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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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, 2008
2.710
2.870
2.550
2.690
32,194
-0.10(-3.59%)
Sep 29, 2008
2.790
2.850
2.260
2.790
11,791
-0.01(-0.36%)
Sep 26, 2008
2.880
2.980
2.800
2.800
17,690
-0.07(-2.44%)
Sep 25, 2008
2.870
2.940
2.870
2.870
810
-0.13(-4.33%)
Sep 24, 2008
2.940
3.190
2.940
3.000
5,570
+0.17(+5.94%)
Sep 23, 2008
2.832
2.832
2.832
2.832
2,500
-0.12(-4.01%)
Sep 22, 2008
2.850
2.950
2.850
2.950
10,150
+0.27(+10.07%)
Sep 19, 2008
2.900
2.900
2.680
2.680
2,850
+0.07(+2.68%)
Sep 18, 2008
2.720
2.950
2.470
2.610
14,160
-0.12(-4.40%)
Sep 17, 2008
3.000
3.000
2.730
2.730
7,550
-0.27(-9.00%)
Sep 16, 2008
3.010
3.014
3.000
3.000
1,855
-0.01(-0.38%)
Sep 15, 2008
3.001
3.030
3.000
3.011
3,600
-0.09(-2.85%)
Sep 12, 2008
3.210
3.210
3.050
3.100
675
+0.06(+1.97%)
Sep 11, 2008
3.050
3.050
3.000
3.040
3,400
-0.05(-1.62%)
Sep 10, 2008
3.220
3.228
3.010
3.090
7,294
-0.16(-4.92%)
Sep 09, 2008
3.200
3.260
3.200
3.250
6,366
+0.02(+0.62%)
Sep 08, 2008
3.240
3.290
2.980
3.230
13,457
+0.11(+3.53%)
Sep 05, 2008
3.110
3.120
2.920
3.120
9,250
-0.14(-4.29%)
Sep 04, 2008
3.570
3.570
3.250
3.260
7,514
-0.17(-4.96%)
Sep 03, 2008
3.260
3.430
3.260
3.430
15,146
+0.21(+6.52%)
Sep 02, 2008
3.180
3.220
3.150
3.220
9,980
+0.08(+2.55%)
Aug 29, 2008
3.030
3.250
3.030
3.140
31,660
+0.20(+6.80%)
Aug 28, 2008
2.750
3.040
2.750
2.940
14,400
+0.19(+6.91%)
Aug 27, 2008
2.710
2.760
2.710
2.750
6,210
+0.00(+0.00%)
Aug 26, 2008
2.730
2.790
2.700
2.750
214,086
-0.01(-0.36%)
Aug 25, 2008
2.840
2.840
2.700
2.760
8,604
+0.02(+0.73%)
Aug 22, 2008
2.890
2.890
2.740
2.740
3,500
-0.02(-0.72%)
Aug 21, 2008
2.740
2.780
2.722
2.760
126,481
+0.00(+0.00%)
Aug 20, 2008
2.800
2.864
2.710
2.760
3,490
+0.02(+0.73%)
Aug 19, 2008
2.960
3.000
2.660
2.740
19,065
-0.27(-8.97%)
Aug 18, 2008
3.020
3.020
2.980
3.010
10,436
-0.04(-1.31%)
Aug 15, 2008
3.100
3.100
3.030
3.050
4,100
+0.02(+0.66%)
Aug 14, 2008
3.000
3.200
3.000
3.030
29,876
+0.00(+0.00%)
Aug 13, 2008
3.040
3.150
3.000
3.030
10,114
+0.03(+1.00%)
Aug 12, 2008
2.970
3.100
2.510
3.000
31,153
+0.00(+0.00%)
