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
Forward Inds Inc
(NQ:
FORD
)
0.5350
-0.0240 (-4.29%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Apr 26, 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, 2012
1.110
1.180
1.110
1.140
8,501
+0.04(+3.64%)
Aug 30, 2012
1.180
1.180
1.100
1.100
3,848
-0.04(-3.51%)
Aug 29, 2012
1.080
1.190
1.080
1.140
18,378
+0.00(+0.03%)
Aug 27, 2012
1.100
1.150
1.100
1.140
3,972
-0.00(-0.03%)
Aug 24, 2012
1.090
1.150
1.081
1.140
16,026
+0.08(+7.55%)
Aug 23, 2012
1.070
1.120
1.040
1.060
16,608
-0.08(-6.73%)
Aug 22, 2012
1.190
1.210
1.020
1.137
38,299
-0.05(-4.50%)
Aug 21, 2012
1.200
1.200
1.150
1.190
31,465
+0.02(+1.71%)
Aug 20, 2012
1.180
1.201
1.150
1.170
36,348
-0.02(-1.68%)
Aug 17, 2012
1.230
1.230
1.180
1.190
19,530
-0.03(-2.46%)
Aug 16, 2012
1.220
1.330
1.210
1.220
14,755
-0.04(-3.17%)
Aug 15, 2012
1.330
1.330
1.240
1.260
15,171
-0.04(-3.45%)
Aug 14, 2012
1.290
1.305
1.210
1.305
9,842
+0.04(+3.12%)
Aug 13, 2012
1.270
1.310
1.260
1.266
8,137
-0.03(-2.65%)
Aug 10, 2012
1.260
1.300
1.220
1.300
8,699
+0.03(+2.35%)
Aug 09, 2012
1.260
1.340
1.210
1.270
36,977
-0.02(-1.53%)
Aug 08, 2012
1.300
1.310
1.290
1.290
4,931
-0.03(-2.27%)
Aug 07, 2012
1.330
1.350
1.290
1.320
23,668
+0.03(+2.33%)
Aug 06, 2012
1.360
1.420
1.180
1.290
35,010
-0.07(-5.15%)
Aug 03, 2012
1.360
1.367
1.350
1.360
11,521
-0.04(-2.86%)
Aug 02, 2012
1.420
1.470
1.390
1.400
4,962
-0.02(-1.41%)
Aug 01, 2012
1.480
1.480
1.410
1.420
10,771
-0.07(-4.70%)
Jul 31, 2012
1.450
1.620
1.420
1.490
59,254
+0.07(+4.93%)
Jul 30, 2012
1.360
1.440
1.360
1.420
13,942
+0.09(+6.77%)
Jul 27, 2012
1.310
1.350
1.310
1.330
7,582
-0.04(-2.92%)
Jul 26, 2012
1.310
1.430
1.300
1.370
8,360
+0.07(+5.38%)
Jul 25, 2012
1.380
1.390
1.300
1.300
7,228
-0.06(-4.43%)
Jul 24, 2012
1.310
1.380
1.280
1.360
27,882
+0.04(+3.05%)
Jul 23, 2012
1.360
1.390
1.320
1.320
8,081
-0.07(-5.04%)
Jul 20, 2012
1.350
1.400
1.310
1.390
9,353
-0.01(-0.71%)
Jul 19, 2012
1.300
1.410
1.300
1.400
5,184
+0.08(+6.05%)
Jul 18, 2012
1.410
1.410
1.300
1.320
60,981
-0.05(-3.65%)
Jul 17, 2012
1.450
1.500
1.300
1.370
37,802
-0.07(-4.86%)
Jul 16, 2012
1.470
1.500
1.380
1.440
41,767
-0.08(-5.26%)
Jul 13, 2012
1.540
1.540
1.440
1.520
32,105
-0.02(-1.30%)
Jul 12, 2012
1.530
1.580
1.460
1.540
14,429
+0.09(+6.21%)
Jul 11, 2012
1.600
1.644
1.450
1.450
35,845
-0.17(-10.49%)
Jul 10, 2012
1.630
1.630
1.540
1.620
37,368
+0.03(+1.89%)
Jul 09, 2012
1.620
1.620
1.520
1.590
