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
Photronics Inc
(NQ:
PLAB
)
27.35
+0.24 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2013
7.930
8.020
7.640
7.650
0
-0.28(-3.53%)
Jul 30, 2013
8.140
8.200
7.810
7.930
0
-0.16(-1.98%)
Jul 29, 2013
8.010
8.300
8.010
8.090
0
+0.08(+1.00%)
Jul 26, 2013
8.220
8.245
7.950
8.010
0
-0.28(-3.38%)
Jul 25, 2013
8.200
8.350
8.090
8.290
0
+0.09(+1.10%)
Jul 24, 2013
8.190
8.270
8.080
8.200
0
+0.01(+0.12%)
Jul 23, 2013
8.370
8.450
8.190
8.190
0
-0.18(-2.15%)
Jul 22, 2013
8.280
8.450
8.250
8.370
0
+0.02(+0.24%)
Jul 19, 2013
8.380
8.380
8.230
8.350
0
-0.08(-0.95%)
Jul 18, 2013
8.560
8.640
8.390
8.430
0
-0.13(-1.52%)
Jul 17, 2013
8.680
8.710
8.490
8.560
188,630
-0.10(-1.15%)
Jul 16, 2013
8.620
8.690
8.560
8.660
0
+0.03(+0.35%)
Jul 15, 2013
8.710
8.710
8.510
8.630
0
-0.01(-0.12%)
Jul 12, 2013
8.760
8.760
8.450
8.640
0
+0.09(+1.05%)
Jul 11, 2013
8.630
8.630
8.391
8.550
0
+0.03(+0.35%)
Jul 10, 2013
8.780
8.850
8.025
8.520
0
+0.47(+5.84%)
Jul 09, 2013
8.030
8.090
7.971
8.050
0
+0.05(+0.63%)
Jul 08, 2013
8.000
8.010
7.850
8.000
0
+0.00(+0.00%)
Jul 05, 2013
8.060
8.060
7.870
8.000
0
+0.07(+0.88%)
Jul 03, 2013
7.850
8.000
7.662
7.930
0
+0.06(+0.76%)
Jul 02, 2013
7.900
8.005
7.740
7.870
0
-0.06(-0.76%)
Jul 01, 2013
8.100
8.120
7.890
7.930
0
-0.13(-1.61%)
Jun 28, 2013
7.970
8.105
7.900
8.060
853,279
+0.08(+1.00%)
Jun 27, 2013
8.000
8.070
7.940
7.980
0
+0.04(+0.50%)
Jun 26, 2013
8.040
8.050
7.870
7.940
0
-0.07(-0.87%)
Jun 25, 2013
8.000
8.100
7.840
8.010
0
+0.06(+0.75%)
Jun 24, 2013
7.600
8.000
7.585
7.950
0
+0.29(+3.79%)
Jun 21, 2013
7.560
7.680
7.470
7.660
475,341
+0.12(+1.59%)
Jun 20, 2013
7.480
7.610
7.390
7.540
0
-0.03(-0.40%)
Jun 19, 2013
7.710
7.780
7.470
7.570
0
-0.16(-2.07%)
Jun 18, 2013
7.600
7.760
7.590
7.730
0
+0.17(+2.25%)
Jun 17, 2013
7.610
7.720
7.450
7.560
0
+0.05(+0.67%)
Jun 14, 2013
7.600
7.700
7.490
7.510
0
-0.08(-1.05%)
Jun 13, 2013
7.310
7.640
7.270
7.590
296,992
+0.26(+3.55%)
Jun 12, 2013
7.440
7.640
7.310
7.330
205,401
-0.12(-1.61%)
Jun 11, 2013
7.570
7.590
7.350
7.450
0
-0.19(-2.49%)
Jun 10, 2013
7.610
7.730
7.520
7.640
0
+0.07(+0.92%)
Jun 07, 2013
7.780
7.799
7.510
7.570
0
-0.13(-1.69%)
Jun 06, 2013
7.790
7.795
7.590
7.700
154,016
-0.06(-0.77%)
Jun 05, 2013
7.740
7.808
7.590
7.760
0
-0.01(-0.13%)
Jun 04, 2013
7.780
7.860
7.650
7.770
0
-0.01(-0.13%)
Jun 03, 2013
7.670
7.860
7.630
7.780