Aug 11, 2008
2.690
3.040
2.090
3.000
215,966
+0.35(+13.21%)
Aug 08, 2008
2.600
2.720
2.590
2.650
5,282
+0.00(+0.00%)
Aug 07, 2008
2.730
2.740
2.650
2.650
8,870
-0.05(-1.85%)
Aug 06, 2008
2.750
2.750
2.690
2.700
12,408
-0.05(-1.82%)
Aug 05, 2008
2.671
2.790
2.671
2.750
10,500
+0.13(+4.96%)
Aug 04, 2008
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
Aug 01, 2008
2.600
2.670
2.580
2.620
6,600
+0.06(+2.34%)
Jul 31, 2008
2.740
2.812
2.550
2.560
34,770
-0.14(-5.19%)
Jul 30, 2008
2.660
2.760
2.660
2.700
7,300
-0.07(-2.53%)
Jul 29, 2008
2.770
2.810
2.660
2.770
8,000
+0.01(+0.36%)
Jul 28, 2008
2.680
2.800
2.680
2.760
2,875
+0.01(+0.36%)
Jul 25, 2008
2.810
2.840
2.650
2.750
3,175
+0.06(+2.23%)
Jul 24, 2008
2.810
2.820
2.690
2.690
7,550
-0.11(-3.93%)
Jul 23, 2008
2.700
2.810
2.700
2.800
7,900
+0.04(+1.45%)
Jul 22, 2008
2.730
2.790
2.700
2.760
4,100
-0.02(-0.72%)
Jul 21, 2008
2.800
2.800
2.730
2.780
5,000
-0.01(-0.36%)
Jul 18, 2008
2.780
2.800
2.760
2.790
6,100
+0.13(+4.89%)
Jul 17, 2008
2.650
2.750
2.650
2.660
14,700
-0.01(-0.37%)
Jul 16, 2008
2.750
2.750
2.670
2.670
20,849
-0.13(-4.64%)
Jul 15, 2008
2.730
2.800
2.700
2.800
6,959
+0.01(+0.36%)
Jul 14, 2008
2.810
2.810
2.700
2.790
1,400
+0.05(+1.82%)
Jul 11, 2008
2.660
2.800
2.650
2.740
8,932
-0.03(-1.08%)
Jul 10, 2008
2.670
2.800
2.650
2.770
31,927
+0.01(+0.36%)
Jul 09, 2008
2.790
2.870
2.750
2.760
5,696
+0.01(+0.36%)
Jul 08, 2008
2.760
2.800
2.670
2.750
43,685
+0.04(+1.48%)
Jul 07, 2008
2.650
2.850
2.650
2.710
16,445
+0.02(+0.74%)
Jul 04, 2008
2.930
2.930
2.570
2.690
28,077
+0.00(+0.00%)
Jul 03, 2008
2.930
2.930
2.570
2.690
28,077
-0.18(-6.27%)
Jul 02, 2008
3.000
3.000
2.770
2.870
51,050
+0.08(+2.87%)
Jul 01, 2008
3.010
3.010
2.770
2.790
16,134
-0.26(-8.52%)
Jun 30, 2008
3.050
3.080
3.050
3.050
5,752
-0.01(-0.33%)
Jun 27, 2008
3.050
3.080
3.030
3.060
6,200
+0.00(+0.00%)
Jun 26, 2008
3.100
3.120
3.000
3.060
23,815
-0.08(-2.55%)
Jun 25, 2008
3.190
3.200
3.140
3.140
8,100
+0.04(+1.29%)
Jun 24, 2008
3.180
3.260
3.100
3.100
11,850
-0.04(-1.27%)
Jun 23, 2008
3.100
3.160
3.060
3.140
2,413
+0.07(+2.28%)
Jun 20, 2008
3.080
3.080
3.050
3.070
10,631
-0.03(-0.97%)
Jun 19, 2008
3.110
3.170
3.070
