
+0.11(+3.87%)
Jan 29, 2010
2.807
2.830
2.713
2.776
93,392
+0.00(+0.00%)
Jan 28, 2010
2.875
2.884
2.687
2.776
348,576
-0.05(-1.90%)
Jan 27, 2010
2.857
2.928
2.830
2.830
180,287
+0.01(+0.32%)
Jan 26, 2010
2.821
2.830
2.731
2.821
135,166
-0.06(-2.17%)
Jan 25, 2010
2.973
3.081
2.848
2.884
241,621
-0.09(-3.01%)
Jan 22, 2010
2.982
3.063
2.919
2.973
98,164
-0.01(-0.30%)
Jan 21, 2010
3.054
3.134
2.973
2.982
133,356
-0.03(-0.89%)
Jan 20, 2010
3.045
3.110
2.982
3.009
140,364
-0.07(-2.33%)
Jan 19, 2010
2.875
3.081
2.866
3.081
211,600
+0.28(+9.90%)
Jan 15, 2010
2.776
2.803
2.803
2.803
195,751
+0.04(+1.29%)
Jan 14, 2010
2.669
2.821
2.633
2.767
202,467
+0.14(+5.46%)
Jan 13, 2010
2.579
2.624
2.552
2.624
58,047
+0.08(+3.17%)
Jan 12, 2010
2.561
2.651
2.543
2.543
140,192
-0.08(-3.07%)
Jan 11, 2010
2.579
2.651
2.579
2.624
44,133
+0.04(+1.74%)
Jan 08, 2010
2.606
2.642
2.481
2.579
111,120
-0.12(-4.32%)
Jan 07, 2010
2.445
2.758
2.436
2.696
313,936
+0.20(+7.89%)
Jan 06, 2010
2.543
2.570
2.373
2.499
76,515
-0.10(-3.79%)
Jan 05, 2010
2.481
2.624
2.481
2.597
112,590
+0.10(+3.94%)
Jan 04, 2010
2.445
2.579
2.409
2.499
271,229
+0.23(+10.28%)
Dec 31, 2009
2.346
2.266
2.266
2.266
290,220
-0.03(-1.17%)
Dec 30, 2009
2.364
2.364
2.194
2.293
171,747
-0.06(-2.66%)
Dec 29, 2009
2.301
2.355
2.293
2.355
68,814
+0.03(+1.15%)
Dec 28, 2009
2.328
2.337
2.284
2.328
63,999
-0.03(-1.14%)
Dec 24, 2009
2.391
2.445
2.328
2.355
61,954
-0.07(-2.95%)
Dec 23, 2009
2.409
2.507
2.391
2.427
106,265
+0.02(+0.74%)
Dec 22, 2009
2.319
2.418
2.319
2.409
467,740
+0.13(+5.91%)
Dec 21, 2009
2.203
2.328
2.194
2.275
265,531
+0.08(+3.67%)
Dec 18, 2009
2.149
2.230
2.131
2.194
136,728
+0.02(+0.82%)
Dec 17, 2009
2.158
2.194
2.149
2.176
97,301
-0.01(-0.41%)
Dec 16, 2009
2.301
2.301
2.149
2.185
176,102
-0.12(-5.06%)
Dec 15, 2009
2.275
2.328
2.257
2.301
87,882
+0.00(+0.00%)
Dec 14, 2009
2.301
2.346
2.284
2.301
63,848
+0.00(+0.00%)
Dec 11, 2009
2.310
2.346
2.266
2.301
38,884
-0.03(-1.15%)
Dec 10, 2009
2.346
2.346
2.230
2.328
26,879
+0.00(+0.00%)
Dec 09, 2009
2.301
2.337
2.293
2.328
40,092
-0.02(-0.76%)
Dec 08, 2009
2.293
2.346
2.203
2.346
77,346
+0.05(+2.34%)
Dec 07, 2009
2.328
2.346
2.248
2.293
34,309
-0.05(-2.29%)
Dec 04, 2009
2.346
2.373
2.284
2.346
56,112
+0.01(+0.38%)
Dec 03, 2009
2.382
2.400
2.284
2.337
86,674
+0.00(+0.00%)
Dec 02, 2009
2.284
2.364
2.194
2.337
141,168
+0.05(+2.35%)
Dec 01, 2009
2.176
2.597
2.140
2.284
545,244
+0.10(+4.51%)
Nov 30, 2009
