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
Anika Therapeutics
(NQ:
ANIK
)
26.10
+0.24 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
5.850
6.010
5.750
6.010
48,657
+0.17(+2.82%)
Sep 29, 2010
5.760
5.880
5.760
5.845
30,540
+0.04(+0.78%)
Sep 28, 2010
5.820
5.860
5.730
5.800
27,590
-0.06(-1.02%)
Sep 27, 2010
5.940
5.950
5.840
5.860
4,237
-0.04(-0.68%)
Sep 24, 2010
5.900
5.950
5.801
5.900
36,500
+0.01(+0.17%)
Sep 23, 2010
5.720
5.900
5.720
5.890
33,413
+0.07(+1.20%)
Sep 22, 2010
5.850
5.900
5.760
5.820
12,359
+0.07(+1.22%)
Sep 21, 2010
5.780
5.840
5.579
5.750
9,772
+0.02(+0.35%)
Sep 20, 2010
5.850
5.850
5.630
5.730
12,367
-0.08(-1.38%)
Sep 17, 2010
5.650
5.930
5.560
5.810
66,188
+0.33(+6.02%)
Sep 15, 2010
5.270
5.556
5.270
5.480
28,830
+0.19(+3.59%)
Sep 14, 2010
5.270
5.389
5.270
5.290
34,392
-0.00(-0.00%)
Sep 13, 2010
5.070
5.300
5.070
5.290
24,663
+0.15(+2.92%)
Sep 10, 2010
5.110
5.190
5.010
5.140
30,002
+0.03(+0.59%)
Sep 09, 2010
5.200
5.270
5.090
5.110
26,021
+0.01(+0.20%)
Sep 08, 2010
5.200
5.200
5.060
5.100
6,749
-0.02(-0.39%)
Sep 07, 2010
5.120
5.200
5.020
5.120
15,869
+0.02(+0.39%)
Sep 03, 2010
5.090
5.190
5.030
5.100
11,764
-0.03(-0.58%)
Sep 02, 2010
4.930
5.130
4.930
5.130
24,406
+0.17(+3.43%)
Sep 01, 2010
4.950
5.040
4.950
4.960
14,768
+0.01(+0.20%)
Aug 31, 2010
4.940
4.980
4.900
4.950
27,542
-0.01(-0.20%)
Aug 30, 2010
5.070
5.070
4.950
4.960
15,900
-0.08(-1.59%)
Aug 27, 2010
4.970
5.070
4.950
5.040
18,113
+0.04(+0.80%)
Aug 26, 2010
5.070
5.120
4.950
5.000
12,791
-0.03(-0.60%)
Aug 25, 2010
5.090
5.090
4.960
5.030
10,921
-0.04(-0.79%)
Aug 24, 2010
4.830
5.090
4.830
5.070
47,525
+0.05(+1.00%)
Aug 23, 2010
5.000
5.100
4.950
5.020
69,440
-0.19(-3.65%)
Aug 20, 2010
5.150
5.380
5.110
5.210
73,683
-0.11(-2.07%)
Aug 19, 2010
5.190
5.320
4.840
5.320
147,590
+0.12(+2.31%)
Aug 18, 2010
5.500
5.550
5.020
5.200
109,123
-0.33(-5.97%)
Aug 17, 2010
5.520
5.550
5.450
5.530
17,730
-0.01(-0.18%)
Aug 16, 2010
5.680
5.750
5.420
5.540
111,777
-0.09(-1.60%)
Aug 13, 2010
5.670
5.750
5.480
5.630
79,422
+0.10(+1.81%)
Aug 12, 2010
5.730
5.751
5.380
5.530
85,299
-0.16(-2.81%)
Aug 11, 2010
5.620
5.850
5.510
5.690
44,892
+0.09(+1.61%)
Aug 10, 2010
5.900
5.940
5.570
5.600
51,370
-0.26(-4.44%)
Aug 09, 2010
5.770
5.960
5.740
5.860
21,342
+0.05(+0.86%)
Aug 06, 2010
5.875
5.950
5.690
5.810
61,145
-0.08(-1.36%)
Aug 05, 2010
5.920
6.020
5.890
5.890
42,946
-0.06(-1.01%)
Aug 04, 2010
6.000
6.040
5.430
5.950