3.100
10,440
+0.00(+0.00%)
Jun 18, 2008
3.100
3.150
3.060
3.100
12,628
+0.02(+0.65%)
Jun 17, 2008
3.080
3.180
3.080
3.080
9,300
-0.03(-0.96%)
Jun 16, 2008
3.140
3.190
3.080
3.110
4,201
-0.01(-0.32%)
Jun 13, 2008
3.290
3.290
3.060
3.120
13,000
-0.02(-0.64%)
Jun 12, 2008
3.120
3.200
3.120
3.140
4,989
+0.02(+0.64%)
Jun 11, 2008
3.320
3.320
3.070
3.120
9,250
+0.02(+0.65%)
Jun 10, 2008
3.120
3.600
3.050
3.100
47,776
-0.07(-2.21%)
Jun 09, 2008
3.380
3.400
3.130
3.170
34,911
-0.24(-7.04%)
Jun 06, 2008
3.590
3.590
3.370
3.410
13,300
+0.04(+1.19%)
Jun 05, 2008
3.460
3.500
3.370
3.370
6,450
-0.04(-1.17%)
Jun 04, 2008
3.570
3.570
3.410
3.410
15,471
-0.10(-2.85%)
Jun 03, 2008
3.580
3.580
3.500
3.510
15,399
-0.10(-2.77%)
Jun 02, 2008
3.650
3.650
3.600
3.610
20,863
-0.07(-1.90%)
May 30, 2008
3.680
3.690
3.650
3.680
11,068
+0.02(+0.55%)
May 29, 2008
3.700
3.700
3.660
3.660
6,468
-0.04(-1.08%)
May 28, 2008
3.690
3.700
3.650
3.700
17,750
+0.05(+1.37%)
May 27, 2008
3.680
3.720
3.630
3.650
39,775
-0.08(-2.14%)
May 26, 2008
3.670
3.730
3.670
3.730
8,700
+0.00(+0.00%)
May 23, 2008
3.670
3.730
3.670
3.730
8,700
-0.01(-0.27%)
May 22, 2008
3.730
3.740
3.650
3.740
18,131
+0.04(+1.08%)
May 21, 2008
3.640
3.720
3.640
3.700
18,680
+0.02(+0.54%)
May 20, 2008
3.620
3.680
3.600
3.680
23,099
-0.01(-0.27%)
May 19, 2008
3.600
3.710
3.570
3.690
50,461
+0.09(+2.50%)
May 16, 2008
3.580
3.730
3.580
3.600
30,470
-0.10(-2.70%)
May 15, 2008
3.660
3.740
3.610
3.700
22,006
-0.01(-0.27%)
May 14, 2008
3.640
3.750
3.630
3.710
30,453
+0.16(+4.51%)
May 13, 2008
3.650
3.990
3.380
3.550
136,933
-0.15(-4.05%)
May 12, 2008
3.750
3.750
3.120
3.700
331,029
-0.39(-9.54%)
May 09, 2008
4.200
4.250
4.010
4.090
10,166
-0.13(-3.08%)
May 08, 2008
4.100
4.240
4.080
4.220
11,970
+0.07(+1.69%)
May 07, 2008
4.030
4.150
4.000
4.150
6,960
+0.00(+0.00%)
May 06, 2008
4.050
4.160
4.000
4.150
15,806
+0.04(+0.97%)
May 05, 2008
4.040
4.110
4.000
4.110
8,594
-0.03(-0.72%)
May 02, 2008
4.180
4.180
4.090
4.140
11,341
+0.04(+0.97%)
May 01, 2008
3.970
4.110
3.741
4.100
11,679
+0.18(+4.59%)
Apr 30, 2008
3.770
3.950
3.770
3.920
22,808
+0.14(+3.70%)
Apr 29, 2008
3.769
3.790
3.710
3.780
7,903
+0.02(+0.53%)
