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
Intelgenx Technologies Corp
(OP:
IGXT
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 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 (%)
Aug 30, 2013
0.5500
0.5500
0.5210
0.5460
153,674
+0.03(+4.80%)
Aug 29, 2013
0.5291
0.5580
0.5210
0.5210
112,303
-0.02(-3.52%)
Aug 28, 2013
0.5175
0.5400
0.5000
0.5400
218,262
+0.04(+7.57%)
Aug 27, 2013
0.5200
0.5200
0.4860
0.5020
288,278
-0.02(-3.46%)
Aug 26, 2013
0.5620
0.5620
0.5000
0.5200
921,419
-0.04(-6.64%)
Aug 23, 2013
0.5650
0.5700
0.5560
0.5570
199,092
-0.01(-2.28%)
Aug 22, 2013
0.5650
0.5850
0.5640
0.5700
100,826
-0.01(-1.55%)
Aug 21, 2013
0.5810
0.5900
0.5630
0.5790
219,921
-0.00(-0.34%)
Aug 20, 2013
0.5860
0.5970
0.5770
0.5810
244,378
-0.01(-1.02%)
Aug 19, 2013
0.5975
0.5985
0.5850
0.5870
48,229
-0.01(-1.76%)
Aug 16, 2013
0.5900
0.6150
0.5810
0.5975
160,275
+0.01(+1.27%)
Aug 15, 2013
0.5820
0.6200
0.5820
0.5900
125,219
+0.01(+1.37%)
Aug 14, 2013
0.5900
0.6100
0.5800
0.5820
257,918
-0.03(-4.59%)
Aug 13, 2013
0.6000
0.6159
0.5825
0.6100
201,171
-0.01(-0.96%)
Aug 12, 2013
0.6500
0.6790
0.6000
0.6159
331,302
-0.03(-5.23%)
Aug 09, 2013
0.6500
0.6500
0.6000
0.6499
153,370
-0.00(-0.02%)
Aug 08, 2013
0.6200
0.6770
0.6200
0.6500
1,132,172
+0.03(+4.84%)
Aug 07, 2013
0.6100
0.6350
0.6010
0.6200
163,331
+0.00(+0.00%)
Aug 06, 2013
0.6000
0.6500
0.5900
0.6200
379,296
+0.03(+4.29%)
Aug 05, 2013
0.5900
0.6200
0.5810
0.5945
192,380
+0.00(+0.76%)
Aug 02, 2013
0.5850
0.6000
0.5750
0.5900
79,387
+0.01(+0.85%)
Aug 01, 2013
0.5800
0.5999
0.5800
0.5850
75,113
+0.01(+0.86%)
Jul 31, 2013
0.6150
0.6150
0.5800
0.5800
245,078
-0.02(-3.33%)
Jul 30, 2013
0.6017
0.6200
0.5810
0.6000
193,172
+0.00(+0.00%)
Jul 29, 2013
0.6000
0.6000
0.5700
0.6000
238,162
+0.00(+0.08%)
Jul 26, 2013
0.5900
0.6000
0.5800
0.5995
166,747
+0.01(+2.30%)
Jul 25, 2013
0.5950
0.6000
0.5800
0.5860
213,807
-0.00(-0.68%)
Jul 24, 2013
0.6200
0.6253
0.5800
0.5900
470,573
-0.04(-6.10%)
Jul 23, 2013
0.6730
0.6800
0.6200
0.6283
494,843
-0.03(-4.80%)
Jul 22, 2013
0.6690
0.7050
0.6500
0.6600
518,136
+0.00(+0.08%)
Jul 19, 2013
0.6609
0.6609
0.6420
0.6595
28,065
+0.01(+1.46%)
Jul 18, 2013
0.6550
0.6686
0.6400
0.6500
161,723
-0.00(-0.15%)
Jul 17, 2013