30,435
-0.06(-1.00%)
Aug 03, 2010
6.020
6.070
5.910
6.010
31,482
-0.07(-1.15%)
Aug 02, 2010
5.860
6.090
5.860
6.080
28,169
+0.18(+3.05%)
Jul 30, 2010
5.730
5.940
5.730
5.900
33,093
-0.03(-0.51%)
Jul 29, 2010
5.800
5.960
5.740
5.930
47,404
+0.03(+0.51%)
Jul 28, 2010
6.150
6.150
5.840
5.900
63,315
-0.10(-1.67%)
Jul 27, 2010
5.900
6.010
5.900
6.000
69,808
+0.03(+0.50%)
Jul 26, 2010
5.690
6.480
5.650
5.970
93,979
+0.23(+4.01%)
Jul 23, 2010
5.750
5.976
5.670
5.740
55,249
-0.02(-0.35%)
Jul 22, 2010
5.890
6.010
5.740
5.760
28,711
-0.18(-3.03%)
Jul 21, 2010
5.850
6.000
5.730
5.940
17,487
-0.01(-0.17%)
Jul 20, 2010
5.760
5.950
5.676
5.950
8,984
+0.20(+3.48%)
Jul 19, 2010
5.740
5.800
5.710
5.750
33,074
-0.01(-0.17%)
Jul 16, 2010
5.870
5.966
5.750
5.760
9,206
-0.20(-3.36%)
Jul 15, 2010
5.840
6.069
5.750
5.960
19,266
+0.09(+1.53%)
Jul 14, 2010
5.600
6.040
5.580
5.870
48,856
+0.08(+1.38%)
Jul 13, 2010
5.500
5.790
5.410
5.790
130,427
+0.23(+4.14%)
Jul 12, 2010
5.780
5.780
5.360
5.560
157,645
-0.27(-4.63%)
Jul 09, 2010
6.020
6.020
5.781
5.830
36,960
-0.18(-3.00%)
Jul 08, 2010
6.060
6.060
5.890
6.010
5,235
+0.06(+1.01%)
Jul 07, 2010
5.990
5.990
5.890
5.950
5,465
+0.05(+0.85%)
Jul 06, 2010
6.100
6.100
5.840
5.900
32,043
-0.24(-3.91%)
Jul 02, 2010
6.050
6.190
5.970
6.140
22,585
+0.01(+0.16%)
Jul 01, 2010
5.890
6.130
5.890
6.130
33,811
+0.24(+4.07%)
Jun 30, 2010
6.070
6.250
5.890
5.890
23,456
-0.31(-5.00%)
Jun 29, 2010
6.550
6.550
6.120
6.200
16,890
-0.24(-3.73%)
Jun 25, 2010
6.160
6.629
6.160
6.440
22,137
+0.30(+4.89%)
Jun 24, 2010
6.090
6.350
5.900
6.140
32,078
+0.11(+1.82%)
Jun 23, 2010
5.990
6.100
5.950
6.030
17,324
+0.08(+1.34%)
Jun 22, 2010
5.940
6.119
5.920
5.950
55,803
+0.03(+0.51%)
Jun 21, 2010
5.950
6.010
5.860
5.920
51,558
+0.09(+1.54%)
Jun 18, 2010
5.900
5.920
5.830
5.830
25,227
-0.01(-0.17%)
Jun 17, 2010
6.000
6.070
5.840
5.840
70,381
-0.17(-2.75%)
Jun 16, 2010
6.070
6.130
5.980
6.005
61,586
-0.12(-1.88%)
Jun 15, 2010
5.950
6.120
5.950
6.120
14,520
+0.12(+2.00%)
Jun 14, 2010
6.050
6.075
5.870
6.000
21,797
+0.00(+0.00%)
Jun 11, 2010
5.990
6.000
5.950
6.000
17,926
+0.04(+0.67%)
Jun 10, 2010
6.050
6.050
5.950
5.960
6,921
-0.04(-0.67%)
Jun 09, 2010
6.000
6.160
5.950
6.000
18,580
+0.01(+0.17%)
Jun 08, 2010
6.090
6.120
5.960
5.990
40,535
-0.07(-1.16%)
Jun 07, 2010
5.960
6.210
5.960
6.060
10,153
+0.06(+1.00%)
Jun 04, 2010
6.140
6.140
5.950
6.000
12,169
-0.15(-2.44%)
Jun 03, 2010
6.100
6.150
6.050
6.150
9,618
