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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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
3.759
3.830
3.759
3.830
3,921
-0.00(-0.09%)
Jul 30, 2008
3.748
3.834
3.748
3.834
4,490
+0.09(+2.48%)
Jul 29, 2008
3.741
3.834
3.680
3.741
74,432
-0.08(-2.06%)
Jul 28, 2008
3.820
3.820
3.798
3.820
6,443
-0.01(-0.28%)
Jul 25, 2008
3.898
3.898
3.784
3.830
8,687
-0.06(-1.56%)
Jul 24, 2008
3.909
3.923
3.837
3.891
6,443
-0.04(-0.91%)
Jul 23, 2008
3.855
3.927
3.855
3.927
4,809
+0.02(+0.64%)
Jul 22, 2008
3.913
3.923
3.784
3.902
9,715
-0.02(-0.64%)
Jul 21, 2008
3.912
3.927
3.795
3.927
11,552
+0.09(+2.42%)
Jul 18, 2008
3.880
3.880
3.788
3.834
1,960
+0.02(+0.47%)
Jul 17, 2008
3.805
3.816
3.802
3.816
5,695
+0.02(+0.66%)
Jul 16, 2008
3.784
3.820
3.784
3.791
7,715
-0.02(-0.65%)
Jul 15, 2008
3.855
3.855
3.784
3.816
5,381
-0.07(-1.93%)
Jul 14, 2008
3.891
3.891
3.891
3.891
280
+0.01(+0.28%)
Jul 11, 2008
3.802
3.909
3.720
3.880
9,804
+0.06(+1.59%)
Jul 10, 2008
3.909
3.909
3.820
3.820
3,776
-0.09(-2.19%)
Jul 09, 2008
3.909
3.909
3.905
3.905
840
+0.07(+1.77%)
Jul 08, 2008
3.891
3.941
3.784
3.837
8,300
-0.10(-2.63%)
Jul 07, 2008
3.941
3.944
3.865
3.941
7,283
+0.09(+2.22%)
Jul 04, 2008
3.837
3.855
3.837
3.855
7,563
+0.00(+0.00%)
Jul 03, 2008
3.837
3.855
3.837
3.855
7,563
-0.04(-0.92%)
Jul 02, 2008
3.902
4.016
3.855
3.891
4,762
+0.04(+1.11%)
Jul 01, 2008
3.923
3.923
3.827
3.848
13,012
-0.07(-1.83%)
Jun 30, 2008
3.805
3.920
3.680
3.920
22,733
+0.06(+1.68%)
Jun 27, 2008
3.784
3.855
3.784
3.855
9,384
-0.04(-1.01%)
Jun 26, 2008
3.837
3.944
3.837
3.894
9,188
-0.02(-0.64%)
Jun 25, 2008
3.834
3.919
3.834
3.919
7,824
+0.04(+0.92%)
Jun 24, 2008
3.752
3.930
3.752
3.884
15,659
-0.04(-1.09%)
Jun 23, 2008
3.912
3.944
3.912
3.927
1,680
-0.02(-0.63%)
Jun 20, 2008
3.705
3.959
3.705
3.952
13,471
-0.04(-0.98%)
Jun 19, 2008
3.916
3.991
3.916
3.991
4,518
+0.14(+3.52%)
Jun 18, 2008
4.012
4.016
3.805
3.855
33,524
-0.15(-3.74%)
Jun 17, 2008
4.005
4.016
3.944
4.005
8,404
-0.01(-0.27%)
Jun 16, 2008
3.870
4.016
3.870
4.016
6,022
+0.21(+5.53%)
Jun 13, 2008
3.748
3.884
3.577
3.805
5,431
+0.07(+2.01%)
Jun 12, 2008
3.730
3.795
3.730
3.730
6,364
-0.08(-2.12%)
Jun 11, 2008
3.812
3.812
3.659
3.811
5,667
+0.01(+0.24%)
Jun 10, 2008
3.802
3.820
3.666
3.802
25,134
-0.00(-0.09%)
Jun 09, 2008
3.916
3.916
3.784
3.805
15,917
-0.11(-2.91%)
Jun 06, 2008
3.894
3.919
3.820
3.919
3,501
-0.02(-0.63%)
Jun 05, 2008
3.823
3.973
3.823
3.944
5,580
-0.09(-2.21%)