27,455
+0.04(+2.57%)
Jul 06, 2012
1.610
1.610
1.550
1.550
21,833
-0.07(-4.32%)
Jul 05, 2012
1.620
1.650
1.620
1.620
9,320
-0.02(-1.21%)
Jul 03, 2012
1.680
1.760
1.580
1.640
27,476
-0.05(-2.96%)
Jul 02, 2012
1.830
1.830
1.680
1.690
62,215
-0.05(-2.87%)
Jun 29, 2012
1.760
1.790
1.680
1.740
21,263
+0.01(+0.57%)
Jun 28, 2012
1.750
1.760
1.700
1.730
6,545
-0.01(-0.57%)
Jun 27, 2012
1.740
1.760
1.720
1.740
6,146
-0.02(-1.14%)
Jun 26, 2012
1.740
1.770
1.720
1.760
10,422
+0.03(+1.73%)
Jun 25, 2012
1.770
1.770
1.730
1.730
16,513
-0.03(-1.70%)
Jun 22, 2012
1.750
1.770
1.730
1.760
10,978
+0.00(+0.00%)
Jun 21, 2012
1.770
1.770
1.720
1.760
9,367
+0.01(+0.57%)
Jun 20, 2012
1.750
1.760
1.720
1.750
17,354
-0.01(-0.57%)
Jun 19, 2012
1.780
1.830
1.720
1.760
78,593
-0.04(-2.22%)
Jun 18, 2012
1.870
1.870
1.760
1.800
14,234
-0.05(-2.70%)
Jun 15, 2012
1.820
1.940
1.780
1.850
5,819
-0.01(-0.54%)
Jun 14, 2012
1.788
1.900
1.780
1.860
6,085
+0.01(+0.54%)
Jun 13, 2012
1.830
1.946
1.730
1.850
56,222
+0.00(+0.00%)
Jun 12, 2012
1.900
1.950
1.820
1.850
21,784
-0.11(-5.61%)
Jun 11, 2012
1.900
1.960
1.880
1.960
4,100
+0.06(+3.15%)
Jun 08, 2012
1.960
1.980
1.850
1.900
15,723
-0.03(-1.55%)
Jun 07, 2012
2.010
2.100
1.900
1.930
20,757
-0.07(-3.50%)
Jun 06, 2012
1.920
2.000
1.910
2.000
10,028
+0.09(+4.71%)
Jun 05, 2012
1.910
1.950
1.910
1.910
2,604
-0.01(-0.52%)
Jun 04, 2012
2.090
2.090
1.900
1.920
33,057
-0.11(-5.42%)
Jun 01, 2012
2.120
2.120
1.990
2.030
7,490
-0.11(-5.14%)
May 31, 2012
2.230
2.230
1.967
2.140
22,644
-0.08(-3.60%)
May 30, 2012
2.250
2.250
2.180
2.220
9,066
-0.02(-0.89%)
May 29, 2012
2.200
2.250
2.161
2.240
16,195
+0.14(+6.41%)
May 25, 2012
2.180
2.280
2.105
2.105
15,569
-0.04(-2.09%)
May 24, 2012
2.000
2.150
2.000
2.150
68,759
+0.24(+12.57%)
May 23, 2012
1.810
1.910
1.750
1.910
28,350
+0.09(+4.95%)
May 22, 2012
1.740
1.854
1.740
1.820
3,673
+0.10(+5.81%)
May 21, 2012
1.700
1.970
1.700
1.720
27,270
+0.04(+2.38%)
May 18, 2012
1.940
1.940
1.680
1.680
45,870
-0.17(-9.19%)
May 17, 2012
1.870
1.900
1.830
1.850
10,961
-0.02(-1.07%)
May 16, 2012
1.970
2.019
1.870
1.870
13,135
-0.11(-5.56%)
May 15, 2012
1.940
2.010
1.870
1.980
13,431
+0.04(+2.06%)
May 14, 2012
2.040
2.075
1.940
1.940
13,194
-0.13(-6.28%)
May 11, 2012
2.190
2.200
2.000
2.070
42,671
-0.08(-3.72%)
May 10, 2012
2.230
2.255
2.150
2.150
14,442
-0.06(-2.53%)
May 09, 2012
2.240
2.240
2.140
2.206
8,026
-0.03(-1.53%)
May 08, 2012
2.150
2.240
2.140
2.240
17,985
+0.09(+4.19%)
