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
Energy Recovery Inc
(NQ:
ERII
)
13.58
+0.29 (+2.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2011
3.050
3.100
2.968
3.000
492,456
-0.10(-3.23%)
Sep 29, 2011
3.080
3.150
2.920
3.100
1,419,392
+0.11(+3.68%)
Sep 28, 2011
2.970
3.090
2.950
2.990
637,017
+0.09(+3.10%)
Sep 27, 2011
3.090
3.120
2.850
2.900
293,801
-0.19(-6.15%)
Sep 26, 2011
2.880
3.120
2.730
3.090
273,517
+0.23(+8.04%)
Sep 23, 2011
2.620
2.880
2.530
2.860
334,806
+0.24(+9.16%)
Sep 22, 2011
2.540
2.720
2.530
2.620
238,466
-0.03(-1.13%)
Sep 21, 2011
2.590
2.780
2.590
2.650
239,891
+0.05(+1.92%)
Sep 20, 2011
2.530
2.630
2.480
2.600
176,737
+0.06(+2.36%)
Sep 19, 2011
2.560
2.590
2.480
2.540
166,406
-0.07(-2.68%)
Sep 16, 2011
2.550
2.630
2.490
2.610
189,007
+0.08(+3.16%)
Sep 15, 2011
2.670
2.670
2.490
2.530
207,289
-0.15(-5.60%)
Sep 14, 2011
2.620
2.750
2.580
2.680
194,378
+0.09(+3.47%)
Sep 13, 2011
2.510
2.610
2.500
2.590
120,870
+0.09(+3.60%)
Sep 12, 2011
2.440
2.570
2.420
2.500
158,985
+0.01(+0.40%)
Sep 09, 2011
2.460
2.510
2.380
2.490
176,902
-0.01(-0.40%)
Sep 08, 2011
2.480
2.570
2.450
2.500
128,794
-0.01(-0.40%)
Sep 07, 2011
2.470
2.520
2.460
2.510
233,725
+0.09(+3.72%)
Sep 06, 2011
2.360
2.480
2.310
2.420
111,130
-0.06(-2.42%)
Sep 02, 2011
2.440
2.590
2.350
2.480
259,288
-0.03(-1.20%)
Sep 01, 2011
2.550
2.590
2.430
2.510
244,154
-0.05(-1.95%)
Aug 31, 2011
2.860
2.920
2.540
2.560
227,716
-0.29(-10.18%)
Aug 30, 2011
2.710
2.900
2.660
2.850
122,833
+0.09(+3.26%)
Aug 29, 2011
2.580
2.780
2.540
2.760
238,106
+0.18(+6.98%)
Aug 26, 2011
2.510
2.640
2.480
2.580
91,917
+0.06(+2.38%)
Aug 25, 2011
2.560
2.590
2.470
2.520
178,392
-0.01(-0.40%)
Aug 24, 2011
2.640
2.650
2.470
2.530
182,810
-0.15(-5.60%)
Aug 23, 2011
2.470
2.680
2.420
2.680
386,412
+0.25(+10.29%)
Aug 22, 2011
2.220
2.430
2.200
2.430
254,330
+0.28(+13.02%)
Aug 19, 2011
2.200
2.250
2.090
2.150
180,287
-0.09(-4.02%)
Aug 18, 2011
2.220
2.280
2.200
2.240
237,881
-0.01(-0.44%)
Aug 17, 2011
2.310
2.340
2.250
2.250
163,264
-0.04(-1.75%)
Aug 16, 2011
2.300
2.360
2.250
2.290
164,743
-0.04(-1.72%)
Aug 15, 2011
2.270
2.450
2.270
2.330
232,086
+0.08(+3.56%)
Aug 12, 2011
2.410
2.410
2.240
2.250
396,087
-0.13(-5.46%)
Aug 11, 2011
2.270
2.460
2.210
2.380
322,596
+0.12(+5.31%)
Aug 10, 2011
2.400
2.560
2.250
2.260
228,652
-0.24(-9.60%)
Aug 09, 2011
2.430
2.560
2.250
2.500
528,346
+0.26(+11.61%)
Aug 08, 2011
2.670
2.720
2.230
2.240
634,287
