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
Ameriserv Financial
(NQ:
ASRV
)
2.381
-0.129 (-5.15%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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
1.610
1.730
1.610
1.719
6,715
+0.11(+6.76%)
Aug 30, 2011
1.571
1.657
1.571
1.610
3,261
+0.02(+1.47%)
Aug 29, 2011
1.462
1.626
1.462
1.587
16,902
+0.00(+0.00%)
Aug 25, 2011
1.556
1.587
1.587
1.587
7,327
+0.04(+2.51%)
Aug 24, 2011
1.548
1.556
1.525
1.548
12,997
-0.04(-2.45%)
Aug 23, 2011
1.486
1.587
1.486
1.587
7,970
+0.08(+5.15%)
Aug 22, 2011
1.464
1.509
1.404
1.509
10,084
-0.02(-1.02%)
Aug 19, 2011
1.501
1.564
1.455
1.525
23,855
-0.05(-2.97%)
Aug 17, 2011
1.634
1.571
1.571
1.571
6,684
-0.05(-3.35%)
Aug 16, 2011
1.556
1.634
1.525
1.626
5,305
+0.07(+4.50%)
Aug 15, 2011
1.634
1.634
1.532
1.556
6,688
+0.06(+4.17%)
Aug 12, 2011
1.322
1.610
1.315
1.494
31,085
+0.22(+17.07%)
Aug 11, 2011
1.431
1.431
1.260
1.276
4,862
+0.02(+1.23%)
Aug 10, 2011
1.245
1.322
1.245
1.260
19,526
+0.04(+3.18%)
Aug 09, 2011
1.400
1.742
1.206
1.221
49,966
-0.21(-14.67%)
Aug 08, 2011
1.626
1.634
1.416
1.431
12,729
-0.20(-12.38%)
Aug 05, 2011
1.564
1.634
1.517
1.634
16,635
+0.06(+3.96%)
Aug 04, 2011
1.626
1.626
1.486
1.571
30,842
-0.02(-1.46%)
Aug 03, 2011
1.672
1.672
1.595
1.595
4,467
-0.12(-6.82%)
Aug 01, 2011
1.758
1.711
1.711
1.711
1,799
+0.00(+0.00%)
Jul 29, 2011
1.641
1.711
1.595
1.711
5,399
+0.05(+2.80%)
Jul 28, 2011
1.626
1.781
1.509
1.665
56,993
+0.05(+2.88%)
Jul 27, 2011
1.657
1.657
1.618
1.618
2,718
-0.06(-3.70%)
Jul 26, 2011
1.704
1.758
1.672
1.680
11,711
+0.01(+0.46%)
Jul 25, 2011
1.774
1.781
1.672
1.672
20,381
-0.09(-5.29%)
Jul 22, 2011
1.657
1.766
1.657
1.766
9,270
+0.05(+3.18%)
Jul 21, 2011
1.704
1.750
1.704
1.711
34,639
+0.04(+2.23%)
Jul 20, 2011
1.711
1.727
1.657
1.674
19,234
+0.00(+0.09%)
Jul 19, 2011
1.641
1.719
1.641
1.672
28,409
+0.09(+5.39%)
Jul 18, 2011
1.564
1.610
1.532
1.587
2,956
-0.02(-0.97%)
Jul 15, 2011
1.595
1.602
1.548
1.602
1,444
-0.01(-0.48%)
Jul 14, 2011
1.626
1.626
1.556
1.610
1,285
-0.02(-0.96%)
Jul 13, 2011
1.564
1.665
1.525
1.626
10,545
+0.05(+2.96%)
Jul 12, 2011
1.540
1.579
1.525
1.579
2,577
+0.06(+4.10%)
Jul 11, 2011
1.524
1.525
1.517
1.517
9,641
+0.03(+2.09%)
Jul 08, 2011
1.486
1.486
1.478
1.486
14,231
-0.03(-2.05%)
Jul 07, 2011
1.595
1.595
1.509
1.517
