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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.390
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2009
6.261
6.374
6.135
6.360
476,960
+0.13(+2.03%)
Aug 28, 2009
6.451
6.451
6.139
6.234
355,864
-0.16(-2.54%)
Aug 27, 2009
6.460
6.460
6.252
6.397
153,131
-0.06(-0.98%)
Aug 26, 2009
6.496
6.500
6.333
6.460
331,796
-0.00(-0.07%)
Aug 25, 2009
6.487
6.536
6.406
6.464
465,894
-0.02(-0.35%)
Aug 24, 2009
6.469
6.536
6.455
6.487
383,852
+0.01(+0.21%)
Aug 21, 2009
6.392
6.509
6.342
6.473
319,812
+0.14(+2.21%)
Aug 20, 2009
6.261
6.347
6.261
6.333
127,400
+0.04(+0.65%)
Aug 19, 2009
6.162
6.315
6.157
6.293
207,612
+0.06(+1.01%)
Aug 18, 2009
6.311
6.324
6.216
6.230
177,175
-0.07(-1.07%)
Aug 17, 2009
6.194
6.329
6.148
6.297
193,038
+0.02(+0.36%)
Aug 14, 2009
6.261
6.311
6.194
6.275
277,845
+0.04(+0.58%)
Aug 13, 2009
6.284
6.284
6.144
6.239
196,922
+0.01(+0.14%)
Aug 12, 2009
6.126
6.320
6.126
6.230
359,083
+0.10(+1.62%)
Aug 11, 2009
6.248
6.248
6.099
6.130
268,577
-0.13(-2.09%)
Aug 10, 2009
6.230
6.374
6.157
6.261
326,505
-0.04(-0.57%)
Aug 07, 2009
5.968
6.311
5.776
6.297
510,171
+0.44(+7.47%)
Aug 06, 2009
5.706
5.878
5.467
5.860
579,309
+0.19(+3.34%)
Aug 05, 2009
5.711
5.900
5.589
5.670
448,796
-0.24(-4.12%)
Aug 04, 2009
5.869
6.021
5.779
5.914
227,574
+0.07(+1.24%)
Aug 03, 2009
5.792
5.918
5.670
5.842
337,103
+0.14(+2.53%)
Jul 31, 2009
5.670
5.751
5.670
5.697
212,538
+0.06(+1.04%)
Jul 30, 2009
5.553
5.715
5.521
5.639
330,479
+0.14(+2.46%)
Jul 29, 2009
5.490
5.558
5.431
5.503
283,425
+0.04(+0.74%)
Jul 28, 2009
5.355
5.499
5.341
5.463
370,788
+0.13(+2.45%)
Jul 27, 2009
5.299
5.332
5.192
5.332
310,195
+0.06(+1.20%)
Jul 24, 2009
5.152
5.269
5.097
5.269
332,862
+0.06(+1.13%)
Jul 23, 2009
5.075
5.210
5.025
5.210
337,105
+0.11(+2.12%)
Jul 22, 2009
4.998
5.124
4.979
5.102
308,406
+0.06(+1.25%)
Jul 21, 2009
5.152
5.152
4.994
5.039
259,805
-0.09(-1.76%)
Jul 20, 2009
5.152
5.152
5.070
5.129
236,697
+0.00(+0.00%)
Jul 17, 2009
5.165
5.188
5.088
5.129
323,510
-0.06(-1.22%)
Jul 16, 2009
5.161
5.206
5.075
5.192
414,067
-0.04(-0.78%)
Jul 15, 2009
5.142
5.237
5.120
5.233
385,009
+0.11(+2.20%)
Jul 14, 2009
5.075
5.120
4.989
5.120
271,170
+0.04(+0.71%)
Jul 13, 2009
4.949
5.093
4.890
5.084
383,071
-0.18(-3.51%)
Jul 10, 2009
5.233
5.282
5.165
5.269
492,990
+0.05(+0.95%)
Jul 09, 2009
5.129
5.251
5.034
5.219
497,335
+0.14(+2.84%)
Jul 08, 2009
5.106
5.233
4.962
5.075
622,295
+0.02(+0.36%)
Jul 07, 2009
5.174
5.236
5.052