Apr 28, 2008
3.800
3.820
3.750
3.760
12,626
-0.03(-0.79%)
Apr 25, 2008
3.750
3.810
3.750
3.790
19,554
-0.01(-0.26%)
Apr 24, 2008
3.750
3.810
3.680
3.800
14,880
+0.03(+0.80%)
Apr 23, 2008
3.768
3.800
3.750
3.770
22,202
-0.01(-0.26%)
Apr 22, 2008
3.740
3.780
3.740
3.780
17,308
+0.02(+0.53%)
Apr 21, 2008
3.700
3.760
3.700
3.760
7,680
+0.10(+2.73%)
Apr 18, 2008
3.780
3.820
3.645
3.660
24,550
-0.10(-2.66%)
Apr 17, 2008
3.610
3.770
3.600
3.760
20,674
+0.11(+3.02%)
Apr 16, 2008
3.750
3.780
3.600
3.650
5,770
-0.09(-2.41%)
Apr 15, 2008
3.680
3.750
3.620
3.740
8,633
-0.02(-0.53%)
Apr 14, 2008
3.740
3.760
3.600
3.760
23,687
+0.05(+1.35%)
Apr 11, 2008
3.640
3.740
3.630
3.710
16,150
-0.01(-0.27%)
Apr 10, 2008
3.800
3.810
3.620
3.720
13,710
-0.05(-1.33%)
Apr 09, 2008
3.720
3.800
3.690
3.770
39,600
+0.10(+2.72%)
Apr 08, 2008
3.630
3.750
3.630
3.670
25,200
+0.05(+1.38%)
Apr 07, 2008
3.730
3.770
3.600
3.620
29,834
-0.03(-0.82%)
Apr 04, 2008
3.670
3.680
3.520
3.650
12,400
+0.05(+1.39%)
Apr 03, 2008
3.790
3.790
3.549
3.600
60,632
-0.19(-5.01%)
Apr 02, 2008
3.680
3.850
3.680
3.790
31,911
+0.03(+0.80%)
Apr 01, 2008
3.490
3.780
3.470
3.760
49,567
+0.30(+8.67%)
Mar 31, 2008
3.690
3.690
3.450
3.460
78,135
-0.20(-5.46%)
Mar 28, 2008
3.630
3.710
3.630
3.660
12,308
+0.00(+0.00%)
Mar 27, 2008
3.780
3.794
3.530
3.660
21,500
-0.09(-2.40%)
Mar 26, 2008
3.870
3.920
3.710
3.750
11,172
-0.11(-2.85%)
Mar 25, 2008
3.710
3.890
3.710
3.860
42,521
+0.15(+4.04%)
Mar 24, 2008
3.700
3.730
3.690
3.710
97,463
+0.01(+0.27%)
Mar 21, 2008
3.850
3.850
3.680
3.700
29,450
+0.00(+0.00%)
Mar 20, 2008
3.850
3.850
3.680
3.700
29,450
-0.11(-2.88%)
Mar 19, 2008
3.870
3.890
3.760
3.810
59,644
-0.10(-2.56%)
Mar 18, 2008
4.010
4.130
3.890
3.910
33,150
-0.19(-4.63%)
Mar 17, 2008
4.220
4.220
3.850
4.100
47,388
-0.12(-2.84%)
Mar 14, 2008
4.240
4.250
4.150
4.220
12,175
+0.00(+0.00%)
Mar 13, 2008
4.110
4.270
4.100
4.220
21,870
-0.05(-1.17%)
Mar 12, 2008
4.190
4.300
4.150
4.270
12,798
+0.18(+4.40%)
Mar 11, 2008
3.900
4.190
3.900
4.090
24,417
-0.07(-1.68%)
Mar 10, 2008
4.210
4.230
4.100
4.160
35,301
-0.04(-0.95%)
Mar 07, 2008
4.190
4.280
4.150
4.200
12,431
+0.01(+0.24%)
Mar 06, 2008
4.300