May 07, 2012
2.240
2.240
2.140
2.150
3,095
-0.05(-2.27%)
May 04, 2012
2.200
2.250
2.190
2.200
7,825
+0.00(+0.00%)
May 03, 2012
2.200
2.240
2.200
2.200
7,800
+0.00(+0.00%)
May 02, 2012
2.220
2.230
2.140
2.200
7,085
-0.03(-1.35%)
May 01, 2012
2.300
2.338
2.171
2.230
15,644
-0.06(-2.62%)
Apr 30, 2012
2.290
2.350
2.290
2.290
1,060
-0.01(-0.35%)
Apr 27, 2012
2.340
2.340
2.268
2.298
8,463
-0.03(-1.37%)
Apr 26, 2012
2.330
2.340
2.330
2.330
1,580
+0.11(+4.95%)
Apr 25, 2012
2.330
2.409
2.190
2.220
17,515
-0.13(-5.53%)
Apr 24, 2012
2.270
2.500
2.270
2.350
14,232
+0.05(+2.17%)
Apr 23, 2012
2.420
2.420
2.250
2.300
20,759
-0.11(-4.56%)
Apr 20, 2012
2.390
2.410
2.341
2.410
6,850
+0.06(+2.55%)
Apr 19, 2012
2.360
2.442
2.350
2.350
11,214
+0.04(+1.65%)
Apr 18, 2012
2.190
2.600
2.160
2.312
38,234
+0.10(+4.61%)
Apr 17, 2012
2.470
2.470
2.150
2.210
27,249
-0.20(-8.30%)
Apr 16, 2012
2.420
2.500
2.350
2.410
23,061
-0.09(-3.60%)
Apr 13, 2012
2.350
2.830
2.340
2.500
211,587
+0.15(+6.38%)
Apr 12, 2012
2.230
2.390
2.111
2.350
35,565
+0.16(+7.31%)
Apr 11, 2012
2.040
2.190
2.040
2.190
34,115
+0.12(+6.05%)
Apr 10, 2012
2.100
2.100
2.000
2.065
17,398
-0.04(-2.13%)
Apr 09, 2012
2.150
2.180
2.040
2.110
25,494
-0.08(-3.65%)
Apr 05, 2012
2.290
2.290
2.150
2.190
29,431
-0.11(-4.78%)
Apr 04, 2012
2.340
2.340
2.290
2.300
14,056
-0.05(-2.13%)
Apr 03, 2012
2.320
2.360
2.300
2.350
10,581
-0.01(-0.42%)
Apr 02, 2012
2.370
2.395
2.330
2.360
13,303
-0.01(-0.42%)
Mar 30, 2012
2.350
2.419
2.302
2.370
13,036
+0.02(+0.85%)
Mar 29, 2012
2.390
2.419
2.290
2.350
17,305
-0.02(-0.84%)
Mar 28, 2012
2.400
2.420
2.220
2.370
47,152
-0.03(-1.25%)
Mar 27, 2012
2.430
2.510
2.350
2.400
30,487
-0.06(-2.44%)
Mar 26, 2012
2.450
2.460
2.370
2.460
30,982
-0.01(-0.40%)
Mar 23, 2012
2.460
2.710
2.420
2.470
29,439
+0.00(+0.00%)
Mar 22, 2012
2.550
2.550
2.440
2.470
33,331
-0.14(-5.36%)
Mar 21, 2012
2.630
2.670
2.541
2.610
26,333
-0.06(-2.25%)
Mar 20, 2012
2.740
2.740
2.650
2.670
19,703
-0.11(-3.96%)
Mar 19, 2012
2.800
2.809
2.710
2.780
30,289
-0.07(-2.46%)
Mar 16, 2012
2.820
2.850
2.760
2.850
22,446
+0.01(+0.43%)
Mar 15, 2012
2.810
2.850
2.810
2.838
6,955
-0.00(-0.07%)
Mar 14, 2012
2.840
2.900
2.780
2.840
13,413
+0.02(+0.89%)
Mar 13, 2012
2.880
2.890
2.770
2.815
21,671
-0.08(-2.93%)
Mar 12, 2012
2.890
2.960
2.810
2.900
21,827
+0.03(+1.05%)
Mar 09, 2012
2.900
3.050
2.800
2.870
47,019
-0.02(-0.69%)
Mar 08, 2012
2.920
2.970
2.876
2.890
16,842
+0.00(+0.00%)
Mar 07, 2012