0.6580
0.6580
0.6450
0.6510
60,482
-0.01(-1.06%)
Jul 16, 2013
0.6700
0.6850
0.6300
0.6580
175,192
-0.01(-1.79%)
Jul 15, 2013
0.7000
0.7000
0.6650
0.6700
138,751
-0.03(-4.29%)
Jul 12, 2013
0.6480
0.7000
0.6300
0.7000
345,870
+0.05(+6.95%)
Jul 11, 2013
0.7000
0.7170
0.6210
0.6545
827,182
-0.05(-6.50%)
Jul 10, 2013
0.6250
0.7100
0.6210
0.7000
562,860
+0.08(+12.90%)
Jul 09, 2013
0.5870
0.6450
0.5810
0.6200
439,882
+0.04(+6.71%)
Jul 08, 2013
0.5900
0.5900
0.5700
0.5810
117,786
+0.01(+2.25%)
Jul 05, 2013
0.5800
0.5800
0.5550
0.5682
300,302
-0.01(-1.37%)
Jul 03, 2013
0.5600
0.5761
0.5500
0.5761
166,504
-0.00(-0.33%)
Jul 02, 2013
0.5850
0.5869
0.5500
0.5780
255,972
+0.00(+0.52%)
Jul 01, 2013
0.5600
0.5900
0.5590
0.5750
137,950
+0.02(+4.55%)
Jun 28, 2013
0.5700
0.5700
0.5450
0.5500
170,159
-0.02(-3.51%)
Jun 27, 2013
0.5689
0.5700
0.5500
0.5700
228,617
+0.00(+0.00%)
Jun 26, 2013
0.5500
0.5775
0.5500
0.5700
207,836
+0.02(+3.64%)
Jun 25, 2013
0.5690
0.5750
0.5400
0.5500
259,367
-0.02(-3.34%)
Jun 24, 2013
0.5610
0.5700
0.5600
0.5690
91,113
+0.01(+1.61%)
Jun 21, 2013
0.5610
0.5700
0.5600
0.5600
63,940
-0.01(-1.75%)
Jun 20, 2013
0.5900
0.5900
0.5600
0.5700
94,835
-0.02(-3.39%)
Jun 19, 2013
0.6050
0.6050
0.5800
0.5900
229,070
-0.02(-2.48%)
Jun 18, 2013
0.6189
0.6200
0.5690
0.6050
358,781
+0.04(+6.14%)
Jun 17, 2013
0.6200
0.6200
0.5500
0.5700
61,645
+0.00(+0.00%)
Jun 14, 2013
0.5600
0.5750
0.5300
0.5700
104,600
+0.01(+1.79%)
Jun 13, 2013
0.5400
0.5600
0.5250
0.5600
41,920
+0.01(+1.82%)
Jun 12, 2013
0.5800
0.5800
0.5400
0.5500
105,085
-0.02(-3.51%)
Jun 11, 2013
0.5700
0.5700
0.5600
0.5700
51,504
+0.00(+0.00%)
Jun 10, 2013
0.5500
0.5700
0.5500
0.5700
35,200
+0.00(+0.00%)
Jun 07, 2013
0.5750
0.5750
0.5500
0.5700
43,141
+0.00(+0.00%)
Jun 06, 2013
0.5570
0.5700
0.5410
0.5700
150,399
+0.01(+2.70%)
Jun 05, 2013
0.5500
0.5740
0.5500
0.5550
44,370
-0.01(-2.63%)
Jun 04, 2013
0.5481
0.5720
0.5400
0.5700
55,220
+0.02(+3.64%)
Jun 03, 2013
0.5500
0.5800
0.5300
0.5500
61,100
+0.00(+0.00%)
May 31, 2013
0.5790
0.5800
0.5400
0.5500
743,893
-0.04(-6.78%)
May 30, 2013
0.5950
0.6100
0.5820
0.5900
128,166
-0.02(-3.28%)
May 29, 2013
0.5900
0.6200
0.5900
0.6100
192,224
+0.00(+0.00%)
May 28, 2013
0.6300
0.6400
0.6000
0.6100
175,563
