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
Neurocrine Bioscienc
(NQ:
NBIX
)
133.48
-6.44 (-4.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2008
4.610
4.720
4.360
4.690
234,463
+0.12(+2.63%)
Sep 29, 2008
4.880
4.930
4.520
4.570
254,105
-0.38(-7.68%)
Sep 26, 2008
4.930
4.970
4.700
4.950
208,997
-0.04(-0.80%)
Sep 25, 2008
4.910
5.060
4.910
4.990
160,114
+0.09(+1.84%)
Sep 24, 2008
4.930
5.130
4.800
4.900
130,392
-0.03(-0.61%)
Sep 23, 2008
5.020
5.270
4.760
4.930
280,977
-0.09(-1.79%)
Sep 22, 2008
5.380
5.390
5.000
5.020
236,203
-0.39(-7.21%)
Sep 19, 2008
5.100
5.450
4.850
5.410
767,465
+0.55(+11.32%)
Sep 18, 2008
4.970
5.330
4.390
4.860
909,858
-0.11(-2.21%)
Sep 17, 2008
5.380
5.410
4.970
4.970
356,921
-0.46(-8.47%)
Sep 16, 2008
5.260
5.430
5.200
5.430
389,805
+0.05(+0.93%)
Sep 15, 2008
5.370
5.750
5.250
5.380
603,215
-0.11(-2.00%)
Sep 12, 2008
5.550
5.620
5.430
5.490
175,479
-0.12(-2.14%)
Sep 11, 2008
5.700
5.700
5.500
5.610
394,760
-0.12(-2.09%)
Sep 10, 2008
5.720
5.800
5.555
5.730
296,609
+0.13(+2.32%)
Sep 09, 2008
5.830
6.020
5.590
5.600
251,079
-0.20(-3.45%)
Sep 08, 2008
5.930
6.050
5.760
5.800
523,254
+0.06(+1.05%)
Sep 05, 2008
5.940
5.940
5.560
5.740
556,109
-0.21(-3.53%)
Sep 04, 2008
5.800
5.970
5.700
5.950
616,723
+0.14(+2.41%)
Sep 03, 2008
5.790
5.890
5.370
5.810
921,691
+0.57(+10.88%)
Sep 02, 2008
5.250
5.320
5.090
5.240
246,862
+0.07(+1.35%)
Aug 29, 2008
5.300
5.310
5.130
5.170
122,732
-0.16(-3.00%)
Aug 28, 2008
5.300
5.440
5.200
5.330
133,762
+0.03(+0.57%)
Aug 27, 2008
5.060
5.390
5.000
5.300
292,696
+0.25(+4.95%)
Aug 26, 2008
5.320
5.480
5.020
5.050
213,600
-0.27(-5.08%)
Aug 25, 2008
5.250
5.340
5.050
5.320
253,770
+0.07(+1.33%)
Aug 22, 2008
5.280
5.320
5.060
5.250
188,932
+0.01(+0.19%)
Aug 21, 2008
5.160
5.370
5.080
5.240
485,314
+0.06(+1.16%)
Aug 20, 2008
4.660
5.200
4.650
5.180
460,440
+0.48(+10.21%)
Aug 19, 2008
4.600
4.850
4.440
4.700
707,761
+0.12(+2.62%)
Aug 18, 2008
4.680
4.730
4.530
4.580
190,989
-0.12(-2.55%)
Aug 15, 2008
4.790
4.910
4.680
4.700
323,130
+0.00(+0.00%)
Aug 14, 2008
4.700
4.830
4.660
4.700
393,057
-0.06(-1.26%)
Aug 13, 2008
4.690
4.850
4.690
4.760
207,477
+0.06(+1.28%)
Aug 12, 2008
4.710
4.720
4.640
4.700
312,637
-0.01(-0.21%)
