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
Lattice Semicond
(NQ:
LSCC
)
63.89
+2.34 (+3.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2007
4.910
5.010
4.720
4.730
1,290,329
-0.15(-3.07%)
Jul 30, 2007
4.860
4.970
4.710
4.880
1,040,267
+0.00(+0.00%)
Jul 27, 2007
5.370
6.080
4.700
4.880
3,933,037
-0.25(-4.87%)
Jul 26, 2007
5.210
5.220
5.020
5.130
1,607,434
-0.17(-3.21%)
Jul 25, 2007
5.380
5.420
5.300
5.300
1,152,845
-0.01(-0.19%)
Jul 24, 2007
5.450
5.480
5.260
5.310
1,154,277
-0.21(-3.80%)
Jul 23, 2007
5.580
5.640
5.510
5.520
887,127
-0.06(-1.08%)
Jul 20, 2007
5.780
5.800
5.540
5.580
1,650,425
-0.21(-3.63%)
Jul 19, 2007
5.990
6.050
5.710
5.790
1,727,388
-0.16(-2.69%)
Jul 18, 2007
5.860
5.970
5.770
5.950
1,256,802
+0.08(+1.36%)
Jul 17, 2007
5.670
5.980
5.670
5.870
1,107,922
+0.18(+3.16%)
Jul 16, 2007
5.720
5.820
5.660
5.690
647,392
-0.04(-0.70%)
Jul 13, 2007
5.770
5.800
5.670
5.730
873,378
-0.05(-0.87%)
Jul 12, 2007
5.710
5.790
5.610
5.780
1,183,989
+0.11(+1.94%)
Jul 11, 2007
5.500
5.720
5.500
5.670
1,317,777
+0.15(+2.72%)
Jul 10, 2007
5.590
5.610
5.490
5.520
1,111,376
-0.13(-2.30%)
Jul 09, 2007
5.630
5.670
5.600
5.650
766,695
+0.03(+0.53%)
Jul 06, 2007
5.530
5.680
5.470
5.620
704,729
+0.06(+1.08%)
Jul 05, 2007
5.710
5.710
5.510
5.560
1,155,834
-0.17(-2.97%)
Jul 03, 2007
5.610
5.730
5.600
5.730
808,803
+0.10(+1.78%)
Jul 02, 2007
5.740
5.760
5.560
5.630
1,338,348
-0.09(-1.57%)
Jun 29, 2007
5.860
5.930
5.670
5.720
1,635,915
-0.11(-1.89%)
Jun 28, 2007
5.940
5.950
5.780
5.830
1,072,294
-0.10(-1.69%)
Jun 27, 2007
5.730
5.940
5.700
5.930
1,404,594
+0.13(+2.24%)
Jun 26, 2007
5.740
5.932
5.740
5.800
1,796,552
-0.02(-0.34%)
Jun 25, 2007
5.860
5.950
5.790
5.820
1,709,114
-0.10(-1.69%)
Jun 22, 2007
5.940
6.010
5.800
5.920
2,145,102
-0.05(-0.84%)
Jun 21, 2007
5.850
6.100
5.810
5.970
2,741,185
+0.12(+2.05%)
Jun 20, 2007
5.770
5.920
5.700
5.850
1,979,000
+0.08(+1.39%)
Jun 19, 2007
5.790
5.800
5.660
5.770
2,644,300
-0.03(-0.52%)
Jun 18, 2007
5.900
5.908
5.750
5.800
1,750,800
-0.10(-1.69%)
Jun 15, 2007
5.810
5.960
5.750
5.900
4,429,200
+0.39(+7.08%)
Jun 14, 2007
5.310
5.520
5.290
5.510
1,707,000
+0.19(+3.57%)
Jun 13, 2007
5.300
5.390
5.239
5.320
