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
Iridium Comm Inc
(NQ:
IRDM
)
26.26
-0.19 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2011
7.274
7.382
7.097
7.245
451,570
-0.01(-0.14%)
Aug 30, 2011
7.215
7.274
7.088
7.254
299,608
+0.02(+0.27%)
Aug 29, 2011
7.137
7.235
7.097
7.235
326,220
+0.20(+2.79%)
Aug 26, 2011
6.960
7.068
6.862
7.039
305,839
+0.05(+0.70%)
Aug 25, 2011
7.401
7.401
6.980
6.990
231,269
-0.39(-5.31%)
Aug 24, 2011
7.235
7.392
7.176
7.382
196,515
+0.11(+1.48%)
Aug 23, 2011
6.960
7.284
6.862
7.274
576,639
+0.37(+5.40%)
Aug 22, 2011
7.166
7.460
6.882
6.901
385,512
-0.06(-0.85%)
Aug 19, 2011
7.156
7.304
6.921
6.960
669,823
-0.33(-4.57%)
Aug 18, 2011
7.490
7.578
7.284
7.294
535,025
-0.33(-4.37%)
Aug 17, 2011
7.568
7.705
7.558
7.627
409,246
+0.05(+0.65%)
Aug 16, 2011
7.519
7.637
7.313
7.578
471,940
+0.00(+0.00%)
Aug 15, 2011
7.117
7.597
7.107
7.578
541,775
+0.48(+6.77%)
Aug 12, 2011
7.274
7.333
7.058
7.097
441,252
-0.13(-1.76%)
Aug 11, 2011
7.058
7.264
6.872
7.225
598,634
+0.22(+3.08%)
Aug 10, 2011
7.607
7.607
6.950
7.009
550,570
-0.39(-5.30%)
Aug 09, 2011
7.176
7.411
6.617
7.401
943,941
+0.49(+7.09%)
Aug 08, 2011
7.176
7.695
6.911
6.911
1,102,784
-0.83(-10.76%)
Aug 05, 2011
8.058
8.088
7.727
7.744
1,035,255
-0.21(-2.59%)
Aug 04, 2011
8.215
8.235
7.823
7.950
1,106,849
-0.33(-4.02%)
Aug 03, 2011
8.186
8.293
8.039
8.284
472,077
+0.06(+0.72%)
Aug 02, 2011
8.254
8.254
7.990
8.225
806,087
-0.07(-0.83%)
Aug 01, 2011
8.431
8.499
8.244
8.293
298,451
-0.07(-0.82%)
Jul 29, 2011
8.293
8.440
8.205
8.362
436,350
-0.04(-0.47%)
Jul 28, 2011
8.391
8.440
8.362
8.401
354,794
-0.02(-0.23%)
Jul 27, 2011
8.470
8.519
8.293
8.421
408,217
-0.07(-0.81%)
Jul 26, 2011
8.480
8.558
8.391
8.490
250,525
+0.04(+0.46%)
Jul 25, 2011
8.450
8.588
8.293
8.450
301,451
-0.07(-0.81%)
Jul 22, 2011
8.597
8.793
8.440
8.519
644,185
-0.02(-0.23%)
Jul 21, 2011
8.391
8.646
8.391
8.539
497,581
+0.32(+3.94%)
Jul 20, 2011
8.274
8.313
8.137
8.215
188,389
-0.08(-0.95%)
Jul 19, 2011
8.186
8.293
8.117
8.293
185,390
+0.18(+2.17%)
Jul 18, 2011
8.235
8.254
8.048
8.117
260,055
-0.12(-1.43%)
Jul 15, 2011
8.352
8.421
8.205
8.235
260,479
-0.10(-1.18%)
Jul 14, 2011
8.578
8.588
8.333
8.333
270,209
-0.24(-2.75%)
Jul 13, 2011
8.519
8.627
8.499
8.568
225,476
+0.06(+0.75%)
Jul 12, 2011
8.509
8.637
8.470
8.504
312,775
+0.02(+0.29%)
Jul 11, 2011
8.529
8.607
8.440
8.480
325,467
-0.19(-2.15%)
Jul 08, 2011
8.627
8.754
8.578
8.666
596,087