5.057
446,574
-0.13(-2.52%)
Jul 06, 2009
5.097
5.242
5.097
5.188
313,920
+0.09(+1.86%)
Jul 02, 2009
5.142
5.170
5.061
5.093
377,166
-0.08(-1.48%)
Jul 01, 2009
5.305
5.323
5.165
5.170
430,252
-0.11(-2.13%)
Jun 30, 2009
5.336
5.355
5.269
5.282
270,654
+0.02(+0.34%)
Jun 29, 2009
5.377
5.377
5.233
5.264
295,374
-0.13(-2.34%)
Jun 26, 2009
5.273
5.404
5.215
5.391
765,615
+0.10(+1.88%)
Jun 25, 2009
5.142
5.300
5.102
5.291
236,559
+0.11(+2.18%)
Jun 24, 2009
5.228
5.282
5.138
5.179
253,901
-0.02(-0.35%)
Jun 23, 2009
5.323
5.327
5.115
5.197
294,092
-0.10(-1.87%)
Jun 22, 2009
5.318
5.373
5.251
5.296
296,841
-0.04(-0.68%)
Jun 19, 2009
5.413
5.449
5.305
5.332
500,115
-0.01(-0.25%)
Jun 18, 2009
5.246
5.368
5.233
5.345
265,347
+0.09(+1.80%)
Jun 17, 2009
5.097
5.296
5.093
5.251
359,371
+0.17(+3.28%)
Jun 16, 2009
5.138
5.138
5.066
5.084
356,319
+0.03(+0.63%)
Jun 15, 2009
5.102
5.111
4.962
5.052
176,494
-0.09(-1.75%)
Jun 12, 2009
5.075
5.147
4.967
5.142
250,855
+0.08(+1.51%)
Jun 11, 2009
5.043
5.179
4.998
5.066
379,821
+0.09(+1.91%)
Jun 10, 2009
4.818
4.998
4.624
4.971
851,114
+0.21(+4.36%)
Jun 09, 2009
4.885
4.962
4.746
4.764
595,640
-0.07(-1.49%)
Jun 08, 2009
4.944
4.958
4.737
4.836
809,189
-0.03(-0.56%)
Jun 05, 2009
4.894
5.097
4.791
4.863
658,538
+0.11(+2.28%)
Jun 04, 2009
4.786
4.831
4.688
4.755
191,405
+0.01(+0.29%)
Jun 03, 2009
4.601
4.804
4.601
4.741
452,717
+0.12(+2.64%)
Jun 02, 2009
4.709
4.813
4.511
4.619
666,231
-0.10(-2.10%)
Jun 01, 2009
4.705
4.795
4.633
4.718
425,395
+0.08(+1.65%)
May 29, 2009
4.800
4.849
4.529
4.642
591,513
-0.16(-3.38%)
May 28, 2009
4.885
4.885
4.764
4.804
323,616
-0.03(-0.56%)
May 27, 2009
4.845
4.939
4.818
4.831
295,019
-0.03(-0.65%)
May 26, 2009
4.813
5.057
4.813
4.863
377,846
+0.05(+1.13%)
May 22, 2009
4.994
5.007
4.791
4.809
285,085
-0.15(-3.00%)
May 21, 2009
5.034
5.097
4.876
4.958
288,823
-0.10(-1.96%)
May 20, 2009
5.215
5.219
5.030
5.057
334,033
-0.12(-2.27%)
May 19, 2009
5.210
5.210
5.012
5.174
429,465
-0.09(-1.80%)
May 18, 2009
5.183
5.364
5.183
5.269
265,861
+0.11(+2.19%)
May 15, 2009
5.215
5.215
5.057
5.156
312,257
-0.07(-1.30%)
May 14, 2009
5.016
5.309
4.985
5.224
359,642
+0.23(+4.51%)
May 13, 2009
5.066
5.106
4.962
4.998
270,516
-0.14(-2.64%)
May 12, 2009
5.106
5.305
5.061
5.133
241,166
+0.05(+0.89%)
May 11, 2009
5.373
5.422
4.998
5.088
606,104
-0.38(-6.93%)
May 08, 2009
5.201
5.476
5.201
5.467
424,603
+0.33(+6.41%)
May 07, 2009
5.124
5.323
5.106
5.138
356,436
+0.03(+0.62%)
May 06, 2009
5.233
5.233
4.980
5.106
