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
Englobal Corp
(NQ:
ENG
)
1.630
-0.060 (-3.54%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 15, 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 28, 2007
11.30
11.70
11.30
11.41
129,100
+0.06(+0.53%)
Sep 27, 2007
11.87
11.92
11.25
11.35
86,200
-0.28(-2.41%)
Sep 26, 2007
11.13
11.68
11.13
11.63
139,900
+0.55(+4.96%)
Sep 25, 2007
11.83
11.92
11.04
11.08
232,900
-0.83(-6.97%)
Sep 24, 2007
11.28
11.91
11.15
11.91
341,300
+0.85(+7.69%)
Sep 21, 2007
10.70
11.16
10.59
11.06
389,900
+0.47(+4.44%)
Sep 20, 2007
10.00
10.60
9.930
10.59
401,300
+0.59(+5.90%)
Sep 19, 2007
9.550
10.17
9.550
10.00
412,100
+0.55(+5.82%)
Sep 18, 2007
9.200
9.590
9.150
9.450
174,900
+0.28(+3.05%)
Sep 17, 2007
9.020
9.505
9.020
9.170
90,600
+0.06(+0.66%)
Sep 14, 2007
9.150
9.290
9.000
9.110
72,600
-0.10(-1.09%)
Sep 13, 2007
9.110
9.300
9.000
9.210
112,900
+0.15(+1.66%)
Sep 12, 2007
8.930
9.200
8.910
9.060
294,500
+0.11(+1.23%)
Sep 11, 2007
8.930
9.000
8.910
8.950
154,300
+0.05(+0.56%)
Sep 10, 2007
8.930
9.150
8.880
8.900
107,900
+0.03(+0.34%)
Sep 07, 2007
9.550
9.550
8.860
8.870
180,000
-0.82(-8.46%)
Sep 06, 2007
9.520
9.750
9.400
9.690
127,100
+0.20(+2.11%)
Sep 05, 2007
9.650
9.700
9.340
9.490
107,600
-0.18(-1.86%)
Sep 04, 2007
9.100
9.750
9.100
9.670
207,100
+0.50(+5.45%)
Aug 31, 2007
9.100
9.350
9.100
9.170
131,900
+0.08(+0.88%)
Aug 30, 2007
9.220
9.220
9.010
9.090
120,500
-0.23(-2.47%)
Aug 29, 2007
9.720
9.720
8.910
9.320
97,200
+0.41(+4.60%)
Aug 28, 2007
9.430
9.440
8.850
8.910
125,400
-0.56(-5.91%)
Aug 27, 2007
9.530
9.650
9.190
9.470
117,000
-0.08(-0.84%)
Aug 24, 2007
9.710
9.800
9.510
9.550
227,400
-0.18(-1.85%)
Aug 23, 2007
10.08
10.10
9.650
9.730
88,700
-0.27(-2.70%)
Aug 22, 2007
9.830
10.28
9.820
10.00
112,800
+0.27(+2.77%)
Aug 21, 2007
10.01
10.25
9.550
9.730
162,600
-0.30(-2.99%)
Aug 20, 2007
9.710
10.13
9.650
10.03
125,200
+0.32(+3.30%)
Aug 17, 2007
9.750
10.19
9.110
9.710
233,000
+0.84(+9.47%)
Aug 16, 2007
9.400
9.600
8.150
8.870
632,200
-0.83(-8.56%)
Aug 15, 2007
10.05
10.71
9.520
9.700
194,200
-0.58(-5.64%)
Aug 14, 2007
10.90
11.05
10.25
10.28
231,300
-0.61(-5.60%)
Aug 13, 2007
11.09
11.20
10.80
10.89
209,700
-0.20(-1.80%)
Aug 10, 2007
10.50
11.25
10.50
11.09
629,900
+0.29(+2.69%)
Aug 09, 2007
10.85
11.35
10.80
10.80
500,700
-0.06(-0.55%)
Aug 08, 2007
10.84
11.10
10.48
10.86
498,000
+0.16(+1.50%)
Aug 07, 2007
11.25
11.40
9.760
10.70
545,000
+0.30(+2.88%)
Aug 06, 2007
10.20
10.75
9.760
10.40
322,200
+0.15(+1.46%)
Aug 03, 2007
10.57
10.67