Jun 04, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 03, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 02, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
May 30, 2008
4.009
4.037
3.877
4.034
17,738
+0.02(+0.53%)
May 29, 2008
4.016
4.062
3.944
4.012
34,176
-0.06(-1.58%)
May 28, 2008
4.009
4.105
3.984
4.077
17,648
+0.00(+0.00%)
May 27, 2008
4.084
4.102
4.066
4.077
5,322
-0.03(-0.70%)
May 26, 2008
4.069
4.105
4.062
4.105
0
+0.00(+0.00%)
May 23, 2008
4.069
4.105
4.062
4.105
2,801
+0.04(+1.05%)
May 22, 2008
4.102
4.105
4.034
4.062
8,684
-0.01(-0.26%)
May 21, 2008
4.005
4.105
3.962
4.073
34,465
-0.03(-0.78%)
May 20, 2008
4.087
4.105
4.087
4.105
10,384
+0.02(+0.52%)
May 19, 2008
4.098
4.102
4.080
4.084
27,610
-0.01(-0.35%)
May 16, 2008
3.927
4.098
3.855
4.098
40,732
+0.13(+3.33%)
May 15, 2008
3.909
3.966
3.816
3.966
65,967
+0.00(+0.09%)
May 14, 2008
3.959
3.962
3.959
3.962
18,396
+0.00(+0.00%)
May 13, 2008
3.962
3.962
3.948
3.962
33,896
-0.01(-0.36%)
May 12, 2008
4.027
4.027
3.977
3.977
52,666
-0.01(-0.36%)
May 09, 2008
3.948
4.016
3.948
3.991
1,400
+0.01(+0.27%)
May 08, 2008
3.909
4.048
3.909
3.980
29,554
+0.03(+0.72%)
May 07, 2008
3.902
3.994
3.902
3.952
13,026
+0.02(+0.64%)
May 06, 2008
3.966
3.984
3.927
3.927
45,917
-0.11(-2.65%)
May 05, 2008
3.884
4.055
3.884
4.034
34,541
-0.02(-0.53%)
May 02, 2008
4.069
4.105
4.055
4.055
2,521
-0.01(-0.35%)
May 01, 2008
4.087
4.087
4.052
4.069
16,729
-0.02(-0.44%)
Apr 30, 2008
4.059
4.087
4.023
4.087
12,922
+0.04(+1.06%)
Apr 29, 2008
3.998
4.044
3.994
4.044
20,584
+0.06(+1.43%)
Apr 28, 2008
3.991
4.012
3.987
3.987
16,847
-0.03(-0.80%)
Apr 25, 2008
4.044
4.084
3.994
4.019
15,763
+0.00(+0.09%)
Apr 24, 2008
4.027
4.066
3.980
4.016
6,022
+0.00(+0.09%)
Apr 23, 2008
4.105
4.105
3.994
4.012
42,861
-0.08(-2.01%)
Apr 22, 2008
4.141
4.194
4.080
4.094
23,531
-0.01(-0.26%)
Apr 21, 2008
4.044
4.105
4.016
4.105
9,524
+0.09(+2.22%)
Apr 18, 2008
4.094
4.094
4.016
4.016
12,326
-0.04(-1.06%)
Apr 17, 2008
4.069
4.094
4.034
4.059
8,124
-0.01(-0.26%)
Apr 16, 2008
4.034
4.094
4.034
4.069
5,042
+0.02(+0.62%)
Apr 15, 2008
4.041
4.069
4.023
4.044
14,287
-0.01(-0.18%)
Apr 14, 2008
4.102
4.105
3.984
4.052
5,882
-0.05(-1.30%)
Apr 11, 2008
3.980
4.105
3.980
4.105
3,641
+0.01(+0.17%)
Apr 10, 2008
4.080
4.134
4.080
4.098
6,163
-0.04(-1.03%)
Apr 09, 2008
4.098
4.194
4.087
4.141
17,368
+0.04(+0.87%)
Apr 08, 2008
4.102
4.105
4.062
4.105
23,811
+0.03(+0.70%)
Apr 07, 2008
4.102
4.102
4.012
4.077
30,535
+0.03(+0.79%)
Apr 04, 2008
4.030
4.052
4.019
4.044
3,641
+0.03(+0.80%)