1,379,900
+0.02(+0.38%)
Jun 12, 2007
5.340
5.380
5.200
5.300
1,546,900
-0.08(-1.49%)
Jun 11, 2007
5.480
5.500
5.330
5.380
1,370,694
-0.10(-1.82%)
Jun 08, 2007
5.450
5.510
5.450
5.480
1,730,068
+0.01(+0.18%)
Jun 07, 2007
5.510
5.580
5.450
5.470
1,863,888
-0.10(-1.80%)
Jun 06, 2007
5.450
5.600
5.380
5.570
2,879,518
+0.11(+2.01%)
Jun 05, 2007
5.390
5.470
5.360
5.460
1,094,473
+0.03(+0.55%)
Jun 04, 2007
5.410
5.460
5.300
5.430
1,226,337
+0.01(+0.18%)
Jun 01, 2007
5.300
5.450
5.290
5.420
2,700,202
+0.15(+2.85%)
May 31, 2007
5.240
5.300
5.150
5.270
2,556,257
+0.04(+0.76%)
May 30, 2007
5.190
5.280
5.170
5.230
2,060,662
-0.02(-0.38%)
May 29, 2007
5.330
5.370
5.200
5.250
1,724,990
-0.08(-1.50%)
May 25, 2007
5.030
5.360
4.960
5.330
3,290,077
+0.30(+5.96%)
May 24, 2007
5.200
5.200
4.980
5.030
1,660,105
-0.17(-3.27%)
May 23, 2007
5.210
5.260
5.150
5.200
1,108,718
+0.00(+0.00%)
May 22, 2007
5.220
5.280
5.160
5.200
2,185,098
+0.03(+0.58%)
May 21, 2007
5.220
5.220
5.110
5.170
1,437,398
-0.04(-0.77%)
May 18, 2007
5.160
5.240
5.100
5.210
1,386,868
+0.06(+1.17%)
May 17, 2007
5.150
5.210
5.130
5.150
2,213,125
-0.03(-0.58%)
May 16, 2007
5.300
5.300
5.130
5.180
2,981,242
-0.08(-1.52%)
May 15, 2007
5.340
5.410
5.170
5.260
2,541,214
-0.10(-1.87%)
May 14, 2007
5.580
5.630
5.320
5.360
1,653,792
-0.25(-4.46%)
May 11, 2007
5.510
5.690
5.490
5.610
1,216,339
+0.06(+1.08%)
May 10, 2007
5.650
5.660
5.510
5.550
1,643,868
-0.10(-1.77%)
May 09, 2007
5.450
5.660
5.450
5.650
3,308,072
+0.21(+3.86%)
May 08, 2007
5.250
5.480
5.140
5.440
3,063,918
+0.17(+3.23%)
May 07, 2007
5.310
5.370
5.240
5.270
1,026,281
-0.05(-0.94%)
May 04, 2007
5.370
5.390
5.280
5.320
1,471,930
-0.02(-0.37%)
May 03, 2007
5.430
5.430
5.300
5.340
1,462,552
-0.09(-1.66%)
May 02, 2007
5.300
5.490
5.270
5.430
2,706,259
+0.10(+1.88%)
May 01, 2007
5.450
5.450
5.290
5.330
3,014,416
-0.13(-2.38%)
Apr 30, 2007
5.700
5.740
5.400
5.460
2,168,202
-0.17(-3.02%)
Apr 27, 2007
5.610
5.680
5.350
5.630
4,527,440
-0.19(-3.26%)
Apr 26, 2007
5.710
5.860
5.650
5.820
1,452,473
+0.09(+1.57%)
Apr 25, 2007
5.810
5.850
5.710
5.730
1,175,786
-0.08(-1.38%)
Apr 24, 2007
5.740
5.920
5.710
5.810
1,494,456
+0.11(+1.93%)
Apr 23, 2007
5.800