10.20
10.25
148,800
-0.29(-2.75%)
Aug 02, 2007
10.00
10.57
9.940
10.54
217,300
+0.45(+4.46%)
Aug 01, 2007
10.54
10.54
9.890
10.09
265,400
-0.45(-4.27%)
Jul 31, 2007
10.78
11.25
10.33
10.54
193,300
-0.23(-2.14%)
Jul 30, 2007
10.53
10.89
10.12
10.77
246,900
+0.27(+2.57%)
Jul 27, 2007
10.30
10.73
10.12
10.50
296,100
-0.05(-0.47%)
Jul 26, 2007
10.10
11.16
9.800
10.55
491,600
-0.11(-1.03%)
Jul 25, 2007
11.25
11.69
9.760
10.66
1,204,300
-0.70(-6.16%)
Jul 24, 2007
12.00
12.25
10.88
11.36
325,000
-0.83(-6.81%)
Jul 23, 2007
12.13
12.40
12.03
12.19
196,200
+0.16(+1.33%)
Jul 20, 2007
12.28
12.28
11.72
12.03
271,600
-0.28(-2.27%)
Jul 19, 2007
12.00
12.48
11.93
12.31
213,400
+0.38(+3.19%)
Jul 18, 2007
12.14
12.15
11.35
11.93
425,900
-0.24(-1.97%)
Jul 17, 2007
12.25
12.49
12.01
12.17
318,700
-0.04(-0.33%)
Jul 16, 2007
12.50
12.80
12.02
12.21
341,600
-0.39(-3.10%)
Jul 13, 2007
13.14
13.14
12.41
12.60
447,030
-0.30(-2.33%)
Jul 12, 2007
12.75
13.12
12.55
12.90
327,900
+0.15(+1.18%)
Jul 11, 2007
12.40
12.76
12.30
12.75
171,100
+0.19(+1.51%)
Jul 10, 2007
12.80
12.87
12.42
12.56
394,300
-0.32(-2.48%)
Jul 09, 2007
12.50
12.88
12.30
12.88
235,800
+0.33(+2.63%)
Jul 06, 2007
12.50
12.67
12.32
12.55
103,600
+0.08(+0.65%)
Jul 05, 2007
12.42
12.75
12.22
12.47
207,100
+0.15(+1.21%)
Jul 03, 2007
12.25
12.70
12.05
12.32
264,500
+0.21(+1.73%)
Jul 02, 2007
12.30
12.35
11.94
12.11
175,800
-0.04(-0.33%)
Jun 29, 2007
12.28
12.43
12.01
12.15
233,300
+0.09(+0.75%)
Jun 28, 2007
11.70
12.45
11.70
12.06
281,600
+0.38(+3.25%)
Jun 27, 2007
11.52
11.88
11.51
11.68
183,700
-0.02(-0.17%)
Jun 26, 2007
11.79
12.11
11.62
11.70
411,900
-0.09(-0.76%)
Jun 25, 2007
12.14
12.15
11.50
11.79
618,900
-0.38(-3.12%)
Jun 22, 2007
12.00
12.39
11.90
12.17
439,300
-0.02(-0.16%)
Jun 21, 2007
12.15
12.43
11.80
12.19
404,800
+0.09(+0.73%)
Jun 20, 2007
12.75
12.98
12.00
12.10
436,100
-0.63(-4.93%)
Jun 19, 2007
11.29
12.77
11.28
12.73
883,500
+1.53(+13.66%)
Jun 18, 2007
11.25
11.44
11.09
11.20
195,400
+0.19(+1.73%)
Jun 15, 2007
11.25
11.45
10.90
11.01
353,300
+0.08(+0.73%)
Jun 14, 2007
10.55
11.33
10.54
10.93
618,000
+0.43(+4.10%)
Jun 13, 2007
9.990
10.56
9.982
10.50
245,200
+0.56(+5.63%)
Jun 12, 2007
10.24
10.24
9.800
9.940
196,200
-0.15(-1.49%)
Jun 11, 2007
9.880
10.35
9.400
10.09
430,900
-0.27(-2.61%)
Jun 08, 2007
10.50
10.50
10.11
10.36
198,000
-0.01(-0.10%)
Jun 07, 2007
10.54
10.54
10.23
10.37
291,600
-0.15(-1.43%)
Jun 06, 2007
10.37
10.52
10.18
10.52
218,590
+0.15(+1.45%)
Jun 05, 2007
10.54
10.64
10.30
10.37
459,800
-0.13(-1.24%)
Jun 04, 2007
10.53