235,145
-0.06(-1.22%)
May 05, 2009
5.287
5.323
5.039
5.170
357,221
-0.15(-2.88%)
May 04, 2009
5.233
5.336
5.179
5.323
288,823
+0.18(+3.51%)
May 01, 2009
5.133
5.201
5.061
5.142
290,235
+0.07(+1.33%)
Apr 30, 2009
5.246
5.309
5.075
5.075
227,803
-0.14(-2.60%)
Apr 29, 2009
5.066
5.255
5.052
5.210
228,831
+0.17(+3.40%)
Apr 28, 2009
4.980
5.183
4.967
5.039
325,378
+0.02(+0.45%)
Apr 27, 2009
5.012
5.138
4.971
5.016
264,702
-0.08(-1.59%)
Apr 24, 2009
5.129
5.206
4.985
5.097
395,548
+0.03(+0.53%)
Apr 23, 2009
5.147
5.210
4.971
5.070
447,450
-0.09(-1.66%)
Apr 22, 2009
5.025
5.300
5.025
5.156
213,626
+0.05(+0.88%)
Apr 21, 2009
4.998
5.201
4.967
5.111
334,509
+0.10(+2.07%)
Apr 20, 2009
5.102
5.179
4.967
5.007
314,800
-0.26(-4.97%)
Apr 17, 2009
5.287
5.300
5.165
5.269
221,558
+0.01(+0.17%)
Apr 16, 2009
5.255
5.336
5.115
5.260
338,832
+0.05(+0.87%)
Apr 15, 2009
5.066
5.242
5.066
5.215
212,837
+0.13(+2.48%)
Apr 14, 2009
5.156
5.156
5.025
5.088
286,021
-0.14(-2.59%)
Apr 13, 2009
5.314
5.314
5.057
5.224
434,914
-0.20(-3.66%)
Apr 09, 2009
5.192
5.427
5.120
5.422
579,717
+0.31(+6.00%)
Apr 08, 2009
5.030
5.115
4.885
5.115
353,386
+0.23(+4.71%)
Apr 07, 2009
5.021
5.174
4.885
4.885
328,083
-0.19(-3.82%)
Apr 06, 2009
5.093
5.152
5.007
5.079
405,013
-0.07(-1.31%)
Apr 03, 2009
4.935
5.147
4.877
5.147
276,803
+0.22(+4.39%)
Apr 02, 2009
4.912
5.016
4.773
4.930
563,051
+0.14(+3.02%)
Apr 01, 2009
4.565
4.854
4.511
4.786
389,105
+0.16(+3.41%)
Mar 31, 2009
4.687
4.773
4.574
4.628
371,471
-0.01(-0.29%)
Mar 30, 2009
4.511
4.669
4.421
4.642
294,549
-0.21(-4.28%)
Mar 26, 2009
4.637
4.849
4.524
4.849
430,507
+0.34(+7.61%)
Mar 25, 2009
4.430
4.606
4.308
4.506
362,732
+0.13(+2.88%)
Mar 24, 2009
4.543
4.845
4.376
4.380
370,030
-0.57(-11.57%)
Mar 23, 2009
4.854
4.953
4.430
4.953
532,740
+0.32(+6.91%)
Mar 20, 2009
4.655
4.813
4.601
4.633
543,130
+0.00(+0.10%)
Mar 19, 2009
4.714
4.714
4.470
4.628
357,899
-0.01(-0.19%)
Mar 18, 2009
4.380
4.637
4.376
4.637
280,330
+0.30(+6.86%)
Mar 17, 2009
4.091
4.344
3.970
4.340
217,204
+0.26(+6.30%)
Mar 16, 2009
4.015
4.191
3.997
4.082
271,946
+0.14(+3.67%)
Mar 13, 2009
4.096
4.146
3.848
3.938
368,675
-0.15(-3.64%)
Mar 12, 2009
3.767
4.091
3.676
4.087
299,105
+0.31(+8.11%)
Mar 11, 2009
3.875
3.947
3.780
3.780
154,541
-0.04(-0.95%)
Mar 10, 2009
3.636
3.830
3.613
3.816
352,849
+0.25(+7.09%)
Mar 09, 2009
3.654
3.726
3.564
3.564
439,266
-0.22(-5.73%)
Mar 06, 2009
3.776
3.852
3.658
3.780
290,869
+0.06(+1.58%)
Mar 05, 2009
3.902
3.970
3.708
3.722
309,703
