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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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, 2007
2.149
2.287
2.103
2.225
549,527
+0.12(+5.84%)
Aug 30, 2007
1.995
2.133
1.934
2.103
241,733
+0.12(+6.20%)
Aug 29, 2007
1.918
2.010
1.872
1.980
186,759
+0.05(+2.38%)
Aug 28, 2007
2.057
2.057
1.903
1.934
222,959
-0.14(-6.67%)
Aug 27, 2007
1.903
2.133
1.857
2.072
725,657
+0.26(+14.41%)
Aug 24, 2007
1.750
1.872
1.702
1.811
313,572
+0.06(+3.51%)
Aug 23, 2007
1.581
1.750
1.581
1.750
224,226
+0.15(+9.62%)
Aug 22, 2007
1.550
1.596
1.535
1.596
63,254
+0.06(+4.00%)
Aug 21, 2007
1.504
1.550
1.473
1.535
92,865
+0.02(+1.01%)
Aug 20, 2007
1.535
1.565
1.504
1.519
83,129
-0.03(-1.98%)
Aug 17, 2007
1.565
1.596
1.535
1.550
89,473
-0.02(-0.98%)
Aug 16, 2007
1.596
1.596
1.473
1.565
152,158
-0.02(-0.97%)
Aug 15, 2007
1.611
1.611
1.535
1.581
110,204
+0.03(+1.98%)
Aug 14, 2007
1.611
1.611
1.535
1.550
215,581
+0.08(+5.21%)
Aug 13, 2007
1.596
1.596
1.473
1.473
168,161
-0.03(-2.04%)
Aug 10, 2007
1.611
1.611
1.489
1.504
163,368
-0.09(-5.77%)
Aug 09, 2007
1.504
1.596
1.504
1.596
110,215
+0.05(+2.97%)
Aug 08, 2007
1.596
1.611
1.520
1.550
79,661
-0.03(-1.94%)
Aug 07, 2007
1.535
1.596
1.504
1.581
132,078
+0.11(+7.29%)
Aug 06, 2007
1.520
1.550
1.459
1.473
41,444
-0.08(-4.95%)
Aug 03, 2007
1.550
1.581
1.550
1.550
36,366
-0.03(-1.94%)
Aug 02, 2007
1.565
1.581
1.519
1.581
55,128
+0.08(+4.99%)
Aug 01, 2007
1.473
1.565
1.458
1.506
97,566
+0.00(+0.16%)
Jul 31, 2007
1.412
1.503
1.412
1.503
84,615
+0.09(+6.46%)
Jul 30, 2007
1.412
1.458
1.398
1.412
30,404
+0.00(+0.00%)
Jul 27, 2007
1.398
1.473
1.398
1.412
30,411
+0.01(+0.99%)
Jul 26, 2007
1.460
1.460
1.397
1.398
167,344
-0.06(-4.21%)
Jul 25, 2007
1.519
1.519
1.460
1.460
64,922
-0.04(-2.96%)
Jul 24, 2007
1.535
1.565
1.473
1.504
87,317
-0.05(-2.97%)
Jul 23, 2007
1.489
1.581
1.489
1.550
62,991
+0.05(+3.06%)
Jul 20, 2007
1.519
1.535
1.473
1.504
58,823
-0.02(-1.01%)
Jul 19, 2007
1.489
1.550
1.489
1.519
143,038
+0.02(+1.02%)
Jul 18, 2007
1.519
1.535
1.397
1.504
290,999
+0.00(+0.31%)
Jul 17, 2007
1.565
1.611
1.489
1.499
118,722
-0.07(-4.22%)
Jul 16, 2007
1.596
1.627
1.550
1.565
46,312
-0.05(-2.86%)
Jul 13, 2007
1.596
1.657
1.581
1.611
144,806
+0.03(+1.94%)
Jul 12, 2007
1.565
1.611
1.550
1.581
147,475
+0.03(+1.98%)
Jul 11, 2007
1.565
1.611
1.535
1.550
98,719
-0.02(-0.98%)
Jul 10, 2007
1.519
1.627
1.519
1.565
400,715
+0.08(+5.15%)
Jul 09, 2007
1.351
1.489
1.351
1.489
207,530
