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
Charles & Colvard
(NQ:
CTHR
)
2.150
-0.020 (-0.92%)
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 (%)
Aug 31, 2011
2.470
2.560
2.470
2.500
24,972
-0.02(-0.79%)
Aug 30, 2011
2.480
2.520
2.470
2.520
9,890
+0.00(+0.00%)
Aug 29, 2011
2.450
2.520
2.360
2.520
19,035
+0.06(+2.44%)
Aug 26, 2011
2.510
2.510
2.460
2.460
3,915
+0.03(+1.23%)
Aug 25, 2011
2.400
2.550
2.400
2.430
10,542
+0.12(+5.19%)
Aug 24, 2011
2.160
2.390
2.160
2.310
24,265
+0.15(+6.94%)
Aug 23, 2011
2.280
2.280
2.150
2.160
37,700
-0.09(-4.00%)
Aug 22, 2011
2.300
2.300
2.250
2.250
13,587
-0.03(-1.32%)
Aug 19, 2011
2.220
2.320
2.190
2.280
28,870
-0.09(-3.80%)
Aug 18, 2011
2.320
2.400
2.320
2.370
5,750
-0.08(-3.27%)
Aug 17, 2011
2.480
2.480
2.440
2.450
2,249
-0.05(-2.00%)
Aug 16, 2011
2.400
2.500
2.400
2.500
14,895
+0.02(+0.81%)
Aug 15, 2011
2.400
2.480
2.400
2.480
9,809
+0.03(+1.22%)
Aug 12, 2011
2.440
2.470
2.420
2.450
48,615
+0.10(+4.26%)
Aug 11, 2011
2.110
2.360
2.110
2.350
23,441
+0.22(+10.33%)
Aug 10, 2011
2.140
2.210
2.100
2.130
57,665
-0.01(-0.47%)
Aug 09, 2011
2.190
2.219
2.100
2.140
27,899
-0.08(-3.60%)
Aug 08, 2011
2.370
2.370
2.200
2.220
10,950
-0.18(-7.50%)
Aug 05, 2011
2.430
2.460
2.400
2.400
27,443
-0.05(-2.04%)
Aug 04, 2011
2.550
2.610
2.410
2.450
18,266
-0.09(-3.54%)
Aug 03, 2011
2.450
2.550
2.450
2.540
4,282
+0.09(+3.50%)
Aug 02, 2011
2.510
2.600
2.454
2.454
12,212
-0.08(-3.00%)
Aug 01, 2011
2.430
2.540
2.400
2.530
21,256
+0.08(+3.27%)
Jul 29, 2011
2.310
2.480
2.250
2.450
44,844
+0.09(+3.81%)
Jul 28, 2011
2.200
2.480
2.180
2.360
39,587
+0.20(+9.26%)
Jul 27, 2011
2.160
2.300
2.020
2.160
164,183
-0.04(-1.82%)
Jul 26, 2011
2.300
2.310
2.120
2.200
109,742
-0.11(-4.76%)
Jul 25, 2011
2.300
2.370
2.210
2.310
207,895
-0.01(-0.43%)
Jul 22, 2011
2.310
2.350
2.300
2.320
12,230
-0.02(-0.85%)
Jul 21, 2011
2.340
2.550
2.340
2.340
16,323
+0.00(+0.00%)
Jul 20, 2011
2.530
2.550
2.290
2.340
391,882
-0.09(-3.70%)
Jul 19, 2011
2.500
2.540
2.320
2.430
80,112
-0.02(-0.82%)
Jul 18, 2011
2.560
2.560
2.433
2.450
37,674
-0.10(-3.92%)
Jul 15, 2011
2.550
2.620
2.500
2.550
14,460
-0.02(-0.78%)
Jul 14, 2011
2.550
2.570
2.440
2.570
4,900
+0.02(+0.78%)
Jul 13, 2011
2.610
2.640
2.540
2.550
15,760
+0.01(+0.39%)
Jul 12, 2011
2.610
2.700
2.540
2.540
11,509
-0.11(-4.15%)
Jul 11, 2011
2.640
2.700
2.570
2.650
11,400
-0.02(-0.75%)
Jul 08, 2011
2.660
2.700
2.595