+0.00(+0.00%)
May 24, 2013
0.6200
0.6200
0.6030
0.6100
35,826
+0.00(+0.00%)
May 23, 2013
0.6190
0.6400
0.6100
0.6100
139,922
-0.01(-1.61%)
May 22, 2013
0.6430
0.6450
0.6150
0.6200
173,535
-0.03(-4.32%)
May 21, 2013
0.6400
0.6600
0.6115
0.6480
135,042
+0.01(+1.25%)
May 20, 2013
0.6299
0.6400
0.6000
0.6400
103,153
+0.02(+3.24%)
May 17, 2013
0.5910
0.6199
0.5910
0.6199
111,132
+0.04(+6.88%)
May 16, 2013
0.5975
0.6100
0.5750
0.5800
173,740
-0.02(-3.33%)
May 15, 2013
0.6500
0.6500
0.5860
0.6000
153,428
-0.03(-4.00%)
May 13, 2013
0.6472
0.6472
0.6225
0.6250
122,210
-0.02(-3.83%)
May 10, 2013
0.6300
0.6499
0.6200
0.6499
169,734
+0.02(+3.16%)
May 09, 2013
0.6100
0.6400
0.6100
0.6300
97,825
-0.02(-2.33%)
May 08, 2013
0.6500
0.6500
0.6292
0.6450
94,294
-0.02(-2.27%)
May 07, 2013
0.6514
0.6600
0.6260
0.6600
192,240
+0.01(+1.54%)
May 06, 2013
0.6600
0.6700
0.6401
0.6500
418,498
-0.01(-1.52%)
May 03, 2013
0.6500
0.6600
0.6400
0.6600
134,659
+0.02(+2.71%)
May 02, 2013
0.6700
0.7000
0.6426
0.6426
140,922
-0.02(-2.64%)
May 01, 2013
0.6600
0.6900
0.6481
0.6600
226,977
-0.02(-3.08%)
Apr 30, 2013
0.6900
0.7000
0.6810
0.6810
69,850
-0.02(-2.58%)
Apr 29, 2013
0.6800
0.6990
0.6800
0.6990
25,450
+0.01(+1.30%)
Apr 26, 2013
0.6900
0.6900
0.6900
0.6900
114,840
+0.00(+0.00%)
Apr 25, 2013
0.6790
0.6990
0.6600
0.6900
175,891
+0.03(+3.78%)
Apr 24, 2013
0.6400
0.6700
0.6300
0.6649
149,028
+0.02(+3.89%)
Apr 23, 2013
0.6500
0.6600
0.6000
0.6400
245,398
-0.01(-1.54%)
Apr 22, 2013
0.6500
0.6600
0.6300
0.6500
140,900
+0.01(+1.72%)
Apr 19, 2013
0.6500
0.6500
0.6150
0.6390
55,453
+0.03(+4.75%)
Apr 18, 2013
0.6300
0.6500
0.6100
0.6100
133,407
-0.02(-3.17%)
Apr 17, 2013
0.6400
0.6450
0.6220
0.6300
251,180
-0.01(-1.56%)
Apr 16, 2013
0.6401
0.6500
0.6301
0.6400
117,500
-0.01(-1.54%)
Apr 15, 2013
0.6600
0.6700
0.6401
0.6500
315,761
-0.01(-0.76%)
Apr 12, 2013
0.6400
0.6710
0.6350
0.6550
273,565
+0.02(+2.34%)
Apr 11, 2013
0.6490
0.6700
0.6400
0.6400
388,175
+0.00(+0.00%)
Apr 10, 2013
0.6400
0.6500
0.6270
0.6400
257,953
-0.00(-0.31%)
Apr 09, 2013
0.6350
0.6449
0.6190
0.6420
219,361
+0.00(+0.31%)
Apr 08, 2013
0.6695
0.6750
0.6400
0.6400
204,781
-0.03(-4.48%)
Apr 05, 2013
0.6391
0.6800
0.6391
0.6700
153,399
+0.03(+4.69%)
Apr 04, 2013
0.6500
0.6700
