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
Satellos Bioscience Inc
(TSV:
ICO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2010
0.3400
0.4000
0.3400
0.3500
17,000
+0.00(+0.00%)
Aug 30, 2010
0.3750
0.3750
0.3500
0.3500
23,500
-0.03(-6.67%)
Aug 27, 2010
0.3900
0.3900
0.3750
0.3750
3,500
+0.00(+0.00%)
Aug 26, 2010
0.3700
0.3750
0.3700
0.3750
6,600
+0.01(+1.35%)
Aug 25, 2010
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Aug 24, 2010
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Aug 23, 2010
0.3750
0.3750
0.3700
0.3700
10,000
-0.01(-1.33%)
Aug 20, 2010
0.3750
0.3750
0.3750
0.3750
4,200
+0.00(+0.00%)
Aug 19, 2010
0.3800
0.3800
0.3750
0.3750
5,505
+0.00(+0.00%)
Aug 18, 2010
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Aug 17, 2010
0.3750
0.3750
0.3750
0.3750
500
+0.00(+0.00%)
Aug 16, 2010
0.3800
0.3800
0.3750
0.3750
23,571
-0.03(-6.25%)
Aug 13, 2010
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Aug 12, 2010
0.4000
0.4000
0.4000
0.4000
4,500
+0.00(+0.00%)
Aug 11, 2010
0.3650
0.4000
0.3650
0.4000
19,725
+0.04(+9.59%)
Aug 10, 2010
0.3650
0.3650
0.3650
0.3650
5,357
+0.00(+0.00%)
Aug 09, 2010
0.4100
0.4100
0.3650
0.3650
6,000
-0.01(-1.35%)
Aug 06, 2010
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Aug 05, 2010
0.3700
0.4200
0.3700
0.3700
4,000
-0.01(-2.63%)
Aug 04, 2010
0.3800
0.3800
0.3800
0.3800
12,000
-0.02(-5.00%)
Aug 03, 2010
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jul 30, 2010
0.4000
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jul 29, 2010
0.3850
0.4000
0.3800
0.4000
11,000
-0.02(-5.88%)
Jul 28, 2010
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Jul 27, 2010
0.3750
0.4250
0.3750
0.4250
5,571
+0.02(+6.25%)
Jul 26, 2010
0.4200
0.4300
0.4000
0.4000
22,500
+0.02(+5.26%)
Jul 23, 2010
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Jul 22, 2010
0.3800
0.3800
0.3800
0.3800
10,290
-0.02(-5.00%)
Jul 21, 2010
0.3850
0.4000
0.3700
0.4000
56,000
+0.01(+2.56%)
Jul 20, 2010
0.4100
0.4100
0.3750
0.3900
33,000
+0.01(+1.30%)
Jul 19, 2010
0.3850
0.4150
0.3750
0.3850
25,871
-0.02(-6.10%)
Jul 16, 2010
0.4100
0.4100
0.4100
0.4100
10,000
+0.01(+2.50%)
Jul 15, 2010
0.4000
0.4000
0.4000
0.4000
16,000
+0.00(+0.00%)
Jul 14, 2010
0.4200
0.4300
0.4000
0.4000
29,000
-0.02(-5.88%)
Jul 13, 2010
0.4000
0.4250
0.4000
0.4250
9,500
-0.03(-5.56%)
Jul 12, 2010
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Jul 09, 2010
0.3750
0.4500
0.3750
0.4500
27,000
+0.06(+15.38%)
Jul 08, 2010
0.3950
0.4500
0.3900
0.3900
21,845
-0.06(-13.33%)
Jul 07, 2010
0.4500
0.4500
0.4000
0.4500
12,285
+0.04(+9.76%)
Jul 06, 2010
