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
Repligen Cp
(NQ:
RGEN
)
158.16
-0.62 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.280
3.321
3.270
3.310
41,240
+0.02(+0.61%)
Aug 30, 2011
3.280
3.300
3.280
3.290
9,665
+0.01(+0.30%)
Aug 29, 2011
3.320
3.320
3.280
3.280
14,262
-0.04(-1.06%)
Aug 26, 2011
3.290
3.320
3.290
3.315
7,900
+0.02(+0.45%)
Aug 25, 2011
3.280
3.330
3.270
3.300
14,006
+0.00(+0.00%)
Aug 24, 2011
3.290
3.350
3.280
3.300
38,716
+0.00(+0.00%)
Aug 23, 2011
3.290
3.320
3.280
3.300
64,648
+0.01(+0.30%)
Aug 22, 2011
3.320
3.350
3.290
3.290
58,372
-0.01(-0.30%)
Aug 19, 2011
3.300
3.360
3.300
3.300
15,600
-0.01(-0.30%)
Aug 18, 2011
3.350
3.350
3.290
3.310
42,111
-0.06(-1.78%)
Aug 17, 2011
3.400
3.410
3.340
3.370
12,724
-0.06(-1.75%)
Aug 16, 2011
3.510
3.510
3.340
3.430
32,414
-0.07(-2.00%)
Aug 15, 2011
3.450
3.600
3.390
3.500
80,288
+0.06(+1.74%)
Aug 12, 2011
3.330
3.560
3.330
3.440
30,168
+0.12(+3.61%)
Aug 11, 2011
3.450
3.480
3.310
3.320
110,362
-0.13(-3.77%)
Aug 10, 2011
3.320
3.480
3.320
3.450
37,686
+0.13(+3.92%)
Aug 09, 2011
3.391
3.470
3.260
3.320
85,837
-0.06(-1.78%)
Aug 08, 2011
3.450
3.450
3.310
3.380
76,000
-0.13(-3.70%)
Aug 05, 2011
3.350
3.510
3.310
3.510
130,573
+0.10(+2.93%)
Aug 04, 2011
3.410
3.450
3.370
3.410
94,311
+0.01(+0.29%)
Aug 03, 2011
3.470
3.470
3.400
3.400
36,010
-0.03(-0.87%)
Aug 02, 2011
3.480
3.490
3.430
3.430
59,971
-0.05(-1.44%)
Aug 01, 2011
3.550
3.580
3.452
3.480
57,450
-0.05(-1.42%)
Jul 29, 2011
3.590
3.590
3.500
3.530
21,263
-0.08(-2.22%)
Jul 28, 2011
3.680
3.727
3.590
3.610
31,957
-0.11(-2.96%)
Jul 27, 2011
3.760
3.770
3.680
3.720
70,774
-0.02(-0.67%)
Jul 26, 2011
3.680
3.769
3.680
3.745
100,518
+0.06(+1.49%)
Jul 25, 2011
3.650
3.760
3.650
3.690
30,095
-0.01(-0.27%)
Jul 22, 2011
3.720
3.720
3.665
3.700
40,055
+0.01(+0.27%)
Jul 21, 2011
3.640
3.700
3.640
3.690
41,606
+0.04(+1.10%)
Jul 20, 2011
3.690
3.700
3.650
3.650
5,074
-0.03(-0.82%)
Jul 19, 2011
3.710
3.710
3.670
3.680
20,088
-0.02(-0.54%)
Jul 18, 2011
3.690
3.779
3.680
3.700
34,251
-0.01(-0.27%)
Jul 15, 2011
3.720
3.740
3.690
3.710
19,526
+0.00(+0.00%)
Jul 14, 2011
3.720
3.740
3.550
3.710
19,990
+0.00(+0.00%)
Jul 13, 2011
3.590
3.740
3.550
3.710
77,159
+0.11(+3.06%)
Jul 12, 2011
3.560
3.630
3.470
3.600
104,395
+0.04(+1.12%)
Jul 11, 2011
3.530
3.580
3.520
3.560
80,265
+0.03(+0.85%)
Jul 08, 2011
3.480
3.535
3.470
3.530
40,276
+0.03(+0.86%)