364,739
+0.15(+1.97%)
May 31, 2013
7.570
7.715
7.510
7.630
212,293
-0.01(-0.13%)
May 30, 2013
7.570
7.730
7.560
7.640
318,542
+0.08(+1.06%)
May 29, 2013
7.500
7.630
7.500
7.560
163,752
-0.02(-0.26%)
May 28, 2013
7.550
7.670
7.490
7.580
186,679
+0.16(+2.16%)
May 24, 2013
7.440
7.480
7.360
7.420
0
-0.05(-0.67%)
May 23, 2013
7.310
7.480
7.270
7.470
0
+0.11(+1.49%)
May 22, 2013
7.480
7.570
7.300
7.360
0
-0.10(-1.34%)
May 21, 2013
7.520
7.570
7.400
7.460
0
-0.04(-0.53%)
May 20, 2013
7.500
7.650
7.500
7.500
0
-0.04(-0.53%)
May 17, 2013
7.400
7.550
7.400
7.540
0
+0.15(+2.03%)
May 16, 2013
7.370
7.520
7.250
7.390
608,250
-0.03(-0.40%)
May 15, 2013
7.430
7.541
7.065
7.420
0
-0.25(-3.26%)
May 13, 2013
7.800
7.880
7.560
7.670
0
-0.11(-1.41%)
May 10, 2013
7.790
7.870
7.730
7.780
0
+0.02(+0.26%)
May 09, 2013
7.710
7.770
7.665
7.760
0
+0.02(+0.26%)
May 08, 2013
7.790
7.790
7.700
7.740
0
-0.05(-0.64%)
May 07, 2013
7.730
7.800
7.590
7.790
0
+0.06(+0.78%)
May 06, 2013
7.790
7.820
7.690
7.730
0
-0.08(-1.02%)
May 03, 2013
7.850
7.900
7.800
7.810
0
+0.06(+0.77%)
May 02, 2013
7.670
7.750
7.500
7.750
0
+0.10(+1.31%)
May 01, 2013
7.850
7.860
7.410
7.650
0
-0.24(-3.04%)
Apr 30, 2013
7.890
7.910
7.780
7.890
0
-0.04(-0.50%)
Apr 29, 2013
7.550
7.930
7.540
7.930
756,615
+0.44(+5.87%)
Apr 26, 2013
7.410
7.500
7.430
7.490
459,555
+0.03(+0.40%)
Apr 25, 2013
7.260
7.490
7.220
7.460
627,689
+0.24(+3.32%)
Apr 24, 2013
7.210
7.260
7.160
7.220
332,354
+0.03(+0.42%)
Apr 23, 2013
7.170
7.230
7.080
7.190
565,338
+0.09(+1.27%)
Apr 22, 2013
7.100
7.160
6.920
7.100
466,292
-0.01(-0.14%)
Apr 19, 2013
7.090
7.160
6.990
7.110
447,351
+0.01(+0.14%)
Apr 18, 2013
7.230
7.235
7.060
7.100
1,191,481
-0.09(-1.25%)
Apr 17, 2013
7.260
7.360
7.115
7.190
745,032
-0.12(-1.64%)
Apr 16, 2013
7.070
7.340
7.000
7.310
919,260
+0.21(+2.96%)
Apr 15, 2013
7.220
7.260
6.940
7.100
1,164,366
-0.20(-2.74%)
Apr 12, 2013
7.150
7.320
7.100
7.300
792,010
+0.07(+0.97%)
Apr 11, 2013
7.310
7.350
7.010
7.230
1,187,535
-0.06(-0.82%)
Apr 10, 2013
6.910
7.300
6.860
7.290
1,090,557
+0.39(+5.65%)
Apr 09, 2013
6.870
6.940
6.800
6.900
471,515
+0.04(+0.58%)
Apr 08, 2013
6.840
6.930
6.770
6.860
518,565
+0.05(+0.73%)
Apr 05, 2013
6.710
6.830
6.650
6.810
337,280
+0.01(+0.15%)
Apr 04, 2013
6.650
6.840
6.620
6.800
671,824
+0.18(+2.72%)
Apr 03, 2013
6.600
6.640
6.550
6.620
791,942
+0.06(+0.91%)
Apr 02, 2013
6.630
6.670
6.500