0.4100
0.4100
0.4100
0.4100
15,000
-0.05(-10.87%)
Jul 02, 2010
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jun 30, 2010
0.4200
0.4600
0.4050
0.4600
24,500
+0.02(+4.55%)
Jun 29, 2010
0.4400
0.4400
0.4400
0.4400
15,000
-0.04(-8.33%)
Jun 25, 2010
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Jun 24, 2010
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Jun 23, 2010
0.4800
0.4800
0.4800
0.4800
2,000
+0.01(+2.13%)
Jun 22, 2010
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 21, 2010
0.4700
0.4700
0.4700
0.4700
3,000
-0.02(-4.08%)
Jun 18, 2010
0.4700
0.4900
0.4700
0.4900
19,500
+0.02(+4.26%)
Jun 17, 2010
0.4850
0.4850
0.4700
0.4700
3,500
-0.02(-4.08%)
Jun 16, 2010
0.4600
0.4900
0.4550
0.4900
32,000
+0.02(+4.26%)
Jun 15, 2010
0.4600
0.4700
0.4600
0.4700
17,500
+0.00(+1.08%)
Jun 14, 2010
0.4700
0.4700
0.4650
0.4650
15,500
-0.02(-5.10%)
Jun 11, 2010
0.4900
0.4900
0.4800
0.4900
18,000
-0.02(-3.92%)
Jun 10, 2010
0.5000
0.5200
0.4900
0.5100
39,500
+0.06(+13.33%)
Jun 09, 2010
0.4600
0.4900
0.4400
0.4500
26,370
-0.04(-8.16%)
Jun 08, 2010
0.5000
0.5000
0.4900
0.4900
30,200
+0.04(+8.89%)
Jun 07, 2010
0.4900
0.4900
0.4500
0.4500
10,000
-0.05(-10.00%)
Jun 04, 2010
0.4600
0.5000
0.4500
0.5000
4,249
+0.03(+6.38%)
Jun 03, 2010
0.5100
0.5200
0.4700
0.4700
44,000
-0.03(-6.00%)
Jun 02, 2010
0.4700
0.5000
0.4700
0.5000
56,285
+0.03(+6.38%)
Jun 01, 2010
0.4700
0.4700
0.4700
0.4700
2,000
+0.04(+9.30%)
May 31, 2010
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
May 28, 2010
0.4300
0.4500
0.4300
0.4300
13,500
+0.00(+0.00%)
May 27, 2010
0.4500
0.4500
0.4300
0.4300
13,000
-0.02(-4.44%)
May 26, 2010
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
May 25, 2010
0.4100
0.4500
0.4100
0.4500
25,000
+0.03(+7.14%)
May 21, 2010
0.4200
0.4200
0.4200
0.4200
20,000
-0.01(-2.33%)
May 20, 2010
0.4400
0.4500
0.4200
0.4300
25,500
-0.05(-10.42%)
May 19, 2010
0.4800
0.4800
0.4800
0.4800
1,000
+0.03(+6.67%)
May 18, 2010
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
May 17, 2010
0.4800
0.4800
0.4500
0.4500
4,000
-0.03(-6.25%)
May 14, 2010
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
May 13, 2010
0.4500
0.4800
0.4400
0.4800
7,000
+0.03(+6.67%)
May 12, 2010
0.4500
0.4500
0.4500
0.4500
3,000
+0.00(+0.00%)
May 11, 2010
0.4550
0.4550
0.4500
0.4500
3,000
+0.00(+0.00%)
May 10, 2010
0.4900
0.4900
0.4500
0.4500
12,000
+0.00(+0.00%)
May 07, 2010
0.4500
0.4500
0.4500
0.4500
20,000
+0.00(+0.00%)
May 06, 2010
0.4350
0.4500
0.4250
0.4500
56,000
+0.00(+0.00%)
May 05, 2010
0.4500
0.4500
0.4500
0.4500
17,500
-0.05(-10.00%)
May 04, 2010
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