2.670
7,719
-0.04(-1.48%)
Jul 07, 2011
2.690
2.730
2.620
2.710
7,891
+0.08(+3.04%)
Jul 06, 2011
2.670
2.710
2.620
2.630
8,451
-0.05(-1.87%)
Jul 05, 2011
2.780
2.780
2.630
2.680
16,277
-0.07(-2.55%)
Jul 01, 2011
2.700
2.850
2.690
2.750
14,030
+0.02(+0.73%)
Jun 30, 2011
2.720
2.740
2.660
2.730
25,662
+0.00(+0.00%)
Jun 29, 2011
2.650
2.730
2.650
2.730
7,663
+0.03(+1.11%)
Jun 28, 2011
2.700
2.705
2.670
2.700
16,243
-0.01(-0.37%)
Jun 27, 2011
2.700
2.747
2.700
2.710
17,186
-0.04(-1.45%)
Jun 24, 2011
2.700
2.750
2.700
2.750
3,489
+0.00(+0.00%)
Jun 23, 2011
2.650
2.750
2.620
2.750
7,496
+0.04(+1.44%)
Jun 22, 2011
2.670
2.730
2.650
2.711
13,600
+0.01(+0.41%)
Jun 21, 2011
2.700
2.720
2.630
2.700
26,884
-0.01(-0.22%)
Jun 20, 2011
2.700
2.779
2.670
2.706
12,357
+0.01(+0.22%)
Jun 17, 2011
2.610
2.700
2.550
2.700
10,479
+0.10(+3.84%)
Jun 16, 2011
2.560
2.630
2.550
2.600
21,200
+0.00(+0.00%)
Jun 15, 2011
2.460
2.600
2.460
2.600
90,672
+0.07(+2.77%)
Jun 14, 2011
2.710
2.710
2.510
2.530
138,104
-0.22(-8.00%)
Jun 13, 2011
2.680
2.750
2.600
2.750
34,947
+0.06(+2.23%)
Jun 10, 2011
2.631
2.710
2.630
2.690
38,508
+0.04(+1.51%)
Jun 09, 2011
2.580
2.700
2.550
2.650
26,970
+0.04(+1.53%)
Jun 08, 2011
2.650
2.650
2.500
2.610
11,384
+0.06(+2.35%)
Jun 07, 2011
2.590
2.600
2.550
2.550
3,876
-0.04(-1.54%)
Jun 06, 2011
2.640
2.740
2.530
2.590
30,328
-0.03(-1.15%)
Jun 03, 2011
2.600
2.660
2.600
2.620
2,986
-0.12(-4.38%)
May 24, 2011
2.820
2.820
2.700
2.740
70,477
-0.07(-2.49%)
May 23, 2011
2.850
2.860
2.790
2.810
36,655
-0.04(-1.40%)
May 20, 2011
2.940
2.940
2.850
2.850
4,610
-0.10(-3.39%)
May 19, 2011
2.930
2.960
2.900
2.950
27,805
+0.05(+1.69%)
May 18, 2011
2.866
2.930
2.866
2.901
10,746
+0.04(+1.43%)
May 17, 2011
2.850
2.870
2.800
2.860
34,732
+0.03(+1.06%)
May 16, 2011
2.890
2.890
2.830
2.830
35,233
-0.06(-2.08%)
May 13, 2011
2.890
2.900
2.850
2.890
6,095
+0.04(+1.40%)
May 12, 2011
2.900
2.900
2.850
2.850
4,963
-0.04(-1.38%)
May 11, 2011
2.850
2.890
2.850
2.890
23,148
+0.04(+1.40%)
May 10, 2011
2.860
2.860
2.850
2.850
12,368
-0.01(-0.35%)
May 09, 2011
2.840
2.970
2.820
2.860
24,255
+0.06(+2.14%)
May 06, 2011
2.810
2.850
2.800
2.800
15,788
+0.00(+0.00%)
May 05, 2011
2.790
2.820
2.770
2.800
7,247
+0.00(+0.00%)
May 04, 2011
2.840
2.851
2.800
2.800
31,059
-0.02(-0.71%)
May 03, 2011
2.860
2.860
2.770
2.820
8,331
-0.07(-2.42%)
May 02, 2011
2.840
2.920
2.750
2.890
103,844
+0.14(+5.09%)