2.131
2.284
2.131
2.185
120,110
-0.01(-0.41%)
Nov 27, 2009
2.194
2.221
2.033
2.194
54,090
-0.05(-2.39%)
Nov 25, 2009
2.284
2.337
2.248
2.248
53,905
-0.04(-1.57%)
Nov 24, 2009
2.266
2.328
2.257
2.284
25,895
+0.00(+0.00%)
Nov 23, 2009
2.328
2.355
2.284
2.284
60,813
-0.04(-1.92%)
Nov 20, 2009
2.248
2.355
2.248
2.328
55,265
+0.07(+3.17%)
Nov 19, 2009
2.266
2.284
2.239
2.257
38,971
-0.05(-2.33%)
Nov 18, 2009
2.337
2.373
2.284
2.310
33,557
-0.06(-2.64%)
Nov 17, 2009
2.382
2.436
2.337
2.373
68,308
-0.02(-0.75%)
Nov 16, 2009
2.382
2.463
2.355
2.391
69,065
+0.09(+3.89%)
Nov 13, 2009
2.248
2.310
2.203
2.301
37,420
+0.05(+2.39%)
Nov 12, 2009
2.284
2.328
2.212
2.248
53,164
-0.08(-3.46%)
Nov 11, 2009
2.319
2.328
2.203
2.328
134,944
+0.01(+0.39%)
Nov 10, 2009
2.337
2.382
2.266
2.319
40,685
-0.05(-2.26%)
Nov 09, 2009
2.418
2.463
2.310
2.373
73,000
+0.00(+0.00%)
Nov 06, 2009
2.355
2.436
2.348
2.373
58,978
-0.04(-1.85%)
Nov 05, 2009
2.239
2.597
2.185
2.418
219,953
+0.04(+1.89%)
Nov 04, 2009
2.337
2.391
2.230
2.373
70,788
-0.04(-1.49%)
Nov 03, 2009
2.284
2.436
2.194
2.409
88,741
+0.11(+4.67%)
Nov 02, 2009
2.337
2.373
2.284
2.301
72,079
-0.06(-2.65%)
Oct 30, 2009
2.454
2.454
2.310
2.364
97,370
-0.10(-4.00%)
Oct 29, 2009
2.516
2.561
2.418
2.463
222,977
+0.05(+2.23%)
Oct 28, 2009
2.561
2.561
2.301
2.409
122,135
-0.23(-8.81%)
Oct 27, 2009
2.642
2.722
2.561
2.642
97,097
+0.00(+0.00%)
Oct 26, 2009
2.660
2.722
2.633
2.642
181,671
+0.10(+3.87%)
Oct 23, 2009
2.597
2.696
2.516
2.543
79,456
-0.01(-0.35%)
Oct 22, 2009
2.436
2.552
2.436
2.552
94,103
+0.12(+4.78%)
Oct 21, 2009
2.490
2.524
2.328
2.436
149,017
-0.13(-4.89%)
Oct 20, 2009
2.552
2.660
2.534
2.561
135,557
-0.08(-3.05%)
Oct 19, 2009
2.687
2.740
2.588
2.642
656,405
+0.17(+6.88%)
Oct 16, 2009
2.633
2.651
2.472
2.472
559,233
+0.17(+7.39%)
Oct 15, 2009
2.328
2.418
2.284
2.301
71,479
+0.04(+1.58%)
Oct 14, 2009
2.391
2.391
2.212
2.266
142,636
-0.04(-1.56%)
Oct 13, 2009
2.149
2.409
2.113
2.301
414,538
+0.30(+15.25%)
Oct 12, 2009
2.042
2.042
1.970
1.997
59,636
+0.03(+1.36%)
Oct 09, 2009
1.979
2.015
1.970
1.970
10,075
+0.00(+0.00%)
Oct 08, 2009
2.006
2.042
1.961
1.970
37,598
+0.02(+0.92%)
Oct 07, 2009
1.979
2.069
1.952
1.952
50,828
-0.08(-3.96%)
Oct 06, 2009
2.024
2.060
1.988
2.033
71,288
-0.02(-0.87%)
Oct 05, 2009
1.988
2.176
1.988
2.051
93,338
+0.06(+3.15%)
Oct 02, 2009
1.764
2.507
1.737
1.988
265,691
+0.21(+12.12%)
Oct 01, 2009
1.809
1.836
1.773
1.773
20,423
-0.07(-3.88%)