2.980
2.990
2.790
2.890
42,058
-0.09(-3.02%)
Mar 06, 2012
2.810
3.240
2.765
2.980
191,538
+0.08(+2.76%)
Mar 05, 2012
2.830
2.937
2.830
2.900
29,285
-0.03(-1.02%)
Mar 02, 2012
2.980
2.980
2.710
2.930
77,270
-0.05(-1.68%)
Mar 01, 2012
2.960
3.150
2.850
2.980
158,459
+0.09(+3.11%)
Feb 29, 2012
2.500
3.200
2.500
2.890
416,846
+0.53(+22.46%)
Feb 28, 2012
2.430
2.560
2.315
2.360
54,497
+0.10(+4.42%)
Feb 27, 2012
2.460
2.460
2.250
2.260
87,933
-0.27(-10.67%)
Feb 24, 2012
2.500
2.650
2.500
2.530
50,219
+0.00(+0.00%)
Feb 23, 2012
3.030
3.180
2.450
2.530
203,009
-0.41(-13.95%)
Feb 22, 2012
2.320
2.970
2.300
2.940
207,364
+0.69(+30.67%)
Feb 21, 2012
2.250
2.349
2.161
2.250
15,565
+0.05(+2.18%)
Feb 17, 2012
2.210
2.310
2.151
2.202
62,491
+0.06(+2.99%)
Feb 16, 2012
2.130
2.370
2.070
2.138
134,730
+0.11(+5.27%)
Feb 15, 2012
2.070
2.400
2.000
2.031
153,364
-0.03(-1.41%)
Feb 14, 2012
2.050
2.070
2.016
2.060
7,907
+0.01(+0.49%)
Feb 13, 2012
2.110
2.110
1.980
2.050
13,691
+0.02(+0.99%)
Feb 10, 2012
2.010
2.080
1.960
2.030
62,000
-0.08(-3.92%)
Feb 09, 2012
2.150
2.180
2.110
2.113
20,679
+0.01(+0.62%)
Feb 08, 2012
2.110
2.129
2.070
2.100
9,872
+0.05(+2.43%)
Feb 07, 2012
2.060
2.130
2.000
2.050
14,112
-0.01(-0.49%)
Feb 06, 2012
1.980
2.140
1.949
2.060
33,801
+0.05(+2.49%)
Feb 03, 2012
1.920
2.155
1.920
2.010
54,938
+0.08(+4.15%)
Feb 02, 2012
1.950
2.020
1.930
1.930
20,228
-0.03(-1.54%)
Feb 01, 2012
1.960
2.040
1.930
1.960
31,431
+0.01(+0.52%)
Jan 31, 2012
1.930
1.990
1.930
1.950
3,382
+0.00(+0.00%)
Jan 30, 2012
1.920
1.990
1.920
1.950
9,867
+0.02(+1.04%)
Jan 27, 2012
1.940
2.000
1.920
1.930
8,840
-0.04(-2.03%)
Jan 26, 2012
1.940
2.000
1.940
1.970
8,950
+0.00(+0.00%)
Jan 25, 2012
2.000
2.000
1.910
1.970
11,553
+0.00(+0.00%)
Jan 24, 2012
1.960
1.990
1.860
1.970
7,355
-0.02(-1.01%)
Jan 23, 2012
1.990
1.990
1.900
1.990
13,351
+0.00(+0.00%)
Jan 20, 2012
1.880
1.990
1.850
1.990
17,083
+0.09(+4.74%)
Jan 19, 2012
1.880
1.950
1.880
1.900
16,588
+0.00(+0.00%)
Jan 18, 2012
1.900
1.900
1.860
1.900
8,350
+0.04(+2.15%)
Jan 17, 2012
1.880
2.000
1.850
1.860
38,006
-0.07(-3.63%)
Jan 13, 2012
1.940
2.000
1.850
1.930
29,994
-0.09(-4.46%)
Jan 12, 2012
1.960
2.040
1.870
2.020
47,773
+0.12(+6.32%)
Jan 11, 2012
1.770
1.960
1.750
1.900
60,125
+0.13(+7.34%)
Jan 10, 2012
1.770
1.770
1.730
1.770
11,013
+0.02(+1.14%)
Jan 09, 2012
1.720
1.750
1.680
1.750
34,458
+0.08(+4.79%)
Jan 06, 2012
1.680
1.690
1.660
1.670
9,798
+0.00(+0.00%)
Jan 05, 2012
1.650