-0.05(-0.56%)
Jul 07, 2011
8.686
8.823
8.656
8.715
555,755
+0.06(+0.68%)
Jul 06, 2011
8.548
8.656
8.431
8.656
523,512
+0.12(+1.38%)
Jul 05, 2011
8.529
8.558
8.333
8.539
346,400
-0.01(-0.11%)
Jul 01, 2011
8.440
8.568
8.328
8.548
665,168
+0.07(+0.81%)
Jun 30, 2011
8.333
8.519
8.186
8.480
723,123
+0.12(+1.41%)
Jun 29, 2011
8.391
8.391
8.244
8.362
379,419
+0.00(+0.00%)
Jun 28, 2011
8.137
8.382
8.029
8.362
639,524
+0.23(+2.77%)
Jun 27, 2011
7.999
8.235
7.892
8.137
629,684
+0.11(+1.34%)
Jun 24, 2011
8.088
8.186
7.950
8.029
1,742,908
-0.07(-0.85%)
Jun 23, 2011
8.284
8.313
7.980
8.097
1,025,702
-0.25(-3.05%)
Jun 22, 2011
8.440
8.470
8.244
8.352
588,702
+0.05(+0.59%)
Jun 21, 2011
8.264
8.342
8.137
8.303
494,395
+0.05(+0.59%)
Jun 20, 2011
8.146
8.254
7.941
8.254
459,799
+0.03(+0.36%)
Jun 17, 2011
8.137
8.244
8.107
8.225
647,167
+0.07(+0.84%)
Jun 16, 2011
8.244
8.293
8.068
8.156
590,028
-0.08(-0.95%)
Jun 15, 2011
8.293
8.293
8.088
8.235
637,209
-0.14(-1.64%)
Jun 14, 2011
8.107
8.382
8.048
8.372
460,292
+0.28(+3.52%)
Jun 13, 2011
8.107
8.274
7.901
8.088
555,531
+0.00(+0.00%)
Jun 10, 2011
8.254
8.289
8.058
8.088
519,622
-0.23(-2.71%)
Jun 09, 2011
8.284
8.372
8.156
8.313
296,585
+0.02(+0.24%)
Jun 08, 2011
8.333
8.440
8.156
8.293
499,427
-0.06(-0.70%)
Jun 07, 2011
8.244
8.382
8.218
8.352
587,521
+0.15(+1.79%)
Jun 06, 2011
8.342
8.440
8.205
8.205
626,211
-0.15(-1.76%)
Jun 03, 2011
8.352
8.656
8.303
8.352
638,112
-0.27(-3.18%)
May 24, 2011
8.597
8.656
8.548
8.627
466,151
+0.08(+0.98%)
May 23, 2011
8.558
8.597
8.432
8.543
352,130
-0.07(-0.85%)
May 20, 2011
8.725
8.725
8.519
8.617
336,820
-0.08(-0.90%)
May 19, 2011
8.490
8.813
8.460
8.695
645,735
+0.23(+2.66%)
May 18, 2011
8.490
8.578
8.421
8.470
494,814
+0.04(+0.47%)
May 17, 2011
8.372
8.460
8.303
8.431
804,742
+0.20(+2.38%)
May 16, 2011
8.421
8.470
8.225
8.235
451,578
-0.27(-3.17%)
May 13, 2011
8.293
8.548
8.205
8.504
775,752
+0.19(+2.30%)
May 12, 2011
8.186
8.470
8.137
8.313
590,612
+0.11(+1.31%)
May 11, 2011
8.195
8.293
8.019
8.205
672,533
+0.05(+0.60%)
May 10, 2011
8.284
8.568
8.092
8.156
859,571
-0.06(-0.72%)
May 09, 2011
7.892
8.254
7.843
8.215
903,620
+0.30(+3.84%)
May 06, 2011
7.784
7.921
7.744
7.911
597,555
+0.18(+2.28%)
May 05, 2011
7.666
7.843
7.656
7.735
528,921
+0.09(+1.15%)
May 04, 2011
7.617
7.725
7.539
7.646
339,846
+0.02(+0.26%)
May 03, 2011
7.607
7.725
7.519
7.627
474,186
+0.02(+0.26%)
May 02, 2011
7.646
7.764
7.607
7.607
315,351
-0.07(-0.89%)