6.560
538,845
-0.06(-0.83%)
Apr 01, 2013
6.650
6.680
6.560
6.615
332,747
-0.06(-0.97%)
Mar 28, 2013
6.700
6.720
6.650
6.680
325,567
-0.02(-0.30%)
Mar 27, 2013
6.400
6.700
6.390
6.700
482,507
+0.25(+3.88%)
Mar 26, 2013
6.410
6.470
6.360
6.450
196,293
+0.10(+1.57%)
Mar 25, 2013
6.390
6.480
6.325
6.350
230,056
-0.03(-0.47%)
Mar 22, 2013
6.270
6.390
6.230
6.380
185,809
+0.12(+1.92%)
Mar 21, 2013
6.240
6.378
6.220
6.260
264,354
-0.06(-0.95%)
Mar 20, 2013
6.300
6.350
6.230
6.320
283,202
+0.06(+0.96%)
Mar 19, 2013
6.430
6.430
6.150
6.260
235,324
-0.13(-2.03%)
Mar 18, 2013
6.420
6.470
6.380
6.390
183,934
-0.08(-1.24%)
Mar 15, 2013
6.610
6.620
6.410
6.470
308,022
-0.13(-1.97%)
Mar 14, 2013
6.310
6.620
6.290
6.600
393,529
+0.32(+5.10%)
Mar 13, 2013
6.320
6.320
6.250
6.280
134,747
-0.01(-0.24%)
Mar 12, 2013
6.330
6.330
6.250
6.295
122,819
-0.07(-1.02%)
Mar 11, 2013
6.390
6.390
6.280
6.360
216,432
-0.04(-0.63%)
Mar 08, 2013
6.560
6.560
6.380
6.400
290,718
-0.10(-1.54%)
Mar 07, 2013
6.490
6.540
6.450
6.500
136,829
+0.03(+0.46%)
Mar 06, 2013
6.500
6.540
6.420
6.470
250,860
-0.02(-0.31%)
Mar 05, 2013
6.460
6.560
6.455
6.490
185,015
+0.09(+1.41%)
Mar 04, 2013
6.500
6.500
6.320
6.400
312,688
-0.10(-1.54%)
Mar 01, 2013
6.560
6.590
6.400
6.500
436,104
-0.14(-2.11%)
Feb 28, 2013
6.660
6.690
6.570
6.640
308,459
+0.03(+0.45%)
Feb 27, 2013
6.550
6.640
6.500
6.610
474,926
+0.07(+1.07%)
Feb 26, 2013
6.490
6.590
6.460
6.540
258,627
+0.11(+1.71%)
Feb 25, 2013
6.720
6.720
6.370
6.430
1,117,292
-0.23(-3.45%)
Feb 22, 2013
6.680
6.750
6.545
6.660
641,866
+0.04(+0.60%)
Feb 21, 2013
6.600
6.680
6.500
6.620
933,561
+0.02(+0.30%)
Feb 20, 2013
6.620
6.680
6.600
6.600
841,437
+0.00(+0.00%)
Feb 19, 2013
6.530
6.660
6.530
6.600
379,890
+0.07(+1.07%)
Feb 15, 2013
6.500
6.570
6.410
6.530
619,935
+0.07(+1.08%)
Feb 14, 2013
6.420
6.580
6.385
6.460
619,666
+0.06(+0.94%)
Feb 13, 2013
6.390
6.450
6.360
6.400
358,739
+0.04(+0.63%)
Feb 12, 2013
6.120
6.380
6.110
6.360
334,332
+0.24(+3.92%)
Feb 11, 2013
6.130
6.140
5.970
6.120
460,373
-0.03(-0.49%)
Feb 08, 2013
6.180
6.210
6.140
6.150
145,229
-0.03(-0.49%)
Feb 07, 2013
6.210
6.300
6.140
6.180
348,863
+0.04(+0.65%)
Feb 06, 2013
5.980
6.160
5.920
6.140
335,429
+0.24(+4.07%)
Feb 04, 2013
6.070
6.080
5.870
5.900
235,297
-0.22(-3.59%)
Feb 01, 2013
6.040
6.140
5.940
6.120
326,793
+0.13(+2.17%)
Jan 31, 2013
5.850
6.000
5.850
5.990
216,069
+0.17(+2.92%)