Apr 29, 2011
2.850
2.850
2.750
2.750
110,164
-0.12(-4.18%)
Apr 28, 2011
2.960
2.960
2.850
2.870
25,709
-0.01(-0.35%)
Apr 27, 2011
2.830
2.940
2.780
2.880
46,977
+0.07(+2.49%)
Apr 26, 2011
2.850
2.940
2.760
2.810
68,939
+0.00(+0.00%)
Apr 25, 2011
2.840
2.880
2.760
2.810
69,672
-0.09(-3.10%)
Apr 21, 2011
2.920
2.980
2.760
2.900
66,563
-0.04(-1.36%)
Apr 20, 2011
3.030
3.040
2.890
2.940
44,165
+0.00(+0.00%)
Apr 19, 2011
3.050
3.070
2.910
2.940
148,690
-0.16(-5.16%)
Apr 18, 2011
3.010
3.114
3.010
3.100
12,074
+0.07(+2.31%)
Apr 15, 2011
3.070
3.200
3.010
3.030
35,341
-0.03(-0.98%)
Apr 14, 2011
3.130
3.180
3.010
3.060
78,622
-0.16(-4.97%)
Apr 13, 2011
3.270
3.380
3.219
3.220
14,137
-0.05(-1.53%)
Apr 12, 2011
3.380
3.380
3.270
3.270
16,731
-0.19(-5.49%)
Apr 11, 2011
3.550
3.550
3.370
3.460
11,998
-0.09(-2.54%)
Apr 08, 2011
3.640
3.640
3.490
3.550
9,802
-0.13(-3.53%)
Apr 07, 2011
3.730
3.730
3.680
3.680
7,100
-0.03(-0.81%)
Apr 06, 2011
3.550
3.780
3.500
3.710
26,482
+0.15(+4.21%)
Apr 05, 2011
3.650
3.650
3.520
3.560
14,774
+0.03(+0.85%)
Apr 04, 2011
3.550
3.620
3.500
3.530
39,666
-0.05(-1.39%)
Apr 01, 2011
3.760
3.780
3.550
3.580
18,979
-0.18(-4.79%)
Mar 31, 2011
3.760
3.760
3.650
3.760
11,950
+0.01(+0.27%)
Mar 30, 2011
3.750
3.750
3.660
3.750
13,975
+0.09(+2.46%)
Mar 29, 2011
3.650
3.690
3.640
3.660
8,997
-0.05(-1.35%)
Mar 28, 2011
3.730
3.730
3.590
3.710
9,939
+0.01(+0.27%)
Mar 25, 2011
3.650
3.700
3.640
3.700
5,300
+0.03(+0.82%)
Mar 24, 2011
3.690
3.700
3.660
3.670
15,100
-0.02(-0.54%)
Mar 23, 2011
3.500
3.740
3.500
3.690
35,372
+0.18(+5.13%)
Mar 22, 2011
3.480
3.540
3.410
3.510
17,639
+0.10(+2.93%)
Mar 21, 2011
3.430
3.450
3.250
3.410
38,347
+0.20(+6.23%)
Mar 18, 2011
3.100
3.250
3.090
3.210
41,629
+0.12(+3.88%)
Mar 17, 2011
3.090
3.150
3.060
3.090
26,695
+0.01(+0.32%)
Mar 16, 2011
3.210
3.210
3.000
3.080
41,928
-0.18(-5.52%)
Mar 15, 2011
3.350
3.350
3.120
3.260
37,898
-0.08(-2.40%)
Mar 14, 2011
3.390
3.410
3.340
3.340
37,965
-0.05(-1.47%)
Mar 11, 2011
3.270
3.400
3.270
3.390
26,258
+0.05(+1.50%)
Mar 10, 2011
3.330
3.360
3.220
3.340
65,997
-0.05(-1.47%)
Mar 09, 2011
3.520
3.550
3.370
3.390
64,811
-0.11(-3.15%)
Mar 08, 2011
3.510
3.570
3.350
3.500
37,215
+0.04(+1.16%)
Mar 07, 2011
3.530
3.540
3.410
3.460
23,171
-0.06(-1.70%)
Mar 04, 2011
3.530
3.591
3.450
3.520
32,192
-0.01(-0.28%)
Mar 03, 2011
3.800
3.800
3.500
3.530
67,008
-0.22(-5.87%)
Mar 02, 2011
3.880
3.880