0.6391
0.6400
160,771
-0.01(-1.46%)
Apr 03, 2013
0.6500
0.6700
0.6300
0.6495
369,024
+0.00(+0.70%)
Apr 02, 2013
0.6400
0.6500
0.6380
0.6450
82,780
+0.02(+2.38%)
Apr 01, 2013
0.6450
0.6500
0.6260
0.6300
103,968
-0.02(-2.33%)
Mar 28, 2013
0.6000
0.6450
0.6000
0.6450
134,592
+0.05(+7.50%)
Mar 27, 2013
0.5900
0.6000
0.5800
0.6000
183,471
+0.03(+5.26%)
Mar 26, 2013
0.5900
0.5900
0.5550
0.5700
88,000
+0.00(+0.00%)
Mar 25, 2013
0.5950
0.6000
0.5600
0.5700
48,744
-0.01(-1.98%)
Mar 22, 2013
0.5200
0.6100
0.5200
0.5815
236,900
+0.05(+9.72%)
Mar 21, 2013
0.5200
0.6400
0.5100
0.5300
97,770
+0.02(+2.91%)
Mar 20, 2013
0.5250
0.5499
0.5000
0.5150
101,049
-0.04(-6.36%)
Mar 19, 2013
0.5145
0.5500
0.5100
0.5500
151,200
+0.04(+7.84%)
Mar 18, 2013
0.5100
0.5170
0.5000
0.5100
66,000
+0.00(+0.00%)
Mar 15, 2013
0.5050
0.5150
0.4900
0.5100
65,065
+0.01(+0.99%)
Mar 14, 2013
0.5000
0.5150
0.4650
0.5050
27,378
+0.02(+3.06%)
Mar 13, 2013
0.4800
0.4900
0.4650
0.4900
53,450
+0.01(+2.08%)
Mar 12, 2013
0.4800
0.4940
0.4610
0.4800
109,550
-0.01(-2.76%)
Mar 11, 2013
0.4900
0.5000
0.4700
0.4936
134,970
-0.02(-3.22%)
Mar 08, 2013
0.4675
0.5100
0.4500
0.5100
107,580
+0.04(+8.51%)
Mar 07, 2013
0.4900
0.4900
0.4550
0.4700
132,171
-0.02(-4.08%)
Mar 06, 2013
0.5000
0.5200
0.4500
0.4900
167,209
-0.01(-2.00%)
Mar 05, 2013
0.5060
0.5100
0.4520
0.5000
405,745
-0.01(-1.96%)
Mar 04, 2013
0.5500
0.5500
0.4510
0.5100
337,473
-0.04(-7.27%)
Mar 01, 2013
0.5000
0.5500
0.4920
0.5500
179,868
+0.00(+0.00%)
Feb 28, 2013
0.5400
0.5500
0.4760
0.5500
274,400
+0.01(+1.85%)
Feb 27, 2013
0.5310
0.5600
0.5310
0.5400
33,949
-0.02(-3.23%)
Feb 26, 2013
0.5510
0.5700
0.5300
0.5580
70,533
-0.01(-2.11%)
Feb 22, 2013
0.5800
0.6000
0.5500
0.5700
56,019
-0.02(-2.56%)
Feb 21, 2013
0.6000
0.6000
0.5750
0.5850
26,600
-0.01(-0.85%)
Feb 20, 2013
0.5900
0.5900
0.5750
0.5900
36,304
+0.01(+1.72%)
Feb 19, 2013
0.5800
0.6000
0.5600
0.5800
136,260
-0.02(-3.33%)
Feb 15, 2013
0.6100
0.6200
0.5800
0.6000
160,918
-0.01(-1.64%)
Feb 14, 2013
0.6100
0.6200
0.6000
0.6100
52,900
-0.01(-1.61%)
Feb 13, 2013
0.6000
0.6200
0.6000
0.6200
12,400
-0.02(-3.13%)
Feb 12, 2013
0.6100
0.6500
0.6000
0.6400
62,483
+0.02(+3.23%)
Feb 11, 2013
0.6200
0.6500
0.6200
0.6200
33,025
-0.03(-4.62%)
Feb 08, 2013