13,366
-0.09(-5.80%)
Jul 06, 2011
1.695
1.695
1.595
1.610
18,620
+0.03(+1.97%)
Jul 05, 2011
1.532
1.579
1.525
1.579
4,885
+0.02(+1.50%)
Jul 01, 2011
1.494
1.556
1.478
1.556
17,378
+0.04(+2.56%)
Jun 30, 2011
1.532
1.532
1.486
1.517
734
+0.03(+2.09%)
Jun 29, 2011
1.435
1.494
1.400
1.486
5,141
+0.05(+3.24%)
Jun 28, 2011
1.431
1.478
1.392
1.439
23,058
+0.03(+2.21%)
Jun 27, 2011
1.400
1.462
1.400
1.408
8,722
-0.07(-4.74%)
Jun 24, 2011
1.423
1.478
1.416
1.478
8,424
+0.05(+3.26%)
Jun 23, 2011
1.431
1.447
1.431
1.431
22,074
-0.01(-0.54%)
Jun 22, 2011
1.431
1.439
1.431
1.439
866
+0.01(+0.54%)
Jun 21, 2011
1.455
1.458
1.431
1.431
12,764
-0.04(-2.65%)
Jun 20, 2011
1.470
1.486
1.447
1.470
2,725
-0.01(-0.53%)
Jun 17, 2011
1.486
1.486
1.455
1.478
11,583
-0.01(-0.52%)
Jun 16, 2011
1.509
1.517
1.478
1.486
21,028
-0.02(-1.04%)
Jun 15, 2011
1.470
1.501
1.470
1.501
14,332
+0.03(+2.12%)
Jun 14, 2011
1.362
1.494
1.362
1.470
21,647
+0.00(+0.00%)
Jun 13, 2011
1.657
1.657
1.439
1.470
25,779
-0.19(-11.68%)
Jun 10, 2011
1.525
1.672
1.385
1.665
31,483
+0.12(+8.08%)
Jun 09, 2011
1.532
1.564
1.525
1.540
1,226
-0.02(-1.00%)
Jun 08, 2011
1.564
1.564
1.525
1.556
24,976
+0.00(+0.00%)
Jun 07, 2011
1.587
1.595
1.556
1.556
33,215
-0.04(-2.44%)
Jun 06, 2011
1.602
1.626
1.571
1.595
12,481
-0.05(-3.03%)
Jun 03, 2011
1.641
1.649
1.603
1.644
5,795
-0.11(-6.46%)
May 24, 2011
1.758
1.774
1.719
1.758
4,499
+0.01(+0.33%)
May 23, 2011
1.758
1.785
1.750
1.752
3,663
-0.04(-2.45%)
May 20, 2011
1.766
1.796
1.766
1.796
257
+0.03(+1.72%)
May 19, 2011
1.758
1.781
1.750
1.766
3,424
-0.01(-0.44%)
May 18, 2011
1.758
1.875
1.758
1.774
6,933
+0.00(+0.13%)
May 17, 2011
1.751
1.945
1.750
1.771
29,867
-0.00(-0.13%)
May 16, 2011
1.836
1.906
1.766
1.774
48,022
-0.03(-1.51%)
May 13, 2011
1.805
1.844
1.801
1.801
2,392
-0.02(-1.24%)
May 11, 2011
1.789
1.823
1.823
1.823
14,655
+0.03(+1.91%)
May 10, 2011
1.828
1.882
1.711
1.789
21,451
-0.04(-2.13%)
May 09, 2011
1.805
1.828
1.797
1.828
4,178
-0.02(-0.84%)
May 05, 2011
1.844
1.844
1.844
1.844
17,355
+0.02(+1.28%)
May 04, 2011
1.805
1.867
1.805
1.820
50,559
-0.01(-0.42%)
May 03, 2011
1.828
1.828
1.825
1.828
6,170
-0.01(-0.43%)
May 02, 2011
1.836
1.906
1.805
1.836
4,727
-0.03(-1.54%)
Apr 29, 2011
1.906
1.906
1.865
1.865
20,569
+0.02(+1.14%)
Apr 28, 2011
1.906
1.906
1.805
1.844
3,994
