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
Dennys Corp
(NQ:
DENN
)
6.750
-0.190 (-2.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
3.760
3.800
3.710
3.790
655,156
+0.06(+1.61%)
Aug 30, 2011
3.770
3.770
3.650
3.730
306,214
-0.06(-1.58%)
Aug 29, 2011
3.720
3.800
3.700
3.790
585,246
+0.10(+2.71%)
Aug 26, 2011
3.510
3.710
3.480
3.690
370,084
+0.15(+4.24%)
Aug 25, 2011
3.800
3.800
3.530
3.540
513,630
-0.25(-6.60%)
Aug 24, 2011
3.720
3.800
3.623
3.790
352,296
+0.05(+1.34%)
Aug 23, 2011
3.480
3.750
3.440
3.740
662,548
+0.27(+7.78%)
Aug 22, 2011
3.550
3.590
3.400
3.470
388,023
+0.00(+0.00%)
Aug 19, 2011
3.410
3.580
3.280
3.470
664,598
+0.02(+0.58%)
Aug 18, 2011
3.670
3.670
3.380
3.450
1,113,186
-0.27(-7.26%)
Aug 17, 2011
3.750
3.790
3.680
3.720
314,261
-0.01(-0.27%)
Aug 16, 2011
3.780
3.800
3.650
3.730
819,097
-0.08(-2.10%)
Aug 15, 2011
3.820
3.900
3.770
3.810
320,193
+0.03(+0.79%)
Aug 12, 2011
3.850
3.940
3.760
3.780
347,268
-0.03(-0.79%)
Aug 11, 2011
3.560
3.860
3.560
3.810
1,029,188
+0.26(+7.32%)
Aug 10, 2011
3.680
3.750
3.530
3.550
1,035,031
-0.21(-5.59%)
Aug 09, 2011
3.780
3.890
3.570
3.760
1,750,188
+0.16(+4.44%)
Aug 08, 2011
3.960
4.120
3.600
3.600
1,238,615
-0.48(-11.76%)
Aug 05, 2011
4.130
4.370
4.080
4.080
3,745,837
-0.17(-4.00%)
Aug 04, 2011
4.050
4.280
3.941
4.250
1,961,391
+0.14(+3.41%)
Aug 03, 2011
3.760
4.250
3.751
4.110
1,541,913
+0.34(+9.02%)
Aug 02, 2011
3.770
3.850
3.760
3.770
1,196,865
-0.02(-0.53%)
Aug 01, 2011
3.880
4.000
3.760
3.790
574,768
-0.02(-0.52%)
Jul 29, 2011
3.700
3.860
3.690
3.810
755,955
+0.08(+2.14%)
Jul 28, 2011
3.940
4.000
3.730
3.730
648,793
-0.19(-4.85%)
Jul 27, 2011
4.080
4.130
3.910
3.920
469,187
-0.19(-4.62%)
Jul 26, 2011
4.080
4.170
4.050
4.110
378,515
+0.05(+1.23%)
Jul 25, 2011
4.140
4.227
4.060
4.060
228,530
-0.14(-3.33%)
Jul 22, 2011
4.285
4.300
4.190
4.200
375,713
-0.09(-2.10%)
Jul 21, 2011
4.180
4.335
4.110
4.290
705,381
+0.12(+2.88%)
Jul 20, 2011
4.090
4.180
3.977
4.170
325,530
+0.08(+1.96%)
Jul 19, 2011
3.910
4.090
3.910
4.090
571,359
+0.22(+5.68%)
Jul 18, 2011
4.010
4.060
3.870
3.870
739,055
-0.18(-4.44%)
Jul 15, 2011
4.070
4.110
3.951
4.050
375,793
-0.01(-0.25%)
Jul 14, 2011
4.120
4.170
4.020
4.060
460,987
-0.04(-0.98%)
Jul 13, 2011
3.920
4.170
3.890
4.100
1,598,246
+0.21(+5.40%)
Jul 12, 2011
3.880
3.920
3.850
3.890
356,135
+0.01(+0.26%)
Jul 11, 2011
3.880
3.900
3.870
3.880
216,438
-0.02(-0.51%)
Jul 08, 2011
3.860
3.910
3.840
3.900
389,575