4.310
4.180
4.190
14,029
-0.09(-2.10%)
Mar 05, 2008
4.150
4.440
4.110
4.280
26,469
+0.11(+2.64%)
Mar 04, 2008
4.200
4.420
4.100
4.170
20,123
-0.05(-1.18%)
Mar 03, 2008
4.280
4.350
4.200
4.220
19,369
-0.03(-0.71%)
Feb 29, 2008
4.290
4.520
4.250
4.250
13,902
-0.04(-0.93%)
Feb 28, 2008
4.350
4.350
4.200
4.290
32,210
+0.01(+0.23%)
Feb 27, 2008
4.150
4.350
4.100
4.280
57,350
+0.08(+1.90%)
Feb 26, 2008
4.200
4.210
4.150
4.200
73,017
-0.04(-0.94%)
Feb 25, 2008
4.260
4.280
4.210
4.240
44,220
-0.04(-0.93%)
Feb 22, 2008
4.390
4.390
4.250
4.280
23,580
-0.07(-1.61%)
Feb 21, 2008
4.370
4.370
4.260
4.350
37,069
+0.03(+0.69%)
Feb 20, 2008
4.400
4.400
4.300
4.320
14,630
-0.08(-1.82%)
Feb 19, 2008
4.420
4.430
4.390
4.400
37,444
-0.02(-0.45%)
Feb 18, 2008
4.500
4.520
4.200
4.420
38,803
+0.00(+0.00%)
Feb 15, 2008
4.500
4.520
4.200
4.420
38,803
-0.08(-1.78%)
Feb 14, 2008
4.540
4.540
4.410
4.500
13,335
+0.00(+0.00%)
Feb 13, 2008
4.620
4.650
4.350
4.500
47,174
-0.07(-1.53%)
Feb 12, 2008
4.560
4.630
4.500
4.570
132,963
+0.06(+1.33%)
Feb 11, 2008
5.260
5.260
4.050
4.510
753,335
-1.48(-24.71%)
Feb 08, 2008
5.870
6.090
5.790
5.990
32,500
+0.19(+3.27%)
Feb 07, 2008
5.940
5.940
5.340
5.800
30,113
-0.08(-1.36%)
Feb 06, 2008
5.990
6.040
5.860
5.880
38,123
+0.04(+0.68%)
Feb 05, 2008
5.620
6.050
5.550
5.840
69,218
+0.28(+5.04%)
Feb 04, 2008
5.890
5.890
5.240
5.560
34,884
-0.24(-4.14%)
Feb 01, 2008
5.150
6.000
5.040
5.800
50,156
+0.65(+12.62%)
Jan 31, 2008
5.230
5.300
5.040
5.150
45,451
-0.17(-3.20%)
Jan 30, 2008
4.950
5.630
4.900
5.320
84,740
+0.37(+7.47%)
Jan 29, 2008
4.900
4.950
4.830
4.950
13,215
+0.14(+2.91%)
Jan 28, 2008
4.900
4.990
4.800
4.810
22,561
-0.11(-2.24%)
Jan 25, 2008
4.650
4.930
4.580
4.920
34,417
+0.26(+5.58%)
Jan 24, 2008
4.780
4.780
4.510
4.660
18,304
-0.14(-2.92%)
Jan 23, 2008
4.780
4.820
4.510
4.800
27,565
+0.06(+1.27%)
Jan 22, 2008
4.750
4.950
4.210
4.740
129,784
-0.27(-5.39%)
Jan 21, 2008
5.070
5.200
4.920
5.010
20,492
+0.00(+0.00%)
Jan 18, 2008
5.070
5.200
4.920
5.010
20,492
+0.06(+1.21%)
Jan 17, 2008
5.160
5.210
4.950
4.950
53,364
-0.34(-6.43%)
Jan 16, 2008
5.070
5.520
5.060
5.290
73,587
-0.04(-0.75%)
Jan 15, 2008
4.950
5.420
4.900