10.55
10.40
10.50
233,500
+0.17(+1.65%)
Jun 01, 2007
10.58
10.60
10.25
10.33
269,100
-0.01(-0.10%)
May 31, 2007
10.26
10.38
9.960
10.34
408,500
+0.08(+0.78%)
May 30, 2007
10.45
10.49
10.07
10.26
291,900
-0.19(-1.82%)
May 29, 2007
10.57
10.75
10.31
10.45
396,400
+0.00(+0.00%)
May 25, 2007
10.45
10.62
10.34
10.45
225,600
+0.09(+0.87%)
May 24, 2007
10.19
10.96
10.18
10.36
609,100
+0.26(+2.57%)
May 23, 2007
10.69
11.07
10.07
10.10
837,900
-0.49(-4.63%)
May 22, 2007
9.640
10.80
9.640
10.59
1,365,550
+1.22(+13.02%)
May 21, 2007
10.00
10.10
9.060
9.370
912,627
-0.75(-7.41%)
May 18, 2007
10.09
10.47
10.09
10.12
284,800
-0.04(-0.39%)
May 17, 2007
10.12
10.45
9.870
10.16
385,182
+0.09(+0.89%)
May 16, 2007
9.800
10.54
9.640
10.07
847,500
+0.26(+2.65%)
May 15, 2007
9.310
9.940
9.310
9.810
541,900
+0.31(+3.26%)
May 14, 2007
8.920
9.543
8.900
9.500
563,900
+0.57(+6.38%)
May 11, 2007
8.150
8.960
8.150
8.930
540,800
+0.71(+8.64%)
May 10, 2007
8.400
8.420
8.030
8.220
316,500
-0.29(-3.41%)
May 09, 2007
8.350
8.730
8.310
8.510
677,300
+0.20(+2.41%)
May 08, 2007
7.600
8.570
7.000
8.310
1,864,000
+1.81(+27.85%)
May 07, 2007
6.420
6.640
6.410
6.500
89,100
+0.07(+1.09%)
May 04, 2007
6.580
6.580
6.410
6.430
71,400
-0.16(-2.43%)
May 03, 2007
6.590
6.600
6.450
6.590
136,700
+0.04(+0.61%)
May 02, 2007
6.280
6.590
6.205
6.550
182,400
+0.25(+3.97%)
May 01, 2007
6.340
6.380
6.210
6.300
148,400
-0.14(-2.17%)
Apr 30, 2007
6.520
6.530
6.350
6.440
139,700
-0.04(-0.62%)
Apr 27, 2007
6.430
6.500
6.390
6.480
91,100
+0.08(+1.25%)
Apr 26, 2007
6.390
6.420
6.390
6.400
102,100
+0.01(+0.16%)
Apr 25, 2007
6.440
6.450
6.320
6.390
115,500
-0.03(-0.47%)
Apr 24, 2007
6.320
6.450
6.320
6.420
99,300
-0.02(-0.31%)
Apr 23, 2007
6.300
6.470
6.300
6.440
128,500
+0.10(+1.58%)
Apr 20, 2007
6.330
6.360
6.290
6.340
203,500
+0.06(+0.96%)
Apr 19, 2007
6.170
6.280
6.150
6.280
113,400
+0.05(+0.80%)
Apr 18, 2007
6.300
6.300
6.200
6.230
94,900
-0.10(-1.58%)
Apr 17, 2007
6.150
6.360
6.150
6.330
213,600
+0.16(+2.59%)
Apr 16, 2007
6.200
6.240
6.100
6.170
128,000
+0.02(+0.33%)
Apr 13, 2007
6.170
6.500
6.100
6.150
186,400
-0.01(-0.16%)
Apr 12, 2007
6.060
6.200
6.000
6.160
230,100
+0.07(+1.15%)
Apr 11, 2007
6.010
6.170
5.970
6.090
213,100
+0.08(+1.33%)
Apr 10, 2007
5.980
6.130
5.970
6.010
163,100
+0.01(+0.17%)
Apr 09, 2007
6.160
6.170
5.990
6.000
173,200
-0.13(-2.12%)
Apr 05, 2007
5.950
6.160
5.900
6.130
158,700
+0.23(+3.90%)
Apr 04, 2007
5.900
6.100
5.800
5.900
74,700
+0.00(+0.00%)
Apr 03, 2007
5.660
6.080
5.630
5.900
197,400
+0.24(+4.24%)
Apr 02, 2007