+0.00(+0.00%)
Jul 07, 2011
3.830
3.900
3.800
3.900
548,153
+0.10(+2.63%)
Jul 06, 2011
3.820
3.860
3.760
3.800
945,325
-0.03(-0.78%)
Jul 05, 2011
3.910
3.920
3.820
3.830
436,970
-0.07(-1.79%)
Jul 01, 2011
3.900
3.940
3.860
3.900
585,525
+0.02(+0.52%)
Jun 30, 2011
3.870
3.930
3.860
3.880
308,899
+0.01(+0.26%)
Jun 29, 2011
3.900
3.930
3.840
3.870
497,725
-0.03(-0.77%)
Jun 28, 2011
3.890
3.910
3.860
3.900
483,555
+0.02(+0.52%)
Jun 27, 2011
3.870
3.910
3.820
3.880
411,819
+0.06(+1.57%)
Jun 24, 2011
3.920
3.960
3.805
3.820
2,079,130
-0.09(-2.30%)
Jun 23, 2011
3.870
3.920
3.840
3.910
762,969
+0.00(+0.00%)
Jun 22, 2011
3.920
3.960
3.880
3.910
375,122
-0.04(-1.01%)
Jun 21, 2011
3.880
3.960
3.850
3.950
392,174
+0.10(+2.60%)
Jun 20, 2011
3.890
3.950
3.840
3.850
513,254
-0.06(-1.53%)
Jun 17, 2011
3.890
3.955
3.890
3.910
665,003
+0.04(+1.03%)
Jun 16, 2011
3.860
3.910
3.820
3.870
480,644
+0.03(+0.78%)
Jun 15, 2011
3.860
3.930
3.820
3.840
455,657
-0.06(-1.54%)
Jun 14, 2011
3.860
3.920
3.840
3.900
394,149
+0.08(+2.09%)
Jun 13, 2011
3.850
3.870
3.810
3.820
364,990
-0.01(-0.26%)
Jun 10, 2011
3.840
3.910
3.815
3.830
350,309
-0.02(-0.52%)
Jun 09, 2011
3.850
3.930
3.820
3.850
347,856
+0.01(+0.26%)
Jun 08, 2011
3.890
3.950
3.830
3.840
337,550
-0.07(-1.79%)
Jun 07, 2011
3.930
4.000
3.890
3.910
397,516
+0.02(+0.51%)
Jun 06, 2011
3.910
3.971
3.860
3.890
786,914
-0.04(-1.02%)
Jun 03, 2011
3.930
3.970
3.910
3.930
704,051
+0.07(+1.81%)
May 24, 2011
3.870
3.930
3.840
3.860
440,078
+0.00(+0.00%)
May 23, 2011
3.910
3.980
3.860
3.860
432,353
-0.11(-2.77%)
May 20, 2011
4.010
4.030
3.960
3.970
364,842
-0.06(-1.49%)
May 19, 2011
4.020
4.030
3.990
4.030
298,735
+0.03(+0.75%)
May 18, 2011
3.850
4.010
3.850
4.000
420,686
+0.16(+4.17%)
May 17, 2011
3.870
3.940
3.830
3.840
603,020
-0.04(-1.03%)
May 16, 2011
3.960
4.000
3.880
3.880
344,237
-0.09(-2.27%)
May 13, 2011
4.030
4.030
3.950
3.970
377,485
-0.06(-1.49%)
May 12, 2011
4.000
4.030
3.990
4.030
350,054
+0.01(+0.25%)
May 11, 2011
4.020
4.030
3.950
4.020
663,244
-0.01(-0.25%)
May 10, 2011
4.010
4.030
4.000
4.030
421,549
+0.02(+0.50%)
May 09, 2011
3.980
4.030
3.930
4.010
224,106
+0.01(+0.25%)
May 06, 2011
3.980
4.030
3.960
4.000
698,810
+0.08(+2.04%)
May 05, 2011
3.870
4.010
3.850
3.920
650,990
+0.04(+1.03%)
May 04, 2011
3.960
4.050
3.870
3.880
958,868
-0.16(-3.96%)
May 03, 2011
4.060
4.170
3.990
4.040
1,027,499
-0.05(-1.22%)
May 02, 2011
4.100
4.140
4.050
4.090
752,388
+0.00(+0.00%)
Apr 29, 2011