-0.27(-6.67%)
Mar 04, 2009
3.690
4.042
3.609
3.988
279,616
+0.02(+0.57%)
Mar 02, 2009
4.285
4.380
3.961
3.965
314,853
-0.40(-9.10%)
Feb 27, 2009
4.182
4.452
4.114
4.362
253,094
+0.13(+2.98%)
Feb 26, 2009
4.452
4.574
4.231
4.236
388,749
-0.19(-4.28%)
Feb 25, 2009
4.552
4.655
4.299
4.425
296,480
-0.14(-3.06%)
Feb 24, 2009
4.488
4.610
4.267
4.565
344,029
+0.13(+2.85%)
Feb 23, 2009
4.732
4.858
4.430
4.439
299,712
-0.27(-5.66%)
Feb 20, 2009
4.858
4.873
4.592
4.705
279,743
-0.22(-4.49%)
Feb 19, 2009
4.985
5.066
4.881
4.926
177,237
+0.02(+0.37%)
Feb 18, 2009
5.066
5.066
4.885
4.908
205,273
-0.12(-2.42%)
Feb 17, 2009
5.079
5.192
5.030
5.030
217,519
-0.27(-5.03%)
Feb 13, 2009
5.300
5.413
5.142
5.296
100,519
+0.01(+0.26%)
Feb 12, 2009
5.179
5.359
5.156
5.282
187,275
-0.03(-0.51%)
Feb 11, 2009
5.174
5.318
5.174
5.309
230,906
+0.15(+2.88%)
Feb 10, 2009
5.327
5.436
5.138
5.161
240,126
-0.18(-3.46%)
Feb 09, 2009
5.395
5.427
5.300
5.345
165,807
-0.09(-1.58%)
Feb 06, 2009
5.314
5.467
5.305
5.431
214,105
+0.09(+1.78%)
Feb 05, 2009
5.210
5.404
5.179
5.336
270,692
+0.11(+2.16%)
Feb 04, 2009
5.409
5.449
5.192
5.224
163,291
-0.20(-3.66%)
Feb 03, 2009
5.440
5.440
4.976
5.422
208,195
+0.03(+0.59%)
Feb 02, 2009
5.079
5.431
5.021
5.391
278,317
+0.31(+6.13%)
Jan 30, 2009
5.210
5.314
5.057
5.079
195,703
-0.05(-1.05%)
Jan 29, 2009
5.300
5.368
5.115
5.133
214,338
-0.24(-4.53%)
Jan 28, 2009
5.526
5.526
5.332
5.377
295,728
-0.05(-0.91%)
Jan 27, 2009
5.418
5.521
5.300
5.427
167,172
+0.01(+0.25%)
Jan 26, 2009
5.269
5.449
5.206
5.413
194,329
+0.18(+3.45%)
Jan 23, 2009
5.106
5.350
5.070
5.233
102,847
-0.03(-0.51%)
Jan 22, 2009
5.264
5.377
5.133
5.260
103,366
-0.14(-2.67%)
Jan 21, 2009
5.075
5.409
5.052
5.404
425,592
+0.38(+7.64%)
Jan 20, 2009
5.300
5.323
5.021
5.021
224,493
-0.34(-6.31%)
Jan 16, 2009
5.287
5.436
5.003
5.359
236,734
+0.12(+2.33%)
Jan 15, 2009
5.075
5.251
5.025
5.237
268,794
+0.19(+3.75%)
Jan 14, 2009
5.336
5.350
5.030
5.048
280,064
-0.35(-6.52%)
Jan 13, 2009
5.278
5.503
5.264
5.400
341,189
-0.11(-2.05%)
Jan 12, 2009
5.454
5.580
5.449
5.512
381,455
+0.08(+1.50%)
Jan 09, 2009
5.612
5.612
5.422
5.431
289,295
-0.20(-3.53%)
Jan 08, 2009
5.458
5.630
5.436
5.630
375,148
+0.18(+3.40%)
Jan 07, 2009
5.422
5.544
5.368
5.445
203,794
-0.02(-0.41%)
Jan 06, 2009
5.476
5.521
5.323
5.467
262,157
+0.00(+0.08%)
Jan 05, 2009
5.413
5.508
5.327
5.463
401,200
+0.06(+1.17%)
Jan 02, 2009
5.368
5.440
5.201
5.400
212,431
+0.04(+0.76%)
Dec 31, 2008
5.133
5.404
5.093
5.359
362,459