Aug 11, 2008
4.630
4.780
4.630
4.710
229,506
+0.07(+1.51%)
Aug 08, 2008
4.280
4.700
4.280
4.640
828,266
+0.32(+7.41%)
Aug 07, 2008
4.870
4.900
4.280
4.320
463,111
-0.58(-11.84%)
Aug 06, 2008
4.890
4.900
4.740
4.900
226,339
+0.05(+1.03%)
Aug 05, 2008
4.650
4.980
4.640
4.850
677,779
+0.25(+5.43%)
Aug 04, 2008
4.610
4.740
4.520
4.600
288,677
+0.00(+0.00%)
Aug 01, 2008
4.640
4.720
4.300
4.600
500,160
-0.04(-0.86%)
Jul 31, 2008
4.360
4.730
4.310
4.640
544,891
+0.05(+1.09%)
Jul 30, 2008
4.600
4.710
4.350
4.590
363,978
-0.16(-3.37%)
Jul 29, 2008
4.750
4.840
4.610
4.750
269,466
+0.10(+2.15%)
Jul 28, 2008
4.830
4.900
4.630
4.650
167,334
-0.21(-4.32%)
Jul 25, 2008
4.850
4.950
4.825
4.860
220,695
-0.05(-1.02%)
Jul 24, 2008
4.960
4.990
4.860
4.910
325,412
-0.06(-1.21%)
Jul 23, 2008
4.980
5.010
4.920
4.970
231,472
-0.03(-0.60%)
Jul 22, 2008
4.950
5.050
4.930
5.000
574,206
+0.03(+0.60%)
Jul 21, 2008
4.880
5.000
4.820
4.970
554,612
+0.10(+2.05%)
Jul 18, 2008
4.940
5.010
4.810
4.870
249,631
-0.07(-1.42%)
Jul 17, 2008
5.000
5.000
4.840
4.940
313,820
-0.02(-0.40%)
Jul 16, 2008
4.850
5.040
4.790
4.960
306,411
+0.12(+2.48%)
Jul 15, 2008
4.660
4.980
4.590
4.840
264,159
+0.12(+2.54%)
Jul 14, 2008
4.730
4.800
4.530
4.720
195,076
+0.02(+0.43%)
Jul 11, 2008
4.210
4.730
4.210
4.700
397,444
+0.45(+10.59%)
Jul 10, 2008
4.210
4.430
4.210
4.250
232,548
+0.04(+0.95%)
Jul 09, 2008
4.440
4.500
4.210
4.210
185,420
-0.22(-4.97%)
Jul 08, 2008
4.300
4.480
4.250
4.430
277,203
+0.18(+4.24%)
Jul 07, 2008
4.230
4.315
4.170
4.250
334,457
+0.05(+1.19%)
Jul 04, 2008
4.220
4.250
4.000
4.200
112,813
+0.00(+0.00%)
Jul 03, 2008
4.220
4.250
4.000
4.200
112,813
-0.02(-0.47%)
Jul 02, 2008
4.180
4.220
4.050
4.220
213,615
+0.02(+0.48%)
Jul 01, 2008
4.150
4.230
4.150
4.200
154,976
+0.01(+0.24%)
Jun 30, 2008
4.360
4.480
4.190
4.190
209,938
-0.09(-2.10%)
Jun 27, 2008
4.300
4.460
4.274
4.280
598,661
-0.04(-0.93%)
Jun 26, 2008
4.440
4.480
4.320
4.320
157,244
-0.19(-4.21%)
Jun 25, 2008
4.400
4.560
4.400
4.510
124,453
+0.11(+2.50%)
Jun 24, 2008
4.590
4.680
4.400
4.400
223,396
-0.23(-4.97%)
Jun 23, 2008
4.710
4.890
4.630
4.630
153,977
-0.06(-1.28%)
Jun 20, 2008
4.810
4.840
4.440
4.690
447,822
-0.16(-3.30%)
Jun 19, 2008
4.390
4.930
