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
Gladstone Investment
(NQ:
GAIN
)
14.06
-0.20 (-1.40%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Jun 11, 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 27, 2013
2.492
2.499
2.477
2.488
0
-0.01(-0.42%)
Sep 26, 2013
2.506
2.527
2.495
2.499
148,856
-0.01(-0.42%)
Sep 25, 2013
2.509
2.541
2.509
2.509
206,975
-0.01(-0.28%)
Sep 24, 2013
2.534
2.544
2.509
2.516
185,089
-0.02(-0.69%)
Sep 23, 2013
2.555
2.562
2.516
2.534
274,102
-0.03(-1.23%)
Sep 20, 2013
2.527
2.579
2.516
2.565
0
+0.04(+1.67%)
Sep 19, 2013
2.541
2.541
2.506
2.523
218,448
-0.01(-0.28%)
Sep 18, 2013
2.527
2.544
2.513
2.530
0
+0.00(+0.14%)
Sep 17, 2013
2.506
2.527
2.506
2.527
0
+0.01(+0.56%)
Sep 16, 2013
2.520
2.525
2.502
2.513
0
+0.01(+0.56%)
Sep 13, 2013
2.502
2.509
2.485
2.499
0
+0.01(+0.28%)
Sep 12, 2013
2.516
2.523
2.478
2.492
0
-0.02(-0.97%)
Sep 11, 2013
2.512
2.526
2.478
2.516
0
+0.00(+0.00%)
Sep 10, 2013
2.495
2.516
2.478
2.516
215,149
+0.04(+1.55%)
Sep 09, 2013
2.478
2.495
2.467
2.478
0
+0.03(+1.14%)
Sep 06, 2013
2.446
2.450
2.418
2.450
0
+0.00(+0.14%)
Sep 05, 2013
2.429
2.450
2.422
2.446
0
+0.01(+0.57%)
Sep 04, 2013
2.429
2.453
2.429
2.432
0
+0.02(+1.01%)
Sep 03, 2013
2.397
2.446
2.377
2.408
0
+0.02(+1.02%)
Aug 30, 2013
2.418
2.443
2.373
2.384
0
-0.03(-1.16%)
Aug 29, 2013
2.387
2.443
2.377
2.411
185,086
+0.02(+0.87%)
Aug 28, 2013
2.422
2.435
2.384
2.390
0
-0.05(-2.00%)
Aug 27, 2013
2.439
2.467
2.422
2.439
229,836
-0.01(-0.43%)
Aug 26, 2013
2.453
2.467
2.422
2.450
0
+0.00(+0.00%)
Aug 23, 2013
2.397
2.457
2.387
2.450
0
+0.06(+2.33%)
Aug 22, 2013
2.387
2.394
2.377
2.394
168,293
+0.02(+0.73%)
Aug 21, 2013
2.390
2.390
2.370
2.377
0
-0.02(-0.73%)
Aug 20, 2013
2.432
2.439
2.370
2.394
618,421
-0.05(-1.86%)
Aug 19, 2013
2.478
2.495
2.439
2.439
281,123
-0.05(-1.82%)
Aug 16, 2013
2.474
2.512
2.474
2.485
0
+0.00(+0.14%)
Aug 15, 2013
2.495
2.495
2.474
2.481
173,822
-0.02(-0.83%)
Aug 14, 2013
2.519
2.519
2.496
2.502
109,998
-0.01(-0.28%)
Aug 13, 2013
2.502
2.512
2.492
2.509
89,046
+0.01(+0.28%)
Aug 12, 2013
2.502
2.519
2.492
2.502
158,529
+0.00(+0.00%)
Aug 09, 2013
2.488
2.509
2.485
2.502
100,406
-0.00(-0.14%)
Aug 08, 2013
2.502
2.526
2.495
2.505
140,751
+0.01(+0.28%)
Aug 07, 2013
2.495
2.547
2.495
2.498
141,586
-0.01(-0.41%)
Aug 06, 2013
2.530
2.554
2.509
2.509
357,329
-0.02(-0.82%)
Aug 05, 2013
2.502