+0.04(+0.65%)
Jun 02, 2010
6.190
6.280
6.080
6.110
16,260
-0.03(-0.49%)
Jun 01, 2010
6.150
6.300
6.140
6.140
19,790
-0.02(-0.32%)
May 28, 2010
6.170
6.280
6.010
6.160
29,081
-0.01(-0.16%)
May 27, 2010
6.118
6.560
6.040
6.170
85,393
+0.22(+3.70%)
May 26, 2010
5.920
6.180
5.920
5.950
26,831
+0.03(+0.51%)
May 25, 2010
6.000
6.000
5.830
5.920
22,291
-0.12(-1.99%)
May 24, 2010
6.080
6.100
6.000
6.040
16,819
+0.02(+0.33%)
May 21, 2010
6.030
6.140
5.900
6.020
39,868
-0.07(-1.15%)
May 20, 2010
6.080
6.341
5.980
6.090
63,929
-0.26(-4.09%)
May 19, 2010
6.350
6.450
6.220
6.350
52,370
+0.01(+0.16%)
May 18, 2010
6.550
6.550
6.180
6.340
26,170
-0.20(-3.06%)
May 17, 2010
6.630
6.680
6.310
6.540
23,483
-0.02(-0.30%)
May 14, 2010
6.530
6.660
6.530
6.560
12,009
-0.07(-1.06%)
May 13, 2010
6.840
6.840
6.630
6.630
10,484
-0.14(-2.07%)
May 12, 2010
6.860
7.000
6.620
6.770
19,120
+0.03(+0.45%)
May 11, 2010
6.740
6.900
6.290
6.740
69,794
-0.11(-1.61%)
May 10, 2010
6.799
7.100
5.880
6.850
155,988
-0.01(-0.15%)
May 07, 2010
6.910
7.160
6.830
6.860
36,435
-0.05(-0.72%)
May 06, 2010
7.080
7.180
6.810
6.910
19,036
-0.08(-1.14%)
May 05, 2010
7.100
7.210
6.980
6.990
17,260
-0.11(-1.55%)
May 04, 2010
6.990
7.390
6.990
7.100
38,008
+0.08(+1.14%)
May 03, 2010
7.070
7.190
6.990
7.020
19,200
-0.03(-0.43%)
Apr 30, 2010
7.140
7.220
6.980
7.050
33,691
-0.09(-1.26%)
Apr 29, 2010
7.000
7.250
6.800
7.140
38,448
+0.14(+2.00%)
Apr 28, 2010
7.310
7.310
6.960
7.000
45,826
-0.20(-2.78%)
Apr 27, 2010
7.300
7.360
7.200
7.200
49,666
-0.10(-1.37%)
Apr 26, 2010
7.330
7.400
7.300
7.300
21,554
-0.01(-0.14%)
Apr 23, 2010
7.230
7.400
7.200
7.310
28,265
+0.09(+1.25%)
Apr 22, 2010
7.030
7.250
6.980
7.220
16,640
+0.10(+1.40%)
Apr 21, 2010
7.160
7.180
6.820
7.120
29,611
-0.08(-1.11%)
Apr 20, 2010
7.180
7.280
7.089
7.200
20,457
+0.02(+0.28%)
Apr 19, 2010
7.180
7.180
7.000
7.180
20,674
+0.02(+0.28%)
Apr 16, 2010
7.030
7.160
6.980
7.160
26,022
+0.07(+0.99%)
Apr 15, 2010
7.020
7.180
6.940
7.090
27,122
+0.01(+0.14%)
Apr 14, 2010
7.110
7.200
6.890
7.080
36,188
+0.00(+0.00%)
Apr 13, 2010
7.170
7.290
7.060
7.080
10,363
-0.06(-0.84%)
Apr 12, 2010
7.120
7.330
7.000
7.140
47,856
+0.03(+0.42%)
Apr 09, 2010
7.040
7.110
6.920
7.110
19,340
+0.14(+2.01%)
Apr 08, 2010
6.910
6.970
6.900
6.970
25,727
+0.00(+0.00%)
Apr 07, 2010
6.920
7.080
6.920
6.970
20,036
-0.09(-1.27%)
Apr 06, 2010
7.080
7.080
6.900
7.060
22,057
+0.00(+0.00%)
Apr 05, 2010
7.110
7.190
6.960
7.060
28,904