Jul 07, 2011
3.510
3.510
3.430
3.500
73,358
-0.01(-0.28%)
Jul 06, 2011
3.540
3.550
3.500
3.510
57,151
-0.02(-0.57%)
Jul 05, 2011
3.630
3.670
3.520
3.530
50,299
-0.07(-1.94%)
Jul 01, 2011
3.630
3.700
3.580
3.600
37,886
-0.04(-1.10%)
Jun 30, 2011
3.590
3.710
3.590
3.640
25,298
+0.02(+0.55%)
Jun 29, 2011
3.590
3.630
3.590
3.620
17,390
+0.02(+0.56%)
Jun 28, 2011
3.570
3.630
3.530
3.600
30,743
+0.02(+0.56%)
Jun 27, 2011
3.540
3.590
3.540
3.580
15,111
+0.03(+0.85%)
Jun 24, 2011
3.570
3.649
3.520
3.550
77,824
-0.01(-0.28%)
Jun 23, 2011
3.590
3.700
3.410
3.560
183,910
+0.17(+5.01%)
Jun 22, 2011
3.500
3.570
3.300
3.390
965,177
-0.11(-3.14%)
Jun 21, 2011
3.530
3.610
3.480
3.500
58,712
-0.01(-0.28%)
Jun 20, 2011
3.510
3.570
3.490
3.510
48,262
-0.05(-1.40%)
Jun 17, 2011
3.540
3.670
3.500
3.560
87,464
+0.03(+0.85%)
Jun 16, 2011
3.510
3.600
3.500
3.530
10,914
+0.01(+0.28%)
Jun 15, 2011
3.510
3.650
3.460
3.520
90,122
-0.03(-0.85%)
Jun 14, 2011
3.560
3.620
3.470
3.550
93,101
-0.02(-0.56%)
Jun 13, 2011
3.670
3.890
3.530
3.570
94,804
-0.09(-2.46%)
Jun 10, 2011
3.690
3.700
3.610
3.660
24,608
+0.00(+0.00%)
Jun 09, 2011
3.740
3.740
3.600
3.660
58,830
-0.09(-2.53%)
Jun 08, 2011
3.670
3.800
3.660
3.755
49,250
+0.04(+1.21%)
Jun 07, 2011
3.704
3.750
3.660
3.710
34,757
-0.01(-0.27%)
Jun 06, 2011
3.742
3.790
3.720
3.720
19,386
-0.07(-1.85%)
Jun 03, 2011
3.740
3.800
3.740
3.790
15,900
+0.08(+2.16%)
May 24, 2011
3.780
3.780
3.710
3.710
12,438
-0.07(-1.85%)
May 23, 2011
3.770
3.800
3.671
3.780
36,895
+0.01(+0.27%)
May 20, 2011
3.780
3.830
3.710
3.770
40,448
-0.02(-0.53%)
May 19, 2011
3.840
3.870
3.720
3.790
81,847
+0.10(+2.71%)
May 18, 2011
3.670
3.720
3.650
3.690
47,074
-0.01(-0.27%)
May 17, 2011
3.740
3.760
3.670
3.700
30,342
-0.07(-1.86%)
May 16, 2011
3.772
3.830
3.730
3.770
20,075
-0.06(-1.57%)
May 13, 2011
3.880
3.930
3.770
3.830
19,837
-0.05(-1.29%)
May 12, 2011
3.743
3.910
3.720
3.880
21,377
+0.07(+1.84%)
May 11, 2011
3.800
3.840
3.790
3.810
6,348
-0.02(-0.52%)
May 10, 2011
3.850
3.920
3.660
3.830
132,124
-0.05(-1.29%)
May 09, 2011
3.950
4.000
3.860
3.880
36,939
-0.15(-3.72%)
May 06, 2011
4.000
4.040
3.930
4.030
26,627
+0.03(+0.75%)
May 05, 2011
3.960
4.000
3.840
4.000
88,620
+0.01(+0.25%)
May 04, 2011
3.990
4.030
3.940
3.990
20,890
-0.03(-0.75%)
May 03, 2011
4.000
4.030
3.950
4.020
34,381
-0.03(-0.74%)
May 02, 2011
4.020
4.050
3.930
4.050
76,902
+0.05(+1.25%)
Apr 29, 2011