-0.54(-19.42%)
Aug 05, 2011
2.800
2.890
2.750
2.780
466,582
-0.20(-6.71%)
Aug 04, 2011
2.920
3.010
2.800
2.980
785,893
-0.02(-0.67%)
Aug 03, 2011
2.860
3.040
2.840
3.000
361,431
+0.16(+5.63%)
Aug 02, 2011
2.890
3.030
2.840
2.840
343,511
-0.06(-2.07%)
Aug 01, 2011
3.090
3.090
2.890
2.900
273,807
-0.17(-5.54%)
Jul 29, 2011
2.920
3.070
2.880
3.070
255,696
+0.13(+4.42%)
Jul 28, 2011
2.940
3.145
2.820
2.940
257,665
-0.01(-0.34%)
Jul 27, 2011
2.970
3.050
2.910
2.950
343,051
-0.05(-1.67%)
Jul 26, 2011
2.990
3.080
2.980
3.000
93,313
+0.00(+0.00%)
Jul 25, 2011
3.040
3.050
2.980
3.000
95,606
-0.09(-2.91%)
Jul 22, 2011
3.130
3.190
3.060
3.090
72,810
-0.12(-3.74%)
Jul 21, 2011
3.230
3.250
3.190
3.210
153,793
+0.01(+0.31%)
Jul 20, 2011
3.100
3.290
3.090
3.200
307,509
+0.08(+2.56%)
Jul 19, 2011
3.130
3.220
3.080
3.120
157,479
+0.01(+0.32%)
Jul 18, 2011
3.000
3.250
2.960
3.110
233,925
+0.09(+2.98%)
Jul 15, 2011
3.060
3.060
2.980
3.020
127,381
-0.04(-1.31%)
Jul 14, 2011
3.120
3.170
3.040
3.060
137,186
-0.10(-3.16%)
Jul 13, 2011
3.030
3.160
3.030
3.160
138,997
+0.16(+5.33%)
Jul 12, 2011
2.980
3.050
2.950
3.000
135,980
+0.05(+1.69%)
Jul 11, 2011
3.150
3.160
2.940
2.950
241,903
-0.23(-7.23%)
Jul 08, 2011
3.230
3.280
3.150
3.180
113,791
-0.12(-3.64%)
Jul 07, 2011
3.170
3.300
3.110
3.300
197,392
+0.16(+5.10%)
Jul 06, 2011
3.240
3.250
3.100
3.140
223,968
-0.11(-3.38%)
Jul 05, 2011
3.280
3.300
3.200
3.250
107,072
-0.05(-1.52%)
Jul 01, 2011
3.270
3.300
3.220
3.300
202,755
+0.03(+0.92%)
Jun 30, 2011
3.300
3.330
3.260
3.270
241,310
-0.03(-0.91%)
Jun 29, 2011
3.370
3.370
3.030
3.300
1,696,043
-0.08(-2.37%)
Jun 28, 2011
3.140
3.400
3.140
3.380
925,665
+0.31(+10.10%)
Jun 27, 2011
3.050
3.095
2.980
3.070
168,058
+0.01(+0.33%)
Jun 24, 2011
2.870
3.090
2.850
3.060
1,743,939
+0.20(+6.99%)
Jun 23, 2011
2.820
2.930
2.770
2.860
152,208
-0.01(-0.35%)
Jun 22, 2011
2.830
2.910
2.650
2.870
143,698
+0.01(+0.35%)
Jun 21, 2011
2.820
2.900
2.710
2.860
222,588
+0.07(+2.51%)
Jun 20, 2011
2.790
2.870
2.740
2.790
192,503
-0.10(-3.46%)
Jun 17, 2011
2.900
2.900
2.711
2.890
965,205
+0.02(+0.70%)
Jun 16, 2011
2.740
2.920
2.725
2.870
164,080
+0.06(+2.14%)
Jun 15, 2011
2.710
2.870
2.670
2.810
232,095
+0.05(+1.81%)
Jun 14, 2011
2.620
2.780
2.580
2.760
283,480
+0.17(+6.56%)
Jun 13, 2011
2.540
2.645
2.480
2.590
164,246
+0.08(+3.19%)
Jun 10, 2011
2.380
2.530
2.350
2.510
466,972
+0.11(+4.58%)
Jun 09, 2011
2.470
2.540
2.350
2.400
136,645
-0.06(-2.44%)
Jun 08, 2011