+0.24(+4.76%)
Dec 30, 2008
4.921
5.147
4.894
5.115
455,601
+0.24(+5.00%)
Dec 29, 2008
5.016
5.016
4.849
4.872
229,277
-0.14(-2.79%)
Dec 26, 2008
4.980
5.039
4.859
5.012
104,543
+0.05(+0.91%)
Dec 24, 2008
4.908
5.012
4.876
4.967
31,574
+0.04(+0.73%)
Dec 23, 2008
5.093
5.093
4.849
4.930
317,996
+0.04(+0.83%)
Dec 22, 2008
4.768
5.061
4.655
4.890
437,585
+0.01(+0.18%)
Dec 19, 2008
5.165
5.188
4.858
4.881
532,428
-0.19(-3.82%)
Dec 18, 2008
5.124
5.179
4.919
5.075
498,785
-0.03(-0.53%)
Dec 17, 2008
4.714
5.111
4.601
5.102
374,144
+0.35(+7.31%)
Dec 16, 2008
4.786
4.994
4.606
4.755
884,617
+0.06(+1.35%)
Dec 15, 2008
4.912
4.935
4.615
4.691
219,450
-0.19(-3.97%)
Dec 12, 2008
4.407
4.890
4.407
4.885
180,090
+0.38(+8.41%)
Dec 11, 2008
4.939
4.971
4.475
4.506
312,989
-0.52(-10.40%)
Dec 10, 2008
4.881
5.179
4.881
5.030
195,395
-0.02(-0.45%)
Dec 09, 2008
4.876
5.179
4.782
5.052
537,103
+0.01(+0.27%)
Dec 08, 2008
4.854
5.079
4.755
5.039
246,668
+0.25(+5.28%)
Dec 05, 2008
4.574
4.795
4.389
4.786
235,366
+0.18(+3.82%)
Dec 04, 2008
4.655
4.903
4.529
4.610
236,606
-0.11(-2.39%)
Dec 03, 2008
4.515
4.768
4.389
4.723
252,223
+0.09(+2.05%)
Dec 02, 2008
4.249
4.633
4.177
4.628
475,453
+0.43(+10.32%)
Dec 01, 2008
4.488
4.615
4.164
4.195
295,899
-0.40(-8.64%)
Nov 28, 2008
4.619
4.723
4.452
4.592
127,502
-0.13(-2.68%)
Nov 26, 2008
4.254
4.732
4.159
4.718
296,646
+0.34(+7.83%)
Nov 25, 2008
4.073
4.376
3.803
4.376
404,218
+0.35(+8.74%)
Nov 24, 2008
3.546
4.055
3.546
4.024
493,952
+0.50(+14.07%)
Nov 21, 2008
3.753
4.006
3.279
3.528
1,091,052
-0.14(-3.69%)
Nov 20, 2008
4.398
4.759
3.523
3.663
820,836
-0.76(-17.23%)
Nov 19, 2008
4.939
5.102
4.421
4.425
280,862
-0.51(-10.33%)
Nov 18, 2008
4.976
5.048
4.723
4.935
501,461
-0.01(-0.18%)
Nov 17, 2008
4.818
5.133
4.737
4.944
259,720
+0.10(+2.05%)
Nov 14, 2008
5.048
5.152
4.831
4.845
175,670
-0.33(-6.45%)
Nov 13, 2008
4.709
5.215
4.624
5.179
365,011
+0.48(+10.28%)
Nov 12, 2008
4.800
4.930
4.696
4.696
243,959
-0.21(-4.23%)
Nov 11, 2008
4.917
5.206
4.831
4.903
420,644
-0.08(-1.63%)
Nov 10, 2008
5.021
5.039
4.782
4.985
318,116
+0.08(+1.66%)
Nov 07, 2008
4.691
4.912
4.642
4.903
209,689
+0.28(+6.05%)
Nov 06, 2008
4.746
4.822
4.592
4.624
193,976
-0.20(-4.21%)
Nov 05, 2008
5.025
5.088
4.737
4.827
248,929
-0.27(-5.23%)
Nov 04, 2008
5.124
5.188
4.858
5.093
413,171
+0.16(+3.20%)
Nov 03, 2008
4.853
4.949
4.579
4.935
318,300
+0.29(+6.21%)
Oct 31, 2008
4.331
4.646
4.182
4.646
471,465
+0.27(+6.08%)
Oct 30, 2008
4.385
4.385
4.096
4.380
402,934