5.880
5.690
5.700
645,631
-0.13(-2.23%)
Apr 20, 2007
5.920
5.950
5.760
5.830
862,481
-0.03(-0.51%)
Apr 19, 2007
5.750
5.880
5.720
5.860
1,699,452
+0.04(+0.69%)
Apr 18, 2007
5.730
6.000
5.700
5.820
1,268,227
+0.06(+1.04%)
Apr 17, 2007
5.790
5.850
5.710
5.760
810,141
-0.05(-0.86%)
Apr 16, 2007
5.960
6.000
5.700
5.810
1,736,164
-0.14(-2.35%)
Apr 13, 2007
5.760
5.950
5.710
5.950
1,030,936
+0.18(+3.12%)
Apr 12, 2007
5.740
5.800
5.730
5.770
738,832
+0.01(+0.17%)
Apr 11, 2007
5.820
5.870
5.750
5.760
1,587,972
-0.10(-1.71%)
Apr 10, 2007
5.760
5.870
5.740
5.860
729,896
+0.08(+1.38%)
Apr 09, 2007
5.950
5.950
5.750
5.780
1,367,762
-0.14(-2.36%)
Apr 05, 2007
5.860
5.960
5.820
5.920
1,560,443
+0.07(+1.20%)
Apr 04, 2007
5.700
5.900
5.700
5.850
2,128,064
+0.14(+2.45%)
Apr 03, 2007
5.810
5.860
5.690
5.710
1,998,614
-0.06(-1.04%)
Apr 02, 2007
5.860
5.970
5.740
5.770
845,959
-0.08(-1.37%)
Mar 30, 2007
5.810
5.910
5.780
5.850
1,429,254
-0.02(-0.34%)
Mar 29, 2007
6.010
6.030
5.790
5.870
1,559,485
-0.07(-1.18%)
Mar 28, 2007
6.010
6.110
5.930
5.940
1,682,676
-0.09(-1.49%)
Mar 27, 2007
6.210
6.210
6.030
6.030
928,696
-0.22(-3.52%)
Mar 26, 2007
6.130
6.260
6.030
6.250
721,679
+0.10(+1.63%)
Mar 23, 2007
6.190
6.260
6.060
6.150
1,376,568
-0.04(-0.65%)
Mar 22, 2007
6.490
6.580
6.190
6.190
2,696,370
-0.33(-5.06%)
Mar 21, 2007
6.340
6.570
6.260
6.520
1,503,205
+0.19(+3.00%)
Mar 20, 2007
6.250
6.360
6.230
6.330
1,396,804
+0.05(+0.80%)
Mar 19, 2007
6.150
6.310
6.150
6.280
1,043,190
+0.18(+2.95%)
Mar 16, 2007
6.260
6.260
6.000
6.100
2,642,140
-0.18(-2.87%)
Mar 15, 2007
6.160
6.390
6.090
6.280
1,427,370
+0.10(+1.62%)
Mar 14, 2007
5.910
6.260
5.860
6.180
2,336,031
+0.21(+3.52%)
Mar 13, 2007
6.160
6.140
5.890
5.970
1,582,931
-0.19(-3.08%)
Mar 12, 2007
6.160
6.220
6.040
6.160
947,398
+0.06(+0.98%)
Mar 09, 2007
6.110
6.160
5.990
6.100
1,186,298
+0.05(+0.83%)
Mar 08, 2007
5.860
6.060
5.820
6.050
1,471,942
+0.26(+4.49%)
Mar 07, 2007
5.780
5.930
5.630
5.790
1,233,966
-0.04(-0.69%)
Mar 06, 2007
5.780
5.870
5.610
5.830
1,575,385
+0.20(+3.55%)
Mar 05, 2007
5.670
5.900
5.600
5.630
1,179,726
-0.14(-2.43%)
Mar 02, 2007
5.930
6.000
5.700
5.770
1,077,717
-0.20(-3.35%)
Mar 01, 2007
5.910
6.090