Sep 30, 2009
1.818
1.863
1.764
1.845
97,796
+0.03(+1.48%)
Sep 29, 2009
1.818
1.818
1.800
1.818
33,641
+0.00(+0.00%)
Sep 28, 2009
1.818
1.853
1.800
1.818
25,450
+0.04(+2.52%)
Sep 25, 2009
1.764
1.800
1.764
1.773
20,491
-0.01(-0.50%)
Sep 24, 2009
1.809
1.836
1.746
1.782
56,468
-0.07(-3.86%)
Sep 23, 2009
1.872
1.916
1.800
1.854
68,074
-0.01(-0.48%)
Sep 22, 2009
1.836
1.872
1.791
1.863
66,118
+0.04(+1.96%)
Sep 21, 2009
1.818
1.836
1.773
1.827
38,071
-0.01(-0.49%)
Sep 18, 2009
1.755
1.836
1.755
1.836
36,919
+0.06(+3.54%)
Sep 17, 2009
1.791
1.827
1.773
1.773
30,281
-0.05(-2.94%)
Sep 16, 2009
1.791
1.872
1.737
1.827
133,421
+0.10(+5.70%)
Sep 15, 2009
1.639
1.728
1.612
1.728
89,503
+0.07(+4.32%)
Sep 14, 2009
1.657
1.702
1.630
1.657
114,187
-0.04(-2.12%)
Sep 11, 2009
1.773
1.791
1.693
1.693
61,310
-0.05(-3.08%)
Sep 10, 2009
1.764
1.791
1.719
1.746
99,437
-0.07(-3.94%)
Sep 09, 2009
1.791
1.854
1.764
1.818
86,792
-0.03(-1.46%)
Sep 08, 2009
1.836
1.845
1.791
1.845
82,474
-0.02(-0.96%)
Sep 04, 2009
1.809
1.868
1.764
1.863
54,760
+0.03(+1.46%)
Sep 03, 2009
1.943
1.997
1.800
1.836
77,065
-0.05(-2.84%)
Sep 02, 2009
1.648
2.149
1.630
1.890
496,932
+0.21(+12.23%)
Sep 01, 2009
1.719
1.764
1.657
1.684
30,362
-0.06(-3.59%)
Aug 31, 2009
1.657
1.746
1.648
1.746
27,598
+0.05(+3.17%)
Aug 28, 2009
1.693
1.719
1.676
1.693
24,832
-0.02(-1.05%)
Aug 27, 2009
1.675
1.719
1.648
1.710
25,962
-0.03(-1.55%)
Aug 26, 2009
1.782
1.783
1.737
1.737
29,967
-0.04(-2.51%)
Aug 25, 2009
1.746
1.800
1.737
1.782
50,830
+0.00(+0.00%)
Aug 24, 2009
1.630
1.791
1.612
1.782
247,723
-0.01(-0.50%)
Aug 21, 2009
1.755
1.863
1.755
1.791
62,178
+0.03(+1.52%)
Aug 20, 2009
1.764
1.791
1.746
1.764
9,882
-0.02(-1.01%)
Aug 19, 2009
1.791
1.791
1.773
1.782
15,146
+0.00(+0.00%)
Aug 18, 2009
1.791
1.791
1.764
1.782
38,524
+0.03(+1.53%)
Aug 17, 2009
1.719
1.791
1.719
1.755
88,093
-0.09(-4.85%)
Aug 14, 2009
1.881
1.907
1.791
1.845
53,685
-0.03(-1.44%)
Aug 13, 2009
1.916
1.952
1.845
1.872
32,648
+0.02(+0.96%)
Aug 12, 2009
1.791
1.925
1.710
1.854
58,175
+0.02(+0.98%)
Aug 11, 2009
1.881
1.881
1.800
1.836
37,393
-0.04(-1.91%)
Aug 10, 2009
1.872
1.907
1.845
1.872
57,486
+0.01(+0.48%)
Aug 07, 2009
1.773
1.863
1.773
1.863
25,223
+0.07(+4.00%)
Aug 06, 2009
1.881
1.881
1.746
1.791
86,848
-0.11(-5.66%)
Aug 05, 2009
1.791
1.934
1.791
1.899
64,156
+0.11(+6.00%)
Aug 04, 2009
1.782
1.838
1.746
1.791
42,926
-0.04(-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.