4.120
4.120
4.070
4.090
429,144
-0.02(-0.49%)
Apr 28, 2011
4.080
4.110
4.070
4.110
290,306
+0.01(+0.24%)
Apr 27, 2011
4.080
4.120
4.050
4.100
375,223
+0.02(+0.49%)
Apr 26, 2011
4.100
4.110
4.060
4.080
397,099
-0.02(-0.49%)
Apr 25, 2011
4.080
4.110
4.050
4.100
349,379
-0.01(-0.24%)
Apr 21, 2011
4.130
4.130
4.080
4.110
667,244
+0.00(+0.12%)
Apr 20, 2011
4.080
4.120
4.050
4.105
1,311,030
+0.09(+2.11%)
Apr 19, 2011
4.050
4.050
3.995
4.020
319,085
-0.01(-0.25%)
Apr 18, 2011
4.000
4.040
3.980
4.030
368,311
+0.00(+0.00%)
Apr 15, 2011
4.000
4.050
4.000
4.030
443,517
+0.02(+0.50%)
Apr 14, 2011
4.000
4.040
4.000
4.010
324,624
+0.00(+0.00%)
Apr 13, 2011
4.050
4.070
4.000
4.010
337,100
+0.00(+0.00%)
Apr 12, 2011
4.020
4.060
4.000
4.010
429,043
-0.05(-1.23%)
Apr 11, 2011
4.040
4.110
3.990
4.060
518,191
+0.00(+0.00%)
Apr 08, 2011
4.130
4.130
4.050
4.060
805,671
-0.05(-1.22%)
Apr 07, 2011
4.090
4.140
4.050
4.110
1,624,739
+0.02(+0.49%)
Apr 06, 2011
4.150
4.150
4.060
4.090
688,762
-0.03(-0.73%)
Apr 05, 2011
4.140
4.190
4.090
4.120
1,274,056
-0.01(-0.24%)
Apr 04, 2011
4.180
4.240
4.120
4.130
436,093
+0.01(+0.24%)
Apr 01, 2011
4.050
4.130
4.030
4.120
470,180
+0.06(+1.48%)
Mar 31, 2011
4.180
4.190
4.060
4.060
719,165
-0.12(-2.87%)
Mar 30, 2011
4.180
4.230
4.140
4.180
395,939
+0.04(+0.97%)
Mar 29, 2011
4.120
4.170
4.050
4.140
308,367
+0.02(+0.49%)
Mar 28, 2011
4.130
4.130
4.080
4.120
763,467
+0.00(+0.00%)
Mar 25, 2011
4.130
4.300
4.090
4.120
996,949
+0.02(+0.49%)
Mar 24, 2011
4.060
4.120
4.050
4.100
438,525
+0.04(+0.99%)
Mar 23, 2011
4.060
4.090
4.040
4.060
640,684
-0.01(-0.25%)
Mar 22, 2011
4.060
4.090
4.020
4.070
433,855
+0.00(+0.00%)
Mar 21, 2011
4.070
4.190
4.020
4.070
706,496
-0.06(-1.45%)
Mar 18, 2011
4.080
4.190
4.045
4.130
1,314,003
+0.09(+2.23%)
Mar 17, 2011
4.050
4.130
3.990
4.040
929,755
+0.07(+1.76%)
Mar 16, 2011
3.930
4.040
3.930
3.970
824,788
+0.02(+0.51%)
Mar 15, 2011
3.850
3.970
3.850
3.950
798,503
+0.03(+0.77%)
Mar 14, 2011
4.000
4.020
3.880
3.920
830,591
-0.12(-2.97%)
Mar 11, 2011
4.020
4.080
4.010
4.040
577,396
-0.03(-0.74%)
Mar 10, 2011
4.060
4.170
4.020
4.070
851,070
-0.05(-1.21%)
Mar 09, 2011
4.100
4.180
4.060
4.120
609,117
-0.01(-0.24%)
Mar 08, 2011
4.050
4.160
4.030
4.130
467,635
+0.08(+1.98%)
Mar 07, 2011
4.120
4.180
4.030
4.050
621,051
-0.07(-1.70%)
Mar 04, 2011
4.060
4.150
4.060
4.120
527,958
+0.07(+1.73%)
Mar 03, 2011
3.970
4.150
3.940
4.050
1,045,327
+0.14(+3.58%)
Mar 02, 2011
3.910
3.980
3.850