4.000
4.040
3.910
4.000
26,463
-0.03(-0.74%)
Apr 28, 2011
3.970
4.060
3.970
4.030
11,819
+0.02(+0.50%)
Apr 27, 2011
3.810
4.010
3.810
4.010
67,135
+0.19(+4.97%)
Apr 26, 2011
3.960
3.990
3.810
3.820
97,877
-0.14(-3.54%)
Apr 25, 2011
3.980
4.070
3.950
3.960
44,729
-0.03(-0.75%)
Apr 21, 2011
3.950
4.080
3.950
3.990
155,474
-0.08(-1.97%)
Apr 20, 2011
4.100
4.100
4.011
4.070
20,550
+0.04(+0.99%)
Apr 19, 2011
4.020
4.140
4.000
4.030
51,764
+0.01(+0.25%)
Apr 18, 2011
4.040
4.050
3.980
4.020
26,866
-0.08(-1.95%)
Apr 15, 2011
4.160
4.190
4.060
4.100
50,102
-0.02(-0.49%)
Apr 14, 2011
4.020
4.140
3.900
4.120
60,345
+0.12(+3.00%)
Apr 13, 2011
4.060
4.060
3.950
4.000
38,497
-0.01(-0.25%)
Apr 12, 2011
4.000
4.150
4.000
4.010
58,718
+0.00(+0.00%)
Apr 11, 2011
4.080
4.080
3.980
4.010
45,237
-0.05(-1.23%)
Apr 08, 2011
4.020
4.200
4.000
4.060
86,846
+0.08(+2.01%)
Apr 07, 2011
3.880
4.100
3.800
3.980
1,021,928
+0.08(+2.05%)
Apr 06, 2011
3.880
3.900
3.780
3.900
50,072
+0.01(+0.26%)
Apr 05, 2011
3.850
3.890
3.777
3.890
37,118
+0.00(+0.00%)
Apr 04, 2011
3.880
3.890
3.740
3.890
63,432
+0.01(+0.26%)
Apr 01, 2011
3.650
3.880
3.650
3.880
71,592
+0.14(+3.74%)
Mar 31, 2011
3.670
3.750
3.640
3.740
52,681
+0.04(+1.08%)
Mar 30, 2011
3.700
3.760
3.669
3.700
50,340
-0.01(-0.27%)
Mar 29, 2011
3.690
3.780
3.690
3.710
253,402
+0.00(+0.00%)
Mar 28, 2011
3.730
3.802
3.640
3.710
112,869
-0.03(-0.80%)
Mar 25, 2011
3.940
3.940
3.700
3.740
185,776
-0.17(-4.35%)
Mar 24, 2011
3.910
3.950
3.850
3.910
51,236
+0.04(+1.03%)
Mar 23, 2011
3.810
3.910
3.810
3.870
54,034
+0.07(+1.84%)
Mar 22, 2011
3.780
3.840
3.780
3.800
79,051
+0.05(+1.33%)
Mar 21, 2011
3.730
3.790
3.710
3.750
64,649
+0.07(+1.90%)
Mar 18, 2011
3.770
3.910
3.640
3.680
94,616
-0.03(-0.81%)
Mar 17, 2011
3.550
3.850
3.550
3.710
1,186,031
+0.18(+5.10%)
Mar 16, 2011
3.630
3.630
3.530
3.530
114,860
-0.03(-0.84%)
Mar 15, 2011
3.500
3.700
3.500
3.560
222,222
-0.08(-2.20%)
Mar 14, 2011
3.680
4.070
3.330
3.640
1,089,756
-0.01(-0.27%)
Mar 11, 2011
3.500
3.690
3.500
3.650
146,937
+0.16(+4.44%)
Mar 10, 2011
3.380
3.520
3.310
3.495
135,720
+0.13(+4.01%)
Mar 09, 2011
3.440
3.510
3.350
3.360
308,358
-0.09(-2.61%)
Mar 08, 2011
3.540
3.730
3.440
3.450
649,518
-0.09(-2.54%)
Mar 07, 2011
3.910
3.930
3.400
3.540
1,430,166
-1.37(-27.90%)
Mar 04, 2011
4.880
4.910
4.760
4.910
33,600
+0.06(+1.24%)
Mar 03, 2011
4.853
4.870
4.800
4.850
17,750
-0.04(-0.82%)
Mar 02, 2011