Apr 29, 2011
7.646
7.764
7.607
7.676
420,940
+0.05(+0.64%)
Apr 28, 2011
7.705
7.843
7.617
7.627
490,301
-0.03(-0.38%)
Apr 27, 2011
7.627
7.695
7.607
7.656
291,762
+0.02(+0.26%)
Apr 26, 2011
7.646
7.724
7.608
7.637
225,908
+0.00(+0.00%)
Apr 25, 2011
7.677
7.705
7.607
7.637
267,366
-0.07(-0.89%)
Apr 21, 2011
7.793
7.843
7.637
7.705
306,887
-0.05(-0.63%)
Apr 20, 2011
7.784
7.823
7.676
7.754
306,418
+0.02(+0.25%)
Apr 19, 2011
7.695
7.803
7.686
7.735
353,106
+0.07(+0.90%)
Apr 18, 2011
7.764
7.793
7.656
7.666
395,346
-0.12(-1.51%)
Apr 15, 2011
7.793
7.843
7.656
7.784
718,913
+0.00(+0.00%)
Apr 14, 2011
7.843
7.852
7.597
7.784
769,414
-0.07(-0.87%)
Apr 13, 2011
7.990
7.990
7.813
7.852
490,523
-0.14(-1.72%)
Apr 12, 2011
7.990
8.058
7.843
7.990
521,340
-0.06(-0.73%)
Apr 11, 2011
8.029
8.107
7.999
8.048
612,766
+0.00(+0.00%)
Apr 08, 2011
8.048
8.088
7.999
8.048
399,092
+0.05(+0.61%)
Apr 07, 2011
8.039
8.068
7.960
7.999
230,042
-0.03(-0.37%)
Apr 06, 2011
8.039
8.058
7.960
8.029
630,475
+0.07(+0.86%)
Apr 05, 2011
7.950
8.009
7.892
7.960
709,991
+0.08(+1.00%)
Apr 04, 2011
7.833
7.941
7.823
7.882
837,808
+0.10(+1.26%)
Apr 01, 2011
7.892
8.077
7.764
7.784
924,684
-0.04(-0.50%)
Mar 31, 2011
8.009
8.039
7.725
7.823
1,742,134
-0.15(-1.85%)
Mar 30, 2011
8.303
8.372
7.950
7.970
4,437,667
-0.58(-6.77%)
Mar 29, 2011
8.725
8.725
8.529
8.548
429,829
-0.13(-1.47%)
Mar 28, 2011
8.597
8.764
8.529
8.676
463,866
+0.09(+1.03%)
Mar 25, 2011
8.735
8.872
8.578
8.588
849,961
-0.07(-0.82%)
Mar 24, 2011
8.627
8.823
8.411
8.659
1,632,612
-0.28(-3.15%)
Mar 23, 2011
8.019
9.489
7.990
8.940
4,153,235
+0.89(+11.08%)
Mar 22, 2011
8.107
8.186
8.029
8.048
237,058
-0.08(-0.96%)
Mar 21, 2011
8.156
8.224
7.999
8.127
243,676
+0.15(+1.84%)
Mar 18, 2011
7.862
8.107
7.813
7.980
300,383
+0.16(+2.01%)
Mar 17, 2011
7.843
7.960
7.803
7.823
290,644
+0.02(+0.25%)
Mar 16, 2011
7.931
7.960
7.735
7.803
506,984
-0.13(-1.61%)
Mar 15, 2011
7.941
8.039
7.911
7.931
362,075
-0.19(-2.29%)
Mar 14, 2011
7.999
8.235
7.941
8.117
333,602
+0.08(+0.98%)
Mar 11, 2011
8.097
8.137
7.941
8.039
574,254
-0.14(-1.68%)
Mar 10, 2011
8.176
8.244
8.058
8.176
491,073
-0.06(-0.71%)
Mar 09, 2011
8.352
8.430
8.215
8.235
786,160
-0.20(-2.33%)
Mar 08, 2011
9.362
9.362
8.235
8.431
1,679,813
-0.69(-7.53%)
Mar 07, 2011
9.215
9.842
9.107
9.117
1,263,525
+0.00(+0.00%)
Mar 04, 2011
9.068
9.146
8.872
9.117
1,079,598
+0.08(+0.87%)
Mar 03, 2011
9.068
9.176
8.921
9.038
510,503
+0.07(+0.77%)