2.380
2.520
2.350
2.460
169,871
+0.07(+2.93%)
Jun 07, 2011
2.450
2.550
2.390
2.390
167,050
-0.04(-1.65%)
Jun 06, 2011
2.480
2.575
2.420
2.430
229,361
-0.06(-2.41%)
Jun 03, 2011
2.590
2.620
2.470
2.490
298,178
-0.13(-4.96%)
May 24, 2011
2.750
2.820
2.600
2.620
262,908
-0.13(-4.73%)
May 23, 2011
2.900
2.960
2.750
2.750
273,519
-0.24(-8.03%)
May 20, 2011
2.960
3.020
2.940
2.990
163,302
+0.01(+0.34%)
May 19, 2011
3.020
3.060
2.930
2.980
249,664
+0.00(+0.00%)
May 18, 2011
2.880
3.020
2.850
2.980
293,153
+0.10(+3.47%)
May 17, 2011
2.780
2.900
2.710
2.880
199,697
+0.09(+3.23%)
May 16, 2011
2.890
2.890
2.790
2.790
130,846
-0.11(-3.96%)
May 13, 2011
3.080
3.100
2.900
2.905
156,171
-0.15(-4.75%)
May 12, 2011
2.870
3.080
2.870
3.050
340,378
+0.14(+4.81%)
May 11, 2011
2.990
3.000
2.880
2.910
221,691
-0.09(-3.00%)
May 10, 2011
2.900
3.000
2.800
3.000
383,738
+0.23(+8.30%)
May 09, 2011
2.710
2.790
2.700
2.770
408,574
+0.06(+2.21%)
May 06, 2011
2.740
2.860
2.710
2.710
342,691
-0.17(-5.90%)
May 05, 2011
2.900
2.970
2.880
2.880
163,581
-0.03(-1.03%)
May 04, 2011
2.920
2.970
2.890
2.910
202,048
-0.01(-0.34%)
May 03, 2011
2.940
3.020
2.900
2.920
171,756
-0.02(-0.68%)
May 02, 2011
3.000
3.150
2.930
2.940
341,194
-0.15(-4.85%)
Apr 29, 2011
3.200
3.210
3.050
3.090
196,459
-0.10(-3.13%)
Apr 28, 2011
3.160
3.230
3.120
3.190
126,481
+0.01(+0.31%)
Apr 27, 2011
3.200
3.250
3.150
3.180
223,849
-0.01(-0.31%)
Apr 26, 2011
3.120
3.250
3.120
3.190
222,881
+0.07(+2.24%)
Apr 25, 2011
3.130
3.190
3.100
3.120
132,830
-0.05(-1.58%)
Apr 21, 2011
3.250
3.260
3.110
3.170
216,866
-0.04(-1.09%)
Apr 20, 2011
3.100
3.210
3.020
3.205
984,471
+0.16(+5.08%)
Apr 19, 2011
2.880
3.120
2.880
3.050
378,855
+0.20(+7.02%)
Apr 18, 2011
3.000
3.060
2.840
2.850
788,377
-0.17(-5.63%)
Apr 15, 2011
3.130
3.175
3.020
3.020
312,067
-0.11(-3.51%)
Apr 14, 2011
3.050
3.160
3.050
3.130
115,323
+0.04(+1.29%)
Apr 13, 2011
3.260
3.300
3.090
3.090
261,291
-0.16(-4.92%)
Apr 12, 2011
3.090
3.300
3.050
3.250
300,455
+0.14(+4.50%)
Apr 11, 2011
3.030
3.120
3.020
3.110
141,854
+0.07(+2.30%)
Apr 08, 2011
3.150
3.150
3.000
3.040
230,796
-0.09(-2.88%)
Apr 07, 2011
3.200
3.200
3.130
3.130
144,077
-0.07(-2.19%)
Apr 06, 2011
3.210
3.280
3.125
3.200
269,237
+0.00(+0.00%)
Apr 05, 2011
3.190
3.250
3.150
3.200
188,649
+0.01(+0.31%)
Apr 04, 2011
3.190
3.290
3.160
3.190
212,126
+0.01(+0.31%)
Apr 01, 2011
3.220
3.250
3.080
3.180
306,263
+0.00(+0.00%)
Mar 31, 2011
3.370
3.400
3.140
3.180
430,498