5.330
48,673
+0.33(+6.60%)
Jan 14, 2008
5.120
5.120
4.870
5.000
93,167
-0.12(-2.34%)
Jan 11, 2008
5.220
5.290
4.840
5.120
69,056
-0.05(-0.97%)
Jan 10, 2008
5.430
5.430
5.130
5.170
36,644
-0.25(-4.61%)
Jan 09, 2008
5.500
5.550
5.260
5.420
42,613
-0.10(-1.81%)
Jan 08, 2008
5.590
5.860
5.520
5.520
34,788
-0.33(-5.64%)
Jan 07, 2008
5.900
5.960
5.530
5.850
68,916
+0.00(+0.00%)
Jan 04, 2008
6.160
6.160
5.770
5.850
48,636
-0.31(-5.03%)
Jan 03, 2008
5.860
6.290
5.860
6.160
48,169
+0.16(+2.67%)
Jan 02, 2008
6.190
6.190
5.820
6.000
45,377
-0.17(-2.76%)
Jan 01, 2008
5.910
6.200
5.880
6.170
62,989
+0.00(+0.00%)
Dec 31, 2007
5.910
6.200
5.880
6.170
62,989
-0.01(-0.16%)
Dec 28, 2007
6.150
6.336
6.110
6.180
21,770
+0.08(+1.31%)
Dec 27, 2007
6.390
6.430
6.100
6.100
25,200
-0.33(-5.13%)
Dec 26, 2007
6.020
6.440
5.830
6.430
77,607
+0.28(+4.55%)
Dec 24, 2007
6.340
6.490
5.590
6.150
64,120
-0.27(-4.21%)
Dec 21, 2007
5.840
6.490
5.710
6.420
122,596
+0.58(+9.93%)
Dec 20, 2007
5.870
5.880
5.570
5.840
35,090
-0.03(-0.51%)
Dec 19, 2007
5.480
5.880
5.470
5.870
73,336
+0.39(+7.12%)
Dec 18, 2007
5.750
5.850
5.210
5.480
139,370
-0.28(-4.86%)
Dec 17, 2007
6.290
6.350
5.760
5.760
190,760
-0.35(-5.73%)
Dec 14, 2007
6.170
6.190
6.010
6.110
69,672
-0.01(-0.17%)
Dec 13, 2007
6.050
6.150
6.050
6.120
43,872
+0.07(+1.16%)
Dec 12, 2007
6.060
6.140
6.020
6.050
67,685
+0.11(+1.85%)
Dec 11, 2007
5.940
6.140
5.890
5.940
31,772
-0.04(-0.67%)
Dec 10, 2007
6.200
6.420
5.760
5.980
57,126
-0.12(-1.97%)
Dec 07, 2007
5.900
6.180
5.800
6.100
92,780
+0.20(+3.39%)
Dec 06, 2007
5.770
5.900
5.770
5.900
26,684
+0.16(+2.79%)
Dec 05, 2007
5.910
5.950
5.710
5.740
53,295
-0.11(-1.88%)
Dec 04, 2007
5.860
5.900
5.810
5.850
39,427
-0.04(-0.68%)
Dec 03, 2007
5.970
5.970
5.800
5.890
54,582
+0.09(+1.55%)
Nov 30, 2007
5.710
5.990
5.710
5.800
106,330
+0.19(+3.39%)
Nov 29, 2007
5.590
5.960
5.590
5.610
38,247
-0.10(-1.75%)
Nov 28, 2007
5.730
6.030
5.620
5.710
65,830
+0.00(+0.00%)
Nov 27, 2007
5.510
5.770
5.510
5.710
44,404
+0.18(+3.25%)
Nov 26, 2007
5.750
5.980
5.500
5.530
87,725
-0.28(-4.82%)
Nov 23, 2007
5.550
5.840
5.500
5.810
26,573
+0.30(+5.44%)
Nov 21, 2007
5.510
5.640
5.500
5.510
66,518