1.692
1.650
1.670
9,148
+0.01(+0.60%)
Jan 04, 2012
1.680
1.710
1.650
1.660
5,517
-0.01(-0.60%)
Dec 30, 2011
1.650
1.700
1.600
1.670
25,722
-0.03(-1.76%)
Dec 29, 2011
1.600
1.700
1.600
1.700
19,333
+0.05(+3.04%)
Dec 28, 2011
1.600
1.650
1.560
1.650
29,461
+0.05(+3.12%)
Dec 27, 2011
1.630
1.650
1.560
1.600
18,535
-0.05(-3.03%)
Dec 23, 2011
1.700
1.700
1.600
1.650
23,635
+0.02(+1.23%)
Dec 21, 2011
1.610
1.660
1.610
1.630
18,525
+0.02(+1.24%)
Dec 20, 2011
1.670
1.670
1.550
1.610
18,138
-0.04(-2.43%)
Dec 19, 2011
1.600
1.670
1.600
1.650
14,364
+0.04(+2.49%)
Dec 16, 2011
1.600
1.690
1.600
1.610
13,693
+0.00(+0.00%)
Dec 15, 2011
1.600
1.689
1.550
1.610
31,565
-0.01(-0.62%)
Dec 14, 2011
1.680
1.680
1.600
1.620
11,850
-0.03(-1.82%)
Dec 13, 2011
1.620
1.670
1.590
1.650
31,969
+0.05(+3.12%)
Dec 12, 2011
1.640
1.690
1.600
1.600
34,421
-0.10(-5.88%)
Dec 09, 2011
1.660
1.700
1.630
1.700
3,289
+0.07(+4.29%)
Dec 08, 2011
1.670
1.740
1.630
1.630
17,015
+0.00(+0.00%)
Dec 07, 2011
1.730
1.750
1.630
1.630
10,600
-0.07(-4.12%)
Dec 06, 2011
1.658
1.710
1.620
1.700
17,807
+0.05(+3.03%)
Dec 05, 2011
1.670
1.690
1.620
1.650
33,703
-0.02(-1.20%)
Dec 02, 2011
1.630
1.759
1.630
1.670
25,945
+0.03(+1.83%)
Dec 01, 2011
1.610
1.700
1.610
1.640
10,078
+0.02(+1.23%)
Nov 30, 2011
1.790
1.790
1.620
1.620
7,642
-0.18(-10.00%)
Nov 29, 2011
1.690
1.810
1.690
1.800
4,700
+0.15(+9.09%)
Nov 28, 2011
1.700
1.754
1.630
1.650
16,203
-0.07(-4.29%)
Nov 25, 2011
1.790
1.790
1.700
1.724
13,030
-0.06(-3.15%)
Nov 23, 2011
1.750
1.780
1.750
1.780
2,892
+0.03(+1.71%)
Nov 22, 2011
1.810
1.810
1.750
1.750
2,824
-0.06(-3.31%)
Nov 21, 2011
1.760
1.830
1.700
1.810
17,330
+0.03(+1.69%)
Nov 18, 2011
1.770
1.800
1.751
1.780
7,383
+0.01(+0.56%)
Nov 17, 2011
1.810
1.811
1.770
1.770
9,200
-0.03(-1.67%)
Nov 16, 2011
1.800
1.850
1.750
1.800
28,572
+0.04(+2.27%)
Nov 15, 2011
1.850
1.890
1.760
1.760
178,293
-0.05(-2.76%)
Nov 14, 2011
1.920
1.971
1.810
1.810
39,221
-0.17(-8.59%)
Nov 11, 2011
2.020
2.039
1.900
1.980
25,293
+0.02(+1.02%)
Nov 10, 2011
1.980
2.059
1.960
1.960
4,374
-0.04(-2.00%)
Nov 09, 2011
2.000
2.080
1.900
2.000
49,388
-0.06(-2.91%)
Nov 08, 2011
2.080
2.080
2.000
2.060
9,775
+0.04(+1.99%)
Nov 07, 2011
2.010
2.020
2.000
2.020
10,125
-0.00(-0.00%)
Nov 04, 2011
2.030
2.080
2.020
2.020
2,448
-0.03(-1.46%)
Nov 03, 2011
2.150
2.150
2.000
2.050
11,477
-0.03(-1.44%)
Nov 02, 2011
2.010
2.080
2.000
2.080
6,079
+0.07(+3.48%)
Nov 01, 2011
2.010
2.080
2.000
2.010
