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
Zix Corp
(NQ:
ZIXI
)
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 (%)
Sep 30, 2010
2.830
2.860
2.770
2.840
379,526
+0.04(+1.43%)
Sep 29, 2010
2.850
2.860
2.800
2.800
201,416
-0.06(-2.10%)
Sep 28, 2010
2.880
2.900
2.810
2.860
432,867
-0.02(-0.69%)
Sep 27, 2010
2.930
2.940
2.850
2.880
336,599
-0.04(-1.37%)
Sep 24, 2010
2.870
2.940
2.821
2.920
584,729
+0.07(+2.46%)
Sep 23, 2010
2.790
2.850
2.760
2.850
402,584
+0.03(+1.06%)
Sep 22, 2010
2.880
2.920
2.800
2.820
215,961
-0.05(-1.74%)
Sep 21, 2010
2.830
2.940
2.830
2.870
424,335
+0.05(+1.77%)
Sep 20, 2010
2.780
2.840
2.764
2.820
241,836
+0.04(+1.44%)
Sep 17, 2010
2.810
2.820
2.770
2.780
326,190
-0.02(-0.71%)
Sep 15, 2010
2.780
2.850
2.770
2.800
212,802
-0.01(-0.36%)
Sep 14, 2010
2.850
2.880
2.790
2.810
715,205
-0.05(-1.75%)
Sep 13, 2010
2.780
2.920
2.760
2.860
746,319
+0.12(+4.38%)
Sep 10, 2010
2.730
2.770
2.650
2.740
485,851
+0.03(+1.11%)
Sep 09, 2010
2.750
2.780
2.700
2.710
215,932
-0.02(-0.73%)
Sep 08, 2010
2.850
2.850
2.690
2.730
380,353
+0.00(+0.00%)
Sep 07, 2010
2.740
2.940
2.710
2.730
971,321
-0.03(-1.09%)
Sep 03, 2010
2.680
2.820
2.640
2.760
1,480,151
+0.03(+1.10%)
Sep 02, 2010
2.770
2.840
2.680
2.730
989,109
-0.04(-1.44%)
Sep 01, 2010
2.730
2.780
2.600
2.770
856,100
+0.10(+3.75%)
Aug 31, 2010
2.720
2.830
2.630
2.670
1,183,515
-0.09(-3.26%)
Aug 30, 2010
2.430
2.780
2.410
2.760
2,144,209
+0.31(+12.65%)
Aug 27, 2010
2.370
2.450
2.350
2.450
726,956
+0.09(+3.81%)
Aug 26, 2010
2.330
2.380
2.300
2.360
236,639
+0.03(+1.29%)
Aug 25, 2010
2.290
2.350
2.280
2.330
171,167
+0.00(+0.22%)
Aug 24, 2010
2.270
2.340
2.250
2.325
318,395
-0.03(-1.27%)
Aug 23, 2010
2.350
2.370
2.290
2.355
325,568
+0.00(+0.21%)
Aug 20, 2010
2.320
2.350
2.250
2.350
400,118
-0.01(-0.42%)
Aug 19, 2010
2.330
2.360
2.280
2.360
411,008
+0.00(+0.00%)
Aug 18, 2010
2.310
2.370
2.290
2.360
262,381
+0.03(+1.29%)
Aug 17, 2010
2.280
2.370
2.270
2.330
471,696
+0.06(+2.64%)
Aug 16, 2010
2.240
2.270
2.220
2.270
172,683
+0.01(+0.44%)
Aug 13, 2010
2.210
2.270
2.130
2.260
471,846
+0.03(+1.35%)
Aug 12, 2010
2.190
2.240
2.150
2.230
297,903
+0.06(+2.76%)
Aug 11, 2010
2.210
2.250
2.150
2.170
468,541
-0.10(-4.41%)
Aug 10, 2010
2.290
2.330
2.230
2.270
316,441
-0.05(-2.16%)
Aug 09, 2010
2.380
2.400
2.300
2.320
326,249
-0.06(-2.52%)
Aug 06, 2010
2.380
2.420
2.370
2.380
334,633
-0.05(-2.06%)
Aug 05, 2010
2.370
2.450
2.370
2.430
216,778
+0.00(+0.00%)
Aug 04, 2010
2.370
2.440
2.360
2.430
391,863