+0.15(+11.48%)
Jul 06, 2007
1.366
1.366
1.291
1.335
48,225
+0.02(+1.17%)
Jul 05, 2007
1.320
1.377
1.292
1.320
80,125
+0.02(+1.18%)
Jul 03, 2007
1.274
1.304
1.274
1.304
31,577
+0.01(+1.07%)
Jul 02, 2007
1.281
1.320
1.259
1.291
63,540
+0.00(+0.12%)
Jun 29, 2007
1.258
1.304
1.258
1.289
66,117
+0.00(+0.01%)
Jun 28, 2007
1.320
1.335
1.273
1.289
71,565
-0.06(-4.45%)
Jun 27, 2007
1.351
1.351
1.258
1.349
143,018
-0.02(-1.24%)
Jun 26, 2007
1.366
1.397
1.351
1.366
106,012
-0.02(-1.11%)
Jun 25, 2007
1.397
1.427
1.381
1.381
52,119
-0.03(-2.16%)
Jun 22, 2007
1.412
1.458
1.397
1.412
29,564
-0.00(-0.12%)
Jun 21, 2007
1.458
1.489
1.412
1.413
32,532
-0.04(-3.05%)
Jun 20, 2007
1.443
1.489
1.443
1.458
58,838
-0.02(-1.04%)
Jun 19, 2007
1.458
1.473
1.443
1.473
56,493
+0.00(+0.00%)
Jun 18, 2007
1.458
1.489
1.443
1.473
28,539
+0.02(+1.05%)
Jun 15, 2007
1.412
1.473
1.412
1.458
68,482
+0.05(+3.26%)
Jun 14, 2007
1.397
1.427
1.397
1.412
79,885
-0.02(-1.08%)
Jun 13, 2007
1.397
1.427
1.397
1.427
22,805
+0.02(+1.09%)
Jun 12, 2007
1.427
1.443
1.412
1.412
53,756
-0.03(-2.08%)
Jun 11, 2007
1.397
1.443
1.397
1.442
39,116
-0.00(-0.05%)
Jun 08, 2007
1.443
1.456
1.412
1.443
18,904
+0.02(+1.08%)
Jun 07, 2007
1.458
1.473
1.412
1.427
26,389
+0.00(+0.00%)
Jun 06, 2007
1.443
1.458
1.427
1.427
95,432
-0.02(-1.06%)
Jun 05, 2007
1.458
1.473
1.427
1.443
57,767
-0.00(-0.02%)
Jun 04, 2007
1.458
1.473
1.443
1.443
35,182
-0.03(-2.06%)
Jun 01, 2007
1.473
1.502
1.443
1.473
56,674
-0.02(-1.03%)
May 31, 2007
1.535
1.535
1.443
1.489
181,137
+0.00(+0.00%)
May 30, 2007
1.504
1.535
1.473
1.489
54,711
-0.03(-2.02%)
May 29, 2007
1.519
1.550
1.504
1.519
74,049
-0.03(-1.98%)
May 25, 2007
1.443
1.565
1.443
1.550
251,609
+0.10(+6.99%)
May 24, 2007
1.443
1.488
1.443
1.449
41,793
-0.04(-2.68%)
May 23, 2007
1.504
1.504
1.458
1.489
113,334
+0.03(+2.11%)
May 22, 2007
1.458
1.489
1.443
1.458
76,179
+0.00(+0.11%)
May 21, 2007
1.458
1.503
1.443
1.456
47,593
-0.00(-0.10%)
May 18, 2007
1.458
1.489
1.444
1.458
110,728
+0.00(+0.00%)
May 17, 2007
1.458
1.550
1.443
1.458
82,890
+0.02(+1.06%)
May 16, 2007
1.519
1.519
1.427
1.443
301,943
-0.15(-9.62%)
May 15, 2007
1.565
1.611
1.550
1.596
106,362
+0.06(+4.00%)
May 14, 2007
1.535
1.581
1.535
1.535
40,989
-0.02(-0.99%)
May 11, 2007
1.565
1.596
1.550
1.550
155,829
-0.02(-0.98%)
May 10, 2007
1.535
1.581
1.535
1.565
134,550
+0.02(+0.99%)
May 09, 2007
1.504
1.565
1.504
1.550
90,848
+0.02(+1.00%)
May 08, 2007
1.581
1.611
1.473
1.535
110,093
-0.06(-3.85%)
May 07, 2007
1.627