-0.19(-5.64%)
Mar 30, 2011
3.430
3.480
3.320
3.370
1,233,330
-0.03(-0.88%)
Mar 29, 2011
3.260
3.440
3.260
3.400
619,536
+0.17(+5.26%)
Mar 28, 2011
3.320
3.320
3.210
3.230
155,280
-0.07(-2.12%)
Mar 25, 2011
3.290
3.340
3.220
3.300
196,281
+0.02(+0.61%)
Mar 24, 2011
3.280
3.350
3.260
3.280
209,173
+0.01(+0.31%)
Mar 23, 2011
3.380
3.400
3.250
3.270
200,950
-0.13(-3.82%)
Mar 22, 2011
3.190
3.450
3.165
3.400
437,516
+0.22(+6.92%)
Mar 21, 2011
3.165
3.180
3.090
3.180
145,592
+0.07(+2.25%)
Mar 18, 2011
3.100
3.110
3.020
3.110
226,310
+0.06(+1.97%)
Mar 17, 2011
3.150
3.180
3.030
3.050
235,558
-0.04(-1.29%)
Mar 16, 2011
3.040
3.110
3.040
3.090
304,155
+0.05(+1.64%)
Mar 15, 2011
2.900
3.060
2.880
3.040
250,153
+0.04(+1.33%)
Mar 14, 2011
3.040
3.060
2.950
3.000
223,279
-0.10(-3.23%)
Mar 11, 2011
3.000
3.110
2.970
3.100
435,006
+0.10(+3.25%)
Mar 10, 2011
3.100
3.120
2.970
3.002
383,006
-0.13(-4.07%)
Mar 09, 2011
3.160
3.190
3.120
3.130
183,354
-0.03(-0.95%)
Mar 08, 2011
3.150
3.210
3.095
3.160
365,422
-0.01(-0.32%)
Mar 07, 2011
3.250
3.305
3.135
3.170
532,587
-0.13(-3.94%)
Mar 04, 2011
3.110
3.380
2.950
3.300
1,078,430
-0.14(-4.07%)
Mar 03, 2011
3.400
3.440
3.360
3.440
172,102
+0.08(+2.38%)
Mar 02, 2011
3.410
3.410
3.340
3.360
247,324
-0.04(-1.18%)
Mar 01, 2011
3.440
3.440
3.380
3.400
282,933
+0.01(+0.29%)
Feb 28, 2011
3.380
3.500
3.280
3.390
477,955
+0.08(+2.42%)
Feb 25, 2011
3.330
3.340
3.290
3.310
183,281
+0.01(+0.30%)
Feb 24, 2011
3.290
3.360
3.260
3.300
201,285
+0.03(+0.92%)
Feb 23, 2011
3.320
3.330
3.200
3.270
213,134
-0.05(-1.51%)
Feb 22, 2011
3.370
3.380
3.310
3.320
280,240
-0.09(-2.64%)
Feb 18, 2011
3.360
3.430
3.350
3.410
170,445
+0.07(+2.10%)
Feb 17, 2011
3.360
3.390
3.320
3.340
203,904
-0.02(-0.60%)
Feb 16, 2011
3.420
3.420
3.250
3.360
581,166
-0.06(-1.75%)
Feb 15, 2011
3.420
3.460
3.330
3.420
133,137
-0.03(-0.87%)
Feb 14, 2011
3.430
3.490
3.430
3.450
117,087
+0.03(+0.88%)
Feb 11, 2011
3.430
3.480
3.400
3.420
425,984
-0.02(-0.58%)
Feb 10, 2011
3.520
3.530
3.360
3.440
348,025
-0.10(-2.82%)
Feb 09, 2011
3.670
3.670
3.510
3.540
191,445
-0.14(-3.80%)
Feb 08, 2011
3.670
3.680
3.590
3.680
215,984
+0.02(+0.55%)
Feb 07, 2011
3.650
3.700
3.580
3.660
263,343
+0.00(+0.00%)
Feb 04, 2011
3.660
3.670
3.590
3.660
160,112
+0.01(+0.27%)
Feb 03, 2011
3.520
3.660
3.490
3.650
243,511
+0.11(+3.11%)
Feb 02, 2011
3.510
3.620
3.460
3.540
404,620
+0.00(+0.00%)
Feb 01, 2011
3.510
3.620
3.440
3.540
335,668
+0.12(+3.51%)