2.543
2.502
2.530
244,724
+0.02(+0.83%)
Aug 02, 2013
2.492
2.536
2.492
2.509
534,107
+0.01(+0.42%)
Aug 01, 2013
2.492
2.512
2.474
2.498
251,090
+0.01(+0.56%)
Jul 31, 2013
2.543
2.543
2.467
2.485
0
-0.04(-1.78%)
Jul 30, 2013
2.547
2.561
2.523
2.530
0
-0.02(-0.68%)
Jul 29, 2013
2.550
2.557
2.547
2.547
0
-0.01(-0.27%)
Jul 26, 2013
2.547
2.571
2.543
2.554
0
-0.00(-0.14%)
Jul 25, 2013
2.543
2.571
2.543
2.557
0
+0.00(+0.14%)
Jul 24, 2013
2.564
2.571
2.543
2.554
0
-0.01(-0.27%)
Jul 23, 2013
2.575
2.585
2.554
2.561
0
+0.00(+0.00%)
Jul 22, 2013
2.571
2.588
2.547
2.561
0
-0.02(-0.67%)
Jul 19, 2013
2.588
2.599
2.578
2.578
0
-0.01(-0.40%)
Jul 18, 2013
2.595
2.602
2.578
2.588
0
-0.01(-0.27%)
Jul 17, 2013
2.588
2.620
2.578
2.595
349,988
+0.02(+0.94%)
Jul 16, 2013
2.581
2.602
2.561
2.571
0
-0.02(-0.66%)
Jul 15, 2013
2.571
2.588
2.561
2.588
0
+0.03(+1.07%)
Jul 12, 2013
2.564
2.568
2.544
2.561
0
-0.01(-0.53%)
Jul 11, 2013
2.554
2.575
2.537
2.575
0
+0.02(+0.94%)
Jul 10, 2013
2.547
2.550
2.516
2.550
0
+0.01(+0.27%)
Jul 09, 2013
2.520
2.544
2.499
2.544
0
+0.03(+1.09%)
Jul 08, 2013
2.509
2.547
2.499
2.516
0
+0.00(+0.14%)
Jul 05, 2013
2.537
2.537
2.506
2.513
0
-0.00(-0.14%)
Jul 03, 2013
2.509
2.533
2.499
2.516
0
-0.00(-0.14%)
Jul 02, 2013
2.537
2.537
2.506
2.520
0
-0.02(-0.68%)
Jul 01, 2013
2.530
2.544
2.495
2.537
0
+0.01(+0.41%)
Jun 28, 2013
2.540
2.544
2.502
2.526
489,876
-0.01(-0.41%)
Jun 27, 2013
2.495
2.544
2.495
2.537
0
+0.05(+2.07%)
Jun 26, 2013
2.478
2.509
2.478
2.485
0
+0.02(+0.70%)
Jun 25, 2013
2.471
2.489
2.451
2.468
0
+0.02(+0.98%)
Jun 24, 2013
2.485
2.492
2.444
2.444
0
-0.06(-2.20%)
Jun 21, 2013
2.513
2.530
2.489
2.499
478,763
+0.00(+0.00%)
Jun 20, 2013
2.513
2.526
2.492
2.499
0
-0.03(-1.36%)
Jun 19, 2013
2.547
2.550
2.530
2.533
0
-0.01(-0.54%)
Jun 18, 2013
2.544
2.554
2.513
2.547
0
+0.01(+0.54%)
Jun 17, 2013
2.533
2.554
2.526
2.533
0
+0.02(+0.96%)
Jun 14, 2013
2.516
2.543
2.492
2.509
0
+0.00(+0.00%)
Jun 13, 2013
2.502
2.523
2.485
2.509
213,740
+0.01(+0.55%)
Jun 12, 2013
2.530
2.530
2.485
2.496
294,038
-0.01(-0.54%)
Jun 11, 2013
2.506
2.526
2.472
2.509
294,407
-0.01(-0.27%)
Jun 10, 2013
2.543
2.543
2.492
2.516
0
-0.01(-0.41%)
Jun 07, 2013
2.513
2.533
2.510
2.526
0
+0.02(+0.68%)
Jun 06, 2013
2.502
2.526
2.482
2.509
169,702
+0.01(+0.41%)
Jun 05, 2013
2.523
2.523
2.492
2.499
0
-0.02(-0.81%)
Jun 04, 2013
2.506
2.540
2.506
2.519
0
+0.02(+0.68%)