1.673
1.581
1.596
73,893
-0.03(-1.89%)
May 04, 2007
1.581
1.657
1.535
1.627
208,249
+0.06(+3.92%)
May 03, 2007
1.535
1.565
1.535
1.565
56,990
+0.03(+2.00%)
May 02, 2007
1.473
1.550
1.473
1.535
79,220
+0.02(+1.38%)
May 01, 2007
1.519
1.535
1.473
1.514
102,916
+0.03(+1.74%)
Apr 30, 2007
1.489
1.519
1.473
1.488
53,759
+0.03(+2.05%)
Apr 27, 2007
1.473
1.535
1.458
1.458
105,415
-0.06(-4.03%)
Apr 26, 2007
1.535
1.565
1.473
1.519
148,815
-0.03(-1.99%)
Apr 25, 2007
1.535
1.581
1.535
1.550
161,040
+0.02(+1.00%)
Apr 24, 2007
1.550
1.611
1.535
1.535
105,793
-0.05(-2.91%)
Apr 23, 2007
1.581
1.627
1.565
1.581
81,489
-0.03(-1.90%)
Apr 20, 2007
1.596
1.642
1.565
1.611
256,564
+0.08(+5.01%)
Apr 19, 2007
1.412
1.596
1.377
1.535
478,993
+0.15(+11.10%)
Apr 18, 2007
1.351
1.458
1.351
1.381
55,341
-0.04(-2.64%)
Apr 17, 2007
1.320
1.443
1.320
1.419
175,304
+0.08(+6.25%)
Apr 16, 2007
1.243
1.367
1.243
1.335
150,223
+0.08(+6.08%)
Apr 13, 2007
1.243
1.320
1.243
1.259
134,262
+0.00(+0.09%)
Apr 12, 2007
1.274
1.289
1.243
1.258
163,448
-0.02(-1.28%)
Apr 11, 2007
1.258
1.305
1.258
1.274
170,093
+0.00(+0.00%)
Apr 10, 2007
1.274
1.335
1.274
1.274
149,791
-0.06(-4.59%)
Apr 09, 2007
1.381
1.381
1.289
1.335
119,369
-0.05(-3.31%)
Apr 05, 2007
1.397
1.427
1.335
1.381
147,538
-0.00(-0.03%)
Apr 04, 2007
1.304
1.381
1.304
1.381
176,972
+0.06(+4.65%)
Apr 03, 2007
1.489
1.535
1.243
1.320
817,792
-0.21(-14.00%)
Apr 02, 2007
1.550
1.581
1.504
1.535
266,445
-0.05(-2.91%)
Mar 30, 2007
1.627
1.734
1.550
1.581
263,194
-0.05(-2.83%)
Mar 29, 2007
1.565
1.642
1.565
1.627
161,141
+0.06(+3.92%)
Mar 28, 2007
1.550
1.581
1.535
1.565
81,485
+0.01(+0.84%)
Mar 27, 2007
1.581
1.581
1.549
1.552
66,267
-0.03(-1.80%)
Mar 26, 2007
1.535
1.581
1.535
1.581
143,238
+0.00(+0.00%)
Mar 23, 2007
1.473
1.611
1.473
1.581
189,050
+0.06(+4.05%)
Mar 22, 2007
1.458
1.535
1.427
1.519
73,972
+0.05(+3.11%)
Mar 21, 2007
1.458
1.489
1.435
1.473
37,802
+0.04(+2.66%)
Mar 20, 2007
1.427
1.458
1.403
1.435
14,493
+0.01(+0.55%)
Mar 19, 2007
1.427
1.427
1.397
1.427
55,873
+0.00(+0.00%)
Mar 16, 2007
1.443
1.473
1.397
1.427
117,952
-0.02(-1.06%)
Mar 15, 2007
1.443
1.581
1.443
1.443
176,073
+0.00(+0.00%)
Mar 14, 2007
1.443
1.473
1.443
1.443
85,167
-0.03(-2.08%)
Mar 13, 2007
1.473
1.489
1.443
1.473
138,212
+0.00(+0.00%)
Mar 12, 2007
1.506
1.519
1.427
1.473
175,878
-0.02(-1.03%)
Mar 09, 2007
1.565
1.568
1.458
1.489
163,134
-0.05(-3.00%)
Mar 08, 2007
1.535
1.565
1.519
1.535
142,885
+0.02(+1.01%)
Mar 07, 2007
1.550
1.566
1.519