3.910
748,498
+0.01(+0.26%)
Mar 01, 2011
3.930
4.100
3.880
3.900
775,789
+0.01(+0.26%)
Feb 28, 2011
3.950
3.950
3.890
3.890
521,115
-0.04(-1.02%)
Feb 25, 2011
3.920
3.970
3.910
3.930
377,531
+0.02(+0.51%)
Feb 24, 2011
3.900
3.920
3.850
3.910
534,224
+0.05(+1.30%)
Feb 23, 2011
3.900
3.960
3.760
3.860
1,382,300
-0.01(-0.26%)
Feb 22, 2011
4.090
4.100
3.860
3.870
1,005,622
-0.26(-6.30%)
Feb 18, 2011
4.080
4.170
4.040
4.130
1,120,950
+0.07(+1.72%)
Feb 17, 2011
4.010
4.060
3.990
4.060
929,653
+0.02(+0.50%)
Feb 16, 2011
3.600
4.180
3.490
4.040
6,081,422
-0.04(-0.98%)
Feb 15, 2011
4.100
4.130
4.070
4.080
378,332
-0.02(-0.49%)
Feb 14, 2011
4.100
4.180
4.080
4.100
450,775
+0.00(+0.00%)
Feb 11, 2011
4.050
4.100
4.050
4.100
288,618
+0.02(+0.49%)
Feb 10, 2011
4.050
4.100
4.050
4.080
399,544
+0.00(+0.00%)
Feb 09, 2011
4.100
4.150
4.060
4.080
713,111
-0.05(-1.21%)
Feb 08, 2011
4.100
4.130
4.040
4.130
477,435
+0.03(+0.73%)
Feb 07, 2011
4.020
4.300
3.990
4.100
2,452,378
+0.07(+1.74%)
Feb 04, 2011
4.000
4.080
3.980
4.030
1,051,855
+0.05(+1.26%)
Feb 03, 2011
3.850
4.000
3.850
3.980
936,635
+0.11(+2.84%)
Feb 02, 2011
3.860
4.000
3.860
3.870
532,865
-0.02(-0.51%)
Feb 01, 2011
3.790
3.900
3.720
3.890
1,210,610
+0.11(+2.91%)
Jan 31, 2011
3.750
3.780
3.710
3.780
703,041
+0.06(+1.61%)
Jan 28, 2011
3.750
3.810
3.700
3.720
676,882
-0.05(-1.33%)
Jan 27, 2011
3.770
3.850
3.760
3.770
431,413
-0.01(-0.26%)
Jan 26, 2011
3.730
3.790
3.700
3.780
695,045
+0.05(+1.34%)
Jan 25, 2011
3.690
3.760
3.690
3.730
495,249
+0.03(+0.81%)
Jan 24, 2011
3.810
3.820
3.700
3.700
547,705
-0.10(-2.63%)
Jan 21, 2011
3.750
3.820
3.710
3.800
775,042
+0.10(+2.70%)
Jan 20, 2011
3.670
3.750
3.600
3.700
498,216
-0.01(-0.27%)
Jan 19, 2011
3.740
3.800
3.690
3.710
494,506
-0.04(-1.07%)
Jan 18, 2011
3.680
3.820
3.670
3.750
521,895
+0.02(+0.54%)
Jan 14, 2011
3.720
3.760
3.680
3.730
490,254
+0.02(+0.54%)
Jan 13, 2011
3.750
3.767
3.680
3.710
495,572
-0.04(-1.07%)
Jan 12, 2011
3.690
3.750
3.680
3.750
1,112,964
+0.09(+2.46%)
Jan 11, 2011
3.590
3.740
3.580
3.660
2,170,582
+0.08(+2.16%)
Jan 10, 2011
3.530
3.590
3.500
3.583
308,650
+0.03(+0.92%)
Jan 07, 2011
3.610
3.630
3.500
3.550
557,266
-0.04(-1.11%)
Jan 06, 2011
3.630
3.690
3.540
3.590
916,504
-0.01(-0.28%)
Jan 05, 2011
3.590
3.600
3.520
3.600
512,615
+0.00(+0.00%)
Jan 04, 2011
3.660
3.690
3.580
3.600
456,328
-0.04(-1.10%)
Jan 03, 2011
3.620
3.640
3.560
3.640
460,694
+0.06(+1.68%)
Dec 31, 2010
3.560
3.590
3.490
3.580
252,677