5.890
5.970
1,491,802
-0.19(-3.08%)
Feb 28, 2007
6.120
6.190
5.900
6.160
1,365,936
+0.07(+1.15%)
Feb 27, 2007
6.200
6.260
6.050
6.090
2,093,923
-0.24(-3.79%)
Feb 26, 2007
6.160
6.330
6.120
6.330
1,413,109
+0.21(+3.43%)
Feb 23, 2007
5.920
6.140
5.880
6.120
1,067,872
+0.18(+3.03%)
Feb 22, 2007
5.860
6.000
5.770
5.940
2,508,352
+0.11(+1.89%)
Feb 21, 2007
5.950
6.000
5.710
5.830
1,000,236
-0.15(-2.51%)
Feb 20, 2007
5.970
6.010
5.860
5.980
752,234
-0.04(-0.66%)
Feb 16, 2007
5.940
6.040
5.870
6.020
537,503
+0.08(+1.35%)
Feb 15, 2007
6.000
6.050
5.920
5.940
488,938
-0.04(-0.67%)
Feb 14, 2007
6.010
6.060
5.950
5.980
817,009
-0.04(-0.66%)
Feb 13, 2007
5.910
6.030
5.870
6.020
834,357
+0.11(+1.86%)
Feb 12, 2007
5.960
6.090
5.840
5.910
604,794
-0.03(-0.51%)
Feb 09, 2007
6.140
6.220
5.910
5.940
886,854
-0.21(-3.41%)
Feb 08, 2007
6.260
6.270
6.090
6.150
801,592
-0.15(-2.38%)
Feb 07, 2007
6.080
6.300
6.070
6.300
828,666
+0.25(+4.13%)
Feb 06, 2007
5.990
6.100
5.970
6.050
708,276
+0.08(+1.34%)
Feb 05, 2007
6.060
6.130
5.940
5.970
714,789
-0.12(-1.97%)
Feb 02, 2007
6.010
6.150
5.970
6.090
420,914
+0.08(+1.33%)
Feb 01, 2007
5.890
6.050
5.890
6.010
572,942
+0.15(+2.56%)
Jan 31, 2007
6.000
6.040
5.600
5.860
1,069,908
-0.17(-2.82%)
Jan 30, 2007
6.120
6.160
5.980
6.030
690,096
-0.02(-0.33%)
Jan 29, 2007
5.970
6.240
5.860
6.050
1,161,608
+0.03(+0.50%)
Jan 26, 2007
6.020
6.080
5.840
6.020
1,306,890
+0.04(+0.67%)
Jan 25, 2007
6.100
6.120
5.910
5.980
913,839
-0.13(-2.13%)
Jan 24, 2007
6.000
6.170
6.000
6.110
902,316
+0.10(+1.66%)
Jan 23, 2007
5.970
6.110
5.960
6.010
767,419
+0.03(+0.50%)
Jan 22, 2007
6.080
6.130
5.850
5.980
986,936
-0.08(-1.32%)
Jan 19, 2007
5.940
6.100
5.820
6.060
2,255,385
+0.11(+1.85%)
Jan 18, 2007
6.150
6.170
5.860
5.950
2,217,027
-0.21(-3.41%)
Jan 17, 2007
6.230
6.320
6.130
6.160
1,133,761
-0.14(-2.22%)
Jan 16, 2007
6.420
6.570
6.240
6.300
1,611,649
-0.09(-1.41%)
Jan 12, 2007
6.480
6.530
6.310
6.390
1,055,168
-0.13(-1.99%)
Jan 11, 2007
6.570
6.680
6.470
6.520
653,552
-0.02(-0.31%)
Jan 10, 2007
6.410
6.560
6.380
6.540
506,461
+0.06(+0.93%)
Jan 09, 2007
6.330
6.530
6.300
6.480
703,357
+0.14(+2.21%)
Jan 08, 2007
6.540
6.600
6.330
6.340
837,323