1.519
63,463
-0.05(-2.94%)
Mar 06, 2007
1.535
1.596
1.535
1.565
151,776
+0.07(+4.62%)
Mar 05, 2007
1.550
1.581
1.496
1.496
300,094
-0.08(-5.34%)
Mar 02, 2007
1.535
1.657
1.489
1.581
331,420
+0.06(+4.04%)
Mar 01, 2007
1.519
1.550
1.489
1.519
175,126
-0.00(-0.03%)
Feb 28, 2007
1.550
1.611
1.504
1.520
442,192
-0.05(-2.91%)
Feb 27, 2007
1.688
1.688
1.550
1.565
296,796
-0.15(-8.93%)
Feb 26, 2007
1.765
1.765
1.704
1.719
105,451
-0.05(-2.61%)
Feb 23, 2007
1.765
1.780
1.734
1.765
113,736
-0.02(-0.86%)
Feb 22, 2007
1.872
1.872
1.765
1.780
258,609
-0.06(-3.33%)
Feb 21, 2007
1.872
1.888
1.765
1.842
292,903
+0.00(+0.00%)
Feb 20, 2007
1.734
1.888
1.688
1.842
547,582
+0.11(+6.19%)
Feb 16, 2007
1.565
1.811
1.550
1.734
517,609
+0.17(+10.78%)
Feb 15, 2007
1.596
1.627
1.550
1.565
139,549
-0.02(-0.97%)
Feb 14, 2007
1.565
1.627
1.550
1.581
126,380
+0.00(+0.00%)
Feb 13, 2007
1.565
1.611
1.550
1.581
259,442
-0.03(-1.70%)
Feb 12, 2007
1.673
1.673
1.596
1.608
316,916
-0.10(-5.60%)
Feb 09, 2007
1.750
1.780
1.688
1.704
280,217
-0.03(-1.77%)
Feb 08, 2007
1.673
1.765
1.642
1.734
335,687
+0.08(+4.63%)
Feb 07, 2007
1.750
1.765
1.642
1.657
407,679
-0.09(-5.26%)
Feb 06, 2007
1.581
1.797
1.581
1.750
746,950
+0.17(+10.68%)
Feb 05, 2007
1.512
1.581
1.504
1.581
291,679
+0.11(+7.29%)
Feb 02, 2007
1.443
1.504
1.397
1.473
227,205
+0.03(+2.13%)
Feb 01, 2007
1.504
1.504
1.412
1.443
286,615
-0.08(-5.04%)
Jan 31, 2007
1.581
1.596
1.504
1.519
296,450
-0.02(-1.01%)
Jan 30, 2007
1.581
1.581
1.504
1.535
342,446
-0.03(-1.96%)
Jan 29, 2007
1.657
1.688
1.504
1.565
461,124
-0.09(-5.56%)
Jan 26, 2007
1.688
1.719
1.611
1.657
327,464
-0.03(-1.82%)
Jan 25, 2007
1.811
1.811
1.657
1.688
332,076
-0.11(-5.98%)
Jan 24, 2007
1.704
1.796
1.688
1.796
445,474
+0.09(+5.42%)
Jan 23, 2007
1.627
1.719
1.589
1.703
611,679
+0.12(+7.76%)
Jan 22, 2007
1.611
1.673
1.581
1.581
686,782
-0.11(-6.36%)
Jan 19, 2007
1.688
1.750
1.627
1.688
396,795
-0.02(-0.90%)
Jan 18, 2007
1.888
1.888
1.581
1.704
562,464
-0.17(-9.02%)
Jan 17, 2007
1.903
1.918
1.811
1.872
430,202
+0.09(+5.17%)
Jan 16, 2007
1.995
2.072
1.780
1.780
658,706
-0.12(-6.29%)
Jan 12, 2007
1.903
1.918
1.796
1.900
692,954
-0.00(-0.18%)
Jan 11, 2007
1.949
2.041
1.842
1.903
443,954
-0.05(-2.36%)
Jan 10, 2007
2.072
2.072
1.872
1.949
626,365
-0.15(-7.30%)
Jan 09, 2007
2.164
2.164
2.010
2.103
572,300
-0.02(-0.72%)
Jan 08, 2007
2.133
2.210
2.041
2.118
1,554,095
+0.14(+6.98%)
Jan 05, 2007
1.903
1.980
1.796
1.980
776,711
+0.11(+5.74%)
Jan 04, 2007
2.041
2.072
1.704