0.6400
0.6500
0.6200
0.6500
27,645
+0.03(+4.84%)
Feb 07, 2013
0.6200
0.6400
0.6100
0.6200
23,230
-0.02(-3.13%)
Feb 06, 2013
0.6400
0.6500
0.5900
0.6400
40,600
+0.03(+4.07%)
Feb 04, 2013
0.6250
0.6300
0.6100
0.6150
93,751
-0.01(-1.60%)
Feb 01, 2013
0.6310
0.6500
0.6250
0.6250
40,293
-0.01(-1.57%)
Jan 31, 2013
0.6400
0.6500
0.6300
0.6350
43,613
-0.01(-0.78%)
Jan 30, 2013
0.6490
0.6779
0.6400
0.6400
105,551
+0.00(+0.00%)
Jan 29, 2013
0.6490
0.6500
0.6400
0.6400
22,500
-0.01(-1.39%)
Jan 28, 2013
0.6310
0.6490
0.6310
0.6490
31,560
+0.02(+2.85%)
Jan 25, 2013
0.6500
0.6500
0.6301
0.6310
28,250
-0.02(-2.92%)
Jan 24, 2013
0.6600
0.6800
0.6420
0.6500
92,754
-0.03(-4.41%)
Jan 23, 2013
0.6700
0.6900
0.6550
0.6800
38,950
+0.01(+1.49%)
Jan 22, 2013
0.7000
0.7000
0.6650
0.6700
20,672
-0.01(-1.47%)
Jan 18, 2013
0.7000
0.7000
0.6500
0.6800
22,991
-0.02(-2.58%)
Jan 17, 2013
0.6400
0.7000
0.6250
0.6980
261,231
+0.06(+9.06%)
Jan 16, 2013
0.6750
0.6900
0.6255
0.6400
335,583
-0.05(-7.25%)
Jan 15, 2013
0.6900
0.6900
0.6750
0.6900
46,785
-0.01(-0.72%)
Jan 14, 2013
0.6700
0.6950
0.6700
0.6950
9,900
+0.01(+2.21%)
Jan 12, 2013
0.6940
0.6940
0.6600
0.6800
45,579
+0.00(+0.00%)
Jan 11, 2013
0.6940
0.6940
0.6600
0.6800
45,579
-0.01(-2.02%)
Jan 10, 2013
0.6950
0.6950
0.6600
0.6940
73,200
+0.00(+0.58%)
Jan 09, 2013
0.7200
0.7200
0.6700
0.6900
107,270
-0.02(-2.82%)
Jan 08, 2013
0.7489
0.7489
0.7100
0.7100
124,122
-0.04(-4.95%)
Jan 07, 2013
0.7450
0.7490
0.7410
0.7470
147,070
+0.01(+0.88%)
Jan 04, 2013
0.7000
0.7500
0.7000
0.7405
435,906
+0.04(+5.79%)
Jan 03, 2013
0.6400
0.7000
0.6400
0.7000
315,354
+0.05(+7.69%)
Jan 02, 2013
0.6500
0.6950
0.6400
0.6500
180,593
+0.00(+0.00%)
Dec 31, 2012
0.6300
0.6500
0.6200
0.6500
169,965
+0.02(+3.17%)
Dec 28, 2012
0.5750
0.6300
0.5750
0.6300
63,065
+0.01(+1.61%)
Dec 27, 2012
0.5900
0.6200
0.5850
0.6200
37,509
+0.03(+5.08%)
Dec 26, 2012
0.5800
0.6000
0.5800
0.5900
100,522
-0.01(-0.84%)
Dec 24, 2012
0.6150
0.6150
0.5950
0.5950
26,100
-0.01(-0.83%)
Dec 21, 2012
0.5800
0.6150
0.5800
0.6000
65,458
+0.02(+3.45%)
Dec 20, 2012
0.5600
0.6200
0.5600
0.5800
78,402
-0.01(-1.69%)
Dec 19, 2012
0.6000
0.6150
0.5900
0.5900
56,250
-0.03(-4.84%)
Dec 18, 2012
0.5820
0.6200
0.5820
0.6200
2,000
+0.03(+5.10%)