-0.08(-4.05%)
Apr 27, 2011
1.797
1.921
1.774
1.921
50,584
+0.12(+6.93%)
Apr 26, 2011
1.844
1.898
1.797
1.797
8,711
-0.09(-4.55%)
Apr 25, 2011
1.797
1.937
1.797
1.882
29,943
+0.07(+3.86%)
Apr 21, 2011
1.812
1.812
1.696
1.812
17,676
+0.00(+0.00%)
Apr 20, 2011
1.711
1.828
1.704
1.812
29,308
+0.05(+3.10%)
Apr 19, 2011
1.781
1.826
1.758
1.758
61,506
+0.04(+2.26%)
Apr 18, 2011
1.828
1.828
1.649
1.719
15,167
-0.03(-1.78%)
Apr 15, 2011
1.750
1.789
1.735
1.750
15,915
+0.00(+0.00%)
Apr 14, 2011
1.742
1.789
1.735
1.750
17,355
-0.04(-2.17%)
Apr 13, 2011
1.789
1.789
1.746
1.789
1,860
+0.00(+0.00%)
Apr 12, 2011
1.742
1.789
1.735
1.789
2,756
+0.02(+0.88%)
Apr 11, 2011
1.805
1.805
1.774
1.774
2,314
+0.00(+0.00%)
Apr 08, 2011
1.774
1.797
1.731
1.774
13,663
-0.02(-0.87%)
Apr 07, 2011
1.750
1.789
1.727
1.789
2,956
+0.04(+2.23%)
Apr 06, 2011
1.727
1.774
1.727
1.750
8,299
+0.02(+1.35%)
Apr 05, 2011
1.727
1.750
1.704
1.727
7,970
-0.02(-0.89%)
Apr 04, 2011
1.740
1.750
1.665
1.742
13,987
-0.04(-2.31%)
Apr 01, 2011
1.812
1.945
1.735
1.784
36,267
-0.06(-3.25%)
Mar 31, 2011
1.750
1.844
1.742
1.844
69,775
+0.10(+5.80%)
Mar 30, 2011
1.719
1.750
1.719
1.742
3,575
+0.01(+0.81%)
Mar 29, 2011
1.735
1.789
1.711
1.728
20,607
+0.02(+1.46%)
Mar 28, 2011
1.704
1.758
1.665
1.704
8,199
-0.05(-2.67%)
Mar 25, 2011
1.704
1.750
1.704
1.750
4,415
+0.00(+0.00%)
Mar 24, 2011
1.735
1.750
1.735
1.750
2,395
+0.02(+0.90%)
Mar 23, 2011
1.672
1.735
1.618
1.735
5,608
+0.02(+1.36%)
Mar 22, 2011
1.711
1.711
1.693
1.711
35,452
+0.02(+1.38%)
Mar 21, 2011
1.680
1.704
1.626
1.688
17,293
-0.02(-1.36%)
Mar 18, 2011
1.665
1.711
1.641
1.711
18,746
+0.02(+1.38%)
Mar 17, 2011
1.704
1.704
1.602
1.688
6,530
-0.02(-1.36%)
Mar 15, 2011
1.711
1.711
1.711
1.711
0
+0.00(+0.00%)
Mar 14, 2011
1.688
1.711
1.672
1.711
11,336
+0.02(+1.38%)
Mar 11, 2011
1.672
1.711
1.672
1.688
29,668
+0.00(+0.00%)
Mar 10, 2011
1.672
1.688
1.665
1.688
1,414
+0.02(+0.93%)
Mar 09, 2011
1.711
1.711
1.672
1.672
2,314
-0.08(-4.44%)
Mar 08, 2011
1.696
1.750
1.696
1.750
1,157
+0.05(+3.21%)
Mar 07, 2011
1.735
1.758
1.657
1.696
56,809
-0.06(-3.54%)
Mar 04, 2011
1.750
1.774
1.679
1.758
11,450
-0.01(-0.44%)
Mar 03, 2011
1.750
1.766
1.750
1.766
1,542
+0.04(+2.25%)
Mar 02, 2011
1.688
1.742
1.670
1.727
4,945
+0.01(+0.45%)
Mar 01, 2011
1.672
1.742
1.634
1.719
8,657
-0.01(-0.45%)