1.872
935,653
-0.12(-6.15%)
Jan 03, 2007
1.796
2.164
1.796
1.995
1,983,650
+0.31(+18.18%)
Dec 29, 2006
1.750
1.780
1.642
1.688
640,320
-0.08(-4.35%)
Dec 28, 2006
1.980
2.057
1.750
1.765
1,469,303
-0.17(-8.73%)
Dec 27, 2006
1.811
2.010
1.765
1.934
2,517,582
+0.29(+17.76%)
Dec 26, 2006
1.565
1.826
1.565
1.642
1,444,156
+0.14(+9.18%)
Dec 22, 2006
1.381
1.596
1.381
1.504
623,020
+0.09(+6.52%)
Dec 21, 2006
1.322
1.427
1.274
1.412
294,562
+0.09(+6.98%)
Dec 20, 2006
1.274
1.366
1.274
1.320
192,668
+0.05(+3.61%)
Dec 19, 2006
1.412
1.412
1.274
1.274
99,444
-0.11(-7.66%)
Dec 18, 2006
1.366
1.412
1.366
1.380
129,003
-0.02(-1.22%)
Dec 15, 2006
1.489
1.489
1.366
1.397
101,386
-0.05(-3.19%)
Dec 14, 2006
1.504
1.504
1.381
1.443
111,788
+0.02(+1.08%)
Dec 13, 2006
1.381
1.535
1.366
1.427
444,062
+0.08(+5.68%)
Dec 12, 2006
1.258
1.397
1.258
1.351
247,921
+0.11(+8.64%)
Dec 11, 2006
1.366
1.443
1.228
1.243
437,140
+0.02(+1.25%)
Dec 08, 2006
1.136
1.289
1.136
1.228
279,009
+0.08(+6.67%)
Dec 07, 2006
1.166
1.166
1.105
1.151
52,302
+0.02(+1.35%)
Dec 06, 2006
1.151
1.166
1.105
1.136
76,459
-0.02(-1.33%)
Dec 05, 2006
1.151
1.166
1.105
1.151
115,934
+0.03(+2.74%)
Dec 04, 2006
1.136
1.166
1.090
1.120
97,426
+0.02(+1.39%)
Dec 01, 2006
1.074
1.136
1.074
1.105
48,999
-0.03(-2.70%)
Nov 30, 2006
1.105
1.136
1.074
1.136
48,869
-0.01(-0.76%)
Nov 29, 2006
1.105
1.151
1.059
1.144
104,033
+0.07(+6.53%)
Nov 28, 2006
1.105
1.120
1.028
1.074
88,117
-0.03(-2.78%)
Nov 27, 2006
1.166
1.166
1.090
1.105
26,568
-0.05(-4.00%)
Nov 24, 2006
1.105
1.166
1.090
1.151
64,028
+0.05(+4.17%)
Nov 22, 2006
1.105
1.105
1.059
1.105
34,985
+0.02(+1.57%)
Nov 21, 2006
1.059
1.105
1.044
1.088
99,751
-0.00(-0.16%)
Nov 20, 2006
1.105
1.151
1.074
1.090
71,777
-0.03(-2.59%)
Nov 17, 2006
1.074
1.151
1.059
1.119
25,314
-0.00(-0.15%)
Nov 16, 2006
1.105
1.166
1.105
1.120
48,115
+0.04(+3.44%)
Nov 15, 2006
1.044
1.105
1.044
1.083
113,746
-0.01(-0.61%)
Nov 14, 2006
1.090
1.105
1.044
1.090
314,268
-0.06(-5.11%)
Nov 13, 2006
1.105
1.212
1.105
1.148
125,121
+0.01(+1.09%)
Nov 10, 2006
1.151
1.182
1.105
1.136
62,227
-0.06(-5.12%)
Nov 09, 2006
1.105
1.197
1.105
1.197
29,511
+0.03(+2.63%)
Nov 08, 2006
1.074
1.166
1.074
1.166
51,036
+0.03(+2.43%)
Nov 07, 2006
1.074
1.166
1.059
1.139
38,184
+0.06(+6.00%)
Nov 06, 2006
1.090
1.151
1.059
1.074
77,091
+0.00(+0.00%)
Nov 03, 2006
1.136
1.136
1.074
1.074
42,392
-0.06(-5.41%)
Nov 02, 2006
1.151
1.166
1.105
1.136
39,194
-0.02(-1.33%)
Nov 01, 2006
1.197
1.212
1.120
1.151
59,340