18,017
-0.01(-0.50%)
Oct 31, 2011
2.040
2.100
2.020
2.020
20,432
-0.08(-3.81%)
Oct 28, 2011
2.140
2.170
2.070
2.100
13,096
-0.01(-0.47%)
Oct 27, 2011
2.050
2.150
2.030
2.110
24,977
+0.04(+1.93%)
Oct 26, 2011
2.120
2.180
2.060
2.070
12,347
+0.02(+0.98%)
Oct 25, 2011
2.120
2.130
2.050
2.050
16,112
-0.10(-4.65%)
Oct 24, 2011
2.200
2.200
2.040
2.150
25,796
+0.00(+0.00%)
Oct 21, 2011
2.040
2.200
2.000
2.150
44,504
+0.11(+5.39%)
Oct 20, 2011
2.060
2.130
2.040
2.040
11,856
-0.02(-0.97%)
Oct 19, 2011
2.040
2.150
2.040
2.060
22,861
-0.02(-1.20%)
Oct 18, 2011
2.040
2.150
2.040
2.085
3,805
+0.04(+1.71%)
Oct 17, 2011
2.100
2.180
2.040
2.050
15,615
+0.00(+0.00%)
Oct 14, 2011
2.150
2.150
2.030
2.050
9,831
-0.07(-3.30%)
Oct 13, 2011
2.030
2.192
2.030
2.120
12,778
+0.07(+3.41%)
Oct 12, 2011
2.090
2.119
2.030
2.050
8,416
+0.02(+0.99%)
Oct 11, 2011
2.010
2.080
1.990
2.030
12,835
-0.01(-0.49%)
Oct 10, 2011
2.120
2.120
1.900
2.040
14,353
+0.00(+0.00%)
Oct 07, 2011
2.000
2.097
2.000
2.040
4,153
+0.00(+0.00%)
Oct 06, 2011
2.020
2.100
1.950
2.040
37,274
+0.05(+2.51%)
Oct 05, 2011
2.020
2.020
1.900
1.990
16,652
+0.08(+4.19%)
Oct 04, 2011
2.060
2.060
1.900
1.910
36,482
-0.15(-7.28%)
Oct 03, 2011
2.190
2.240
2.050
2.060
11,015
-0.19(-8.44%)
Sep 30, 2011
2.230
2.280
2.150
2.250
11,986
+0.06(+2.74%)
Sep 29, 2011
2.290
2.460
2.140
2.190
18,989
-0.07(-3.10%)
Sep 28, 2011
2.320
2.350
2.250
2.260
12,920
-0.11(-4.69%)
Sep 27, 2011
2.330
2.450
2.250
2.371
31,050
+0.04(+1.77%)
Sep 26, 2011
2.310
2.370
2.250
2.330
38,976
-0.04(-1.69%)
Sep 23, 2011
2.630
2.630
2.280
2.370
15,615
+0.11(+4.87%)
Sep 22, 2011
2.480
2.480
2.260
2.260
37,720
-0.25(-9.96%)
Sep 21, 2011
2.470
2.675
2.470
2.510
11,573
-0.04(-1.57%)
Sep 20, 2011
2.630
2.670
2.530
2.550
23,504
-0.03(-1.16%)
Sep 19, 2011
2.580
2.690
2.540
2.580
19,104
-0.12(-4.44%)
Sep 16, 2011
2.530
2.720
2.530
2.700
11,295
+0.12(+4.65%)
Sep 15, 2011
2.560
2.699
2.450
2.580
12,402
+0.04(+1.61%)
Sep 14, 2011
2.560
2.600
2.470
2.539
22,505
-0.02(-0.81%)
Sep 13, 2011
2.470
2.800
2.470
2.560
19,720
+0.06(+2.40%)
Sep 12, 2011
2.850
2.850
2.500
2.500
89,069
-0.20(-7.41%)
Sep 09, 2011
2.630
2.720
2.550
2.700
8,072
+0.00(+0.00%)
Sep 08, 2011
2.670
2.850
2.500
2.700
60,824
+0.00(+0.00%)
Sep 07, 2011
2.650
2.720
2.630
2.700
48,978
+0.00(+0.00%)
Sep 06, 2011
2.550
2.700
2.550
2.700
7,787
+0.00(+0.00%)
Sep 02, 2011
2.650
2.700
2.550
2.700
15,201
+0.08(+3.05%)
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.