Jan 30, 2013
5.970
6.010
5.810
5.820
264,202
-0.14(-2.35%)
Jan 29, 2013
6.040
6.090
5.900
5.960
332,663
-0.10(-1.65%)
Jan 28, 2013
6.050
6.080
5.925
6.060
302,474
+0.02(+0.33%)
Jan 25, 2013
6.000
6.130
5.980
6.040
383,086
+0.07(+1.17%)
Jan 24, 2013
6.050
6.130
5.960
5.970
234,693
-0.07(-1.16%)
Jan 23, 2013
6.140
6.140
6.000
6.040
310,402
-0.09(-1.47%)
Jan 22, 2013
6.120
6.140
6.060
6.130
260,740
+0.00(+0.00%)
Jan 18, 2013
6.020
6.210
5.995
6.130
821,735
+0.08(+1.41%)
Jan 17, 2013
5.920
6.070
5.900
6.045
349,960
+0.13(+2.28%)
Jan 16, 2013
5.880
5.940
5.750
5.910
181,844
+0.00(+0.00%)
Jan 15, 2013
5.840
5.920
5.790
5.910
281,515
+0.01(+0.17%)
Jan 14, 2013
5.810
5.930
5.770
5.900
188,767
+0.05(+0.85%)
Jan 11, 2013
5.870
5.940
5.790
5.850
88,728
-0.07(-1.18%)
Jan 10, 2013
5.900
5.960
5.810
5.920
147,040
+0.07(+1.20%)
Jan 09, 2013
5.780
5.880
5.740
5.850
371,502
+0.10(+1.74%)
Jan 08, 2013
5.770
5.860
5.740
5.750
478,531
-0.03(-0.51%)
Jan 07, 2013
5.810
5.860
5.710
5.779
583,964
-0.09(-1.54%)
Jan 04, 2013
6.010
6.010
5.850
5.870
233,059
-0.10(-1.68%)
Jan 03, 2013
6.060
6.079
5.920
5.970
396,588
-0.07(-1.16%)
Jan 02, 2013
6.020
6.100
5.980
6.040
452,196
+0.09(+1.51%)
Dec 31, 2012
5.760
5.970
5.740
5.950
399,785
+0.18(+3.12%)
Dec 28, 2012
5.780
5.840
5.691
5.770
278,872
-0.03(-0.52%)
Dec 27, 2012
5.690
5.810
5.609
5.800
427,832
+0.11(+1.93%)
Dec 26, 2012
5.630
5.740
5.600
5.690
221,530
+0.06(+1.07%)
Dec 24, 2012
5.650
5.650
5.490
5.630
115,009
-0.03(-0.53%)
Dec 21, 2012
5.400
5.660
5.250
5.660
870,291
+0.22(+4.04%)
Dec 20, 2012
5.420
5.470
5.310
5.440
622,522
+0.00(+0.00%)
Dec 19, 2012
5.350
5.440
5.340
5.440
306,553
+0.10(+1.87%)
Dec 18, 2012
5.430
5.500
5.280
5.340
285,309
-0.09(-1.66%)
Dec 17, 2012
5.510
5.570
5.380
5.430
226,649
-0.05(-0.91%)
Dec 14, 2012
5.280
5.490
5.240
5.480
272,102
+0.16(+3.01%)
Dec 13, 2012
5.410
5.420
5.260
5.320
174,935
-0.09(-1.66%)
Dec 12, 2012
5.600
5.660
5.410
5.410
352,300
-0.18(-3.22%)
Dec 11, 2012
5.500
5.590
5.460
5.590
376,182
+0.15(+2.76%)
Dec 10, 2012
5.440
5.500
5.410
5.440
202,634
-0.02(-0.37%)
Dec 07, 2012
5.490
5.490
5.370
5.460
212,887
+0.02(+0.37%)
Dec 06, 2012
5.480
5.510
5.300
5.440
398,912
-0.01(-0.18%)
Dec 05, 2012
5.010
5.570
4.980
5.450
1,883,223
+0.55(+11.22%)
Dec 04, 2012
5.050
5.060
4.840
4.900
591,796
-0.25(-4.85%)
Nov 30, 2012
5.160
5.180
5.130
5.150
386,575
+0.02(+0.39%)
Nov 29, 2012