-0.04(-3.72%)
Oct 31, 2006
1.212
1.228
1.182
1.196
62,553
-0.02(-1.39%)
Oct 30, 2006
1.212
1.266
1.182
1.212
111,185
+0.00(+0.00%)
Oct 27, 2006
1.151
1.212
1.120
1.212
190,417
+0.11(+9.72%)
Oct 26, 2006
1.074
1.105
1.045
1.105
78,206
+0.09(+9.09%)
Oct 25, 2006
1.031
1.074
0.9976
1.013
117,825
-0.03(-2.94%)
Oct 24, 2006
1.074
1.074
1.028
1.044
54,803
+0.00(+0.00%)
Oct 23, 2006
1.013
1.090
1.013
1.044
114,289
-0.01(-1.36%)
Oct 20, 2006
1.028
1.059
0.9976
1.058
58,223
+0.03(+2.90%)
Oct 19, 2006
0.9976
1.028
0.9824
1.028
48,891
+0.02(+1.52%)
Oct 18, 2006
1.044
1.074
1.007
1.013
27,667
-0.04(-3.89%)
Oct 17, 2006
1.028
1.074
1.028
1.054
86,915
+0.01(+0.99%)
Oct 16, 2006
1.044
1.090
1.028
1.044
83,115
-0.03(-2.86%)
Oct 13, 2006
1.090
1.090
1.044
1.074
103,281
-0.02(-1.41%)
Oct 12, 2006
1.090
1.120
1.059
1.090
117,526
+0.00(+0.00%)
Oct 11, 2006
1.044
1.105
1.028
1.090
61,262
+0.02(+1.43%)
Oct 10, 2006
1.057
1.090
1.028
1.074
132,335
+0.00(+0.00%)
Oct 09, 2006
0.9669
1.090
0.9669
1.074
159,168
+0.11(+11.11%)
Oct 06, 2006
0.9515
0.9976
0.9515
0.9669
68,533
-0.02(-1.56%)
Oct 05, 2006
0.9362
0.9976
0.9362
0.9822
94,857
+0.03(+3.13%)
Oct 04, 2006
0.9976
1.028
0.9362
0.9524
246,299
-0.08(-7.37%)
Oct 03, 2006
1.013
1.044
0.9976
1.028
21,217
+0.03(+3.08%)
Oct 02, 2006
1.059
1.074
0.9630
0.9976
119,872
-0.08(-7.14%)
Sep 29, 2006
1.105
1.105
1.059
1.074
65,952
-0.03(-2.78%)
Sep 28, 2006
1.059
1.105
1.044
1.105
35,814
+0.03(+2.86%)
Sep 27, 2006
1.059
1.090
1.028
1.074
47,555
-0.03(-2.64%)
Sep 26, 2006
1.074
1.105
1.059
1.103
32,709
-0.02(-1.51%)
Sep 25, 2006
1.136
1.136
1.059
1.120
48,393
+0.06(+5.80%)
Sep 22, 2006
1.028
1.120
1.028
1.059
66,785
+0.02(+1.47%)
Sep 21, 2006
1.074
1.120
1.028
1.044
235,917
-0.08(-6.85%)
Sep 20, 2006
1.120
1.136
1.105
1.120
16,317
-0.02(-1.35%)
Sep 19, 2006
1.120
1.151
1.120
1.136
7,843
-0.02(-1.33%)
Sep 18, 2006
1.182
1.197
1.120
1.151
47,993
+0.00(+0.01%)
Sep 15, 2006
1.212
1.212
1.120
1.151
95,070
+0.06(+5.62%)
Sep 14, 2006
1.090
1.151
1.059
1.090
111,244
-0.00(-0.01%)
Sep 13, 2006
1.120
1.151
1.090
1.090
62,986
-0.03(-2.73%)
Sep 12, 2006
1.166
1.182
1.105
1.120
183,488
-0.06(-5.32%)
Sep 11, 2006
1.166
1.212
1.166
1.183
10,638
-0.03(-2.41%)
Sep 08, 2006
1.212
1.274
1.197
1.212
61,341
+0.00(+0.00%)
Sep 07, 2006
1.151
1.212
1.151
1.212
23,261
+0.02(+1.28%)
Sep 06, 2006
1.197
1.243
1.151
1.197
73,838
-0.03(-2.50%)
Sep 05, 2006
1.197
1.274
1.197
1.228
90,755
-0.02(-1.23%)
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.