Mar 02, 2011
9.117
9.186
8.774
8.970
542,081
-0.10(-1.08%)
Mar 01, 2011
9.274
9.303
9.068
9.068
363,146
-0.15(-1.60%)
Feb 28, 2011
9.293
9.303
9.078
9.215
604,185
+0.04(+0.48%)
Feb 25, 2011
8.872
9.215
8.823
9.171
892,262
+0.36(+4.06%)
Feb 24, 2011
8.656
8.872
8.607
8.813
642,735
+0.21(+2.39%)
Feb 23, 2011
8.784
8.891
8.597
8.607
808,325
-0.11(-1.24%)
Feb 22, 2011
8.793
8.793
8.450
8.715
2,223,389
+0.57(+7.04%)
Feb 18, 2011
8.244
8.313
8.117
8.142
382,932
-0.04(-0.54%)
Feb 17, 2011
8.019
8.372
7.994
8.186
664,284
+0.34(+4.31%)
Feb 16, 2011
8.048
8.048
7.833
7.847
319,132
-0.17(-2.14%)
Feb 15, 2011
7.921
8.039
7.882
8.019
315,740
+0.10(+1.24%)
Feb 14, 2011
8.137
8.137
7.892
7.921
199,205
-0.23(-2.77%)
Feb 11, 2011
8.058
8.235
8.019
8.146
303,194
+0.04(+0.48%)
Feb 10, 2011
7.941
8.127
7.921
8.107
300,328
+0.15(+1.85%)
Feb 09, 2011
7.970
8.019
7.911
7.960
162,690
-0.06(-0.73%)
Feb 08, 2011
7.754
8.029
7.754
8.019
544,736
+0.25(+3.15%)
Feb 07, 2011
7.793
7.882
7.740
7.774
309,669
-0.04(-0.50%)
Feb 04, 2011
8.039
8.078
7.705
7.813
306,330
-0.25(-3.16%)
Feb 03, 2011
7.725
8.068
7.715
8.068
312,780
+0.30(+3.91%)
Feb 02, 2011
7.843
7.901
7.725
7.764
225,570
-0.11(-1.37%)
Feb 01, 2011
7.607
7.911
7.607
7.872
411,959
+0.34(+4.56%)
Jan 31, 2011
7.862
7.999
7.499
7.529
669,848
-0.33(-4.24%)
Jan 28, 2011
8.029
8.088
7.852
7.862
279,456
-0.18(-2.20%)
Jan 27, 2011
8.254
8.254
8.039
8.039
156,185
-0.22(-2.61%)
Jan 26, 2011
8.166
8.303
8.107
8.254
181,970
+0.09(+1.08%)
Jan 25, 2011
8.019
8.176
7.931
8.166
131,213
+0.14(+1.71%)
Jan 24, 2011
8.058
8.235
8.029
8.029
359,400
-0.05(-0.61%)
Jan 21, 2011
8.225
8.313
7.852
8.078
486,603
-0.14(-1.67%)
Jan 20, 2011
8.244
8.333
8.215
8.215
247,527
-0.05(-0.59%)
Jan 19, 2011
8.352
8.352
8.166
8.264
259,709
-0.09(-1.06%)
Jan 18, 2011
8.303
8.400
8.166
8.352
252,920
+0.01(+0.12%)
Jan 14, 2011
8.303
8.431
8.186
8.342
200,665
+0.06(+0.71%)
Jan 13, 2011
8.352
8.490
8.225
8.284
240,147
-0.05(-0.59%)
Jan 12, 2011
8.244
8.372
8.117
8.333
443,177
+0.12(+1.43%)
Jan 11, 2011
8.225
8.264
8.156
8.215
348,864
+0.03(+0.36%)
Jan 10, 2011
8.137
8.215
8.009
8.186
417,105
+0.10(+1.21%)
Jan 07, 2011
8.146
8.176
7.990
8.088
205,589
-0.03(-0.36%)
Jan 06, 2011
8.186
8.205
8.029
8.117
252,136
-0.04(-0.48%)
Jan 05, 2011
7.990
8.176
7.990
8.156
259,613
+0.18(+2.21%)
Jan 04, 2011
8.078
8.088
7.950
7.980
467,087
-0.07(-0.85%)
Jan 03, 2011
8.137
8.215
8.019
8.048
557,836
-0.04(-0.48%)
Dec 31, 2010
7.950