May 03, 2010
0.4500
0.5000
0.4500
0.5000
37,290
+0.00(+0.00%)
Apr 30, 2010
0.4900
0.5000
0.4900
0.5000
2,000
+0.02(+4.17%)
Apr 29, 2010
0.4900
0.4900
0.4800
0.4800
11,500
+0.01(+3.23%)
Apr 28, 2010
0.4650
0.4650
0.4650
0.4650
389,785
-0.00(-1.06%)
Apr 27, 2010
0.4700
0.4700
0.4700
0.4700
21,000
+0.00(+0.00%)
Apr 26, 2010
0.4700
0.4700
0.4650
0.4700
11,000
-0.02(-4.08%)
Apr 23, 2010
0.4700
0.4900
0.4600
0.4900
16,600
+0.01(+2.08%)
Apr 22, 2010
0.4500
0.4800
0.4500
0.4800
64,500
-0.01(-2.04%)
Apr 21, 2010
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 20, 2010
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 19, 2010
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 16, 2010
0.4700
0.4900
0.4600
0.4900
12,500
+0.02(+4.26%)
Apr 15, 2010
0.4700
0.4700
0.4700
0.4700
15,000
+0.01(+2.17%)
Apr 14, 2010
0.4950
0.5000
0.4600
0.4600
6,900
-0.03(-7.07%)
Apr 13, 2010
0.4700
0.4950
0.4600
0.4950
45,896
+0.03(+5.32%)
Apr 12, 2010
0.4700
0.4700
0.4700
0.4700
10,000
+0.00(+0.00%)
Apr 09, 2010
0.4500
0.4700
0.4500
0.4700
18,393
+0.00(+0.00%)
Apr 08, 2010
0.4650
0.4700
0.4650
0.4700
10,000
-0.01(-2.08%)
Apr 07, 2010
0.4800
0.4800
0.4800
0.4800
2,500
+0.00(+0.00%)
Apr 06, 2010
0.4800
0.4800
0.4800
0.4800
25,500
-0.01(-2.04%)
Apr 05, 2010
0.4800
0.4900
0.4800
0.4900
11,000
+0.01(+2.08%)
Apr 01, 2010
0.4800
0.4800
0.4800
0
+0.01(+1.05%)
Mar 31, 2010
0.4300
0.4750
0.4200
0.4750
273,896
+0.00(+0.00%)
Mar 30, 2010
0.4700
0.4800
0.4200
0.4750
41,000
-0.02(-3.06%)
Mar 29, 2010
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Mar 26, 2010
0.4700
0.4900
0.4700
0.4900
3,000
+0.07(+15.29%)
Mar 25, 2010
0.4600
0.4600
0.4250
0.4250
20,000
-0.05(-11.46%)
Mar 24, 2010
0.5000
0.5000
0.4800
0.4800
18,000
-0.03(-5.88%)
Mar 23, 2010
0.5200
0.5200
0.5100
0.5100
13,500
-0.01(-1.92%)
Mar 22, 2010
0.5000
0.5200
0.5000
0.5200
39,500
+0.02(+4.00%)
Mar 19, 2010
0.5100
0.5300
0.5000
0.5000
5,000
-0.03(-5.66%)
Mar 18, 2010
0.5000
0.5300
0.5000
0.5300
26,500
+0.01(+1.92%)
Mar 17, 2010
0.5200
0.5200
0.5200
0.5200
15,000
-0.01(-1.89%)
Mar 16, 2010
0.5000
0.5300
0.5000
0.5300
32,300
+0.02(+3.92%)
Mar 15, 2010
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Mar 12, 2010
0.4500
0.5100
0.4500
0.5100
51,600
+0.04(+8.51%)
Mar 11, 2010
0.4700
0.4700
0.4700
0.4700
10,000
+0.01(+2.17%)
Mar 10, 2010
0.4600
0.4600
0.4500
0.4600
10,000
+0.01(+2.22%)
Mar 09, 2010
0.4400
0.4500
0.4300
0.4500
6,000
+0.00(+0.00%)
Mar 08, 2010
0.5000
0.5000
0.4500
0.4500
32,000
-0.07(-13.46%)
Mar 05, 2010
0.4400
0.5200
0.4100
0.5200
57,788
+0.09(+20.93%)
Mar 04, 2010
0.4400
0.4400
0.4300