Jun 03, 2013
2.482
2.526
2.465
2.502
511,870
+0.02(+0.83%)
May 31, 2013
2.509
2.523
2.475
2.482
373,835
-0.02(-0.82%)
May 30, 2013
2.475
2.530
2.472
2.502
232,853
+0.03(+1.24%)
May 29, 2013
2.475
2.489
2.465
2.472
296,507
-0.01(-0.55%)
May 28, 2013
2.526
2.550
2.475
2.485
485,507
-0.03(-1.22%)
May 24, 2013
2.509
2.516
2.475
2.516
0
+0.00(+0.00%)
May 23, 2013
2.492
2.523
2.465
2.516
0
+0.00(+0.14%)
May 22, 2013
2.560
2.560
2.502
2.513
0
-0.03(-1.34%)
May 21, 2013
2.547
2.560
2.540
2.547
0
+0.01(+0.27%)
May 20, 2013
2.516
2.554
2.512
2.540
0
+0.02(+0.95%)
May 17, 2013
2.509
2.519
2.492
2.516
0
+0.01(+0.41%)
May 16, 2013
2.475
2.519
2.475
2.506
344,341
+0.03(+1.24%)
May 15, 2013
2.482
2.482
2.462
2.475
0
+0.01(+0.55%)
May 13, 2013
2.448
2.468
2.441
2.462
0
+0.00(+0.14%)
May 10, 2013
2.458
2.475
2.448
2.458
0
+0.01(+0.42%)
May 09, 2013
2.441
2.461
2.441
2.448
0
+0.01(+0.28%)
May 08, 2013
2.455
2.455
2.441
2.441
0
-0.01(-0.55%)
May 07, 2013
2.465
2.465
2.451
2.455
0
-0.01(-0.41%)
May 06, 2013
2.448
2.475
2.448
2.465
0
+0.01(+0.41%)
May 03, 2013
2.462
2.468
2.438
2.455
0
+0.02(+0.70%)
May 02, 2013
2.428
2.495
2.421
2.438
0
+0.02(+0.70%)
May 01, 2013
2.509
2.539
2.411
2.421
0
-0.10(-4.03%)
Apr 30, 2013
2.523
2.546
2.499
2.523
0
+0.00(+0.00%)
Apr 29, 2013
2.492
2.523
2.489
2.523
235,594
+0.03(+1.22%)
Apr 26, 2013
2.495
2.533
2.492
2.492
426,432
-0.01(-0.27%)
Apr 25, 2013
2.472
2.499
2.458
2.499
319,183
+0.03(+1.10%)
Apr 24, 2013
2.465
2.492
2.448
2.472
431,319
-0.00(-0.14%)
Apr 23, 2013
2.502
2.502
2.445
2.475
393,045
-0.00(-0.14%)
Apr 22, 2013
2.445
2.492
2.394
2.478
468,130
+0.02(+0.97%)
Apr 19, 2013
2.397
2.458
2.397
2.455
334,582
+0.05(+2.12%)
Apr 18, 2013
2.441
2.475
2.378
2.404
448,033
-0.04(-1.53%)
Apr 17, 2013
2.458
2.475
2.428
2.441
365,104
-0.03(-1.23%)
Apr 16, 2013
2.478
2.488
2.448
2.471
286,791
+0.02(+0.96%)
Apr 15, 2013
2.471
2.495
2.445
2.448
390,387
-0.04(-1.76%)
Apr 12, 2013
2.488
2.510
2.461
2.492
178,857
+0.00(+0.00%)
Apr 11, 2013
2.505
2.532
2.472
2.492
269,222
-0.02(-0.94%)
Apr 10, 2013
2.465
2.515
2.448
2.515
285,440
+0.06(+2.61%)
Apr 09, 2013
2.482
2.482
2.411
2.451
366,939
-0.02(-0.82%)
Apr 08, 2013
2.475
2.492
2.434
2.471
237,646
+0.00(+0.14%)
Apr 05, 2013
2.408
2.471
2.408
2.468
240,850
+0.02(+0.96%)
Apr 04, 2013
2.441
2.468
2.414
2.445
261,945
-0.01(-0.27%)
Apr 03, 2013
2.458
2.465
2.431
2.451
265,515