5.080
5.170
5.070
5.130
272,844
+0.10(+1.99%)
Nov 28, 2012
4.960
5.055
4.940
5.030
305,230
+0.02(+0.40%)
Nov 27, 2012
4.970
5.060
4.960
5.010
239,367
+0.02(+0.40%)
Nov 26, 2012
5.040
5.050
4.930
4.990
228,018
-0.04(-0.80%)
Nov 23, 2012
4.960
5.030
4.910
5.030
113,254
+0.07(+1.41%)
Nov 21, 2012
4.840
4.960
4.810
4.960
125,337
+0.12(+2.48%)
Nov 20, 2012
4.830
4.870
4.710
4.840
250,839
-0.02(-0.41%)
Nov 19, 2012
4.790
4.880
4.750
4.860
172,740
+0.14(+2.97%)
Nov 16, 2012
4.750
4.760
4.600
4.720
427,167
+0.00(+0.00%)
Nov 15, 2012
4.600
4.730
4.560
4.720
486,956
+0.11(+2.39%)
Nov 14, 2012
4.700
4.790
4.560
4.610
1,170,986
-0.05(-1.09%)
Nov 13, 2012
4.770
4.920
4.660
4.661
537,153
-0.14(-2.90%)
Nov 12, 2012
4.900
4.900
4.790
4.800
363,618
-0.06(-1.23%)
Nov 09, 2012
4.840
4.970
4.830
4.860
191,015
-0.01(-0.17%)
Nov 08, 2012
5.060
5.080
4.840
4.869
458,550
-0.18(-3.59%)
Nov 07, 2012
5.220
5.250
5.030
5.050
404,438
-0.23(-4.36%)
Nov 06, 2012
5.260
5.320
5.230
5.280
383,830
+0.06(+1.15%)
Nov 05, 2012
5.110
5.220
5.100
5.220
392,181
+0.11(+2.15%)
Nov 02, 2012
5.030
5.155
4.940
5.110
549,736
+0.09(+1.79%)
Nov 01, 2012
4.800
5.050
4.580
5.020
1,131,130
+0.13(+2.66%)
Oct 31, 2012
4.830
4.960
4.830
4.890
180,842
+0.06(+1.24%)
Oct 26, 2012
4.940
4.830
4.830
4.830
150,200
-0.12(-2.42%)
Oct 25, 2012
4.940
4.970
4.880
4.950
132,911
+0.08(+1.64%)
Oct 24, 2012
4.890
4.900
4.840
4.870
254,517
+0.03(+0.62%)
Oct 23, 2012
4.840
4.900
4.795
4.840
519,538
-0.02(-0.41%)
Oct 19, 2012
4.990
5.020
4.810
4.860
304,545
-0.19(-3.76%)
Oct 18, 2012
5.110
5.190
5.040
5.050
167,444
-0.06(-1.17%)
Oct 17, 2012
5.000
5.130
5.000
5.110
454,155
+0.11(+2.20%)
Oct 16, 2012
4.990
5.049
4.942
5.000
586,773
+0.07(+1.42%)
Oct 15, 2012
4.850
5.050
4.850
4.930
490,781
+0.09(+1.86%)
Oct 12, 2012
4.980
5.000
4.840
4.840
337,824
-0.12(-2.42%)
Oct 11, 2012
5.150
5.150
4.950
4.960
421,229
-0.15(-2.94%)
Oct 10, 2012
5.140
5.200
5.099
5.110
199,494
-0.02(-0.39%)
Oct 09, 2012
5.140
5.180
5.060
5.130
408,473
-0.01(-0.19%)
Oct 08, 2012
5.220
5.220
5.120
5.140
247,428
-0.13(-2.47%)
Oct 05, 2012
5.300
5.370
5.240
5.270
270,062
-0.01(-0.19%)
Oct 04, 2012
5.300
5.350
5.260
5.280
302,610
+0.00(+0.00%)
Oct 03, 2012
5.290
5.350
5.230
5.280
239,641
-0.01(-0.19%)
Oct 02, 2012
5.250
5.400
5.240
5.290
463,605
-0.04(-0.75%)
Oct 01, 2012
5.380
5.470
5.310
5.330
235,694
-0.04(-0.74%)
Sep 28, 2012
5.500
5.520
5.370
5.370