4.850
4.900
4.770
4.890
25,400
-0.01(-0.20%)
Mar 01, 2011
4.870
4.900
4.760
4.900
23,291
+0.08(+1.66%)
Feb 28, 2011
4.840
4.920
4.770
4.820
26,588
-0.02(-0.41%)
Feb 25, 2011
4.850
4.900
4.760
4.840
29,650
-0.01(-0.21%)
Feb 24, 2011
4.660
4.900
4.660
4.850
32,088
+0.17(+3.52%)
Feb 23, 2011
4.740
4.740
4.650
4.685
23,664
-0.03(-0.53%)
Feb 22, 2011
4.720
4.780
4.680
4.710
31,783
-0.07(-1.46%)
Feb 18, 2011
4.790
4.790
4.700
4.780
37,662
-0.01(-0.21%)
Feb 17, 2011
4.790
4.800
4.640
4.790
43,130
+0.01(+0.21%)
Feb 16, 2011
4.820
4.870
4.750
4.780
22,478
-0.07(-1.44%)
Feb 15, 2011
4.840
4.930
4.830
4.850
28,836
-0.03(-0.61%)
Feb 14, 2011
4.610
4.900
4.610
4.880
49,357
+0.12(+2.52%)
Feb 11, 2011
4.910
4.910
4.700
4.760
68,384
-0.21(-4.23%)
Feb 10, 2011
4.990
4.990
4.800
4.970
52,899
-0.08(-1.58%)
Feb 09, 2011
5.220
5.310
4.860
5.050
117,950
-0.11(-2.13%)
Feb 08, 2011
5.240
5.240
5.080
5.160
104,725
-0.05(-0.96%)
Feb 07, 2011
5.360
5.360
5.181
5.210
38,806
-0.13(-2.43%)
Feb 04, 2011
5.300
5.340
5.180
5.340
49,519
+0.06(+1.14%)
Feb 03, 2011
5.220
5.280
5.180
5.280
34,959
+0.06(+1.15%)
Feb 02, 2011
5.160
5.280
5.160
5.220
55,497
+0.02(+0.38%)
Feb 01, 2011
5.200
5.280
5.090
5.200
73,367
+0.03(+0.58%)
Jan 31, 2011
5.170
5.200
5.040
5.170
47,924
+0.07(+1.37%)
Jan 28, 2011
5.280
5.280
5.080
5.100
48,161
-0.15(-2.86%)
Jan 27, 2011
5.250
5.330
5.210
5.250
57,506
+0.00(+0.10%)
Jan 26, 2011
5.260
5.320
5.160
5.245
79,124
+0.04(+0.67%)
Jan 25, 2011
5.210
5.350
5.086
5.210
123,513
+0.05(+0.97%)
Jan 24, 2011
4.960
5.220
4.780
5.160
128,159
+0.36(+7.50%)
Jan 21, 2011
5.050
5.140
4.782
4.800
136,682
-0.24(-4.85%)
Jan 20, 2011
5.000
5.080
4.870
5.045
342,804
+0.26(+5.54%)
Jan 19, 2011
4.680
4.860
4.650
4.780
71,419
+0.04(+0.84%)
Jan 18, 2011
4.450
4.740
4.430
4.740
88,406
+0.22(+4.87%)
Jan 14, 2011
4.690
4.690
4.470
4.520
60,765
-0.13(-2.80%)
Jan 13, 2011
4.670
4.670
4.530
4.650
33,722
+0.03(+0.65%)
Jan 12, 2011
4.560
4.700
4.420
4.620
72,922
+0.12(+2.66%)
Jan 11, 2011
4.490
4.530
4.381
4.500
43,401
+0.06(+1.35%)
Jan 10, 2011
4.380
4.460
4.370
4.440
27,537
+0.07(+1.60%)
Jan 07, 2011
4.520
4.550
4.370
4.370
79,406
-0.10(-2.24%)
Jan 06, 2011
4.450
4.560
4.370
4.470
43,064
+0.02(+0.45%)
Jan 05, 2011
4.370
4.480
4.370
4.450
46,620
+0.05(+1.14%)
Jan 04, 2011
4.470
4.479
4.280
4.400
98,104
-0.12(-2.65%)
Jan 03, 2011
4.700
4.720
4.350
4.520
195,349
-0.17(-3.62%)
Dec 31, 2010
4.750