Jan 31, 2011
3.420
3.500
3.400
3.420
324,280
+0.04(+1.18%)
Jan 28, 2011
3.500
3.560
3.380
3.380
756,815
-0.20(-5.59%)
Jan 27, 2011
3.560
3.600
3.450
3.580
406,677
+0.06(+1.70%)
Jan 26, 2011
3.490
3.580
3.490
3.520
227,106
+0.03(+0.86%)
Jan 25, 2011
3.600
3.600
3.450
3.490
479,892
-0.08(-2.24%)
Jan 24, 2011
3.620
3.850
3.530
3.570
1,035,890
-0.03(-0.83%)
Jan 21, 2011
3.680
3.690
3.600
3.600
214,096
-0.05(-1.37%)
Jan 20, 2011
3.680
3.730
3.620
3.650
285,456
+0.00(+0.00%)
Jan 19, 2011
3.870
3.900
3.630
3.650
537,483
-0.24(-6.17%)
Jan 18, 2011
4.070
4.100
3.850
3.890
396,626
-0.21(-5.12%)
Jan 14, 2011
4.050
4.140
4.030
4.100
366,345
+0.03(+0.74%)
Jan 13, 2011
4.130
4.200
4.010
4.070
419,891
-0.06(-1.45%)
Jan 12, 2011
4.260
4.260
4.075
4.130
325,858
-0.10(-2.36%)
Jan 11, 2011
3.920
4.250
3.920
4.230
529,145
+0.33(+8.46%)
Jan 10, 2011
3.900
3.940
3.850
3.900
225,845
-0.01(-0.26%)
Jan 07, 2011
3.920
3.999
3.850
3.910
324,836
-0.01(-0.26%)
Jan 06, 2011
4.020
4.200
3.900
3.920
431,664
-0.10(-2.49%)
Jan 05, 2011
3.990
4.060
3.890
4.020
368,496
+0.09(+2.29%)
Jan 04, 2011
4.150
4.150
3.860
3.930
896,373
-0.22(-5.30%)
Jan 03, 2011
3.710
4.360
3.660
4.150
2,316,425
+0.49(+13.39%)
Dec 31, 2010
3.640
3.700
3.640
3.660
113,195
+0.02(+0.55%)
Dec 30, 2010
3.710
3.810
3.640
3.640
472,435
-0.06(-1.62%)
Dec 29, 2010
3.700
3.780
3.690
3.700
117,144
+0.01(+0.27%)
Dec 28, 2010
3.610
3.780
3.610
3.690
314,219
+0.08(+2.22%)
Dec 27, 2010
3.620
3.650
3.610
3.610
133,766
-0.04(-1.10%)
Dec 23, 2010
3.690
3.750
3.620
3.650
150,620
+0.01(+0.27%)
Dec 22, 2010
3.590
3.710
3.570
3.640
178,060
+0.03(+0.83%)
Dec 21, 2010
3.780
3.780
3.580
3.610
194,433
-0.14(-3.73%)
Dec 20, 2010
3.690
3.780
3.630
3.750
270,904
+0.11(+3.02%)
Dec 17, 2010
3.740
3.740
3.600
3.640
366,612
-0.08(-2.15%)
Dec 16, 2010
3.780
3.780
3.610
3.720
200,386
-0.07(-1.85%)
Dec 15, 2010
3.860
3.940
3.780
3.790
176,084
-0.04(-1.04%)
Dec 14, 2010
3.840
3.900
3.760
3.830
149,734
+0.02(+0.52%)
Dec 13, 2010
3.950
3.950
3.810
3.810
148,381
-0.13(-3.30%)
Dec 10, 2010
3.930
3.950
3.850
3.940
148,310
+0.00(+0.00%)
Dec 09, 2010
3.830
3.950
3.780
3.940
269,519
+0.14(+3.68%)
Dec 08, 2010
3.850
3.910
3.740
3.800
138,893
-0.02(-0.52%)
Dec 07, 2010
3.800
3.910
3.720
3.820
244,713
+0.03(+0.79%)
Dec 06, 2010
3.730
3.850
3.670
3.790
258,893
+0.04(+1.07%)
Dec 03, 2010
3.590
3.790
3.550
3.750
376,298
+0.10(+2.74%)
Dec 02, 2010
3.360
3.660
3.310
3.650
311,259
+0.28(+8.31%)
Dec 01, 2010
3.380
3.430