4.390
4.850
441,153
+0.46(+10.48%)
Jun 18, 2008
4.810
4.815
4.350
4.390
178,852
-0.46(-9.48%)
Jun 17, 2008
4.520
4.880
4.510
4.850
184,782
+0.34(+7.54%)
Jun 16, 2008
4.510
4.580
4.420
4.510
439,930
-0.04(-0.88%)
Jun 13, 2008
4.210
4.550
4.180
4.550
177,805
+0.39(+9.37%)
Jun 12, 2008
4.330
4.400
4.160
4.160
180,831
-0.14(-3.26%)
Jun 11, 2008
4.370
4.400
4.220
4.300
251,460
-0.10(-2.27%)
Jun 10, 2008
4.435
4.500
4.400
4.400
162,689
-0.10(-2.22%)
Jun 09, 2008
4.640
4.770
4.480
4.500
191,173
-0.14(-3.02%)
Jun 06, 2008
4.870
4.900
4.630
4.640
234,489
-0.26(-5.31%)
Jun 05, 2008
4.910
4.960
4.870
4.900
277,823
-0.06(-1.21%)
Jun 04, 2008
4.960
4.990
4.830
4.960
236,664
+0.02(+0.40%)
Jun 03, 2008
4.830
4.990
4.790
4.940
181,561
+0.15(+3.13%)
Jun 02, 2008
4.940
5.000
4.770
4.790
229,045
-0.14(-2.84%)
May 30, 2008
5.000
5.060
4.800
4.930
383,785
-0.07(-1.40%)
May 29, 2008
4.740
5.010
4.740
5.000
274,273
+0.24(+5.04%)
May 28, 2008
4.700
4.830
4.700
4.760
325,087
+0.04(+0.85%)
May 27, 2008
4.680
4.780
4.680
4.720
138,584
+0.04(+0.85%)
May 26, 2008
4.950
4.990
4.670
4.680
226,896
+0.00(+0.00%)
May 23, 2008
4.950
4.990
4.670
4.680
226,896
-0.30(-6.02%)
May 22, 2008
4.990
5.000
4.950
4.980
152,207
+0.05(+1.01%)
May 21, 2008
4.990
5.000
4.900
4.930
191,178
-0.04(-0.80%)
May 20, 2008
4.770
5.000
4.690
4.970
288,722
+0.20(+4.19%)
May 19, 2008
4.770
4.850
4.640
4.770
230,830
-0.02(-0.42%)
May 16, 2008
4.710
4.810
4.650
4.790
302,376
+0.12(+2.57%)
May 15, 2008
4.690
4.750
4.530
4.670
530,372
-0.05(-1.06%)
May 14, 2008
4.930
4.950
4.700
4.720
244,063
-0.21(-4.26%)
May 13, 2008
4.880
5.090
4.880
4.930
165,344
+0.05(+1.02%)
May 12, 2008
4.870
4.960
4.800
4.880
238,797
+0.04(+0.83%)
May 09, 2008
4.560
4.850
4.500
4.840
315,710
+0.23(+4.99%)
May 08, 2008
4.630
4.650
4.510
4.610
387,121
-0.06(-1.28%)
May 07, 2008
4.930
4.930
4.650
4.670
398,785
-0.27(-5.47%)
May 06, 2008
5.000
5.040
4.900
4.940
305,912
-0.07(-1.40%)
May 05, 2008
5.250
5.250
4.990
5.010
636,352
-0.22(-4.21%)
May 02, 2008
5.430
5.470
5.220
5.230
499,777
-0.24(-4.39%)
May 01, 2008
5.220
5.510
5.210
5.470
450,967
+0.04(+0.74%)
Apr 30, 2008
5.660
5.670
5.310
5.430
422,804
-0.14(-2.51%)
Apr 29, 2008
5.720
5.720
5.550
5.570
207,711
-0.11(-1.94%)