0.4300
11,000
-0.04(-8.51%)
Mar 03, 2010
0.4800
0.4800
0.4100
0.4700
53,000
+0.02(+4.44%)
Mar 02, 2010
0.4300
0.4500
0.4300
0.4500
3,600
-0.03(-6.25%)
Mar 01, 2010
0.4800
0.4800
0.4800
0.4800
5,000
+0.00(+0.00%)
Feb 26, 2010
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Feb 25, 2010
0.4800
0.4800
0.4800
0.4800
2,500
+0.00(+0.00%)
Feb 24, 2010
0.4450
0.4800
0.4300
0.4800
28,157
+0.03(+7.87%)
Feb 23, 2010
0.4500
0.4500
0.4450
0.4450
5,500
-0.01(-1.11%)
Feb 22, 2010
0.4500
0.4500
0.4500
0.4500
24,000
+0.01(+2.27%)
Feb 19, 2010
0.4600
0.4600
0.4400
0.4400
25,071
-0.02(-4.35%)
Feb 18, 2010
0.4800
0.4800
0.4600
0.4600
8,000
+0.02(+3.37%)
Feb 17, 2010
0.4450
0.4450
0.4450
0.4450
3,700
+0.01(+1.14%)
Feb 16, 2010
0.4400
0.4400
0.4400
0.4400
5,300
+0.00(+0.00%)
Feb 12, 2010
0.4400
0.4400
0.4400
0
-0.04(-8.33%)
Feb 11, 2010
0.4800
0.4800
0.4800
0.4800
1,000
+0.03(+7.87%)
Feb 10, 2010
0.4450
0.4450
0.4450
0
+0.00(+0.00%)
Feb 09, 2010
0.4500
0.4500
0.4450
0.4450
24,142
-0.01(-1.11%)
Feb 08, 2010
0.4500
0.4500
0.4450
0.4500
17,000
+0.00(+0.00%)
Feb 05, 2010
0.4500
0.4500
0.4500
0.4500
15,500
-0.03(-6.25%)
Feb 04, 2010
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Feb 03, 2010
0.4800
0.5200
0.4800
0.4800
30,500
+0.00(+0.00%)
Feb 02, 2010
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Feb 01, 2010
0.4700
0.4800
0.4600
0.4800
13,000
+0.00(+0.00%)
Jan 29, 2010
0.4400
0.4800
0.4400
0.4800
5,500
+0.03(+6.67%)
Jan 28, 2010
0.4500
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Jan 27, 2010
0.4500
0.4500
0.4500
0.4500
4,500
-0.02(-3.23%)
Jan 26, 2010
0.4650
0.4650
0.4650
0
+0.00(+0.00%)
Jan 25, 2010
0.4200
0.4650
0.4200
0.4650
17,500
+0.03(+5.68%)
Jan 22, 2010
0.4100
0.4400
0.4100
0.4400
11,000
+0.02(+3.53%)
Jan 21, 2010
0.4400
0.4400
0.4250
0.4250
21,000
-0.02(-3.41%)
Jan 20, 2010
0.4600
0.4600
0.4400
0.4400
19,571
+0.00(+0.00%)
Jan 19, 2010
0.4600
0.4700
0.4200
0.4400
32,500
-0.02(-4.35%)
Jan 18, 2010
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jan 15, 2010
0.4600
0.4600
0.4600
0.4600
400
-0.02(-4.17%)
Jan 14, 2010
0.4800
0.4800
0.4800
0.4800
2,000
+0.00(+0.00%)
Jan 13, 2010
0.4700
0.4800
0.4600
0.4800
9,000
+0.01(+3.23%)
Jan 12, 2010
0.5100
0.5100
0.4650
0.4650
26,600
-0.05(-10.58%)
Jan 11, 2010
0.5000
0.5200
0.5000
0.5200
39,000
-0.02(-3.70%)
Jan 08, 2010
0.5400
0.5400
0.5400
0.5400
8,500
+0.00(+0.00%)
Jan 07, 2010
0.5000
0.5400
0.5000
0.5400
49,500
+0.04(+8.00%)
Jan 06, 2010
0.5400
0.5400
0.5000
0.5000
24,000
-0.05(-9.09%)
Jan 05, 2010
0.5500
0.5700
0.5500
0.5500
33,000
+0.00(+0.00%)
Jan 04, 2010
0.5700
0.5700
0.5500
0.5500
12,414
+0.00(+0.00%)