-0.06(-0.84%)
Apr 01, 2010
7.250
7.120
7.120
7.120
29,700
+0.01(+0.12%)
Mar 31, 2010
7.230
7.230
7.100
7.112
17,512
-0.03(-0.39%)
Mar 30, 2010
7.290
7.390
7.140
7.140
35,774
-0.24(-3.25%)
Mar 29, 2010
7.240
7.390
7.110
7.380
57,842
+0.12(+1.65%)
Mar 26, 2010
7.350
7.350
6.910
7.260
61,968
+0.16(+2.25%)
Mar 25, 2010
6.905
7.740
6.870
7.100
330,196
+0.35(+5.19%)
Mar 24, 2010
6.690
6.770
6.550
6.750
39,825
+0.02(+0.30%)
Mar 23, 2010
6.840
6.840
6.510
6.730
60,911
-0.11(-1.61%)
Mar 22, 2010
6.790
6.850
6.730
6.840
20,512
+0.05(+0.74%)
Mar 19, 2010
6.640
6.800
6.471
6.790
71,539
+0.24(+3.66%)
Mar 18, 2010
6.460
6.720
6.270
6.550
43,638
+0.07(+1.08%)
Mar 17, 2010
6.760
6.760
6.250
6.480
68,021
+0.03(+0.47%)
Mar 16, 2010
6.450
6.640
6.380
6.450
60,668
-0.11(-1.68%)
Mar 15, 2010
6.480
6.560
6.370
6.560
27,566
-0.08(-1.20%)
Mar 12, 2010
6.470
6.640
6.370
6.640
22,708
+0.18(+2.79%)
Mar 11, 2010
6.650
6.750
6.350
6.460
40,525
-0.07(-1.07%)
Mar 10, 2010
7.100
7.130
6.350
6.530
96,851
-0.32(-4.67%)
Mar 09, 2010
6.530
7.150
6.420
6.850
103,324
+0.30(+4.58%)
Mar 08, 2010
6.630
6.780
6.440
6.550
26,550
+0.02(+0.31%)
Mar 05, 2010
6.340
6.580
6.320
6.530
26,114
+0.17(+2.67%)
Mar 04, 2010
6.220
6.360
6.180
6.360
11,620
+0.11(+1.76%)
Mar 03, 2010
6.300
6.340
6.150
6.250
20,998
-0.05(-0.79%)
Mar 02, 2010
6.430
6.450
6.260
6.300
18,005
-0.15(-2.33%)
Mar 01, 2010
6.300
6.560
6.120
6.450
51,397
+0.19(+3.04%)
Feb 26, 2010
6.300
6.400
6.180
6.260
10,740
-0.03(-0.48%)
Feb 25, 2010
6.200
6.316
6.100
6.290
8,903
+0.07(+1.13%)
Feb 24, 2010
6.170
6.760
6.100
6.220
128,919
+0.06(+0.97%)
Feb 23, 2010
6.600
6.860
6.090
6.160
101,883
-0.49(-7.37%)
Feb 22, 2010
6.540
6.700
6.400
6.650
10,350
+0.08(+1.22%)
Feb 19, 2010
6.630
6.630
6.430
6.570
13,255
-0.10(-1.50%)
Feb 18, 2010
6.520
6.680
6.430
6.670
29,350
+0.19(+2.93%)
Feb 17, 2010
6.500
6.756
6.180
6.480
52,614
-0.04(-0.61%)
Feb 16, 2010
6.460
6.580
6.400
6.520
16,734
+0.03(+0.46%)
Feb 12, 2010
6.640
6.490
6.490
6.490
26,400
-0.16(-2.41%)
Feb 11, 2010
6.420
6.750
6.350
6.650
36,687
+0.19(+2.94%)
Feb 10, 2010
6.330
6.530
6.250
6.460
21,524
-0.03(-0.46%)
Feb 09, 2010
6.480
6.530
6.420
6.490
11,321
+0.09(+1.41%)
Feb 08, 2010
6.410
6.460
6.360
6.400
9,415
+0.00(+0.00%)
Feb 05, 2010
6.410
6.480
6.370
6.400
20,157
-0.02(-0.31%)
Feb 04, 2010
6.470
6.480
6.351
6.420
36,124
-0.06(-0.92%)
Feb 03, 2010
6.410
6.500
6.410
6.480
21,185
+0.08(+1.25%)
Feb 02, 2010
6.210
6.430
6.070
6.400
51,632
+0.19(+3.06%)