+0.02(+0.56%)
Dec 30, 2010
3.520
3.580
3.520
3.560
295,671
+0.05(+1.42%)
Dec 29, 2010
3.490
3.540
3.400
3.510
273,296
+0.02(+0.57%)
Dec 28, 2010
3.520
3.520
3.470
3.490
333,814
-0.03(-0.85%)
Dec 27, 2010
3.550
3.570
3.500
3.520
277,151
-0.04(-1.26%)
Dec 23, 2010
3.630
3.650
3.520
3.565
334,606
-0.06(-1.79%)
Dec 22, 2010
3.550
3.630
3.500
3.630
368,822
+0.08(+2.25%)
Dec 21, 2010
3.550
3.600
3.540
3.550
424,901
+0.00(+0.00%)
Dec 20, 2010
3.680
3.720
3.500
3.550
1,316,092
-0.13(-3.53%)
Dec 17, 2010
3.700
3.750
3.650
3.680
767,592
-0.02(-0.54%)
Dec 16, 2010
3.670
3.750
3.670
3.700
881,190
+0.03(+0.82%)
Dec 15, 2010
3.630
3.720
3.630
3.670
724,575
+0.05(+1.38%)
Dec 14, 2010
3.690
3.730
3.615
3.620
533,290
-0.04(-1.09%)
Dec 13, 2010
3.760
3.790
3.650
3.660
526,327
-0.09(-2.40%)
Dec 10, 2010
3.690
3.780
3.660
3.750
723,250
+0.07(+1.90%)
Dec 09, 2010
3.800
3.800
3.650
3.680
1,429,286
-0.10(-2.71%)
Dec 08, 2010
3.800
3.811
3.720
3.783
499,146
-0.02(-0.46%)
Dec 07, 2010
3.750
3.840
3.720
3.800
1,054,888
+0.09(+2.43%)
Dec 06, 2010
3.700
3.740
3.670
3.710
396,091
-0.01(-0.27%)
Dec 03, 2010
3.640
3.730
3.630
3.720
341,412
+0.02(+0.54%)
Dec 02, 2010
3.640
3.745
3.590
3.700
532,235
-0.01(-0.27%)
Dec 01, 2010
3.740
3.790
3.700
3.710
733,063
+0.05(+1.37%)
Nov 30, 2010
3.700
3.750
3.610
3.660
1,069,958
-0.12(-3.17%)
Nov 29, 2010
3.650
3.790
3.630
3.780
479,999
+0.09(+2.44%)
Nov 26, 2010
3.670
3.710
3.630
3.690
140,863
-0.02(-0.54%)
Nov 24, 2010
3.660
3.710
3.710
3.710
284,350
+0.10(+2.77%)
Nov 23, 2010
3.690
3.720
3.600
3.610
372,898
-0.13(-3.48%)
Nov 22, 2010
3.550
3.780
3.550
3.740
925,567
+0.15(+4.18%)
Nov 19, 2010
3.610
3.610
3.500
3.590
295,940
-0.02(-0.55%)
Nov 18, 2010
3.560
3.660
3.500
3.610
629,357
+0.10(+2.85%)
Nov 17, 2010
3.520
3.540
3.490
3.510
402,398
+0.01(+0.29%)
Nov 16, 2010
3.510
3.540
3.470
3.500
704,347
-0.04(-1.13%)
Nov 15, 2010
3.530
3.590
3.500
3.540
879,256
+0.03(+0.85%)
Nov 12, 2010
3.500
3.550
3.470
3.510
418,068
-0.02(-0.57%)
Nov 11, 2010
3.470
3.570
3.470
3.530
766,404
+0.03(+0.86%)
Nov 10, 2010
3.450
3.530
3.450
3.500
1,060,157
+0.06(+1.74%)
Nov 09, 2010
3.530
3.565
3.440
3.440
1,976,106
-0.04(-1.15%)
Nov 08, 2010
3.450
3.520
3.380
3.480
1,154,430
-0.01(-0.29%)
Nov 05, 2010
3.480
3.510
3.460
3.490
1,092,585
-0.01(-0.29%)
Nov 04, 2010
3.450
3.500
3.420
3.500
882,109
+0.09(+2.64%)
Nov 03, 2010
3.400
3.510
3.320
3.410
1,695,763
+0.06(+1.79%)
Nov 02, 2010
3.290
3.350
3.210
3.350
1,019,966