+0.09(+3.85%)
Aug 03, 2010
2.340
2.370
2.320
2.340
171,342
-0.02(-0.85%)
Aug 02, 2010
2.330
2.370
2.310
2.360
358,742
+0.08(+3.51%)
Jul 30, 2010
2.210
2.290
2.200
2.280
273,422
+0.05(+2.24%)
Jul 29, 2010
2.340
2.370
2.230
2.230
414,009
-0.11(-4.70%)
Jul 28, 2010
2.330
2.450
2.270
2.340
377,437
+0.00(+0.00%)
Jul 27, 2010
2.400
2.440
2.320
2.340
366,426
-0.05(-2.09%)
Jul 26, 2010
2.390
2.390
2.360
2.390
244,092
+0.01(+0.42%)
Jul 23, 2010
2.330
2.380
2.290
2.380
211,828
+0.07(+3.03%)
Jul 22, 2010
2.240
2.310
2.200
2.310
238,927
+0.11(+5.00%)
Jul 21, 2010
2.230
2.250
2.190
2.200
121,925
-0.03(-1.35%)
Jul 20, 2010
2.180
2.240
2.180
2.230
134,920
+0.04(+1.83%)
Jul 19, 2010
2.180
2.211
2.180
2.190
188,397
-0.01(-0.45%)
Jul 16, 2010
2.190
2.230
2.150
2.200
274,226
-0.02(-0.90%)
Jul 15, 2010
2.280
2.280
2.200
2.220
115,209
-0.04(-1.77%)
Jul 14, 2010
2.210
2.290
2.210
2.260
194,090
+0.06(+2.73%)
Jul 13, 2010
2.230
2.280
2.170
2.200
309,462
+0.02(+0.92%)
Jul 12, 2010
2.150
2.260
2.150
2.180
85,207
-0.08(-3.54%)
Jul 09, 2010
2.220
2.260
2.150
2.260
145,137
+0.02(+0.89%)
Jul 08, 2010
2.250
2.260
2.170
2.240
161,415
+0.02(+0.90%)
Jul 07, 2010
2.150
2.260
2.140
2.220
238,527
+0.09(+4.23%)
Jul 06, 2010
2.270
2.270
2.100
2.130
242,203
-0.11(-4.91%)
Jul 02, 2010
2.270
2.300
2.210
2.240
150,681
-0.01(-0.44%)
Jul 01, 2010
2.250
2.260
2.170
2.250
410,566
-0.01(-0.44%)
Jun 30, 2010
2.250
2.320
2.230
2.260
221,637
+0.01(+0.44%)
Jun 29, 2010
2.310
2.340
2.230
2.250
577,480
-0.10(-4.26%)
Jun 25, 2010
2.220
2.350
2.180
2.350
1,546,343
+0.15(+6.82%)
Jun 24, 2010
2.200
2.230
2.170
2.200
200,992
-0.01(-0.45%)
Jun 23, 2010
2.180
2.300
2.160
2.210
168,806
+0.04(+1.84%)
Jun 22, 2010
2.260
2.280
2.160
2.170
508,214
-0.07(-3.13%)
Jun 21, 2010
2.320
2.350
2.230
2.240
358,889
-0.05(-2.18%)
Jun 18, 2010
2.380
2.380
2.270
2.290
638,738
-0.07(-2.97%)
Jun 17, 2010
2.460
2.460
2.330
2.360
545,153
-0.07(-2.88%)
Jun 16, 2010
2.460
2.500
2.389
2.430
437,778
-0.07(-2.80%)
Jun 15, 2010
2.380
2.500
2.280
2.500
434,684
+0.19(+8.23%)
Jun 14, 2010
2.320
2.350
2.270
2.310
331,288
+0.03(+1.32%)
Jun 11, 2010
2.300
2.370
2.260
2.280
189,641
-0.06(-2.56%)
Jun 10, 2010
2.310
2.340
2.255
2.340
268,875
+0.10(+4.46%)
Jun 09, 2010
2.340
2.340
2.200
2.240
295,804
-0.07(-3.03%)
Jun 08, 2010
2.420
2.450
2.280
2.310
340,340
-0.09(-3.75%)
Jun 07, 2010
2.410
2.440
2.370
2.400
377,746
-0.00(-0.21%)
Jun 04, 2010
2.440
2.470
2.380
2.405
410,622
-0.10(-3.80%)
Jun 03, 2010
2.450
2.520
2.410
2.500
448,236