-0.23(-3.50%)
Jan 05, 2007
6.570
6.610
6.370
6.570
759,423
-0.05(-0.76%)
Jan 04, 2007
6.540
6.660
6.420
6.620
1,025,306
+0.08(+1.22%)
Jan 03, 2007
6.560
6.800
6.310
6.540
1,727,340
+0.06(+0.93%)
Dec 29, 2006
6.660
6.780
6.450
6.480
942,413
-0.18(-2.70%)
Dec 28, 2006
6.650
6.740
6.520
6.660
881,790
+0.02(+0.30%)
Dec 27, 2006
6.650
6.770
6.530
6.640
557,176
+0.04(+0.61%)
Dec 26, 2006
6.480
6.610
6.450
6.600
497,385
+0.09(+1.38%)
Dec 22, 2006
6.550
6.660
6.350
6.510
521,797
-0.01(-0.15%)
Dec 21, 2006
6.570
6.660
6.439
6.520
500,876
-0.04(-0.61%)
Dec 20, 2006
6.540
6.680
6.470
6.560
954,991
+0.05(+0.77%)
Dec 19, 2006
6.350
6.540
6.310
6.510
873,293
+0.14(+2.20%)
Dec 18, 2006
6.880
6.930
6.330
6.370
1,913,491
-0.50(-7.28%)
Dec 15, 2006
6.510
7.080
6.490
6.870
3,227,139
+0.17(+2.54%)
Dec 14, 2006
6.470
6.810
6.470
6.700
1,292,194
+0.24(+3.63%)
Dec 13, 2006
6.620
6.690
6.440
6.465
1,129,646
-0.12(-1.75%)
Dec 12, 2006
6.670
6.860
6.550
6.580
1,167,187
-0.06(-0.90%)
Dec 11, 2006
6.730
6.800
6.600
6.640
1,389,142
-0.13(-1.92%)
Dec 08, 2006
6.950
6.950
6.750
6.770
1,369,512
-0.21(-3.01%)
Dec 07, 2006
7.200
7.210
6.900
6.980
694,205
-0.17(-2.38%)
Dec 06, 2006
7.060
7.180
6.990
7.150
1,530,992
+0.03(+0.42%)
Dec 05, 2006
7.270
7.280
7.080
7.120
691,665
-0.11(-1.52%)
Dec 04, 2006
6.880
7.260
6.880
7.230
1,656,549
+0.38(+5.55%)
Dec 01, 2006
6.770
6.970
6.730
6.850
1,260,215
+0.06(+0.88%)
Nov 30, 2006
6.810
7.099
6.770
6.790
1,886,500
+0.00(+0.00%)
Nov 29, 2006
6.780
6.860
6.710
6.790
1,092,960
+0.07(+1.04%)
Nov 28, 2006
6.610
6.750
6.530
6.720
909,894
+0.12(+1.82%)
Nov 27, 2006
6.770
6.840
6.560
6.600
961,459
-0.24(-3.51%)
Nov 24, 2006
6.940
6.980
6.810
6.840
298,791
-0.14(-2.01%)
Nov 22, 2006
6.720
6.980
6.710
6.980
781,547
+0.30(+4.49%)
Nov 21, 2006
6.840
6.840
6.500
6.680
1,151,450
-0.16(-2.34%)
Nov 20, 2006
6.670
6.840
6.550
6.840
818,589
+0.15(+2.24%)
Nov 17, 2006
6.690
6.760
6.540
6.690
703,395
+0.00(+0.00%)
Nov 16, 2006
6.700
6.720
6.560
6.690
352,205
+0.06(+0.90%)
Nov 15, 2006
6.650
6.800
6.540
6.630
744,216
-0.05(-0.75%)
Nov 14, 2006
6.350
6.710
6.310
6.680
1,618,064
+0.33(+5.20%)
Nov 13, 2006
6.300
6.400
6.210
6.350
686,252
+0.08(+1.28%)
Nov 10, 2006
6.130