-0.01(-0.41%)
Apr 02, 2013
2.448
2.485
2.424
2.461
463,526
+0.02(+0.97%)
Apr 01, 2013
2.458
2.475
2.431
2.438
507,566
-0.02(-0.96%)
Mar 28, 2013
2.505
2.508
2.445
2.461
644,970
-0.04(-1.48%)
Mar 27, 2013
2.458
2.505
2.451
2.498
155,965
+0.02(+0.82%)
Mar 26, 2013
2.509
2.509
2.448
2.478
527,253
-0.03(-1.08%)
Mar 25, 2013
2.519
2.525
2.492
2.505
258,833
-0.00(-0.13%)
Mar 22, 2013
2.498
2.512
2.488
2.509
358,104
+0.01(+0.40%)
Mar 21, 2013
2.498
2.519
2.492
2.498
452,092
-0.02(-0.67%)
Mar 20, 2013
2.532
2.542
2.502
2.515
423,376
-0.01(-0.53%)
Mar 19, 2013
2.505
2.552
2.505
2.529
449,416
+0.02(+0.81%)
Mar 18, 2013
2.495
2.525
2.488
2.509
278,286
-0.02(-0.80%)
Mar 15, 2013
2.542
2.542
2.502
2.529
326,326
-0.01(-0.53%)
Mar 14, 2013
2.515
2.542
2.509
2.542
254,527
+0.02(+0.94%)
Mar 13, 2013
2.522
2.532
2.492
2.519
296,494
+0.01(+0.27%)
Mar 12, 2013
2.509
2.519
2.492
2.512
269,367
+0.01(+0.40%)
Mar 11, 2013
2.522
2.555
2.488
2.502
420,614
-0.03(-1.19%)
Mar 08, 2013
2.552
2.555
2.522
2.532
203,009
+0.00(+0.00%)
Mar 07, 2013
2.529
2.542
2.509
2.532
271,002
-0.01(-0.26%)
Mar 06, 2013
2.552
2.552
2.509
2.539
278,584
+0.00(+0.00%)
Mar 05, 2013
2.542
2.572
2.506
2.539
466,860
+0.01(+0.26%)
Mar 04, 2013
2.495
2.549
2.472
2.532
350,752
+0.03(+1.07%)
Mar 01, 2013
2.485
2.542
2.475
2.505
364,286
+0.00(+0.00%)
Feb 28, 2013
2.532
2.542
2.462
2.505
406,601
-0.02(-0.79%)
Feb 27, 2013
2.509
2.552
2.485
2.525
311,430
+0.02(+0.94%)
Feb 26, 2013
2.478
2.525
2.478
2.502
258,257
-0.02(-0.66%)
Feb 22, 2013
2.522
2.535
2.475
2.519
310,999
+0.01(+0.27%)
Feb 21, 2013
2.495
2.535
2.493
2.512
283,697
+0.00(+0.00%)
Feb 20, 2013
2.529
2.555
2.505
2.512
410,475
-0.02(-0.92%)
Feb 19, 2013
2.562
2.582
2.499
2.535
372,801
-0.01(-0.52%)
Feb 15, 2013
2.532
2.565
2.505
2.549
630,520
+0.02(+0.79%)
Feb 14, 2013
2.485
2.532
2.468
2.529
575,374
+0.03(+1.34%)
Feb 13, 2013
2.509
2.515
2.478
2.495
524,186
+0.01(+0.27%)
Feb 12, 2013
2.498
2.502
2.465
2.488
310,883
-0.00(-0.13%)
Feb 11, 2013
2.488
2.492
2.462
2.492
311,678
+0.01(+0.40%)
Feb 08, 2013
2.459
2.492
2.452
2.482
255,517
+0.02(+0.81%)
Feb 07, 2013
2.482
2.482
2.442
2.462
249,708
-0.02(-0.80%)
Feb 06, 2013
2.469
2.482
2.442
2.482
325,978
+0.02(+0.95%)
Feb 04, 2013
2.485
2.505
2.435
2.459
444,973
-0.03(-1.07%)
Feb 01, 2013
2.485
2.498
2.459
2.485
222,550
+0.00(+0.13%)
Jan 31, 2013
2.445
2.482
2.435
2.482
273,925