Apr 28, 2008
5.660
5.850
5.660
5.680
334,110
+0.03(+0.53%)
Apr 25, 2008
5.650
5.720
5.570
5.650
167,008
+0.01(+0.18%)
Apr 24, 2008
5.610
5.740
5.530
5.640
231,878
+0.05(+0.89%)
Apr 23, 2008
5.610
5.630
5.500
5.590
153,925
-0.02(-0.36%)
Apr 22, 2008
5.570
5.680
5.500
5.610
238,794
+0.02(+0.36%)
Apr 21, 2008
5.600
5.680
5.500
5.590
172,876
+0.02(+0.36%)
Apr 18, 2008
5.570
5.640
5.500
5.570
350,287
+0.09(+1.64%)
Apr 17, 2008
5.670
5.700
5.440
5.480
501,104
-0.21(-3.69%)
Apr 16, 2008
5.570
5.740
5.570
5.690
491,523
+0.18(+3.27%)
Apr 15, 2008
5.750
5.770
5.500
5.510
376,551
-0.21(-3.67%)
Apr 14, 2008
5.900
6.070
5.720
5.720
442,764
-0.14(-2.39%)
Apr 11, 2008
5.500
6.100
5.500
5.860
904,054
+0.32(+5.78%)
Apr 10, 2008
5.420
5.580
5.400
5.540
239,945
+0.14(+2.59%)
Apr 09, 2008
5.490
5.550
5.310
5.400
260,155
-0.07(-1.28%)
Apr 08, 2008
5.390
5.500
5.300
5.470
192,399
+0.03(+0.55%)
Apr 07, 2008
5.530
5.550
5.390
5.440
181,464
-0.06(-1.09%)
Apr 04, 2008
5.320
5.590
5.300
5.500
186,618
+0.19(+3.58%)
Apr 03, 2008
5.320
5.390
5.200
5.310
194,819
-0.07(-1.30%)
Apr 02, 2008
5.310
5.410
5.150
5.380
330,350
+0.10(+1.89%)
Apr 01, 2008
5.250
5.345
5.055
5.280
661,443
-0.12(-2.22%)
Mar 31, 2008
5.460
5.600
5.340
5.400
292,819
-0.13(-2.35%)
Mar 28, 2008
5.700
5.870
5.520
5.530
229,299
-0.17(-2.98%)
Mar 27, 2008
5.650
5.760
5.530
5.700
202,327
+0.05(+0.88%)
Mar 26, 2008
5.460
5.650
5.370
5.650
274,883
+0.17(+3.10%)
Mar 25, 2008
5.260
5.500
5.200
5.480
395,889
+0.23(+4.38%)
Mar 24, 2008
5.010
5.280
5.010
5.250
475,523
+0.25(+5.00%)
Mar 21, 2008
5.210
5.210
4.987
5.000
907,425
+0.00(+0.00%)
Mar 20, 2008
5.210
5.210
4.987
5.000
907,425
-0.11(-2.15%)
Mar 19, 2008
5.220
5.290
5.070
5.110
222,204
-0.10(-1.92%)
Mar 18, 2008
5.040
5.250
4.860
5.210
396,093
+0.28(+5.68%)
Mar 17, 2008
4.950
5.160
4.870
4.930
275,609
-0.17(-3.33%)
Mar 14, 2008
5.220
5.250
5.000
5.100
317,973
-0.06(-1.16%)
Mar 13, 2008
4.960
5.350
4.870
5.160
543,762
+0.16(+3.20%)
Mar 12, 2008
5.010
5.140
4.960
5.000
293,399
+0.00(+0.00%)
Mar 11, 2008
5.100
5.100
4.750
5.000
594,814
+0.03(+0.60%)
Mar 10, 2008
5.020
5.050
4.710
4.970
604,064
-0.05(-1.00%)
Mar 07, 2008
4.970
5.040
4.950
5.020
483,809
+0.01(+0.20%)
Mar 06, 2008
5.070
5.170