Dec 17, 2012
0.6000
0.6100
0.5600
0.5899
69,353
-0.01(-1.68%)
Dec 14, 2012
0.5900
0.6000
0.5800
0.6000
48,113
+0.00(+0.00%)
Dec 13, 2012
0.6100
0.6100
0.5780
0.6000
113,838
-0.01(-1.64%)
Dec 12, 2012
0.6100
0.6150
0.6100
0.6100
36,507
+0.00(+0.00%)
Dec 11, 2012
0.5701
0.6348
0.5701
0.6100
18,650
-0.02(-3.33%)
Dec 10, 2012
0.6310
0.6310
0.6000
0.6310
23,650
-0.00(-0.63%)
Dec 07, 2012
0.5850
0.6400
0.5850
0.6350
137,410
+0.06(+10.40%)
Dec 06, 2012
0.5900
0.5900
0.5751
0.5752
42,755
-0.01(-1.68%)
Dec 05, 2012
0.6000
0.6000
0.5850
0.5850
50,068
-0.02(-2.50%)
Dec 04, 2012
0.6150
0.6150
0.6000
0.6000
44,058
-0.02(-3.23%)
Nov 30, 2012
0.6300
0.6300
0.6000
0.6200
143,120
+0.00(+0.00%)
Nov 29, 2012
0.6401
0.6401
0.6200
0.6200
20,900
-0.02(-3.14%)
Nov 28, 2012
0.6550
0.6600
0.6350
0.6401
40,100
-0.01(-2.27%)
Nov 27, 2012
0.6550
0.6700
0.6401
0.6550
72,330
+0.02(+2.34%)
Nov 26, 2012
0.6250
0.6450
0.6250
0.6400
9,725
+0.01(+1.59%)
Nov 24, 2012
0.6500
0.6500
0.6300
0.6300
23,000
+0.00(+0.00%)
Nov 23, 2012
0.6500
0.6500
0.6300
0.6300
23,000
-0.02(-2.33%)
Nov 21, 2012
0.6200
0.6500
0.6200
0.6450
42,980
+0.00(+0.77%)
Nov 20, 2012
0.6450
0.6450
0.6301
0.6401
26,800
+0.01(+1.60%)
Nov 19, 2012
0.6800
0.6800
0.6300
0.6300
17,800
+0.00(+0.32%)
Nov 16, 2012
0.6600
0.6600
0.6200
0.6280
12,500
+0.01(+1.29%)
Nov 15, 2012
0.6450
0.6460
0.6200
0.6200
105,583
-0.03(-3.88%)
Nov 14, 2012
0.6650
0.6650
0.6450
0.6450
41,045
-0.03(-3.73%)
Nov 13, 2012
0.6700
0.6800
0.6650
0.6700
44,388
+0.00(+0.00%)
Nov 12, 2012
0.6950
0.6950
0.6650
0.6700
55,450
-0.01(-1.03%)
Nov 09, 2012
0.6650
0.6800
0.6450
0.6770
166,727
+0.01(+1.80%)
Nov 08, 2012
0.6550
0.6880
0.6550
0.6650
206,120
+0.01(+1.53%)
Nov 07, 2012
0.6550
0.6700
0.6500
0.6550
174,251
+0.00(+0.00%)
Nov 06, 2012
0.6550
0.6550
0.6550
0.6550
1,000
-0.03(-3.68%)
Nov 05, 2012
0.6600
0.6900
0.6450
0.6800
34,200
+0.02(+3.03%)
Nov 02, 2012
0.6450
0.6780
0.6420
0.6600
120,080
+0.01(+2.17%)
Nov 01, 2012
0.6550
0.6550
0.6460
0.6460
12,900
-0.01(-2.12%)
Oct 31, 2012
0.6600
0.6600
0.6400
0.6600
42,950
+0.00(+0.00%)
Oct 26, 2012
0.6600
0.6600
0.6600
0
-0.01(-0.75%)
Oct 25, 2012
0.6850
0.6850
0.6650
0.6650
59,150
-0.02(-2.21%)
Oct 24, 2012
0.6850
0.6850
0.6600
0.6800
44,589
-0.01(-0.73%)
Oct 23, 2012