+0.06(+1.82%)
Nov 01, 2010
3.250
3.290
3.190
3.290
553,903
+0.06(+1.86%)
Oct 29, 2010
3.120
3.240
3.100
3.230
697,882
+0.11(+3.53%)
Oct 28, 2010
3.150
3.150
3.090
3.120
222,461
+0.01(+0.32%)
Oct 27, 2010
3.120
3.120
3.050
3.110
444,331
-0.06(-1.89%)
Oct 25, 2010
3.240
3.240
3.160
3.170
525,826
-0.05(-1.55%)
Oct 22, 2010
3.190
3.221
3.160
3.220
286,703
+0.05(+1.58%)
Oct 21, 2010
3.240
3.250
3.110
3.170
498,418
-0.06(-1.86%)
Oct 20, 2010
3.170
3.250
3.140
3.230
380,651
+0.09(+2.87%)
Oct 19, 2010
3.200
3.240
3.120
3.140
449,898
-0.11(-3.38%)
Oct 18, 2010
3.250
3.280
3.200
3.250
303,053
+0.00(+0.00%)
Oct 15, 2010
3.250
3.280
3.150
3.250
693,522
+0.02(+0.62%)
Oct 14, 2010
3.200
3.250
3.160
3.230
508,845
+0.02(+0.62%)
Oct 13, 2010
3.200
3.250
3.140
3.210
902,874
+0.01(+0.31%)
Oct 12, 2010
3.200
3.250
3.150
3.200
704,751
-0.02(-0.62%)
Oct 11, 2010
3.220
3.250
3.170
3.220
623,654
-0.03(-0.92%)
Oct 08, 2010
3.140
3.250
3.080
3.250
1,196,917
+0.08(+2.52%)
Oct 07, 2010
3.000
3.180
3.000
3.170
1,571,085
+0.04(+1.28%)
Oct 06, 2010
3.300
3.300
3.090
3.130
4,341,521
-0.18(-5.44%)
Oct 05, 2010
3.190
3.360
3.150
3.310
2,226,617
+0.16(+5.08%)
Oct 04, 2010
3.180
3.220
3.150
3.150
1,136,822
-0.05(-1.56%)
Oct 01, 2010
3.120
3.210
3.090
3.200
1,782,655
+0.09(+2.89%)
Sep 30, 2010
2.950
3.120
2.930
3.110
1,713,971
+0.20(+6.87%)
Sep 29, 2010
2.920
2.930
2.760
2.910
1,042,444
-0.01(-0.34%)
Sep 28, 2010
2.820
2.920
2.800
2.920
698,251
+0.09(+3.18%)
Sep 27, 2010
2.830
2.880
2.800
2.830
690,369
+0.02(+0.71%)
Sep 24, 2010
2.720
2.830
2.660
2.810
1,185,038
+0.13(+4.85%)
Sep 23, 2010
2.680
2.740
2.650
2.680
1,311,086
-0.03(-1.11%)
Sep 22, 2010
2.720
2.770
2.640
2.710
467,709
-0.01(-0.37%)
Sep 21, 2010
2.870
2.870
2.720
2.720
1,310,603
-0.16(-5.56%)
Sep 20, 2010
2.730
2.880
2.710
2.880
822,506
+0.15(+5.49%)
Sep 17, 2010
2.700
2.840
2.580
2.730
2,186,826
+0.08(+3.02%)
Sep 15, 2010
2.700
2.720
2.640
2.650
484,920
-0.05(-1.85%)
Sep 14, 2010
2.750
2.760
2.680
2.700
472,610
-0.06(-2.17%)
Sep 13, 2010
2.780
2.780
2.710
2.760
518,325
+0.00(+0.00%)
Sep 10, 2010
2.700
2.790
2.690
2.760
402,462
+0.08(+2.99%)
Sep 09, 2010
2.710
2.800
2.630
2.680
442,599
-0.02(-0.74%)
Sep 08, 2010
2.700
2.860
2.600
2.700
650,270
+0.01(+0.37%)
Sep 07, 2010
2.860
2.880
2.670
2.690
826,094
-0.22(-7.56%)
Sep 03, 2010
2.770
2.980
2.760
2.910
1,986,395
+0.18(+6.59%)
Sep 02, 2010
2.630
2.740
2.620
2.730
803,872
+0.09(+3.41%)
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.