Feb 01, 2010
6.380
6.440
6.050
6.210
45,111
-0.10(-1.58%)
Jan 29, 2010
6.470
6.600
6.250
6.310
17,037
-0.18(-2.77%)
Jan 28, 2010
6.350
6.490
6.040
6.490
66,502
+0.28(+4.51%)
Jan 27, 2010
6.380
6.470
6.150
6.210
29,980
-0.15(-2.36%)
Jan 26, 2010
6.570
6.570
6.154
6.360
60,503
-0.18(-2.75%)
Jan 25, 2010
6.560
6.624
6.400
6.540
77,200
+0.01(+0.15%)
Jan 22, 2010
6.640
6.830
6.440
6.530
53,673
-0.16(-2.39%)
Jan 21, 2010
7.050
7.190
6.440
6.690
142,496
-0.45(-6.30%)
Jan 20, 2010
7.300
7.330
7.030
7.140
24,953
-0.11(-1.52%)
Jan 19, 2010
7.070
7.319
7.070
7.250
21,976
+0.15(+2.11%)
Jan 15, 2010
7.020
7.100
7.100
7.100
41,000
+0.08(+1.14%)
Jan 14, 2010
7.390
7.400
6.810
7.020
31,868
-0.34(-4.62%)
Jan 13, 2010
7.120
7.360
7.110
7.360
25,237
+0.27(+3.81%)
Jan 12, 2010
6.940
7.130
6.600
7.090
166,068
+0.15(+2.16%)
Jan 11, 2010
7.370
7.370
6.850
6.940
89,998
-0.43(-5.84%)
Jan 08, 2010
7.790
7.790
7.210
7.370
50,462
-0.29(-3.79%)
Jan 07, 2010
7.700
7.970
7.550
7.660
35,910
+0.01(+0.13%)
Jan 06, 2010
7.830
7.870
7.500
7.650
35,625
-0.25(-3.16%)
Jan 05, 2010
7.510
7.900
7.490
7.900
70,653
+0.34(+4.50%)
Jan 04, 2010
7.660
7.850
7.100
7.560
207,820
-0.07(-0.92%)
Dec 31, 2009
8.470
7.630
7.630
7.630
241,800
-0.86(-10.13%)
Dec 30, 2009
8.500
8.580
8.320
8.490
21,218
-0.15(-1.74%)
Dec 29, 2009
8.360
8.649
8.360
8.640
29,433
+0.26(+3.10%)
Dec 28, 2009
8.510
8.730
8.346
8.380
43,756
-0.18(-2.10%)
Dec 24, 2009
8.590
8.700
8.550
8.560
5,800
+0.07(+0.82%)
Dec 23, 2009
8.790
8.790
8.450
8.490
12,091
+0.00(+0.00%)
Dec 22, 2009
8.500
8.740
8.410
8.490
12,500
+0.07(+0.83%)
Dec 21, 2009
8.250
8.560
8.250
8.420
8,298
+0.22(+2.68%)
Dec 18, 2009
8.240
8.260
8.200
8.200
5,986
-0.08(-0.96%)
Dec 17, 2009
8.250
8.350
8.210
8.280
22,748
-0.04(-0.48%)
Dec 16, 2009
8.510
8.590
8.170
8.320
77,840
-0.19(-2.23%)
Dec 15, 2009
8.750
8.800
8.500
8.510
28,211
-0.29(-3.30%)
Dec 14, 2009
8.820
8.970
8.670
8.800
19,088
+0.00(+0.00%)
Dec 11, 2009
8.870
8.920
8.700
8.800
20,450
-0.03(-0.34%)
Dec 10, 2009
9.070
9.230
8.730
8.830
53,612
-0.22(-2.43%)
Dec 09, 2009
8.910
9.250
8.880
9.050
47,811
+0.05(+0.56%)
Dec 08, 2009
8.660
9.080
8.520
9.000
76,785
+0.40(+4.65%)
Dec 07, 2009
9.050
9.120
8.520
8.600
64,094
-0.39(-4.34%)
Dec 04, 2009
9.040
9.130
8.812
8.990
30,270
+0.09(+1.01%)
Dec 03, 2009
8.090
9.140
8.090
8.900
126,081
+0.77(+9.47%)
Dec 02, 2009
8.100
8.190
8.030
8.130
19,404
+0.02(+0.25%)
Dec 01, 2009
8.060
8.250
7.970
8.110
17,698
+0.10(+1.25%)