Apr 03, 2008
3.969
4.016
3.944
4.012
26,044
+0.09(+2.18%)
Apr 02, 2008
3.891
3.927
3.891
3.927
18,209
+0.10(+2.61%)
Apr 01, 2008
3.898
3.919
3.827
3.827
18,209
-0.02(-0.46%)
Mar 31, 2008
3.727
3.845
3.712
3.845
15,127
+0.14(+3.76%)
Mar 28, 2008
3.748
3.748
3.705
3.705
1,680
-0.10(-2.54%)
Mar 27, 2008
3.820
3.820
3.766
3.802
6,163
-0.02(-0.47%)
Mar 26, 2008
3.734
3.841
3.734
3.820
27,179
+0.02(+0.47%)
Mar 25, 2008
3.641
3.805
3.641
3.802
41,256
+0.10(+2.70%)
Mar 24, 2008
3.712
3.748
3.616
3.702
15,127
-0.04(-1.14%)
Mar 21, 2008
3.712
3.748
3.712
3.745
5,882
+0.00(+0.00%)
Mar 20, 2008
3.712
3.748
3.712
3.745
5,882
-0.00(-0.10%)
Mar 19, 2008
3.762
3.816
3.705
3.748
12,326
+0.00(+0.00%)
Mar 18, 2008
3.755
3.755
3.711
3.748
16,528
-0.06(-1.50%)
Mar 17, 2008
3.766
3.837
3.748
3.805
9,244
-0.08(-2.02%)
Mar 14, 2008
3.827
3.894
3.748
3.884
31,935
+0.02(+0.55%)
Mar 13, 2008
3.855
3.887
3.855
3.862
51,265
-0.06(-1.64%)
Mar 12, 2008
3.923
3.927
3.884
3.927
21,850
+0.04(+1.01%)
Mar 11, 2008
3.909
3.909
3.777
3.887
7,283
+0.06(+1.49%)
Mar 10, 2008
3.830
3.830
3.784
3.830
11,485
-0.01(-0.19%)
Mar 07, 2008
3.652
3.852
3.570
3.837
17,368
+0.11(+3.07%)
Mar 06, 2008
3.677
3.791
3.620
3.723
175,366
-0.02(-0.67%)
Mar 05, 2008
3.898
3.927
3.698
3.748
59,109
-0.15(-3.76%)
Mar 04, 2008
3.891
3.927
3.891
3.894
36,418
-0.09(-2.15%)
Mar 03, 2008
4.016
4.034
3.909
3.980
43,421
-0.04(-0.89%)
Feb 29, 2008
4.052
4.052
4.016
4.016
2,241
-0.07(-1.83%)
Feb 28, 2008
4.148
4.159
4.055
4.091
54,627
-0.06(-1.38%)
Feb 27, 2008
4.123
4.176
4.123
4.148
9,524
-0.03(-0.68%)
Feb 26, 2008
4.159
4.230
4.144
4.176
14,847
+0.06(+1.47%)
Feb 25, 2008
4.141
4.241
4.116
4.116
18,769
-0.03(-0.69%)
Feb 22, 2008
4.044
4.194
4.044
4.144
24,652
-0.05(-1.11%)
Feb 21, 2008
4.248
4.255
4.152
4.191
24,091
+0.01(+0.34%)
Feb 20, 2008
4.141
4.241
4.105
4.176
28,854
+0.03(+0.78%)
Feb 19, 2008
4.105
4.212
4.073
4.144
48,464
-0.02(-0.51%)
Feb 18, 2008
4.009
4.176
3.998
4.166
0
+0.00(+0.00%)
Feb 15, 2008
4.009
4.176
3.998
4.166
44,822
+0.10(+2.46%)
Feb 14, 2008
3.987
4.073
3.987
4.066
12,326
+0.07(+1.88%)
Feb 13, 2008
3.962
4.027
3.955
3.991
5,042
+0.01(+0.27%)
Feb 12, 2008
3.937
4.080
3.937
3.980
21,010
+0.00(+0.09%)
Feb 11, 2008
3.809
4.087
3.809
3.977
22,411
+0.15(+3.82%)
Feb 08, 2008
3.891
3.891
3.805
3.830
7,563
-0.04(-0.92%)
Feb 07, 2008
3.927
3.927
3.859
3.866
23,251
-0.02(-0.46%)
Feb 06, 2008
3.919
3.948
3.884
3.884
5,602
-0.04(-1.09%)
Feb 05, 2008
3.898
3.941
3.855
3.927
17,088
-0.09(-2.14%)
Feb 04, 2008
3.919
4.012
3.848
4.012