4.750
4.630
4.690
66,800
-0.04(-0.78%)
Dec 30, 2010
4.730
4.740
4.650
4.727
67,349
+0.08(+1.66%)
Dec 29, 2010
4.780
4.850
4.580
4.650
55,204
-0.10(-2.11%)
Dec 28, 2010
4.740
4.790
4.590
4.750
103,180
+0.08(+1.71%)
Dec 27, 2010
4.350
4.750
4.320
4.670
189,648
+0.39(+9.11%)
Dec 23, 2010
4.300
4.400
4.250
4.280
58,798
+0.07(+1.66%)
Dec 22, 2010
4.140
4.340
4.091
4.210
154,908
+0.10(+2.48%)
Dec 21, 2010
4.060
4.150
3.990
4.108
91,213
+0.09(+2.19%)
Dec 20, 2010
4.000
4.050
3.900
4.020
53,158
+0.07(+1.77%)
Dec 17, 2010
3.950
4.020
3.950
3.950
34,929
-0.04(-1.00%)
Dec 16, 2010
3.960
4.020
3.920
3.990
46,859
+0.03(+0.76%)
Dec 15, 2010
4.040
4.040
3.880
3.960
33,400
-0.01(-0.25%)
Dec 14, 2010
3.900
4.010
3.900
3.970
42,503
+0.05(+1.28%)
Dec 13, 2010
3.880
4.020
3.880
3.920
36,109
-0.01(-0.25%)
Dec 10, 2010
3.990
4.040
3.920
3.930
54,732
-0.01(-0.25%)
Dec 09, 2010
3.900
4.000
3.880
3.940
51,593
+0.06(+1.55%)
Dec 08, 2010
3.940
3.940
3.830
3.880
32,988
-0.02(-0.51%)
Dec 07, 2010
4.070
4.070
3.890
3.900
51,173
-0.10(-2.50%)
Dec 06, 2010
3.900
4.060
3.850
4.000
89,765
+0.04(+1.01%)
Dec 03, 2010
3.850
3.990
3.830
3.960
62,122
+0.11(+2.86%)
Dec 02, 2010
3.760
3.930
3.760
3.850
39,708
+0.05(+1.32%)
Dec 01, 2010
3.830
3.860
3.690
3.800
34,675
+0.08(+2.15%)
Nov 30, 2010
3.740
3.740
3.650
3.720
23,570
+0.02(+0.54%)
Nov 29, 2010
3.800
3.800
3.660
3.700
21,893
-0.10(-2.63%)
Nov 26, 2010
3.500
3.810
3.500
3.800
55,479
+0.08(+2.15%)
Nov 24, 2010
3.960
3.720
3.720
3.720
95,607
-0.24(-6.06%)
Nov 23, 2010
3.980
4.000
3.850
3.960
51,272
+0.02(+0.51%)
Nov 22, 2010
3.900
3.980
3.860
3.940
37,692
+0.02(+0.51%)
Nov 19, 2010
3.830
3.920
3.760
3.920
18,376
+0.13(+3.43%)
Nov 18, 2010
3.690
3.849
3.690
3.790
26,329
+0.08(+2.16%)
Nov 17, 2010
3.880
3.920
3.620
3.710
43,586
-0.14(-3.64%)
Nov 16, 2010
3.980
3.980
3.840
3.850
34,925
-0.13(-3.27%)
Nov 15, 2010
3.830
3.980
3.790
3.980
45,545
+0.14(+3.65%)
Nov 12, 2010
3.660
3.840
3.660
3.840
37,673
+0.07(+1.86%)
Nov 11, 2010
3.730
3.770
3.650
3.770
14,397
-0.01(-0.26%)
Nov 10, 2010
3.575
3.810
3.540
3.780
30,120
+0.26(+7.39%)
Nov 09, 2010
3.610
3.610
3.450
3.520
48,049
-0.10(-2.76%)
Nov 08, 2010
3.700
3.750
3.520
3.620
38,279
-0.09(-2.43%)
Nov 05, 2010
3.540
3.710
3.530
3.710
23,682
+0.13(+3.63%)
Nov 04, 2010
3.680
3.680
3.440
3.580
68,650
-0.09(-2.45%)
Nov 03, 2010
3.820
3.820
3.670
3.670
10,018
-0.15(-3.93%)
Nov 02, 2010
3.859
3.880
3.750