+0.07(+2.88%)
Jun 02, 2010
2.320
2.430
2.320
2.430
360,975
+0.10(+4.29%)
Jun 01, 2010
2.310
2.360
2.310
2.330
206,024
-0.02(-0.85%)
May 28, 2010
2.400
2.420
2.320
2.350
265,737
-0.05(-2.08%)
May 27, 2010
2.230
2.400
2.220
2.400
600,000
+0.25(+11.63%)
May 26, 2010
2.220
2.320
2.150
2.150
170,714
-0.06(-2.71%)
May 25, 2010
2.150
2.240
2.090
2.210
305,753
-0.06(-2.64%)
May 24, 2010
2.230
2.330
2.230
2.270
200,915
+0.05(+2.25%)
May 21, 2010
2.160
2.260
2.110
2.220
473,102
+0.02(+0.91%)
May 20, 2010
2.230
2.300
2.200
2.200
521,906
-0.09(-3.93%)
May 19, 2010
2.340
2.360
2.270
2.290
520,393
-0.07(-2.97%)
May 18, 2010
2.420
2.420
2.350
2.360
241,489
-0.06(-2.48%)
May 17, 2010
2.390
2.430
2.340
2.420
217,116
+0.03(+1.26%)
May 14, 2010
2.480
2.480
2.370
2.390
282,644
-0.11(-4.40%)
May 13, 2010
2.500
2.520
2.460
2.500
353,264
+0.02(+0.81%)
May 12, 2010
2.400
2.490
2.400
2.480
416,643
+0.05(+2.06%)
May 11, 2010
2.440
2.460
2.340
2.430
262,496
-0.03(-1.22%)
May 10, 2010
2.400
2.480
2.310
2.460
649,150
+0.21(+9.33%)
May 07, 2010
2.310
2.440
2.190
2.250
894,266
-0.06(-2.60%)
May 06, 2010
2.420
2.460
2.280
2.310
542,078
-0.11(-4.55%)
May 05, 2010
2.490
2.490
2.220
2.420
522,475
-0.04(-1.63%)
May 04, 2010
2.540
2.540
2.440
2.460
452,937
-0.13(-5.02%)
May 03, 2010
2.470
2.590
2.470
2.590
424,289
+0.12(+4.86%)
Apr 30, 2010
2.590
2.600
2.460
2.470
558,062
-0.10(-3.89%)
Apr 29, 2010
2.570
2.590
2.430
2.570
639,903
+0.03(+1.18%)
Apr 28, 2010
2.680
2.700
2.480
2.540
667,226
-0.03(-1.17%)
Apr 27, 2010
2.530
2.690
2.530
2.570
799,246
+0.02(+0.78%)
Apr 26, 2010
2.640
2.650
2.550
2.550
360,407
-0.05(-1.92%)
Apr 23, 2010
2.640
2.640
2.520
2.600
493,934
-0.04(-1.52%)
Apr 22, 2010
2.470
2.640
2.420
2.640
681,647
+0.13(+5.18%)
Apr 21, 2010
2.570
2.570
2.470
2.510
365,449
-0.01(-0.40%)
Apr 20, 2010
2.510
2.570
2.500
2.520
302,745
+0.00(+0.00%)
Apr 19, 2010
2.500
2.560
2.480
2.520
369,794
+0.00(+0.00%)
Apr 16, 2010
2.600
2.600
2.490
2.520
714,360
-0.08(-3.08%)
Apr 15, 2010
2.610
2.670
2.530
2.600
556,947
+0.00(+0.00%)
Apr 14, 2010
2.450
2.630
2.450
2.600
692,148
+0.16(+6.56%)
Apr 13, 2010
2.500
2.570
2.370
2.440
565,914
-0.06(-2.40%)
Apr 12, 2010
2.490
2.550
2.480
2.500
436,598
+0.04(+1.63%)
Apr 09, 2010
2.480
2.480
2.420
2.460
449,125
+0.05(+2.07%)
Apr 08, 2010
2.460
2.480
2.410
2.410
399,840
-0.04(-1.63%)
Apr 07, 2010
2.460
2.660
2.410
2.450
1,964,337
+0.11(+4.70%)
Apr 06, 2010
2.340
2.370
2.300
2.340
308,563
-0.02(-0.85%)
Apr 05, 2010
2.270
2.380
2.270
2.360
318,290