-0.22(-3.84%)
Nov 20, 2007
5.760
6.000
5.600
5.730
72,923
+0.00(+0.00%)
Nov 19, 2007
5.820
6.090
5.700
5.730
38,393
-0.25(-4.18%)
Nov 16, 2007
5.870
6.030
5.720
5.980
44,314
+0.08(+1.36%)
Nov 15, 2007
6.200
6.270
5.810
5.900
84,806
-0.32(-5.14%)
Nov 14, 2007
5.650
6.350
5.560
6.220
184,726
+0.58(+10.28%)
Nov 13, 2007
6.060
6.060
5.600
5.640
207,646
-0.35(-5.84%)
Nov 12, 2007
6.270
6.350
5.920
5.990
140,851
-0.33(-5.22%)
Nov 09, 2007
6.660
6.660
6.250
6.320
50,815
-0.23(-3.51%)
Nov 08, 2007
6.620
6.900
6.500
6.550
50,833
-0.01(-0.15%)
Nov 07, 2007
6.610
6.620
6.150
6.560
141,858
-0.11(-1.65%)
Nov 06, 2007
7.200
7.310
6.510
6.670
241,118
-0.56(-7.75%)
Nov 05, 2007
6.950
7.460
6.880
7.230
126,673
-0.12(-1.63%)
Nov 02, 2007
8.460
8.460
7.090
7.350
339,481
-1.15(-13.53%)
Nov 01, 2007
8.910
8.910
8.460
8.500
36,567
-0.41(-4.60%)
Oct 31, 2007
8.600
8.910
8.467
8.910
52,694
+0.43(+5.07%)
Oct 30, 2007
8.990
8.990
8.320
8.480
87,224
-0.28(-3.20%)
Oct 29, 2007
8.090
9.000
8.080
8.760
145,811
+0.64(+7.88%)
Oct 26, 2007
8.150
8.190
8.040
8.120
20,300
+0.09(+1.12%)
Oct 25, 2007
7.980
8.170
7.900
8.030
14,200
+0.03(+0.37%)
Oct 24, 2007
8.010
8.240
7.810
8.000
44,000
+0.09(+1.14%)
Oct 23, 2007
7.710
7.970
7.690
7.910
40,400
+0.26(+3.40%)
Oct 22, 2007
7.900
8.000
7.520
7.650
73,000
-0.48(-5.90%)
Oct 19, 2007
8.330
8.330
8.040
8.130
34,800
-0.17(-2.05%)
Oct 18, 2007
8.250
8.470
7.790
8.300
88,000
+0.20(+2.47%)
Oct 17, 2007
8.180
8.260
7.960
8.100
69,400
+0.01(+0.12%)
Oct 16, 2007
8.000
8.100
7.600
8.090
69,100
+0.13(+1.63%)
Oct 15, 2007
8.090
8.090
7.360
7.960
107,500
+0.12(+1.53%)
Oct 12, 2007
8.100
8.100
7.770
7.840
63,700
-0.22(-2.73%)
Oct 11, 2007
8.160
8.240
7.800
8.060
103,800
+0.03(+0.37%)
Oct 10, 2007
7.880
8.200
7.800
8.030
83,400
+0.10(+1.26%)
Oct 09, 2007
7.530
7.960
7.530
7.930
55,400
+0.06(+0.76%)
Oct 08, 2007
8.190
8.220
6.300
7.870
344,000
-0.25(-3.08%)
Oct 05, 2007
7.930
8.250
7.920
8.120
84,900
+0.19(+2.40%)
Oct 04, 2007
7.950
7.950
7.850
7.930
42,900
-0.03(-0.38%)
Oct 03, 2007
8.250
8.250
7.850
7.960
41,400
-0.14(-1.73%)
Oct 02, 2007
8.100
8.250
7.820
8.100
91,700
+0.00(+0.00%)
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.