Feb 28, 2011
1.696
1.727
1.657
1.727
2,329
+0.05(+2.78%)
Feb 25, 2011
1.696
1.719
1.672
1.680
11,548
+0.02(+1.41%)
Feb 24, 2011
1.657
1.657
1.634
1.657
5,785
+0.02(+0.95%)
Feb 23, 2011
1.680
1.711
1.618
1.641
47,941
-0.05(-3.21%)
Feb 22, 2011
1.719
1.719
1.618
1.696
7,223
+0.01(+0.41%)
Feb 18, 2011
1.688
1.828
1.649
1.689
2,056
-0.02(-1.32%)
Feb 17, 2011
1.665
1.828
1.665
1.711
11,059
-0.06(-3.51%)
Feb 16, 2011
1.680
1.774
1.595
1.774
44,714
+0.09(+5.56%)
Feb 15, 2011
1.680
1.680
1.649
1.680
642
+0.04(+2.37%)
Feb 14, 2011
1.672
1.711
1.634
1.641
18,138
-0.03(-1.86%)
Feb 11, 2011
1.602
1.719
1.602
1.672
18,225
+0.06(+3.86%)
Feb 10, 2011
1.672
1.672
1.602
1.610
4,826
-0.04(-2.36%)
Feb 09, 2011
1.635
1.680
1.635
1.649
7,654
-0.01(-0.56%)
Feb 08, 2011
1.614
1.687
1.614
1.658
12,340
+0.07(+4.50%)
Feb 07, 2011
1.610
1.633
1.579
1.587
13,881
-0.05(-2.85%)
Feb 04, 2011
1.587
1.634
1.571
1.634
1,815
+0.01(+0.48%)
Feb 03, 2011
1.579
1.633
1.540
1.626
22,879
+0.02(+0.97%)
Feb 02, 2011
1.626
1.626
1.540
1.610
7,113
+0.05(+2.98%)
Feb 01, 2011
1.634
1.634
1.470
1.564
24,116
-0.06(-3.83%)
Jan 31, 2011
1.688
1.688
1.556
1.626
54,776
-0.02(-1.42%)
Jan 28, 2011
1.698
1.727
1.634
1.649
39,710
-0.14(-7.82%)
Jan 27, 2011
1.750
1.936
1.688
1.789
56,723
+0.03(+1.77%)
Jan 26, 2011
1.634
1.774
1.571
1.758
130,393
+0.09(+5.60%)
Jan 25, 2011
1.532
1.716
1.532
1.665
125,840
+0.26(+18.89%)
Jan 24, 2011
1.346
1.478
1.346
1.400
39,144
+0.04(+2.86%)
Jan 21, 2011
1.423
1.447
1.338
1.361
12,396
-0.06(-4.37%)
Jan 20, 2011
1.385
1.423
1.338
1.423
16,583
+0.02(+1.67%)
Jan 19, 2011
1.470
1.470
1.392
1.400
10,478
-0.03(-2.17%)
Jan 18, 2011
1.431
1.462
1.385
1.431
17,197
-0.02(-1.08%)
Jan 14, 2011
1.470
1.478
1.330
1.447
22,635
-0.04(-2.62%)
Jan 13, 2011
1.361
1.494
1.330
1.486
25,269
+0.16(+11.70%)
Jan 12, 2011
1.315
1.338
1.299
1.330
5,644
+0.03(+2.40%)
Jan 11, 2011
1.353
1.353
1.299
1.299
3,633
-0.02(-1.18%)
Jan 10, 2011
1.315
1.377
1.315
1.315
22,609
+0.00(+0.00%)
Jan 07, 2011
1.353
1.369
1.315
1.315
13,067
-0.04(-2.59%)
Jan 06, 2011
1.330
1.378
1.315
1.350
28,925
+0.05(+3.89%)
Jan 05, 2011
1.245
1.315
1.245
1.299
5,419
+0.06(+5.03%)
Jan 04, 2011
1.276
1.315
1.229
1.237
14,361
-0.05(-3.64%)
Jan 03, 2011
1.229
1.283
1.229
1.283
1,856
+0.05(+4.43%)
Dec 31, 2010
1.280
1.280
1.229
1.229
22,280
-0.02(-1.25%)