+0.07(+3.06%)
Apr 01, 2010
2.320
2.290
2.290
2.290
548,800
-0.02(-0.87%)
Mar 31, 2010
2.130
2.320
2.120
2.310
745,478
+0.14(+6.45%)
Mar 30, 2010
2.150
2.180
2.100
2.170
391,998
+0.04(+1.88%)
Mar 29, 2010
2.160
2.210
2.110
2.130
242,320
-0.03(-1.39%)
Mar 26, 2010
2.140
2.220
2.140
2.160
296,279
+0.01(+0.47%)
Mar 25, 2010
2.230
2.240
2.150
2.150
248,268
-0.06(-2.71%)
Mar 24, 2010
2.270
2.270
2.190
2.210
272,215
-0.06(-2.64%)
Mar 23, 2010
2.260
2.290
2.210
2.270
371,353
+0.02(+0.89%)
Mar 22, 2010
2.110
2.250
2.080
2.250
477,781
+0.04(+1.81%)
Mar 19, 2010
2.360
2.360
2.000
2.210
1,102,285
-0.15(-6.36%)
Mar 18, 2010
2.440
2.470
2.340
2.360
466,598
-0.04(-1.67%)
Mar 17, 2010
2.430
2.510
2.400
2.400
892,936
+0.01(+0.42%)
Mar 16, 2010
2.290
2.410
2.260
2.390
835,247
+0.10(+4.37%)
Mar 15, 2010
2.283
2.300
2.240
2.290
614,090
+0.10(+4.57%)
Mar 12, 2010
2.240
2.250
2.150
2.190
429,456
-0.04(-1.79%)
Mar 11, 2010
2.190
2.240
2.150
2.230
392,937
+0.04(+1.83%)
Mar 10, 2010
2.180
2.250
2.150
2.190
344,564
+0.00(+0.00%)
Mar 09, 2010
2.270
2.330
2.160
2.190
771,708
-0.08(-3.52%)
Mar 08, 2010
2.200
2.270
2.190
2.270
396,911
+0.08(+3.65%)
Mar 05, 2010
2.160
2.190
2.150
2.190
343,654
+0.04(+1.86%)
Mar 04, 2010
2.180
2.180
2.100
2.150
183,967
-0.03(-1.38%)
Mar 03, 2010
2.110
2.180
2.110
2.180
496,560
+0.04(+1.87%)
Mar 02, 2010
2.140
2.190
2.100
2.140
479,876
+0.00(+0.00%)
Mar 01, 2010
1.950
2.150
1.940
2.140
1,109,951
+0.21(+10.88%)
Feb 26, 2010
1.950
1.990
1.880
1.930
297,782
-0.03(-1.53%)
Feb 25, 2010
1.900
1.960
1.890
1.960
220,827
+0.03(+1.55%)
Feb 24, 2010
2.020
2.020
1.820
1.930
572,360
-0.09(-4.46%)
Feb 23, 2010
2.000
2.030
1.950
2.020
347,622
+0.02(+1.00%)
Feb 22, 2010
2.020
2.030
1.960
2.000
335,393
-0.02(-0.99%)
Feb 19, 2010
2.040
2.040
2.000
2.020
297,571
-0.03(-1.46%)
Feb 18, 2010
2.050
2.060
2.000
2.050
194,327
-0.01(-0.49%)
Feb 17, 2010
2.190
2.190
1.990
2.060
790,615
-0.12(-5.50%)
Feb 16, 2010
2.130
2.200
2.100
2.180
657,016
+0.08(+3.81%)
Feb 12, 2010
2.050
2.100
2.100
2.100
406,500
+0.04(+1.94%)
Feb 11, 2010
1.900
2.080
1.890
2.060
409,263
+0.15(+7.85%)
Feb 10, 2010
1.890
1.950
1.880
1.910
427,469
+0.02(+1.06%)
Feb 09, 2010
1.850
1.910
1.840
1.890
172,176
+0.07(+3.85%)
Feb 08, 2010
1.830
1.840
1.810
1.820
163,677
-0.01(-0.55%)
Feb 05, 2010
1.820
1.830
1.800
1.830
390,166
+0.01(+0.55%)
Feb 04, 2010
1.810
1.840
1.810
1.820
410,578
+0.00(+0.00%)
Feb 03, 2010
1.850
1.860
1.810
1.820
222,036
-0.02(-1.09%)
Feb 02, 2010
1.850
1.855
1.810
1.840
271,145