3.820
31,231
-0.05(-1.29%)
Nov 01, 2010
3.900
3.900
3.760
3.870
19,634
-0.01(-0.26%)
Oct 29, 2010
3.830
3.900
3.790
3.880
37,931
+0.01(+0.26%)
Oct 28, 2010
3.940
3.940
3.830
3.870
13,520
-0.03(-0.77%)
Oct 27, 2010
3.810
3.902
3.810
3.900
17,657
+0.16(+4.27%)
Oct 25, 2010
3.590
3.790
3.590
3.740
52,349
+0.18(+5.07%)
Oct 22, 2010
3.461
3.620
3.420
3.560
25,690
+0.12(+3.49%)
Oct 21, 2010
3.500
3.590
3.360
3.440
16,387
-0.09(-2.55%)
Oct 20, 2010
3.400
3.550
3.370
3.530
62,063
+0.11(+3.22%)
Oct 19, 2010
3.330
3.420
3.212
3.420
17,626
+0.06(+1.79%)
Oct 18, 2010
3.390
3.390
3.330
3.360
14,427
-0.04(-1.18%)
Oct 15, 2010
3.360
3.420
3.320
3.400
16,768
+0.05(+1.49%)
Oct 14, 2010
3.380
3.390
3.340
3.350
6,200
-0.03(-0.89%)
Oct 13, 2010
3.362
3.400
3.360
3.380
14,150
+0.00(+0.00%)
Oct 12, 2010
3.310
3.400
3.310
3.380
7,244
+0.05(+1.50%)
Oct 11, 2010
3.330
3.360
3.310
3.330
3,467
-0.03(-0.89%)
Oct 08, 2010
3.290
3.430
3.290
3.360
11,858
+0.07(+2.13%)
Oct 07, 2010
3.340
3.350
3.290
3.290
19,790
-0.06(-1.79%)
Oct 06, 2010
3.340
3.380
3.290
3.350
10,062
-0.02(-0.59%)
Oct 05, 2010
3.370
3.420
3.350
3.370
11,129
+0.02(+0.60%)
Oct 04, 2010
3.290
3.350
3.250
3.350
55,688
+0.01(+0.30%)
Oct 01, 2010
3.380
3.430
3.330
3.340
31,162
-0.04(-1.18%)
Sep 30, 2010
3.370
3.440
3.340
3.380
70,426
+0.07(+2.11%)
Sep 29, 2010
3.310
3.400
3.260
3.310
31,303
+0.00(+0.00%)
Sep 28, 2010
3.300
3.317
3.270
3.310
23,393
+0.00(+0.00%)
Sep 27, 2010
3.330
3.400
3.295
3.310
9,980
+0.00(+0.00%)
Sep 24, 2010
3.360
3.370
3.300
3.310
9,760
-0.01(-0.30%)
Sep 23, 2010
3.326
3.350
3.290
3.320
15,064
+0.01(+0.30%)
Sep 22, 2010
3.400
3.400
3.310
3.310
21,264
-0.10(-2.93%)
Sep 21, 2010
3.400
3.449
3.340
3.410
9,862
+0.00(+0.00%)
Sep 20, 2010
3.420
3.450
3.270
3.410
40,433
+0.01(+0.29%)
Sep 17, 2010
3.300
3.400
3.290
3.400
37,574
+0.11(+3.34%)
Sep 15, 2010
3.350
3.380
3.280
3.290
14,509
-0.05(-1.50%)
Sep 14, 2010
3.450
3.450
3.240
3.340
50,062
-0.08(-2.34%)
Sep 13, 2010
3.450
3.600
3.410
3.420
33,309
-0.04(-1.16%)
Sep 10, 2010
3.420
3.520
3.380
3.460
29,220
+0.01(+0.29%)
Sep 09, 2010
3.440
3.500
3.370
3.450
37,081
-0.04(-1.15%)
Sep 08, 2010
3.400
3.500
3.400
3.490
29,735
+0.18(+5.44%)
Sep 07, 2010
3.380
3.390
3.310
3.310
8,860
-0.05(-1.49%)
Sep 03, 2010
3.510
3.550
3.340
3.360
18,680
-0.20(-5.62%)
Sep 02, 2010
3.350
3.560
3.290
3.560
80,528
+0.18(+5.20%)
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.