0.7100
0.7100
0.6850
0.6850
55,750
-0.01(-2.14%)
Oct 19, 2012
0.7200
0.7250
0.7000
0.7000
155,132
-0.02(-2.64%)
Oct 18, 2012
0.7250
0.7250
0.6950
0.7190
73,460
+0.03(+4.35%)
Oct 17, 2012
0.7200
0.7200
0.6700
0.6890
113,555
-0.01(-1.71%)
Oct 16, 2012
0.6900
0.7250
0.6900
0.7010
208,058
+0.02(+2.34%)
Oct 15, 2012
0.6875
0.6900
0.6700
0.6850
39,940
+0.01(+1.03%)
Oct 12, 2012
0.7140
0.7140
0.6700
0.6780
145,650
-0.03(-4.51%)
Oct 11, 2012
0.6900
0.7150
0.6800
0.7100
253,151
+0.03(+4.41%)
Oct 10, 2012
0.6600
0.6890
0.6450
0.6800
360,469
+0.02(+3.03%)
Oct 09, 2012
0.6490
0.6600
0.6350
0.6600
368,500
+0.03(+4.76%)
Oct 08, 2012
0.6390
0.6390
0.6200
0.6300
43,100
+0.00(+0.00%)
Oct 06, 2012
0.6100
0.6300
0.6100
0.6300
165,550
+0.00(+0.00%)
Oct 05, 2012
0.6100
0.6300
0.6100
0.6300
165,550
+0.02(+3.28%)
Oct 04, 2012
0.6075
0.6400
0.6000
0.6100
189,079
-0.01(-1.61%)
Oct 03, 2012
0.6000
0.6390
0.6000
0.6200
74,240
+0.05(+8.75%)
Oct 02, 2012
0.6150
0.6150
0.5701
0.5701
133,902
-0.04(-7.30%)
Oct 01, 2012
0.6300
0.6500
0.6100
0.6150
120,317
-0.02(-2.38%)
Sep 28, 2012
0.6300
0.6300
0.6200
0.6300
14,081
-0.01(-1.49%)
Sep 27, 2012
0.6500
0.6500
0.6200
0.6395
75,580
-0.01(-1.62%)
Sep 26, 2012
0.6700
0.6700
0.6320
0.6500
113,000
-0.02(-3.56%)
Sep 25, 2012
0.6510
0.6740
0.6300
0.6740
131,882
+0.02(+2.28%)
Sep 24, 2012
0.6410
0.6600
0.6250
0.6590
78,880
+0.00(+0.00%)
Sep 21, 2012
0.6100
0.6740
0.6100
0.6590
239,777
+0.06(+9.83%)
Sep 20, 2012
0.6000
0.6100
0.5810
0.6000
51,818
-0.01(-0.83%)
Sep 19, 2012
0.6190
0.6190
0.5810
0.6050
38,800
-0.02(-2.42%)
Sep 18, 2012
0.6100
0.6200
0.5810
0.6200
50,525
+0.01(+1.64%)
Sep 17, 2012
0.5700
0.6100
0.5550
0.6100
269,365
+0.01(+1.01%)
Sep 14, 2012
0.5700
0.6039
0.5700
0.6039
5,570
+0.00(+0.00%)
Sep 13, 2012
0.6000
0.6100
0.5700
0.6039
31,600
+0.00(+0.65%)
Sep 12, 2012
0.6000
0.6000
0.5500
0.6000
139,964
+0.03(+5.26%)
Sep 11, 2012
0.6000
0.6000
0.5700
0.5700
12,265
-0.03(-5.00%)
Sep 10, 2012
0.5900
0.6000
0.5800
0.6000
14,160
+0.01(+1.69%)
Sep 07, 2012
0.5500
0.6100
0.5500
0.5900
131,363
+0.03(+5.17%)
Sep 06, 2012
0.5500
0.5800
0.5500
0.5610
43,402
+0.00(+0.18%)
Sep 05, 2012
0.5700
0.5700
0.5600
0.5600
58,481
+0.00(+0.00%)
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.