247,329
-0.17(-3.07%)
Sep 27, 2012
5.480
5.570
5.440
5.540
331,874
+0.10(+1.84%)
Sep 26, 2012
5.460
5.510
5.340
5.440
319,253
-0.02(-0.37%)
Sep 25, 2012
5.750
5.770
5.450
5.460
363,039
-0.24(-4.21%)
Sep 24, 2012
5.740
5.870
5.650
5.700
229,912
-0.09(-1.55%)
Sep 21, 2012
5.790
5.890
5.750
5.790
361,080
+0.09(+1.58%)
Sep 20, 2012
5.710
5.720
5.580
5.700
358,739
-0.05(-0.87%)
Sep 19, 2012
5.970
6.040
5.730
5.750
516,026
-0.28(-4.64%)
Sep 18, 2012
6.020
6.040
5.980
6.030
181,716
+0.02(+0.33%)
Sep 17, 2012
6.090
6.090
5.960
6.010
207,302
-0.11(-1.80%)
Sep 14, 2012
6.040
6.180
6.030
6.120
318,185
+0.11(+1.83%)
Sep 13, 2012
5.940
6.060
5.840
6.010
445,570
+0.03(+0.50%)
Sep 12, 2012
5.930
6.000
5.880
5.980
300,144
+0.07(+1.18%)
Sep 11, 2012
5.800
5.920
5.750
5.910
304,551
+0.13(+2.25%)
Sep 10, 2012
5.820
5.840
5.720
5.780
226,165
-0.01(-0.17%)
Sep 07, 2012
5.810
5.820
5.700
5.790
203,815
+0.03(+0.52%)
Sep 06, 2012
5.800
5.840
5.760
5.760
392,729
+0.03(+0.52%)
Sep 05, 2012
5.760
5.780
5.670
5.730
428,939
+0.00(+0.00%)
Sep 04, 2012
5.840
5.840
5.650
5.730
405,730
-0.14(-2.39%)
Aug 31, 2012
5.960
5.990
5.780
5.870
165,148
-0.04(-0.68%)
Aug 30, 2012
5.950
5.970
5.900
5.910
107,944
-0.10(-1.66%)
Aug 29, 2012
5.820
6.050
5.820
6.010
308,583
+0.18(+3.09%)
Aug 27, 2012
5.850
5.890
5.720
5.830
430,747
-0.08(-1.35%)
Aug 24, 2012
5.890
5.950
5.790
5.910
218,982
-0.01(-0.17%)
Aug 23, 2012
6.040
6.040
5.860
5.920
327,646
-0.13(-2.15%)
Aug 22, 2012
6.200
6.220
6.020
6.050
208,221
-0.19(-3.04%)
Aug 21, 2012
6.330
6.450
6.220
6.240
343,144
-0.08(-1.27%)
Aug 20, 2012
6.380
6.400
6.280
6.320
194,186
-0.10(-1.56%)
Aug 17, 2012
6.310
6.440
6.200
6.420
387,566
+0.10(+1.58%)
Aug 16, 2012
6.290
6.380
6.160
6.320
339,029
-0.01(-0.16%)
Aug 15, 2012
5.910
6.400
5.780
6.330
1,333,638
+0.61(+10.66%)
Aug 14, 2012
5.990
6.030
5.680
5.720
410,470
-0.20(-3.38%)
Aug 13, 2012
6.090
6.110
5.880
5.920
625,579
-0.19(-3.11%)
Aug 10, 2012
5.760
6.130
5.660
6.110
517,494
+0.33(+5.71%)
Aug 09, 2012
5.790
5.895
5.740
5.780
285,635
+0.00(+0.00%)
Aug 08, 2012
6.000
6.010
5.730
5.780
371,430
-0.36(-5.86%)
Aug 07, 2012
6.040
6.160
6.000
6.140
340,574
+0.14(+2.33%)
Aug 06, 2012
5.870
6.100
5.770
6.000
204,103
+0.15(+2.56%)
Aug 03, 2012
5.840
5.940
5.780
5.850
198,973
+0.14(+2.45%)
Aug 02, 2012
5.660
5.800
5.650
5.710
183,461
-0.01(-0.17%)
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.