Nov 30, 2009
8.140
8.140
7.860
8.010
28,203
-0.06(-0.74%)
Nov 27, 2009
7.900
8.070
7.750
8.070
11,014
+0.04(+0.50%)
Nov 25, 2009
8.070
8.070
7.900
8.030
19,868
-0.09(-1.11%)
Nov 24, 2009
8.150
8.270
8.110
8.120
18,240
-0.03(-0.37%)
Nov 23, 2009
8.020
8.250
8.020
8.150
35,426
+0.12(+1.49%)
Nov 20, 2009
8.030
8.120
7.899
8.030
15,330
-0.08(-0.99%)
Nov 19, 2009
8.210
8.290
7.990
8.110
40,520
+0.06(+0.75%)
Nov 18, 2009
8.030
8.130
7.860
8.050
24,390
+0.03(+0.37%)
Nov 17, 2009
8.250
8.330
7.970
8.020
28,091
-0.06(-0.74%)
Nov 16, 2009
8.370
8.750
8.080
8.080
64,293
-0.23(-2.77%)
Nov 13, 2009
7.900
8.400
7.800
8.310
30,452
+0.35(+4.40%)
Nov 12, 2009
7.952
8.100
7.870
7.960
22,523
-0.10(-1.24%)
Nov 11, 2009
8.100
8.100
7.660
8.060
27,138
+0.10(+1.26%)
Nov 10, 2009
8.270
8.272
7.840
7.960
59,402
-0.33(-3.98%)
Nov 09, 2009
7.520
8.400
7.520
8.290
110,305
+0.79(+10.53%)
Nov 06, 2009
7.250
7.638
7.250
7.500
39,024
+0.22(+3.02%)
Nov 05, 2009
7.140
7.330
7.140
7.280
26,096
+0.08(+1.11%)
Nov 04, 2009
7.380
7.400
7.110
7.200
50,217
-0.16(-2.17%)
Nov 03, 2009
7.330
7.602
7.320
7.360
22,959
-0.15(-2.00%)
Nov 02, 2009
7.150
7.570
7.150
7.510
58,205
+0.19(+2.60%)
Oct 30, 2009
7.430
7.710
7.240
7.320
103,026
-0.47(-6.03%)
Oct 29, 2009
7.350
7.980
7.290
7.790
254,274
+0.52(+7.15%)
Oct 28, 2009
6.630
7.600
6.580
7.270
407,109
+0.96(+15.21%)
Oct 27, 2009
6.050
6.560
6.050
6.310
94,828
+0.20(+3.27%)
Oct 26, 2009
6.340
6.380
6.110
6.110
27,866
-0.17(-2.71%)
Oct 23, 2009
6.200
6.350
6.150
6.280
80,491
+0.13(+2.11%)
Oct 22, 2009
6.100
6.210
6.020
6.150
10,530
+0.04(+0.65%)
Oct 21, 2009
6.180
6.187
6.070
6.110
47,916
-0.02(-0.33%)
Oct 20, 2009
6.150
6.220
6.100
6.130
52,835
-0.09(-1.45%)
Oct 19, 2009
6.230
6.230
6.150
6.220
28,371
+0.01(+0.16%)
Oct 16, 2009
6.310
6.320
6.150
6.210
17,926
+0.01(+0.16%)
Oct 15, 2009
6.110
6.200
6.070
6.200
42,668
+0.07(+1.14%)
Oct 14, 2009
6.160
6.230
5.920
6.130
87,631
-0.07(-1.06%)
Oct 13, 2009
6.150
6.240
6.140
6.196
26,227
+0.04(+0.58%)
Oct 12, 2009
6.150
6.220
6.099
6.160
40,665
-0.07(-1.09%)
Oct 09, 2009
6.180
6.250
6.160
6.228
9,551
+0.03(+0.52%)
Oct 08, 2009
6.390
6.409
6.160
6.196
36,150
-0.11(-1.81%)
Oct 07, 2009
6.380
6.380
6.300
6.310
9,178
-0.05(-0.79%)
Oct 06, 2009
6.472
6.480
6.340
6.360
25,205
+0.04(+0.63%)
Oct 05, 2009
6.440
6.490
6.270
6.320
18,339
+0.06(+0.96%)
Oct 02, 2009
6.460
6.470
6.071
6.260
79,808
-0.24(-3.69%)
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.