-0.01(-0.54%)
Feb 01, 2010
1.880
1.880
1.820
1.850
172,346
-0.03(-1.60%)
Jan 29, 2010
1.880
1.920
1.820
1.880
510,075
+0.00(+0.00%)
Jan 28, 2010
1.880
1.910
1.870
1.880
269,828
+0.01(+0.53%)
Jan 27, 2010
1.890
1.910
1.870
1.870
410,193
-0.03(-1.58%)
Jan 26, 2010
1.970
1.980
1.900
1.900
601,550
-0.07(-3.55%)
Jan 25, 2010
1.950
1.990
1.940
1.970
488,855
+0.03(+1.55%)
Jan 22, 2010
1.980
1.990
1.940
1.940
394,640
-0.05(-2.51%)
Jan 21, 2010
2.050
2.080
1.950
1.990
507,629
-0.06(-2.93%)
Jan 20, 2010
2.120
2.120
2.020
2.050
434,289
-0.07(-3.30%)
Jan 19, 2010
2.060
2.130
2.050
2.120
521,137
+0.06(+2.91%)
Jan 15, 2010
2.130
2.060
2.060
2.060
470,400
-0.05(-2.37%)
Jan 14, 2010
2.110
2.130
2.060
2.110
443,357
+0.01(+0.48%)
Jan 13, 2010
2.110
2.150
2.050
2.100
527,885
+0.05(+2.44%)
Jan 12, 2010
2.080
2.090
2.020
2.050
511,532
-0.03(-1.44%)
Jan 11, 2010
2.150
2.150
2.050
2.080
458,357
-0.04(-1.89%)
Jan 08, 2010
2.300
2.300
2.030
2.120
1,408,921
-0.10(-4.50%)
Jan 07, 2010
1.800
2.350
1.800
2.220
3,830,608
+0.52(+30.59%)
Jan 06, 2010
1.700
1.790
1.690
1.700
385,827
+0.00(+0.00%)
Jan 05, 2010
1.780
1.780
1.700
1.700
152,275
-0.08(-4.49%)
Jan 04, 2010
1.700
1.790
1.690
1.780
248,041
+0.07(+4.09%)
Dec 31, 2009
1.680
1.710
1.710
1.710
309,800
+0.00(+0.00%)
Dec 30, 2009
1.720
1.750
1.690
1.710
239,909
-0.02(-1.16%)
Dec 29, 2009
1.780
1.780
1.710
1.730
192,489
-0.04(-2.26%)
Dec 28, 2009
1.710
1.780
1.700
1.770
215,260
+0.02(+1.14%)
Dec 24, 2009
1.740
1.750
1.670
1.750
173,973
+0.01(+0.57%)
Dec 23, 2009
1.660
1.760
1.650
1.740
296,767
+0.08(+4.82%)
Dec 22, 2009
1.680
1.680
1.650
1.660
208,146
-0.03(-1.78%)
Dec 21, 2009
1.650
1.710
1.630
1.690
275,240
+0.01(+0.60%)
Dec 18, 2009
1.790
1.790
1.660
1.680
568,029
-0.09(-5.08%)
Dec 17, 2009
1.690
1.790
1.690
1.770
334,667
+0.06(+3.51%)
Dec 16, 2009
1.660
1.720
1.640
1.710
381,084
+0.07(+4.27%)
Dec 15, 2009
1.650
1.660
1.620
1.640
358,015
+0.02(+1.23%)
Dec 14, 2009
1.630
1.640
1.570
1.620
269,089
+0.02(+1.25%)
Dec 11, 2009
1.610
1.630
1.560
1.600
246,339
-0.03(-1.84%)
Dec 10, 2009
1.660
1.680
1.550
1.630
460,341
-0.03(-1.81%)
Dec 09, 2009
1.660
1.740
1.580
1.660
745,306
-0.05(-2.92%)
Dec 08, 2009
1.720
1.740
1.690
1.710
129,508
-0.03(-1.72%)
Dec 07, 2009
1.740
1.750
1.700
1.740
227,460
+0.00(+0.00%)
Dec 04, 2009
1.740
1.740
1.680
1.740
220,125
+0.06(+3.57%)
Dec 03, 2009
1.690
1.730
1.650
1.680
244,552
+0.01(+0.60%)
Dec 02, 2009
1.620
1.670
1.620
1.670
289,420
+0.06(+3.73%)
Dec 01, 2009
1.650
1.660
1.590
1.610
398,892
+0.03(+1.90%)