Dec 31, 2009
0.5500
0.5500
0.5500
0
-0.02(-3.51%)
Dec 30, 2009
0.5700
0.5700
0.5700
0.5700
10,000
+0.03(+5.56%)
Dec 29, 2009
0.5900
0.5900
0.5400
0.5400
28,500
-0.05(-8.47%)
Dec 24, 2009
0.5900
0.5900
0.5900
0.5900
1,000
+0.00(+0.00%)
Dec 23, 2009
0.5300
0.6000
0.5300
0.5900
21,200
+0.05(+9.26%)
Dec 22, 2009
0.5500
0.5500
0.5200
0.5400
89,200
-0.02(-3.57%)
Dec 21, 2009
0.5600
0.5600
0.5600
0.5600
10,000
-0.02(-3.45%)
Dec 18, 2009
0.5800
0.5900
0.5700
0.5800
19,000
+0.01(+1.75%)
Dec 17, 2009
0.5800
0.5800
0.5700
0.5700
12,000
+0.02(+3.64%)
Dec 16, 2009
0.6000
0.6000
0.5500
0.5500
44,700
-0.05(-8.33%)
Dec 15, 2009
0.5900
0.6000
0.5800
0.6000
75,125
+0.01(+1.69%)
Dec 14, 2009
0.6500
0.6100
0.5900
0.5900
69,900
-0.06(-9.23%)
Dec 11, 2009
0.6400
0.6900
0.6300
0.6500
306,300
+0.02(+3.17%)
Dec 10, 2009
0.6300
0.6400
0.6000
0.6300
43,642
+0.01(+1.61%)
Dec 09, 2009
0.6000
0.6200
0.6000
0.6200
22,420
+0.02(+3.33%)
Dec 08, 2009
0.5900
0.6000
0.5600
0.6000
57,250
+0.04(+7.14%)
Dec 07, 2009
0.5600
0.5600
0.5500
0.5600
18,300
-0.06(-9.68%)
Dec 04, 2009
0.6000
0.6400
0.5700
0.6200
40,300
+0.04(+6.90%)
Dec 03, 2009
0.6000
0.6000
0.5800
0.5800
8,100
+0.00(+0.00%)
Dec 02, 2009
0.6300
0.6300
0.5800
0.5800
16,000
+0.00(+0.00%)
Dec 01, 2009
0.6000
0.6500
0.5800
0.5800
76,428
+0.00(+0.00%)
Nov 30, 2009
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Nov 27, 2009
0.5800
0.6400
0.5800
0.5800
40,500
+0.02(+3.57%)
Nov 26, 2009
0.5900
0.5900
0.5600
0.5600
30,842
-0.02(-3.45%)
Nov 25, 2009
0.5900
0.6100
0.5800
0.5800
53,850
-0.02(-3.33%)
Nov 24, 2009
0.6200
0.6200
0.5900
0.6000
15,600
-0.01(-1.64%)
Nov 23, 2009
0.6600
0.6600
0.6100
0.6100
12,500
-0.03(-4.69%)
Nov 20, 2009
0.6400
0.6500
0.6400
0.6400
20,000
+0.01(+1.59%)
Nov 19, 2009
0.6300
0.6300
0.6300
0.6300
8,000
+0.03(+5.00%)
Nov 18, 2009
0.6500
0.6500
0.5900
0.6000
124,750
-0.08(-11.76%)
Nov 17, 2009
0.6900
0.6900
0.6500
0.6800
32,800
-0.04(-5.56%)
Nov 16, 2009
0.7000
0.7200
0.6700
0.7200
30,500
+0.02(+2.86%)
Nov 13, 2009
0.7500
0.7500
0.6800
0.7000
47,600
-0.04(-5.41%)
Nov 12, 2009
0.7900
0.8000
0.7400
0.7400
51,750
-0.05(-6.33%)
Nov 11, 2009
0.7900
0.7900
0.7900
0.7900
2,000
-0.01(-1.25%)
Nov 10, 2009
0.7100
0.8000
0.7000
0.8000
100,750
+0.08(+11.11%)
Nov 09, 2009
0.6900
0.7200
0.6800
0.7200
70,221
+0.03(+4.35%)
Nov 06, 2009
0.6600
0.6900
0.6500
0.6900
27,785
+0.04(+6.15%)
Nov 05, 2009
0.6500
0.6900
0.6500
0.6500
97,167
+0.04(+6.56%)
Nov 04, 2009
0.6100
0.6100
0.6000
0.6100
31,800
+0.01(+1.67%)
Nov 03, 2009
0.6000
0.6400
0.5900
0.6000
44,071
-0.05(-7.69%)
Nov 02, 2009
0.6000
0.6500
0.6000
0.6500
19,900
+0.11(+20.37%)