6.300
6.110
6.270
596,900
+0.17(+2.79%)
Nov 09, 2006
6.300
6.360
6.070
6.100
1,473,432
-0.15(-2.40%)
Nov 08, 2006
6.040
6.270
6.010
6.250
1,324,477
+0.19(+3.14%)
Nov 07, 2006
6.100
6.280
6.040
6.060
1,318,002
-0.05(-0.82%)
Nov 06, 2006
6.030
6.140
5.960
6.110
835,571
+0.12(+2.00%)
Nov 03, 2006
5.750
6.000
5.720
5.990
986,736
+0.28(+4.90%)
Nov 02, 2006
5.820
5.960
5.710
5.710
841,878
-0.17(-2.89%)
Nov 01, 2006
6.210
6.220
5.840
5.880
1,321,748
-0.33(-5.31%)
Oct 31, 2006
6.310
6.310
6.150
6.210
828,871
-0.04(-0.64%)
Oct 30, 2006
6.020
6.350
5.950
6.250
1,805,300
+0.23(+3.82%)
Oct 27, 2006
6.400
6.400
5.940
6.020
2,139,503
-0.47(-7.24%)
Oct 26, 2006
6.300
6.620
6.120
6.490
1,526,715
+0.29(+4.68%)
Oct 25, 2006
6.000
6.280
5.950
6.200
1,109,323
+0.23(+3.85%)
Oct 24, 2006
6.210
6.210
5.930
5.970
1,152,894
-0.24(-3.86%)
Oct 23, 2006
6.170
6.310
6.050
6.210
1,308,107
-0.04(-0.64%)
Oct 20, 2006
6.440
6.440
6.220
6.250
918,430
-0.14(-2.19%)
Oct 19, 2006
6.500
6.580
6.340
6.390
776,245
-0.14(-2.14%)
Oct 18, 2006
6.740
6.780
6.350
6.530
984,442
-0.12(-1.80%)
Oct 17, 2006
6.780
6.780
6.530
6.650
1,709,515
-0.13(-1.92%)
Oct 16, 2006
6.670
6.840
6.630
6.780
650,352
+0.12(+1.80%)
Oct 13, 2006
6.710
6.770
6.530
6.660
1,095,922
-0.07(-1.04%)
Oct 12, 2006
6.610
6.750
6.510
6.730
839,782
+0.17(+2.59%)
Oct 11, 2006
6.440
6.740
6.430
6.560
924,600
+0.10(+1.55%)
Oct 10, 2006
6.530
6.610
6.420
6.460
879,685
-0.10(-1.52%)
Oct 09, 2006
6.300
6.580
6.290
6.560
694,698
+0.23(+3.63%)
Oct 06, 2006
6.350
6.480
6.280
6.330
767,320
-0.06(-0.94%)
Oct 05, 2006
6.370
6.500
6.260
6.390
1,029,194
-0.01(-0.16%)
Oct 04, 2006
6.200
6.500
6.190
6.400
1,685,935
+0.21(+3.39%)
Oct 03, 2006
6.200
6.340
6.080
6.190
1,089,799
-0.05(-0.80%)
Oct 02, 2006
6.760
6.770
6.210
6.240
1,819,351
-0.58(-8.50%)
Sep 29, 2006
6.730
6.880
6.650
6.820
1,936,964
+0.12(+1.79%)
Sep 28, 2006
6.700
6.760
6.530
6.700
877,923
-0.01(-0.15%)
Sep 27, 2006
6.440
6.760
6.420
6.710
1,149,900
+0.23(+3.55%)
Sep 26, 2006
6.500
6.550
6.350
6.480
1,074,422
-0.06(-0.92%)
Sep 25, 2006
6.470
6.580
6.250
6.540
1,353,896
+0.12(+1.87%)
Sep 22, 2006
6.660
6.690
6.280
6.420
2,722,823
-0.24(-3.60%)
Sep 21, 2006
6.800
6.890
6.640