Nov 30, 2009
1.640
1.640
1.530
1.580
698,497
-0.02(-1.25%)
Nov 27, 2009
1.600
1.670
1.600
1.600
167,505
-0.05(-3.03%)
Nov 25, 2009
1.670
1.720
1.650
1.650
186,523
-0.02(-1.20%)
Nov 24, 2009
1.710
1.730
1.650
1.670
243,855
-0.04(-2.34%)
Nov 23, 2009
1.730
1.790
1.690
1.710
176,294
+0.00(+0.00%)
Nov 20, 2009
1.700
1.760
1.650
1.710
382,944
+0.00(+0.00%)
Nov 19, 2009
1.770
1.770
1.710
1.710
327,968
-0.06(-3.39%)
Nov 18, 2009
1.800
1.815
1.730
1.770
462,957
-0.05(-2.75%)
Nov 17, 2009
1.810
1.820
1.790
1.820
148,289
+0.01(+0.55%)
Nov 16, 2009
1.840
1.900
1.790
1.810
374,884
-0.02(-1.09%)
Nov 13, 2009
1.800
1.850
1.780
1.830
269,893
+0.04(+2.23%)
Nov 12, 2009
1.920
1.920
1.770
1.790
253,116
-0.10(-5.29%)
Nov 11, 2009
1.870
1.956
1.870
1.890
312,921
+0.03(+1.61%)
Nov 10, 2009
1.840
1.870
1.810
1.860
166,960
+0.01(+0.54%)
Nov 09, 2009
1.850
1.880
1.800
1.850
197,900
+0.00(+0.00%)
Nov 06, 2009
1.840
1.880
1.800
1.850
172,928
+0.02(+1.09%)
Nov 05, 2009
1.840
1.870
1.800
1.830
315,436
+0.05(+2.81%)
Nov 04, 2009
1.890
1.900
1.770
1.780
298,787
-0.09(-4.81%)
Nov 03, 2009
1.880
1.894
1.780
1.870
378,447
+0.02(+1.08%)
Nov 02, 2009
1.830
1.870
1.770
1.850
565,534
+0.02(+1.09%)
Oct 30, 2009
1.920
1.930
1.770
1.830
597,251
-0.06(-3.17%)
Oct 29, 2009
1.910
1.970
1.830
1.890
690,538
+0.00(+0.00%)
Oct 28, 2009
1.980
2.020
1.830
1.890
1,121,965
-0.12(-5.97%)
Oct 27, 2009
1.990
2.040
1.920
2.010
691,711
-0.01(-0.50%)
Oct 26, 2009
2.070
2.110
1.990
2.020
763,013
-0.05(-2.42%)
Oct 23, 2009
2.100
2.140
2.060
2.070
436,323
-0.05(-2.36%)
Oct 22, 2009
2.110
2.170
2.110
2.120
322,638
-0.01(-0.47%)
Oct 21, 2009
2.210
2.240
2.110
2.130
618,525
-0.09(-4.05%)
Oct 20, 2009
2.170
2.290
2.150
2.220
320,945
-0.07(-3.06%)
Oct 19, 2009
2.220
2.300
2.190
2.290
504,369
+0.07(+3.15%)
Oct 16, 2009
2.260
2.260
2.190
2.220
497,389
-0.05(-2.20%)
Oct 15, 2009
2.240
2.270
2.200
2.270
906,597
+0.04(+1.79%)
Oct 14, 2009
2.190
2.240
2.160
2.230
548,284
+0.11(+5.19%)
Oct 13, 2009
2.210
2.210
2.100
2.120
535,812
+0.00(+0.00%)
Oct 12, 2009
2.100
2.240
2.090
2.120
1,153,252
+0.02(+0.95%)
Oct 09, 2009
2.120
2.160
2.090
2.100
268,962
-0.01(-0.47%)
Oct 08, 2009
2.130
2.210
2.110
2.110
540,938
-0.01(-0.47%)
Oct 07, 2009
2.180
2.180
2.090
2.120
331,661
-0.02(-0.93%)
Oct 06, 2009
2.110
2.180
2.010
2.140
329,930
+0.03(+1.42%)
Oct 05, 2009
2.000
2.120
2.000
2.110
341,364
+0.11(+5.50%)
Oct 02, 2009
2.050
2.060
1.990
2.000
695,299
-0.06(-2.91%)
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.