Dec 30, 2010
1.237
1.299
1.229
1.245
9,580
-0.03(-2.43%)
Dec 29, 2010
1.245
1.283
1.221
1.276
15,632
+0.03(+2.49%)
Dec 28, 2010
1.229
1.245
1.229
1.245
7,420
+0.00(+0.00%)
Dec 27, 2010
1.260
1.291
1.206
1.245
20,241
-0.02(-1.23%)
Dec 23, 2010
1.276
1.299
1.260
1.260
5,639
-0.05(-3.57%)
Dec 22, 2010
1.198
1.385
1.198
1.307
45,126
+0.05(+4.35%)
Dec 21, 2010
1.190
1.299
1.175
1.252
46,689
+0.08(+6.62%)
Dec 20, 2010
1.190
1.252
1.175
1.175
60,569
-0.11(-8.48%)
Dec 17, 2010
1.206
1.353
1.206
1.283
1,257
+0.08(+6.45%)
Dec 16, 2010
1.229
1.369
1.206
1.206
30,677
-0.02(-1.90%)
Dec 15, 2010
1.221
1.229
1.221
1.229
1,054
-0.09(-6.51%)
Dec 14, 2010
1.314
1.322
1.299
1.315
964
-0.03(-2.31%)
Dec 13, 2010
1.330
1.400
1.322
1.346
15,609
+0.02(+1.76%)
Dec 10, 2010
1.315
1.361
1.229
1.322
41,160
+0.01(+0.59%)
Dec 09, 2010
1.268
1.322
1.213
1.315
31,346
+0.05(+3.68%)
Dec 08, 2010
1.190
1.268
1.190
1.268
15,831
+0.08(+6.54%)
Dec 07, 2010
1.237
1.237
1.190
1.190
19,337
-0.05(-3.77%)
Dec 06, 2010
1.190
1.268
1.182
1.237
14,688
+0.05(+3.92%)
Dec 03, 2010
1.208
1.208
1.190
1.190
1,729
+0.00(+0.00%)
Dec 02, 2010
1.190
1.252
1.190
1.190
11,229
+0.00(+0.00%)
Dec 01, 2010
1.206
1.229
1.190
1.190
10,742
-0.01(-0.65%)
Nov 30, 2010
1.190
1.229
1.182
1.198
5,497
-0.02(-1.28%)
Nov 29, 2010
1.190
1.237
1.190
1.213
7,114
+0.02(+1.30%)
Nov 26, 2010
1.190
1.198
1.182
1.198
642
-0.02(-1.28%)
Nov 24, 2010
1.190
1.213
1.213
1.213
5,319
+0.03(+2.63%)
Nov 23, 2010
1.190
1.260
1.182
1.182
8,772
+0.00(+0.00%)
Nov 22, 2010
1.307
1.307
1.182
1.182
16,004
-0.14(-10.59%)
Nov 19, 2010
1.286
1.322
1.198
1.322
11,894
+0.04(+3.03%)
Nov 18, 2010
1.206
1.283
1.206
1.283
2,905
+0.08(+6.45%)
Nov 17, 2010
1.276
1.276
1.198
1.206
2,384
-0.03(-2.52%)
Nov 16, 2010
1.238
1.238
1.237
1.237
411
+0.00(+0.00%)
Nov 15, 2010
1.283
1.283
1.206
1.237
4,490
-0.02(-1.24%)
Nov 12, 2010
1.260
1.299
1.252
1.252
7,998
-0.02(-1.23%)
Nov 11, 2010
1.268
1.286
1.268
1.268
2,461
+0.01(+1.12%)
Nov 10, 2010
1.283
1.283
1.252
1.254
3,562
-0.06(-4.62%)
Nov 09, 2010
1.268
1.361
1.206
1.315
12,241
+0.12(+9.74%)
Nov 08, 2010
1.190
1.282
1.190
1.198
5,413
-0.09(-6.67%)
Nov 05, 2010
1.245
1.283
1.190
1.283
8,896
+0.03(+2.48%)
Nov 04, 2010
1.213
1.252
1.182
1.252
16,018
+0.04(+3.20%)
Nov 03, 2010
1.245
1.252
1.206
1.213
5,527
-0.03(-2.50%)
Nov 02, 2010
1.206