+0.04(+1.77%)
Jan 30, 2013
2.479
2.485
2.425
2.439
282,723
-0.05(-2.00%)
Jan 29, 2013
2.459
2.492
2.449
2.488
207,371
+0.02(+0.94%)
Jan 28, 2013
2.432
2.469
2.429
2.465
242,978
+0.03(+1.09%)
Jan 25, 2013
2.452
2.459
2.409
2.439
379,761
+0.00(+0.00%)
Jan 24, 2013
2.442
2.459
2.425
2.439
229,584
-0.01(-0.27%)
Jan 23, 2013
2.442
2.472
2.435
2.445
257,530
-0.01(-0.27%)
Jan 22, 2013
2.449
2.462
2.432
2.452
268,634
+0.01(+0.41%)
Jan 18, 2013
2.452
2.455
2.425
2.442
310,817
+0.00(+0.00%)
Jan 17, 2013
2.442
2.455
2.419
2.442
260,348
+0.00(+0.00%)
Jan 16, 2013
2.449
2.462
2.415
2.442
312,756
+0.01(+0.41%)
Jan 15, 2013
2.409
2.445
2.392
2.432
371,252
+0.01(+0.27%)
Jan 14, 2013
2.419
2.445
2.409
2.425
435,130
+0.01(+0.27%)
Jan 11, 2013
2.412
2.422
2.396
2.419
233,755
+0.01(+0.55%)
Jan 10, 2013
2.399
2.422
2.382
2.406
358,581
+0.02(+0.83%)
Jan 09, 2013
2.366
2.392
2.330
2.386
272,575
+0.03(+1.40%)
Jan 08, 2013
2.382
2.409
2.293
2.353
606,368
-0.04(-1.79%)
Jan 07, 2013
2.392
2.409
2.379
2.396
270,344
+0.01(+0.41%)
Jan 04, 2013
2.366
2.409
2.349
2.386
249,056
+0.03(+1.40%)
Jan 03, 2013
2.369
2.381
2.340
2.353
278,148
-0.01(-0.28%)
Jan 02, 2013
2.343
2.402
2.303
2.359
635,663
+0.06(+2.44%)
Dec 31, 2012
2.303
2.307
2.287
2.303
435,439
+0.01(+0.43%)
Dec 28, 2012
2.290
2.300
2.280
2.293
227,336
+0.00(+0.00%)
Dec 27, 2012
2.326
2.326
2.280
2.293
438,482
-0.02(-1.00%)
Dec 26, 2012
2.359
2.359
2.297
2.317
284,824
-0.07(-2.77%)
Dec 24, 2012
2.353
2.392
2.320
2.382
166,664
+0.04(+1.69%)
Dec 21, 2012
2.363
2.379
2.313
2.343
1,149,836
-0.04(-1.53%)
Dec 20, 2012
2.382
2.396
2.343
2.379
373,003
+0.00(+0.00%)
Dec 19, 2012
2.356
2.409
2.336
2.379
657,118
+0.02(+0.70%)
Dec 18, 2012
2.290
2.369
2.280
2.363
507,676
+0.08(+3.62%)
Dec 17, 2012
2.280
2.297
2.260
2.280
314,949
-0.00(-0.01%)
Dec 14, 2012
2.283
2.297
2.261
2.280
353,185
+0.00(+0.01%)
Dec 13, 2012
2.261
2.293
2.261
2.280
237,323
+0.01(+0.43%)
Dec 12, 2012
2.297
2.297
2.261
2.270
240,409
-0.03(-1.14%)
Dec 11, 2012
2.303
2.310
2.261
2.297
286,125
+0.00(+0.14%)
Dec 10, 2012
2.303
2.303
2.270
2.293
199,084
-0.01(-0.28%)
Dec 07, 2012
2.261
2.305
2.241
2.300
305,831
+0.05(+2.33%)
Dec 06, 2012
2.254
2.257
2.231
2.247
322,173
-0.01(-0.59%)
Dec 05, 2012
2.293
2.293
2.252
2.261
355,856
-0.03(-1.27%)
Dec 04, 2012
2.270
2.300
2.264
2.290
299,671
-0.01(-0.43%)
Nov 30, 2012
2.320
2.323
2.277
2.300
372,720
+0.01(+0.43%)