3.360
3.370
185,723
+0.04(+1.20%)
Nov 30, 2010
3.380
3.400
3.300
3.330
193,238
-0.10(-2.92%)
Nov 29, 2010
3.490
3.510
3.380
3.430
116,007
-0.12(-3.38%)
Nov 26, 2010
3.450
3.550
3.450
3.550
36,313
+0.06(+1.72%)
Nov 24, 2010
3.400
3.490
3.490
3.490
182,112
+0.14(+4.18%)
Nov 23, 2010
3.580
3.580
3.300
3.350
399,464
-0.28(-7.71%)
Nov 22, 2010
3.590
3.630
3.540
3.630
126,602
+0.03(+0.83%)
Nov 19, 2010
3.620
3.650
3.540
3.600
128,509
-0.02(-0.55%)
Nov 18, 2010
3.600
3.650
3.540
3.620
206,005
+0.08(+2.26%)
Nov 17, 2010
3.440
3.570
3.440
3.540
162,377
+0.10(+2.91%)
Nov 16, 2010
3.570
3.580
3.400
3.440
181,091
-0.14(-3.91%)
Nov 15, 2010
3.590
3.640
3.570
3.580
135,544
+0.00(+0.00%)
Nov 12, 2010
3.720
3.750
3.570
3.580
201,222
-0.19(-5.04%)
Nov 11, 2010
3.750
3.850
3.710
3.770
141,647
-0.01(-0.26%)
Nov 10, 2010
3.590
3.780
3.550
3.780
331,572
+0.18(+5.00%)
Nov 09, 2010
3.600
3.700
3.570
3.600
252,006
+0.00(+0.00%)
Nov 08, 2010
3.550
3.730
3.550
3.600
508,648
+0.03(+0.84%)
Nov 05, 2010
3.420
3.610
3.330
3.570
678,141
-0.09(-2.46%)
Nov 04, 2010
3.670
3.760
3.640
3.660
314,606
+0.07(+1.95%)
Nov 03, 2010
3.660
3.720
3.550
3.590
349,445
-0.05(-1.37%)
Nov 02, 2010
3.590
3.650
3.541
3.640
327,044
+0.14(+4.00%)
Nov 01, 2010
3.590
3.700
3.500
3.500
329,381
-0.06(-1.69%)
Oct 29, 2010
3.610
3.700
3.550
3.560
302,108
-0.05(-1.39%)
Oct 28, 2010
3.850
3.850
3.600
3.610
619,363
-0.22(-5.74%)
Oct 27, 2010
3.860
3.900
3.760
3.830
258,577
+0.05(+1.32%)
Oct 25, 2010
3.890
3.900
3.760
3.780
119,403
-0.11(-2.83%)
Oct 22, 2010
3.880
3.890
3.800
3.890
83,522
+0.01(+0.26%)
Oct 21, 2010
3.840
3.980
3.760
3.880
185,112
+0.05(+1.31%)
Oct 20, 2010
3.830
3.870
3.800
3.830
112,155
+0.03(+0.79%)
Oct 19, 2010
3.800
3.910
3.760
3.800
215,511
-0.08(-2.06%)
Oct 18, 2010
3.790
3.880
3.770
3.880
158,417
+0.09(+2.37%)
Oct 15, 2010
3.740
3.790
3.700
3.790
354,974
+0.11(+2.99%)
Oct 14, 2010
3.800
3.800
3.680
3.680
184,697
-0.13(-3.41%)
Oct 13, 2010
3.900
3.990
3.760
3.810
510,946
-0.09(-2.31%)
Oct 12, 2010
3.620
3.900
3.610
3.900
409,519
+0.26(+7.14%)
Oct 11, 2010
3.630
3.650
3.600
3.640
173,823
-0.01(-0.27%)
Oct 08, 2010
3.630
3.650
3.530
3.650
328,401
+0.03(+0.83%)
Oct 07, 2010
3.610
3.630
3.560
3.620
116,842
+0.03(+0.84%)
Oct 06, 2010
3.620
3.640
3.579
3.590
231,256
-0.04(-1.10%)
Oct 05, 2010
3.680
3.680
3.590
3.630
236,308
+0.00(+0.00%)
Oct 04, 2010
3.720
3.770
3.570
3.630
254,574
-0.12(-3.20%)
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.