3.750
3.750
23,221
-0.11(-2.85%)
Mar 01, 2011
3.900
3.940
3.800
3.860
93,588
-0.04(-1.03%)
Feb 28, 2011
3.910
3.990
3.900
3.900
39,642
-0.04(-1.02%)
Feb 25, 2011
3.870
3.980
3.710
3.940
92,790
+0.14(+3.68%)
Feb 24, 2011
3.660
3.850
3.350
3.800
112,646
-0.17(-4.28%)
Feb 23, 2011
3.820
3.980
3.730
3.970
115,551
+0.16(+4.20%)
Feb 22, 2011
3.960
3.980
3.750
3.810
123,930
-0.10(-2.56%)
Feb 18, 2011
3.790
3.940
3.790
3.910
103,276
+0.06(+1.56%)
Feb 17, 2011
3.810
3.870
3.800
3.850
135,656
+0.08(+2.12%)
Feb 16, 2011
3.630
3.800
3.600
3.770
48,030
+0.08(+2.17%)
Feb 15, 2011
3.740
3.810
3.660
3.690
52,840
-0.02(-0.54%)
Feb 14, 2011
3.630
3.790
3.550
3.710
95,319
+0.14(+3.92%)
Feb 11, 2011
3.700
3.700
3.300
3.570
94,357
-0.06(-1.65%)
Feb 10, 2011
3.750
3.800
3.530
3.630
123,617
-0.12(-3.20%)
Feb 09, 2011
3.850
3.870
3.500
3.750
152,334
-0.10(-2.60%)
Feb 08, 2011
3.520
3.860
3.520
3.850
147,875
+0.29(+8.26%)
Feb 07, 2011
3.010
3.720
2.987
3.556
224,931
+0.40(+12.54%)
Feb 04, 2011
2.860
3.220
2.770
3.160
159,331
+0.37(+13.26%)
Feb 03, 2011
2.690
2.850
2.690
2.790
59,962
+0.10(+3.72%)
Feb 02, 2011
2.690
2.730
2.690
2.690
10,281
-0.01(-0.37%)
Feb 01, 2011
2.760
2.780
2.690
2.700
25,075
-0.04(-1.46%)
Jan 31, 2011
2.660
2.750
2.640
2.740
28,246
+0.07(+2.62%)
Jan 28, 2011
2.740
2.749
2.650
2.670
26,431
-0.05(-1.84%)
Jan 27, 2011
2.710
2.790
2.620
2.720
30,263
-0.03(-1.09%)
Jan 26, 2011
2.640
2.950
2.630
2.750
41,555
+0.12(+4.56%)
Jan 25, 2011
2.610
2.630
2.590
2.630
22,137
+0.01(+0.38%)
Jan 24, 2011
2.600
2.620
2.590
2.620
97,547
+0.01(+0.38%)
Jan 21, 2011
2.600
2.619
2.550
2.610
32,223
+0.01(+0.38%)
Jan 20, 2011
2.620
2.680
2.550
2.600
104,726
-0.05(-1.89%)
Jan 19, 2011
2.650
2.700
2.640
2.650
37,660
-0.01(-0.38%)
Jan 18, 2011
2.640
2.720
2.640
2.660
20,257
-0.01(-0.37%)
Jan 14, 2011
2.650
2.690
2.650
2.670
9,535
+0.02(+0.75%)
Jan 13, 2011
2.680
2.750
2.610
2.650
37,641
-0.07(-2.57%)
Jan 12, 2011
2.670
2.720
2.610
2.720
16,276
+0.10(+3.82%)
Jan 11, 2011
2.550
2.660
2.550
2.620
15,610
+0.07(+2.75%)
Jan 10, 2011
2.670
2.690
2.540
2.550
46,791
-0.18(-6.59%)
Jan 07, 2011
2.880
2.880
2.720
2.730
34,700
-0.15(-5.21%)
Jan 06, 2011
2.950
2.950
2.880
2.880
48,336
-0.07(-2.37%)
Jan 05, 2011
2.950
3.050
2.950
2.950
24,751
+0.00(+0.00%)
Jan 04, 2011
3.005
3.005
2.950
2.950
33,437
-0.05(-1.67%)
Jan 03, 2011
3.000
3.040
2.950
3.000
33,571
-0.02(-0.66%)
Dec 31, 2010
2.880
3.060
2.880