8.117
7.931
8.088
378,300
+0.12(+1.48%)
Dec 30, 2010
8.097
8.097
7.892
7.970
337,141
-0.14(-1.69%)
Dec 29, 2010
8.009
8.215
7.960
8.107
381,337
+0.10(+1.22%)
Dec 28, 2010
8.156
8.205
7.999
8.009
519,230
-0.16(-1.92%)
Dec 27, 2010
8.127
8.225
8.088
8.166
274,869
-0.04(-0.48%)
Dec 23, 2010
8.284
8.470
8.176
8.205
396,879
-0.07(-0.83%)
Dec 22, 2010
8.225
8.303
8.146
8.274
359,988
+0.03(+0.36%)
Dec 21, 2010
8.470
8.519
8.215
8.244
611,279
-0.20(-2.32%)
Dec 20, 2010
8.440
8.597
8.186
8.440
941,868
-0.28(-3.26%)
Dec 17, 2010
8.793
8.813
8.627
8.725
917,830
-0.05(-0.56%)
Dec 16, 2010
9.195
9.215
8.705
8.774
824,775
-0.43(-4.69%)
Dec 15, 2010
9.235
9.323
9.166
9.205
448,887
-0.06(-0.63%)
Dec 14, 2010
9.274
9.529
9.215
9.264
541,897
+0.05(+0.53%)
Dec 13, 2010
9.225
9.431
9.195
9.215
571,706
+0.05(+0.53%)
Dec 10, 2010
9.382
9.489
9.009
9.166
379,410
-0.17(-1.79%)
Dec 09, 2010
9.499
9.509
9.254
9.333
261,160
-0.08(-0.83%)
Dec 08, 2010
9.313
9.519
9.293
9.411
813,292
+0.19(+2.02%)
Dec 07, 2010
9.215
9.303
9.181
9.225
354,256
+0.12(+1.29%)
Dec 06, 2010
9.058
9.166
9.058
9.107
379,496
+0.05(+0.54%)
Dec 03, 2010
9.186
9.215
8.999
9.058
237,667
-0.15(-1.60%)
Dec 02, 2010
9.176
9.235
9.117
9.205
263,835
+0.04(+0.45%)
Dec 01, 2010
9.264
9.333
9.127
9.163
256,339
+0.01(+0.08%)
Nov 30, 2010
9.333
9.391
9.117
9.156
358,170
-0.25(-2.71%)
Nov 29, 2010
9.382
9.499
9.352
9.411
267,126
-0.04(-0.41%)
Nov 26, 2010
9.372
9.460
9.333
9.450
74,549
+0.02(+0.21%)
Nov 24, 2010
9.509
9.431
9.431
9.431
220,173
+0.03(+0.31%)
Nov 23, 2010
9.440
9.460
9.225
9.401
344,244
-0.11(-1.13%)
Nov 22, 2010
9.558
9.725
9.401
9.509
596,979
-0.03(-0.31%)
Nov 19, 2010
9.235
9.587
9.156
9.538
759,344
+0.32(+3.51%)
Nov 18, 2010
8.960
9.244
8.950
9.215
790,838
+0.27(+3.07%)
Nov 17, 2010
8.970
8.970
8.901
8.940
401,225
-0.01(-0.11%)
Nov 16, 2010
8.931
9.019
8.911
8.950
620,177
+0.03(+0.33%)
Nov 15, 2010
8.882
8.950
8.872
8.921
370,898
-0.03(-0.33%)
Nov 12, 2010
8.823
8.970
8.793
8.950
614,478
+0.04(+0.44%)
Nov 11, 2010
8.970
8.978
8.813
8.911
275,785
-0.07(-0.76%)
Nov 10, 2010
8.784
8.999
8.607
8.980
458,280
+0.20(+2.23%)
Nov 09, 2010
9.166
9.568
8.774
8.784
963,621
+0.00(+0.00%)
Nov 08, 2010
8.539
8.803
8.411
8.784
515,498
+0.26(+3.11%)
Nov 05, 2010
8.568
8.607
8.391
8.519
688,155
-0.01(-0.11%)
Nov 04, 2010
8.529
8.646
8.440
8.529
583,785
+0.05(+0.58%)
Nov 03, 2010
8.362
8.480
8.244
8.480
279,629
+0.12(+1.41%)
Nov 02, 2010
8.225
8.411
8.058
8.362