Oct 30, 2009
0.5500
0.5600
0.5400
0.5400
7,000
+0.00(+0.00%)
Oct 29, 2009
0.5300
0.5400
0.5300
0.5400
11,300
-0.01(-1.82%)
Oct 28, 2009
0.5500
0.5500
0.5500
0.5500
33,333
-0.02(-3.51%)
Oct 27, 2009
0.5500
0.5700
0.5500
0.5700
22,500
+0.04(+7.55%)
Oct 26, 2009
0.5500
0.5500
0.5300
0.5300
42,500
-0.05(-8.62%)
Oct 23, 2009
0.5600
0.5900
0.5800
0.5800
26,700
+0.02(+3.57%)
Oct 22, 2009
0.5500
0.5600
0.5500
0.5600
9,500
+0.01(+1.82%)
Oct 21, 2009
0.5600
0.5800
0.5100
0.5500
108,450
-0.03(-5.17%)
Oct 20, 2009
0.6100
0.6000
0.5800
0.5800
22,000
-0.06(-9.38%)
Oct 19, 2009
0.6100
0.6400
0.5800
0.6400
23,200
+0.05(+8.47%)
Oct 16, 2009
0.6300
0.6300
0.5900
0.5900
51,750
-0.06(-9.23%)
Oct 15, 2009
0.6500
0.6500
0.6500
0.6500
3,000
+0.00(+0.00%)
Oct 14, 2009
0.6100
0.6500
0.6100
0.6500
17,500
+0.03(+4.84%)
Oct 13, 2009
0.6200
0.6200
0.6200
0.6200
5,000
+0.00(+0.00%)
Oct 09, 2009
0.6300
0.6300
0.6100
0.6200
33,500
-0.01(-1.59%)
Oct 08, 2009
0.6000
0.6600
0.6000
0.6300
115,500
+0.05(+8.62%)
Oct 07, 2009
0.5800
0.5800
0.5800
0.5800
16,000
+0.01(+1.75%)
Oct 06, 2009
0.6200
0.6200
0.5700
0.5700
59,500
-0.03(-5.00%)
Oct 05, 2009
0.5900
0.6500
0.5900
0.6000
9,000
-0.02(-3.23%)
Oct 02, 2009
0.6100
0.6200
0.5800
0.6200
76,000
-0.03(-4.62%)
Oct 01, 2009
0.6300
0.6500
0.5500
0.6500
96,500
+0.05(+8.33%)
Sep 30, 2009
0.6000
0.6000
0.5600
0.6000
15,100
+0.01(+1.69%)
Sep 29, 2009
0.5500
0.5900
0.5400
0.5900
18,500
+0.04(+7.27%)
Sep 28, 2009
0.5900
0.5900
0.5300
0.5500
79,000
-0.05(-8.33%)
Sep 25, 2009
0.6200
0.6500
0.6000
0.6000
86,442
-0.02(-3.23%)
Sep 24, 2009
0.6900
0.6900
0.6000
0.6200
166,500
-0.04(-6.06%)
Sep 23, 2009
0.6600
0.6900
0.6600
0.6600
62,000
-0.03(-4.35%)
Sep 22, 2009
0.6600
0.7000
0.6500
0.6900
57,500
+0.00(+0.00%)
Sep 21, 2009
0.6800
0.6900
0.6300
0.6900
25,500
+0.00(+0.00%)
Sep 18, 2009
0.6700
0.7100
0.6300
0.6900
101,692
-0.01(-1.43%)
Sep 17, 2009
0.6500
0.7000
0.6500
0.7000
17,200
+0.02(+2.94%)
Sep 16, 2009
0.6900
0.7000
0.6400
0.6800
66,000
-0.01(-1.45%)
Sep 15, 2009
0.6900
0.6900
0.6500
0.6900
72,800
+0.04(+6.15%)
Sep 14, 2009
0.7000
0.7000
0.6200
0.6500
80,500
-0.05(-7.14%)
Sep 11, 2009
0.6500
0.7500
0.6500
0.7000
115,298
+0.06(+9.37%)
Sep 10, 2009
0.6000
0.6400
0.6000
0.6400
100,785
+0.04(+6.67%)
Sep 09, 2009
0.5600
0.6000
0.5500
0.6000
51,900
+0.00(+0.00%)
Sep 08, 2009
0.5800
0.6000
0.5500
0.6000
54,957
+0.02(+3.45%)
Sep 04, 2009
0.5800
0.5800
0.5500
0.5800
35,000
+0.00(+0.00%)
Sep 03, 2009
0.5500
0.5800
0.5300
0.5800
11,895
+0.03(+5.45%)
Sep 02, 2009
0.5100
0.5500
0.5000
0.5500
103,500
+0.04(+7.84%)
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.