1.315
1.206
1.245
11,401
+0.04(+3.23%)
Nov 01, 2010
1.213
1.213
1.206
1.206
9,388
-0.01(-0.64%)
Oct 29, 2010
1.213
1.245
1.175
1.213
46,674
+0.00(+0.00%)
Oct 28, 2010
1.206
1.213
1.198
1.213
8,869
-0.05(-3.71%)
Oct 27, 2010
1.291
1.291
1.229
1.260
17,068
-0.02(-1.21%)
Oct 25, 2010
1.291
1.291
1.268
1.276
5,236
+0.01(+0.61%)
Oct 22, 2010
1.268
1.315
1.268
1.268
5,427
+0.01(+0.62%)
Oct 21, 2010
1.322
1.322
1.245
1.260
3,145
-0.09(-6.90%)
Oct 20, 2010
1.308
1.353
1.245
1.353
8,033
+0.05(+3.57%)
Oct 19, 2010
1.291
1.307
1.268
1.307
20,417
-0.02(-1.18%)
Oct 18, 2010
1.331
1.361
1.268
1.322
7,327
+0.03(+1.98%)
Oct 15, 2010
1.268
1.297
1.268
1.297
1,258
+0.03(+2.27%)
Oct 14, 2010
1.307
1.345
1.268
1.268
3,945
-0.05(-3.55%)
Oct 13, 2010
1.291
1.315
1.283
1.315
3,276
+0.02(+1.81%)
Oct 12, 2010
1.308
1.314
1.291
1.291
4,876
+0.00(+0.00%)
Oct 11, 2010
1.399
1.399
1.291
1.291
771
-0.06(-4.67%)
Oct 08, 2010
1.299
1.355
1.291
1.355
1,311
+0.06(+4.90%)
Oct 07, 2010
1.268
1.291
1.268
1.291
2,699
-0.00(-0.12%)
Oct 06, 2010
1.368
1.368
1.291
1.293
3,366
-0.07(-5.03%)
Oct 05, 2010
1.291
1.400
1.268
1.361
16,928
+0.09(+7.03%)
Oct 04, 2010
1.268
1.287
1.253
1.272
10,766
-0.03(-2.68%)
Oct 01, 2010
1.307
1.315
1.251
1.307
5,596
+0.01(+0.60%)
Sep 30, 2010
1.268
1.307
1.245
1.299
3,342
+0.02(+1.21%)
Sep 29, 2010
1.299
1.315
1.276
1.283
7,186
-0.04(-2.94%)
Sep 28, 2010
1.299
1.322
1.299
1.322
11,583
+0.02(+1.19%)
Sep 27, 2010
1.276
1.307
1.276
1.307
1,799
-0.03(-2.33%)
Sep 24, 2010
1.330
1.338
1.245
1.338
9,194
+0.04(+2.99%)
Sep 23, 2010
1.299
1.299
1.299
1.299
128
-0.02(-1.77%)
Sep 22, 2010
1.291
1.330
1.260
1.322
1,302
+0.02(+1.19%)
Sep 21, 2010
1.283
1.369
1.283
1.307
4,979
+0.02(+1.21%)
Sep 20, 2010
1.221
1.291
1.206
1.291
5,389
+0.07(+5.73%)
Sep 17, 2010
1.346
1.361
1.175
1.221
21,592
-0.10(-7.65%)
Sep 15, 2010
1.322
1.353
1.291
1.322
4,325
-0.01(-0.58%)
Sep 14, 2010
1.260
1.330
1.260
1.330
1,443
-0.02(-1.72%)
Sep 13, 2010
1.315
1.353
1.167
1.353
22,266
+0.05(+3.57%)
Sep 10, 2010
1.307
1.307
1.307
1.307
6,147
-0.02(-1.18%)
Sep 09, 2010
1.338
1.338
1.260
1.322
2,571
-0.02(-1.16%)
Sep 07, 2010
1.338
1.338
1.338
1.338
13,369
+0.00(+0.00%)
Sep 03, 2010
1.338
1.338
1.260
1.338
9,220
+0.02(+1.18%)
Sep 02, 2010
1.315
1.322
1.307
1.322
3,986
+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.