24,792
+0.16(+4.27%)
Feb 01, 2008
3.802
3.919
3.741
3.848
28,854
+0.05(+1.22%)
Jan 31, 2008
3.784
3.827
3.777
3.802
9,524
+0.08(+2.11%)
Jan 30, 2008
3.705
3.855
3.698
3.723
32,215
-0.01(-0.38%)
Jan 29, 2008
3.695
3.745
3.695
3.737
3,641
+0.08(+2.15%)
Jan 28, 2008
3.616
3.880
3.612
3.659
15,687
+0.02(+0.49%)
Jan 25, 2008
3.702
3.870
3.612
3.641
24,652
+0.00(+0.00%)
Jan 24, 2008
3.645
3.695
3.641
3.641
9,524
+0.01(+0.20%)
Jan 23, 2008
3.673
3.816
3.588
3.634
18,769
-0.06(-1.64%)
Jan 22, 2008
3.870
3.870
3.695
3.695
21,010
-0.21(-5.48%)
Jan 21, 2008
3.720
3.941
3.712
3.909
0
+0.00(+0.00%)
Jan 18, 2008
3.720
3.941
3.712
3.909
31,935
+0.17(+4.58%)
Jan 17, 2008
3.802
3.830
3.720
3.737
10,925
-0.08(-2.06%)
Jan 16, 2008
3.820
3.823
3.752
3.816
12,045
+0.05(+1.23%)
Jan 15, 2008
3.798
3.834
3.748
3.770
5,602
-0.07(-1.77%)
Jan 14, 2008
3.730
3.837
3.730
3.837
7,283
+0.10(+2.77%)
Jan 11, 2008
3.894
3.894
3.720
3.734
21,850
+0.01(+0.29%)
Jan 10, 2008
3.984
4.062
3.723
3.723
18,209
-0.27(-6.88%)
Jan 09, 2008
3.884
4.105
3.884
3.998
48,183
+0.02(+0.45%)
Jan 08, 2008
3.777
3.994
3.480
3.980
249,883
+0.05(+1.36%)
Jan 07, 2008
4.023
4.023
3.909
3.927
24,652
-0.07(-1.87%)
Jan 04, 2008
4.162
4.191
3.848
4.002
62,751
-0.18(-4.35%)
Jan 03, 2008
4.159
4.248
4.159
4.184
33,336
+0.02(+0.60%)
Jan 02, 2008
4.323
4.337
4.159
4.159
34,737
-0.08(-1.85%)
Jan 01, 2008
4.273
4.273
4.159
4.237
0
+0.00(+0.00%)
Dec 31, 2007
4.273
4.273
4.159
4.237
18,629
+0.05(+1.19%)
Dec 28, 2007
4.209
4.280
4.176
4.187
5,882
-0.07(-1.76%)
Dec 27, 2007
4.276
4.276
4.159
4.262
5,882
+0.00(+0.08%)
Dec 26, 2007
4.162
4.284
4.159
4.259
23,531
+0.10(+2.40%)
Dec 24, 2007
4.169
4.189
4.159
4.159
6,163
+0.00(+0.00%)
Dec 21, 2007
4.184
4.262
4.159
4.159
20,169
-0.08(-1.85%)
Dec 20, 2007
4.194
4.237
4.191
4.237
6,443
+0.02(+0.51%)
Dec 19, 2007
4.137
4.216
4.027
4.216
29,974
+0.09(+2.07%)
Dec 18, 2007
4.098
4.130
4.087
4.130
2,241
+0.02(+0.43%)
Dec 17, 2007
3.880
4.169
3.880
4.112
19,329
-0.12(-2.78%)
Dec 14, 2007
4.069
4.244
4.069
4.230
9,804
+0.08(+1.89%)
Dec 13, 2007
4.201
4.201
4.152
4.152
14,287
-0.04(-0.94%)
Dec 12, 2007
4.219
4.291
4.159
4.191
32,215
-0.02(-0.42%)
Dec 11, 2007
4.130
4.219
4.059
4.209
31,095
-0.01(-0.25%)
Dec 10, 2007
4.198
4.219
4.162
4.219
9,244
+0.01(+0.34%)
Dec 07, 2007
4.176
4.205
4.134
4.205
11,205
+0.01(+0.17%)
Dec 06, 2007
4.119
4.198
4.069
4.198
29,974
+0.07(+1.82%)
Dec 05, 2007
4.069
4.130
4.066
4.123
42,300
+0.05(+1.32%)
Dec 04, 2007
4.052
4.069
4.052
4.069
17,368
+0.02(+0.53%)
Dec 03, 2007
3.980