4.970
5.010
347,530
-0.05(-0.99%)
Mar 05, 2008
5.090
5.110
5.030
5.060
221,448
-0.04(-0.78%)
Mar 04, 2008
4.990
5.100
4.920
5.100
391,583
+0.05(+0.99%)
Mar 03, 2008
5.000
5.090
4.800
5.050
566,478
+0.04(+0.80%)
Feb 29, 2008
4.980
5.060
4.970
5.010
305,836
+0.01(+0.20%)
Feb 28, 2008
5.130
5.160
4.990
5.000
288,791
-0.12(-2.34%)
Feb 27, 2008
4.960
5.180
4.960
5.120
415,313
+0.12(+2.40%)
Feb 26, 2008
5.020
5.140
4.970
5.000
449,414
+0.07(+1.42%)
Feb 25, 2008
4.920
5.070
4.910
4.930
561,462
+0.05(+1.02%)
Feb 22, 2008
4.930
5.010
4.750
4.880
696,557
+0.14(+2.95%)
Feb 21, 2008
4.810
4.860
4.650
4.740
434,809
-0.03(-0.63%)
Feb 20, 2008
4.860
4.885
4.600
4.770
405,369
-0.11(-2.25%)
Feb 19, 2008
5.050
5.100
4.790
4.880
302,396
-0.11(-2.20%)
Feb 18, 2008
4.990
5.080
4.920
4.990
316,821
+0.00(+0.00%)
Feb 15, 2008
4.990
5.080
4.920
4.990
316,821
-0.03(-0.60%)
Feb 14, 2008
5.080
5.140
4.950
5.020
363,225
-0.05(-0.99%)
Feb 13, 2008
5.060
5.170
5.020
5.070
389,691
+0.06(+1.20%)
Feb 12, 2008
5.100
5.180
4.940
5.010
617,609
-0.07(-1.38%)
Feb 11, 2008
5.110
5.120
4.910
5.080
584,841
-0.02(-0.39%)
Feb 08, 2008
5.270
5.310
5.070
5.100
390,098
-0.19(-3.59%)
Feb 07, 2008
4.970
5.330
4.850
5.290
730,062
+0.27(+5.38%)
Feb 06, 2008
5.120
5.260
4.870
5.020
1,076,614
-0.06(-1.18%)
Feb 05, 2008
5.360
5.450
5.060
5.080
725,600
-0.33(-6.10%)
Feb 04, 2008
5.510
5.650
5.250
5.410
411,259
-0.10(-1.81%)
Feb 01, 2008
5.320
5.520
5.320
5.510
527,390
+0.12(+2.23%)
Jan 31, 2008
5.420
5.450
5.270
5.390
344,626
-0.10(-1.82%)
Jan 30, 2008
5.540
5.670
5.470
5.490
375,998
-0.07(-1.26%)
Jan 29, 2008
5.540
5.630
5.450
5.560
577,314
+0.07(+1.28%)
Jan 28, 2008
5.330
5.510
5.270
5.490
383,025
+0.17(+3.20%)
Jan 25, 2008
5.480
5.640
5.220
5.320
573,782
-0.16(-2.92%)
Jan 24, 2008
5.440
5.500
5.260
5.480
452,326
+0.02(+0.37%)
Jan 23, 2008
5.220
5.490
5.070
5.460
690,085
+0.29(+5.61%)
Jan 22, 2008
5.220
5.490
5.110
5.170
1,194,736
-0.41(-7.35%)
Jan 21, 2008
5.430
5.960
5.300
5.580
1,093,390
+0.00(+0.00%)
Jan 18, 2008
5.430
5.960
5.300
5.580
1,093,390
-0.04(-0.71%)
Jan 17, 2008
5.360
5.690
5.360
5.620
824,213
+0.31(+5.84%)
Jan 16, 2008
5.080
5.400
5.080
5.310
928,629
+0.21(+4.12%)
Jan 15, 2008
4.870
5.150
4.870
5.100
1,371,255