6.660
634,666
-0.09(-1.33%)
Sep 20, 2006
6.960
7.100
6.730
6.750
1,356,253
-0.19(-2.74%)
Sep 19, 2006
6.990
6.990
6.620
6.940
861,742
+0.00(+0.00%)
Sep 18, 2006
7.030
7.140
6.910
6.940
1,362,088
-0.14(-1.98%)
Sep 15, 2006
7.210
7.290
7.050
7.080
1,535,867
-0.07(-0.98%)
Sep 14, 2006
7.230
7.340
6.750
7.150
3,118,712
-0.34(-4.54%)
Sep 13, 2006
7.550
7.550
7.390
7.490
1,130,719
-0.01(-0.13%)
Sep 12, 2006
7.340
7.520
7.260
7.500
2,071,043
+0.19(+2.60%)
Sep 11, 2006
7.080
7.350
6.950
7.310
780,753
+0.11(+1.53%)
Sep 08, 2006
7.130
7.310
7.030
7.200
855,734
+0.07(+0.98%)
Sep 07, 2006
7.160
7.280
7.000
7.130
700,000
-0.08(-1.11%)
Sep 06, 2006
7.320
7.370
7.100
7.210
884,916
-0.18(-2.44%)
Sep 05, 2006
7.400
7.470
7.210
7.390
916,298
+0.09(+1.23%)
Sep 01, 2006
7.330
7.410
7.190
7.300
750,951
-0.02(-0.27%)
Aug 31, 2006
7.270
7.390
7.120
7.320
1,811,666
+0.09(+1.24%)
Aug 30, 2006
6.950
7.400
6.950
7.230
1,421,851
+0.25(+3.58%)
Aug 29, 2006
6.850
7.050
6.740
6.980
632,711
+0.18(+2.65%)
Aug 28, 2006
6.720
6.840
6.580
6.800
591,264
+0.12(+1.80%)
Aug 25, 2006
6.730
6.850
6.610
6.680
498,411
-0.11(-1.62%)
Aug 24, 2006
6.620
6.800
6.590
6.790
635,083
+0.14(+2.11%)
Aug 23, 2006
6.880
6.980
6.600
6.650
506,513
-0.19(-2.78%)
Aug 22, 2006
6.690
6.940
6.660
6.840
777,511
+0.11(+1.63%)
Aug 21, 2006
6.760
6.790
6.610
6.730
702,533
-0.05(-0.74%)
Aug 18, 2006
6.720
6.850
6.470
6.780
835,795
+0.10(+1.50%)
Aug 17, 2006
6.830
6.980
6.600
6.680
1,689,394
-0.15(-2.20%)
Aug 16, 2006
6.760
6.920
6.670
6.830
1,775,149
+0.13(+1.94%)
Aug 15, 2006
6.500
6.760
6.430
6.700
1,216,676
+0.35(+5.51%)
Aug 14, 2006
6.450
6.480
6.280
6.350
1,174,220
-0.08(-1.24%)
Aug 11, 2006
6.550
6.570
6.330
6.430
1,848,277
-0.13(-1.98%)
Aug 10, 2006
6.160
6.670
6.010
6.560
1,623,479
+0.35(+5.64%)
Aug 09, 2006
5.950
6.380
5.950
6.210
1,694,486
+0.34(+5.79%)
Aug 08, 2006
5.950
6.130
5.720
5.870
962,810
-0.03(-0.51%)
Aug 07, 2006
5.670
6.050
5.610
5.900
1,032,673
+0.19(+3.33%)
Aug 04, 2006
5.750
5.890
5.590
5.710
592,782
+0.01(+0.18%)
Aug 03, 2006
5.570
5.710
5.480
5.700
1,027,081
+0.08(+1.42%)
Aug 02, 2006
5.670
5.792
5.580
5.620
833,160
-0.01(-0.18%)
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.