804,257
+0.25(+3.02%)
Nov 01, 2010
8.176
8.186
8.029
8.117
354,728
+0.03(+0.36%)
Oct 29, 2010
8.039
8.137
7.990
8.088
216,836
+0.04(+0.49%)
Oct 28, 2010
8.088
8.215
8.009
8.048
195,369
-0.04(-0.48%)
Oct 27, 2010
8.088
8.137
7.990
8.088
332,925
-0.05(-0.60%)
Oct 25, 2010
8.127
8.274
8.097
8.137
161,975
+0.04(+0.48%)
Oct 22, 2010
8.186
8.244
8.048
8.097
226,534
-0.09(-1.08%)
Oct 21, 2010
8.352
8.470
8.176
8.186
284,230
-0.16(-1.88%)
Oct 20, 2010
8.342
8.421
8.254
8.342
241,356
+0.00(+0.00%)
Oct 19, 2010
8.391
8.480
8.254
8.342
262,867
-0.14(-1.65%)
Oct 18, 2010
8.333
8.509
8.195
8.482
216,343
+0.15(+1.79%)
Oct 15, 2010
8.372
8.372
8.039
8.333
378,221
+0.03(+0.35%)
Oct 14, 2010
8.431
8.529
8.264
8.303
539,606
-0.21(-2.42%)
Oct 13, 2010
8.450
8.539
8.274
8.509
349,050
+0.08(+0.93%)
Oct 12, 2010
8.264
8.519
8.205
8.431
382,319
+0.11(+1.30%)
Oct 11, 2010
8.607
8.617
8.323
8.323
356,994
-0.39(-4.50%)
Oct 08, 2010
8.627
8.725
8.529
8.715
307,672
+0.12(+1.37%)
Oct 07, 2010
8.578
8.725
8.519
8.597
352,964
+0.04(+0.46%)
Oct 06, 2010
8.499
8.578
8.431
8.558
440,608
+0.07(+0.81%)
Oct 05, 2010
8.431
8.499
8.313
8.490
641,109
+0.08(+0.93%)
Oct 04, 2010
8.440
8.578
8.215
8.411
523,767
-0.02(-0.23%)
Oct 01, 2010
8.431
8.705
8.333
8.431
570,243
+0.06(+0.70%)
Sep 30, 2010
8.499
8.529
8.117
8.372
1,302,430
-0.12(-1.39%)
Sep 29, 2010
8.725
8.823
8.440
8.490
490,138
-0.29(-3.35%)
Sep 28, 2010
8.676
8.813
8.558
8.784
286,565
+0.16(+1.82%)
Sep 27, 2010
8.637
8.695
8.539
8.627
216,975
-0.03(-0.34%)
Sep 24, 2010
8.725
8.725
8.558
8.656
208,503
+0.05(+0.57%)
Sep 23, 2010
8.480
8.803
8.431
8.607
378,667
+0.07(+0.80%)
Sep 22, 2010
8.578
8.774
8.431
8.539
407,606
-0.08(-0.91%)
Sep 21, 2010
9.293
9.293
8.588
8.617
586,952
-0.67(-7.18%)
Sep 20, 2010
9.029
9.284
8.901
9.284
184,449
+0.33(+3.72%)
Sep 17, 2010
9.029
9.215
8.852
8.950
282,935
-0.08(-0.87%)
Sep 15, 2010
9.068
9.195
8.989
9.029
123,584
-0.04(-0.43%)
Sep 14, 2010
9.254
9.303
9.048
9.068
199,701
-0.17(-1.80%)
Sep 13, 2010
9.146
10.09
8.999
9.235
968,239
+0.21(+2.28%)
Sep 10, 2010
9.048
9.058
8.950
9.029
212,004
+0.03(+0.33%)
Sep 09, 2010
9.127
9.382
8.921
8.999
547,647
+0.05(+0.55%)
Sep 08, 2010
9.284
9.333
8.911
8.950
236,256
-0.28(-3.08%)
Sep 07, 2010
9.342
9.342
9.215
9.235
211,692
-0.02(-0.21%)
Sep 03, 2010
9.166
9.342
9.038
9.254
586,346
+0.22(+2.39%)
Sep 02, 2010
8.842
9.097
8.784
9.038
311,967
+0.30(+3.48%)
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.