-0.20(-3.77%)
Jan 14, 2008
5.330
5.350
5.130
5.300
884,573
+0.03(+0.57%)
Jan 11, 2008
5.140
5.340
5.130
5.270
1,016,535
+0.07(+1.35%)
Jan 10, 2008
4.950
5.240
4.840
5.200
884,630
+0.17(+3.38%)
Jan 09, 2008
4.810
5.031
4.810
5.030
738,367
+0.17(+3.50%)
Jan 08, 2008
4.710
4.990
4.620
4.860
740,395
+0.16(+3.40%)
Jan 07, 2008
4.540
4.870
4.520
4.700
933,366
+0.19(+4.21%)
Jan 04, 2008
4.450
4.580
4.450
4.510
758,522
-0.02(-0.44%)
Jan 03, 2008
4.520
4.590
4.480
4.530
743,158
+0.01(+0.22%)
Jan 02, 2008
4.480
4.550
4.410
4.520
1,107,403
-0.02(-0.44%)
Jan 01, 2008
4.330
4.562
4.330
4.540
0
+0.00(+0.00%)
Dec 31, 2007
4.330
4.562
4.330
4.540
781,039
+0.04(+0.89%)
Dec 28, 2007
4.380
4.540
4.290
4.500
1,013,690
+0.14(+3.21%)
Dec 27, 2007
4.180
4.390
4.180
4.360
1,122,292
+0.17(+4.06%)
Dec 26, 2007
4.240
4.240
4.110
4.190
1,101,218
-0.05(-1.18%)
Dec 24, 2007
4.400
4.410
4.190
4.240
911,015
-0.16(-3.64%)
Dec 21, 2007
4.440
4.500
4.310
4.400
1,149,407
+0.02(+0.46%)
Dec 20, 2007
4.410
4.490
4.310
4.380
1,258,748
-0.02(-0.45%)
Dec 19, 2007
4.650
4.700
4.360
4.400
1,364,417
-0.29(-6.18%)
Dec 18, 2007
4.640
4.750
4.500
4.690
1,182,382
+0.11(+2.40%)
Dec 17, 2007
4.900
4.980
4.510
4.580
1,737,475
-0.31(-6.34%)
Dec 14, 2007
4.810
5.030
4.430
4.890
5,023,470
-0.36(-6.86%)
Dec 13, 2007
5.500
6.010
5.010
5.250
15,599,403
-5.00(-48.78%)
Dec 12, 2007
10.55
10.73
9.890
10.25
1,946,100
-0.13(-1.25%)
Dec 11, 2007
10.78
10.96
10.30
10.38
1,222,488
-0.40(-3.71%)
Dec 10, 2007
11.75
11.88
10.65
10.78
1,018,510
-0.72(-6.26%)
Dec 07, 2007
11.95
12.00
11.42
11.50
886,591
-0.36(-3.04%)
Dec 06, 2007
11.66
12.24
11.59
11.86
984,886
+0.14(+1.19%)
Dec 05, 2007
12.02
12.25
11.32
11.72
936,164
-0.18(-1.51%)
Dec 04, 2007
12.87
12.87
11.71
11.90
1,597,936
-0.93(-7.25%)
Dec 03, 2007
13.07
13.07
12.69
12.83
930,101
-0.19(-1.46%)
Nov 30, 2007
12.06
13.05
12.06
13.02
1,379,162
+1.03(+8.59%)
Nov 29, 2007
10.77
12.94
10.77
11.99
2,762,763
+1.26(+11.74%)
Nov 28, 2007
10.33
10.98
10.19
10.73
1,226,838
+0.47(+4.58%)
Nov 27, 2007
9.900
10.35
9.590
10.26
797,995
+0.37(+3.74%)
Nov 26, 2007
10.05
10.17
9.820
9.890
427,242
-0.17(-1.69%)
Nov 23, 2007
9.770
10.17
9.740
10.06
309,517
+0.35(+3.60%)
Nov 21, 2007
9.430
9.820
9.430
9.710