3.020
63,570
+0.13(+4.50%)
Dec 30, 2010
2.900
2.900
2.770
2.890
86,281
+0.03(+1.05%)
Dec 29, 2010
2.860
2.900
2.830
2.860
108,362
+0.03(+1.06%)
Dec 28, 2010
2.810
2.890
2.800
2.830
40,271
-0.01(-0.35%)
Dec 27, 2010
2.850
2.900
2.800
2.840
69,394
-0.04(-1.39%)
Dec 23, 2010
2.910
2.930
2.850
2.880
21,082
-0.01(-0.35%)
Dec 22, 2010
2.850
2.950
2.850
2.890
35,238
+0.04(+1.40%)
Dec 21, 2010
2.760
2.850
2.760
2.850
21,433
+0.09(+3.26%)
Dec 20, 2010
2.750
2.770
2.720
2.760
13,597
-0.01(-0.36%)
Dec 17, 2010
2.760
2.800
2.750
2.770
17,057
-0.02(-0.72%)
Dec 16, 2010
2.800
2.800
2.710
2.790
35,997
+0.05(+1.82%)
Dec 15, 2010
2.850
2.850
2.710
2.740
99,245
-0.10(-3.52%)
Dec 14, 2010
2.730
2.850
2.700
2.840
60,953
+0.14(+5.19%)
Dec 13, 2010
2.740
2.740
2.680
2.700
29,595
-0.03(-1.10%)
Dec 10, 2010
2.600
2.800
2.600
2.730
64,394
+0.14(+5.41%)
Dec 09, 2010
2.600
2.671
2.550
2.590
40,858
+0.01(+0.39%)
Dec 08, 2010
2.663
2.663
2.550
2.580
18,895
-0.06(-2.27%)
Dec 07, 2010
2.660
2.730
2.640
2.640
25,751
-0.04(-1.57%)
Dec 06, 2010
2.850
2.900
2.650
2.682
56,088
-0.05(-1.76%)
Dec 03, 2010
2.750
2.820
2.730
2.730
25,861
-0.04(-1.44%)
Dec 02, 2010
2.740
2.800
2.650
2.770
64,418
+0.02(+0.73%)
Dec 01, 2010
2.570
2.800
2.480
2.750
127,635
+0.19(+7.42%)
Nov 30, 2010
2.230
2.650
2.210
2.560
135,650
+0.33(+14.80%)
Nov 29, 2010
2.200
2.230
2.180
2.230
84,391
+0.05(+2.29%)
Nov 26, 2010
2.180
2.210
2.160
2.180
14,000
+0.00(+0.00%)
Nov 24, 2010
2.200
2.180
2.180
2.180
94,562
+0.04(+1.87%)
Nov 23, 2010
2.150
2.190
2.110
2.140
53,751
-0.01(-0.47%)
Nov 22, 2010
2.240
2.240
2.140
2.150
83,482
-0.09(-4.02%)
Nov 19, 2010
2.260
2.260
2.222
2.240
19,044
+0.01(+0.45%)
Nov 18, 2010
2.260
2.260
2.220
2.230
10,059
+0.02(+0.90%)
Nov 17, 2010
2.208
2.210
2.200
2.210
1,836
-0.02(-0.90%)
Nov 16, 2010
2.220
2.260
2.200
2.230
33,992
+0.01(+0.45%)
Nov 15, 2010
2.200
2.240
2.200
2.220
19,940
+0.02(+0.91%)
Nov 12, 2010
2.250
2.250
2.190
2.200
19,610
-0.01(-0.45%)
Nov 11, 2010
2.200
2.250
2.200
2.210
60,950
-0.01(-0.45%)
Nov 10, 2010
2.190
2.220
2.160
2.220
24,063
+0.02(+0.91%)
Nov 09, 2010
2.240
2.250
2.160
2.200
19,811
-0.02(-0.90%)
Nov 08, 2010
2.140
2.220
2.080
2.220
99,599
+0.09(+4.23%)
Nov 05, 2010
2.090
2.150
2.090
2.130
17,086
+0.04(+1.91%)
Nov 04, 2010
2.100
2.100
2.050
2.090
29,559
+0.05(+2.45%)
Nov 03, 2010
2.040
2.050
2.000
2.040
49,616
+0.01(+0.49%)
Nov 02, 2010
2.160
2.160
1.990
2.030
33,080