4.048
3.966
4.048
16,248
+0.05(+1.25%)
Nov 30, 2007
3.944
3.998
3.944
3.998
15,127
+0.02(+0.54%)
Nov 29, 2007
3.873
4.248
3.859
3.977
20,450
+0.10(+2.67%)
Nov 28, 2007
3.909
4.009
3.791
3.873
41,180
-0.09(-2.16%)
Nov 27, 2007
3.845
3.959
3.795
3.959
12,045
+0.04(+1.00%)
Nov 26, 2007
3.934
3.934
3.787
3.919
60,229
-0.01(-0.36%)
Nov 23, 2007
3.898
3.991
3.880
3.934
16,528
+0.06(+1.47%)
Nov 21, 2007
3.795
3.905
3.795
3.877
27,453
+0.10(+2.55%)
Nov 20, 2007
3.820
3.866
3.780
3.780
20,169
-0.05(-1.21%)
Nov 19, 2007
3.705
3.837
3.705
3.827
26,613
+0.02(+0.66%)
Nov 16, 2007
3.709
3.937
3.709
3.802
24,372
+0.06(+1.62%)
Nov 15, 2007
3.762
3.762
3.702
3.741
100,009
-0.06(-1.60%)
Nov 14, 2007
3.766
3.891
3.752
3.802
23,251
+0.07(+1.91%)
Nov 13, 2007
3.919
3.919
3.591
3.730
94,406
+0.14(+3.77%)
Nov 12, 2007
3.659
3.684
3.573
3.595
114,576
-0.06(-1.76%)
Nov 09, 2007
3.748
3.764
3.391
3.659
84,882
-0.14(-3.57%)
Nov 08, 2007
3.705
3.795
3.695
3.795
24,932
+0.05(+1.24%)
Nov 07, 2007
3.852
3.873
3.730
3.748
40,620
-0.14(-3.58%)
Nov 06, 2007
3.919
3.927
3.887
3.887
35,577
-0.04(-0.91%)
Nov 05, 2007
3.927
4.009
3.909
3.923
50,144
+0.01(+0.27%)
Nov 02, 2007
3.955
4.009
3.912
3.912
59,669
+0.00(+0.09%)
Nov 01, 2007
3.927
3.927
3.909
3.909
42,300
-0.10(-2.49%)
Oct 31, 2007
4.005
4.009
3.937
4.009
27,173
+0.02(+0.45%)
Oct 30, 2007
3.905
3.998
3.891
3.991
19,049
+0.06(+1.64%)
Oct 29, 2007
3.927
3.927
3.909
3.927
13,166
+0.00(+0.00%)
Oct 26, 2007
3.919
3.927
3.820
3.927
6,163
+0.00(+0.00%)
Oct 25, 2007
3.891
3.980
3.891
3.927
154,916
+0.01(+0.18%)
Oct 24, 2007
3.944
3.944
3.919
3.919
27,453
-0.09(-2.23%)
Oct 23, 2007
3.959
4.009
3.927
4.009
12,606
+0.04(+0.90%)
Oct 22, 2007
3.948
4.009
3.948
3.973
17,648
+0.00(+0.00%)
Oct 19, 2007
3.909
4.030
3.827
3.973
79,559
+0.07(+1.83%)
Oct 18, 2007
3.909
3.977
3.891
3.902
23,251
+0.03(+0.74%)
Oct 17, 2007
3.852
3.891
3.784
3.873
35,017
-0.02(-0.46%)
Oct 16, 2007
3.880
3.927
3.880
3.891
32,776
-0.03(-0.85%)
Oct 15, 2007
3.870
3.944
3.845
3.924
10,084
+0.01(+0.19%)
Oct 12, 2007
3.919
3.927
3.917
3.917
4,202
-0.01(-0.25%)
Oct 11, 2007
3.959
4.005
3.919
3.927
52,385
-0.07(-1.70%)
Oct 10, 2007
3.916
4.005
3.916
3.994
20,169
+0.07(+1.91%)
Oct 09, 2007
3.927
3.927
3.837
3.919
34,176
+0.00(+0.09%)
Oct 08, 2007
3.937
3.998
3.891
3.916
15,967
-0.02(-0.54%)
Oct 05, 2007
3.877
3.937
3.866
3.937
53,226
+0.10(+2.60%)
Oct 04, 2007
3.795
3.845
3.745
3.837
60,790
+0.01(+0.26%)
Oct 03, 2007
3.748
3.828
3.730
3.828
65,832
+0.08(+2.12%)
Oct 02, 2007
3.691
3.784
3.691
3.748