566,099
-0.03(-0.31%)
Nov 20, 2007
9.170
9.760
9.100
9.740
1,145,598
+0.55(+5.98%)
Nov 19, 2007
9.440
9.450
9.050
9.190
767,105
-0.31(-3.26%)
Nov 16, 2007
9.820
9.940
9.390
9.500
562,610
-0.30(-3.06%)
Nov 15, 2007
10.00
10.10
9.760
9.800
299,917
-0.25(-2.49%)
Nov 14, 2007
10.11
10.15
9.930
10.05
479,220
+0.05(+0.50%)
Nov 13, 2007
10.17
10.17
9.940
10.00
410,741
+0.02(+0.20%)
Nov 12, 2007
9.920
10.19
9.880
9.980
923,060
+0.06(+0.60%)
Nov 09, 2007
10.09
10.22
9.850
9.920
923,397
-0.27(-2.65%)
Nov 08, 2007
9.750
10.21
9.750
10.19
675,833
+0.54(+5.60%)
Nov 07, 2007
10.11
10.39
9.650
9.650
822,891
-0.75(-7.21%)
Nov 06, 2007
10.05
10.41
10.05
10.40
622,588
+0.38(+3.79%)
Nov 05, 2007
9.810
10.34
9.750
10.02
1,241,659
+0.12(+1.21%)
Nov 02, 2007
9.500
10.22
9.500
9.900
1,283,204
+0.65(+7.03%)
Nov 01, 2007
9.800
9.930
9.190
9.250
950,162
+0.00(+0.00%)
Oct 31, 2007
9.170
9.350
9.090
9.250
415,582
+0.13(+1.43%)
Oct 30, 2007
9.370
9.430
9.000
9.120
780,089
-0.25(-2.67%)
Oct 29, 2007
9.620
9.770
9.220
9.370
969,325
-0.25(-2.60%)
Oct 26, 2007
9.940
9.990
9.580
9.620
587,048
-0.18(-1.84%)
Oct 25, 2007
10.17
10.17
9.760
9.800
309,184
-0.31(-3.07%)
Oct 24, 2007
10.24
10.24
9.990
10.11
244,907
-0.17(-1.65%)
Oct 23, 2007
10.12
10.28
10.04
10.28
286,559
+0.24(+2.39%)
Oct 22, 2007
9.930
10.19
9.800
10.04
502,500
+0.02(+0.20%)
Oct 19, 2007
10.54
10.54
9.970
10.02
1,255,799
-0.53(-5.02%)
Oct 18, 2007
10.37
10.56
10.26
10.55
619,749
+0.15(+1.44%)
Oct 17, 2007
10.67
10.80
10.34
10.40
579,943
-0.15(-1.42%)
Oct 16, 2007
10.82
10.85
10.45
10.55
368,220
-0.28(-2.59%)
Oct 15, 2007
10.95
11.19
10.75
10.83
456,183
-0.08(-0.73%)
Oct 12, 2007
10.65
10.97
10.51
10.91
414,987
+0.31(+2.92%)
Oct 11, 2007
10.58
10.85
10.43
10.60
691,987
+0.10(+0.95%)
Oct 10, 2007
10.12
10.84
10.11
10.50
2,491,314
+0.35(+3.45%)
Oct 09, 2007
9.680
10.16
9.680
10.15
625,152
+0.49(+5.07%)
Oct 08, 2007
9.740
9.840
9.580
9.660
216,463
-0.08(-0.82%)
Oct 05, 2007
9.740
9.850
9.550
9.740
415,876
+0.09(+0.93%)
Oct 04, 2007
9.560
9.880
9.560
9.650
418,301
+0.12(+1.26%)
Oct 03, 2007
9.770
9.870
9.440
9.530
1,092,762
-0.32(-3.25%)
Oct 02, 2007
9.920
9.920
9.770
9.850
1,598,382
-0.06(-0.61%)
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.