-0.07(-3.18%)
Nov 01, 2010
2.250
2.300
2.050
2.097
101,141
-0.13(-5.98%)
Oct 29, 2010
1.990
2.250
1.990
2.230
156,625
+0.35(+18.62%)
Oct 28, 2010
1.890
1.920
1.870
1.880
114,317
+0.00(+0.00%)
Oct 27, 2010
1.880
1.900
1.860
1.880
35,361
+0.01(+0.53%)
Oct 25, 2010
1.960
1.960
1.810
1.870
172,184
-0.08(-4.10%)
Oct 22, 2010
2.000
2.020
1.930
1.950
40,012
-0.06(-2.99%)
Oct 21, 2010
2.150
2.170
1.970
2.010
44,777
-0.15(-6.94%)
Oct 20, 2010
2.080
2.160
1.950
2.160
48,681
+0.03(+1.41%)
Oct 19, 2010
2.080
2.130
2.080
2.130
22,120
+0.06(+2.79%)
Oct 18, 2010
2.080
2.150
2.072
2.072
23,675
-0.01(-0.38%)
Oct 15, 2010
2.075
2.100
2.070
2.080
30,830
+0.03(+1.46%)
Oct 14, 2010
2.030
2.060
2.030
2.050
30,396
+0.02(+0.99%)
Oct 13, 2010
2.060
2.080
2.000
2.030
104,793
+0.01(+0.50%)
Oct 12, 2010
2.080
2.100
1.950
2.020
156,735
-0.08(-3.81%)
Oct 11, 2010
2.080
2.110
2.080
2.100
44,877
+0.02(+0.96%)
Oct 08, 2010
2.100
2.100
2.080
2.080
16,281
+0.00(+0.00%)
Oct 07, 2010
2.120
2.140
2.060
2.080
37,200
-0.05(-2.35%)
Oct 06, 2010
2.210
2.260
2.110
2.130
62,399
-0.07(-3.18%)
Oct 05, 2010
2.220
2.250
2.200
2.200
26,412
+0.00(+0.00%)
Oct 04, 2010
2.220
2.230
2.200
2.200
29,184
+0.00(+0.00%)
Oct 01, 2010
2.210
2.220
2.200
2.200
19,938
+0.00(+0.00%)
Sep 30, 2010
2.210
2.250
2.190
2.200
17,477
-0.01(-0.45%)
Sep 29, 2010
2.190
2.220
2.190
2.210
49,075
+0.02(+0.91%)
Sep 28, 2010
2.190
2.200
2.180
2.190
113,410
+0.00(+0.00%)
Sep 27, 2010
2.200
2.200
2.180
2.190
17,421
+0.01(+0.46%)
Sep 24, 2010
2.170
2.220
2.170
2.180
57,570
+0.01(+0.46%)
Sep 23, 2010
2.220
2.240
2.110
2.170
53,428
-0.08(-3.56%)
Sep 22, 2010
2.250
2.260
2.250
2.250
12,800
+0.00(+0.00%)
Sep 21, 2010
2.310
2.320
2.250
2.250
23,862
-0.04(-1.75%)
Sep 20, 2010
2.290
2.330
2.050
2.290
64,617
-0.01(-0.43%)
Sep 17, 2010
2.270
2.320
2.270
2.300
13,464
+0.03(+1.32%)
Sep 15, 2010
2.260
2.290
2.260
2.270
21,856
+0.01(+0.44%)
Sep 14, 2010
2.250
2.290
2.250
2.260
30,968
+0.01(+0.44%)
Sep 13, 2010
2.300
2.300
2.240
2.250
15,905
-0.01(-0.44%)
Sep 10, 2010
2.280
2.290
2.260
2.260
21,262
+0.00(+0.00%)
Sep 09, 2010
2.290
2.340
2.260
2.260
14,492
+0.00(+0.00%)
Sep 08, 2010
2.260
2.280
2.260
2.260
10,330
+0.00(+0.00%)
Sep 07, 2010
2.290
2.290
2.250
2.260
28,290
-0.02(-0.88%)
Sep 03, 2010
2.340
2.340
2.260
2.280
13,100
+0.00(+0.00%)
Sep 02, 2010
2.270
2.290
2.270
2.280
20,720
+0.01(+0.44%)
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.