87,683
+0.00(+0.00%)
Oct 01, 2007
3.659
3.748
3.659
3.748
21,850
+0.00(+0.00%)
Sep 28, 2007
3.737
3.748
3.730
3.748
20,730
+0.00(+0.00%)
Sep 27, 2007
3.748
3.748
3.727
3.748
52,946
+0.04(+1.09%)
Sep 26, 2007
3.748
3.748
3.698
3.708
98,048
-0.02(-0.61%)
Sep 25, 2007
3.748
3.748
3.712
3.731
43,421
-0.02(-0.56%)
Sep 24, 2007
3.923
3.923
3.748
3.752
103,371
-0.14(-3.58%)
Sep 21, 2007
3.927
3.927
3.891
3.891
146,792
-0.09(-2.24%)
Sep 20, 2007
3.927
4.005
3.919
3.980
19,889
+0.05(+1.18%)
Sep 19, 2007
3.919
3.977
3.919
3.934
26,893
-0.02(-0.63%)
Sep 18, 2007
3.880
3.969
3.880
3.959
42,861
+0.17(+4.62%)
Sep 17, 2007
3.741
3.802
3.741
3.784
78,999
+0.04(+1.15%)
Sep 14, 2007
3.739
3.820
3.739
3.741
78,999
+0.00(+0.10%)
Sep 13, 2007
3.755
3.816
3.723
3.737
115,417
-0.00(-0.10%)
Sep 12, 2007
3.745
3.755
3.677
3.741
37,818
+0.04(+1.16%)
Sep 11, 2007
3.745
3.748
3.670
3.698
93,566
-0.07(-1.89%)
Sep 10, 2007
3.787
3.845
3.670
3.770
24,091
+0.10(+2.72%)
Sep 07, 2007
3.780
3.780
3.588
3.670
101,410
-0.13(-3.47%)
Sep 06, 2007
3.845
3.873
3.759
3.802
104,491
-0.05(-1.39%)
Sep 05, 2007
3.891
3.891
3.809
3.855
194,696
-0.04(-0.92%)
Sep 04, 2007
3.998
3.998
3.766
3.891
43,981
+0.02(+0.46%)
Aug 31, 2007
3.927
3.966
3.862
3.873
26,893
-0.04(-0.91%)
Aug 30, 2007
3.944
4.023
3.837
3.909
24,932
-0.04(-1.08%)
Aug 29, 2007
3.855
3.952
3.787
3.952
20,169
+0.17(+4.63%)
Aug 28, 2007
3.766
3.855
3.748
3.777
158,558
+0.00(+0.00%)
Aug 27, 2007
3.780
4.016
3.777
3.777
46,783
-0.01(-0.19%)
Aug 24, 2007
3.745
3.852
3.730
3.784
76,477
+0.04(+0.95%)
Aug 23, 2007
3.712
3.748
3.712
3.748
31,655
-0.01(-0.38%)
Aug 22, 2007
3.741
3.762
3.684
3.762
49,584
+0.06(+1.64%)
Aug 21, 2007
3.695
3.845
3.591
3.702
106,172
-0.05(-1.33%)
Aug 20, 2007
3.677
3.759
3.591
3.752
236,717
+0.04(+0.96%)
Aug 17, 2007
3.691
3.780
3.677
3.716
84,601
+0.02(+0.68%)
Aug 16, 2007
3.748
3.748
3.570
3.691
57,708
-0.06(-1.52%)
Aug 15, 2007
3.923
3.923
3.727
3.748
123,821
-0.15(-3.85%)
Aug 14, 2007
3.927
3.998
3.884
3.898
54,346
+0.33(+9.20%)
Aug 13, 2007
3.566
3.570
3.498
3.570
9,804
+0.03(+0.81%)
Aug 10, 2007
3.570
3.659
3.509
3.541
7,003
-0.12(-3.22%)
Aug 09, 2007
3.588
3.659
3.588
3.659
7,563
-0.05(-1.44%)
Aug 08, 2007
3.495
3.712
3.495
3.712
4,482
+0.18(+5.16%)
Aug 07, 2007
3.588
3.659
3.530
3.530
5,042
-0.06(-1.59%)
Aug 06, 2007
3.677
3.677
3.588
3.588
7,003
+0.00(+0.10%)
Aug 03, 2007
3.630
3.641
3.584
3.584
4,482
-0.05(-1.38%)
Aug 02, 2007
3.712
3.748
3.634
3.634
11,485
-0.02(-0.68%)
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.