+0.12(+2.75%)
Oct 29, 2008
4.421
4.479
4.245
4.263
270,902
-0.13(-2.88%)
Oct 28, 2008
4.195
4.466
4.069
4.389
256,012
+0.30(+7.28%)
Oct 27, 2008
4.137
4.308
4.091
4.091
242,928
-0.18(-4.32%)
Oct 24, 2008
4.335
4.466
4.240
4.276
222,711
-0.29(-6.42%)
Oct 23, 2008
4.624
4.705
4.403
4.570
279,144
-0.06(-1.36%)
Oct 22, 2008
4.705
4.795
4.606
4.633
225,663
-0.12(-2.47%)
Oct 21, 2008
4.773
5.097
4.682
4.750
175,942
-0.13(-2.68%)
Oct 20, 2008
4.687
4.903
4.651
4.881
274,358
+0.24(+5.25%)
Oct 17, 2008
4.858
5.436
4.624
4.637
398,219
-0.35(-7.05%)
Oct 16, 2008
4.655
4.989
4.520
4.989
389,899
+0.36(+7.80%)
Oct 15, 2008
5.016
5.111
4.628
4.628
322,410
-0.42(-8.31%)
Oct 14, 2008
5.345
5.377
4.935
5.048
330,861
-0.16(-3.12%)
Oct 13, 2008
4.849
5.210
4.709
5.210
469,660
+0.63(+13.68%)
Oct 10, 2008
4.524
4.633
3.722
4.583
777,296
-0.36(-7.30%)
Oct 09, 2008
5.318
5.494
4.944
4.944
483,491
-0.27(-5.11%)
Oct 08, 2008
5.413
5.485
5.188
5.210
467,353
-0.28(-5.02%)
Oct 07, 2008
5.724
5.855
5.481
5.485
409,349
-0.17(-3.03%)
Oct 06, 2008
6.130
6.203
5.391
5.657
835,968
-0.51(-8.27%)
Oct 03, 2008
6.618
6.645
6.135
6.166
464,460
-0.36(-5.53%)
Oct 02, 2008
6.613
6.848
6.514
6.527
207,798
-0.08(-1.23%)
Oct 01, 2008
6.798
6.866
6.604
6.609
167,106
-0.19(-2.85%)
Sep 30, 2008
6.721
6.929
6.676
6.803
329,304
+0.15(+2.24%)
Sep 29, 2008
6.766
6.951
6.631
6.654
510,616
-0.22(-3.15%)
Sep 26, 2008
6.703
6.965
6.640
6.870
218,004
+0.03(+0.46%)
Sep 25, 2008
6.789
6.969
6.672
6.839
203,398
+0.10(+1.47%)
Sep 24, 2008
6.798
6.848
6.676
6.739
163,357
-0.04(-0.53%)
Sep 23, 2008
6.784
6.920
6.735
6.775
218,496
+0.01(+0.13%)
Sep 22, 2008
6.929
7.114
6.690
6.766
233,025
-0.23(-3.35%)
Sep 19, 2008
7.209
7.209
6.640
7.001
1,118,297
+0.15(+2.24%)
Sep 18, 2008
6.591
6.848
6.315
6.848
566,194
+0.36(+5.56%)
Sep 17, 2008
6.730
6.775
6.482
6.487
206,900
-0.32(-4.77%)
Sep 16, 2008
6.654
6.812
6.514
6.812
329,415
+0.14(+2.03%)
Sep 15, 2008
6.857
6.965
6.676
6.676
203,644
-0.28(-4.08%)
Sep 12, 2008
6.893
6.974
6.839
6.960
204,109
+0.04(+0.52%)
Sep 11, 2008
6.987
7.177
6.857
6.924
237,430
-0.09(-1.22%)
Sep 10, 2008
7.082
7.163
6.978
7.010
310,747
+0.01(+0.13%)
Sep 09, 2008
7.087
7.190
7.001
7.001
283,766
-0.09(-1.21%)
Sep 08, 2008
7.046
7.177
6.965
7.087
309,765
+0.14(+2.01%)
Sep 05, 2008
6.965
6.969
6.834
6.947
316,285
-0.05(-0.71%)
Sep 04, 2008
7.060
7.100
6.798
6.996
347,482
-0.10(-1.46%)
Sep 03, 2008
6.960
7.172
6.911
7.100
364,572
+0.15(+2.21%)
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.