Nov 29, 2012
2.310
2.319
2.277
2.290
259,365
-0.01(-0.43%)
Nov 28, 2012
2.293
2.303
2.254
2.300
337,258
-0.00(-0.14%)
Nov 27, 2012
2.270
2.329
2.234
2.303
448,339
+0.02(+0.72%)
Nov 26, 2012
2.270
2.290
2.251
2.287
397,771
+0.02(+0.72%)
Nov 23, 2012
2.231
2.274
2.231
2.270
145,600
+0.05(+2.21%)
Nov 21, 2012
2.277
2.277
2.215
2.221
569,820
-0.05(-2.02%)
Nov 20, 2012
2.257
2.280
2.211
2.267
237,333
+0.01(+0.58%)
Nov 19, 2012
2.241
2.254
2.218
2.254
499,500
+0.04(+1.77%)
Nov 16, 2012
2.198
2.228
2.166
2.215
508,016
+0.01(+0.30%)
Nov 15, 2012
2.225
2.241
2.159
2.208
620,007
-0.02(-0.88%)
Nov 14, 2012
2.299
2.309
2.225
2.228
711,119
-0.07(-3.25%)
Nov 13, 2012
2.316
2.338
2.296
2.303
289,889
-0.02(-0.70%)
Nov 12, 2012
2.303
2.335
2.303
2.319
276,049
+0.02(+0.99%)
Nov 09, 2012
2.299
2.312
2.290
2.296
285,882
-0.01(-0.56%)
Nov 08, 2012
2.309
2.358
2.307
2.309
636,389
+0.00(+0.00%)
Nov 07, 2012
2.374
2.387
2.296
2.309
513,584
-0.07(-3.01%)
Nov 06, 2012
2.410
2.423
2.374
2.381
752,164
-0.01(-0.54%)
Nov 05, 2012
2.397
2.423
2.377
2.394
194,804
-0.01(-0.27%)
Nov 02, 2012
2.413
2.436
2.390
2.400
308,227
-0.00(-0.14%)
Nov 01, 2012
2.416
2.429
2.390
2.403
525,859
-0.00(-0.14%)
Oct 31, 2012
2.426
2.433
2.377
2.407
1,474,227
-0.01(-0.40%)
Oct 26, 2012
2.429
2.416
2.416
2.416
402,799
-0.02(-0.93%)
Oct 25, 2012
2.433
2.439
2.407
2.439
287,623
+0.02(+0.81%)
Oct 24, 2012
2.433
2.439
2.410
2.420
221,945
-0.01(-0.40%)
Oct 23, 2012
2.429
2.439
2.407
2.429
287,159
+0.01(+0.40%)
Oct 19, 2012
2.433
2.442
2.413
2.420
428,430
-0.02(-0.67%)
Oct 18, 2012
2.433
2.446
2.420
2.436
462,702
+0.01(+0.40%)
Oct 17, 2012
2.439
2.439
2.413
2.426
675,459
-0.01(-0.53%)
Oct 16, 2012
2.429
2.439
2.405
2.439
445,773
+0.02(+0.94%)
Oct 15, 2012
2.439
2.439
2.391
2.416
606,555
+0.00(+0.00%)
Oct 12, 2012
2.420
2.423
2.394
2.416
366,973
+0.00(+0.00%)
Oct 11, 2012
2.400
2.420
2.400
2.416
410,095
+0.03(+1.08%)
Oct 10, 2012
2.420
2.423
2.371
2.391
584,227
-0.02(-0.80%)
Oct 09, 2012
2.423
2.423
2.391
2.410
439,170
-0.01(-0.27%)
Oct 08, 2012
2.400
2.439
2.391
2.416
448,850
+0.01(+0.40%)
Oct 05, 2012
2.413
2.420
2.387
2.407
723,419
+0.00(+0.00%)
Oct 04, 2012
2.397
2.413
2.378
2.407
658,146
+0.03(+1.09%)
Oct 03, 2012
2.397
2.413
2.374
2.381
952,653
+0.00(+0.14%)
Oct 02, 2012
2.358
2.413
2.352
2.378
7,972,068
-0.14(-5.64%)
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.