5.550
5.700
5.550
5.660
132,800
+0.11(+1.98%)
Mar 30, 2007
5.320
5.600
5.310
5.550
149,700
+0.20(+3.74%)
Mar 29, 2007
5.390
5.460
5.300
5.350
53,700
+0.04(+0.75%)
Mar 28, 2007
5.420
5.500
5.300
5.310
64,700
-0.13(-2.39%)
Mar 27, 2007
5.370
5.450
5.300
5.440
46,700
+0.04(+0.74%)
Mar 26, 2007
5.350
5.400
5.300
5.400
56,100
+0.07(+1.31%)
Mar 23, 2007
5.350
5.520
5.300
5.330
111,800
+0.00(+0.00%)
Mar 22, 2007
5.480
5.680
5.200
5.330
389,400
+0.08(+1.52%)
Mar 21, 2007
5.190
5.500
5.160
5.250
189,200
+0.14(+2.74%)
Mar 20, 2007
5.000
5.210
5.000
5.110
127,300
+0.06(+1.19%)
Mar 19, 2007
5.200
5.210
5.020
5.050
143,000
-0.14(-2.70%)
Mar 16, 2007
5.310
5.300
5.120
5.190
155,100
-0.11(-2.08%)
Mar 15, 2007
5.200
5.340
5.200
5.300
80,700
+0.10(+1.92%)
Mar 14, 2007
5.120
5.380
5.100
5.200
111,500
-0.03(-0.57%)
Mar 13, 2007
5.500
5.540
5.200
5.230
157,800
-0.27(-4.91%)
Mar 12, 2007
5.550
5.630
5.450
5.500
57,300
-0.08(-1.43%)
Mar 09, 2007
5.800
5.813
5.460
5.580
73,200
+0.10(+1.82%)
Mar 08, 2007
5.530
5.640
5.480
5.480
67,300
-0.05(-0.90%)
Mar 07, 2007
5.420
5.650
5.420
5.530
66,400
-0.10(-1.78%)
Mar 06, 2007
5.500
5.800
5.490
5.630
106,300
+0.18(+3.30%)
Mar 05, 2007
5.840
5.840
5.450
5.450
255,600
-0.44(-7.47%)
Mar 02, 2007
6.010
6.150
5.890
5.890
128,800
-0.16(-2.64%)
Mar 01, 2007
5.970
6.200
5.940
6.050
158,100
-0.04(-0.66%)
Feb 28, 2007
5.860
6.170
5.800
6.090
187,300
+0.20(+3.40%)
Feb 27, 2007
6.050
6.150
5.850
5.890
240,900
-0.21(-3.44%)
Feb 26, 2007
6.090
6.130
6.010
6.100
146,000
-0.02(-0.33%)
Feb 23, 2007
6.230
6.270
6.110
6.120
139,500
-0.16(-2.55%)
Feb 22, 2007
6.180
6.310
6.110
6.280
188,200
+0.08(+1.29%)
Feb 21, 2007
6.200
6.230
6.180
6.200
158,600
-0.07(-1.12%)
Feb 20, 2007
6.320
6.470
6.260
6.270
137,800
-0.25(-3.83%)
Feb 16, 2007
6.640
6.646
6.400
6.520
69,700
-0.12(-1.81%)
Feb 15, 2007
6.610
6.670
6.560
6.640
150,700
+0.04(+0.61%)
Feb 14, 2007
6.620
6.690
6.590
6.600
221,775
-0.02(-0.30%)
Feb 13, 2007
6.290
6.620
6.290
6.620
121,626
+0.30(+4.75%)
Feb 12, 2007
6.450
6.450
6.080
6.320
275,326
-0.24(-3.66%)
Feb 09, 2007
6.950
7.000
6.400
6.560
530,700
-0.62(-8.64%)
Feb 08, 2007
6.890
7.250
6.880
7.180
310,900
+0.36(+5.28%)
Feb 07, 2007
6.700
6.860
6.670
6.820
107,500
+0.12(+1.79%)
Feb 06, 2007
6.760
6.760
6.500
6.700
170,900
+0.08(+1.21%)
Feb 05, 2007
6.470
6.800
6.400
6.620
150,900
+0.12(+1.85%)
Feb 02, 2007
6.500
6.530
6.450
6.500
68,500
+0.00(+0.00%)
Feb 01, 2007
6.500
6.500
6.250
6.500
57,000
+0.00(+0.00%)
Jan 31, 2007
6.380
6.500
6.270
6.500
69,900
+0.11(+1.72%)
Jan 30, 2007
6.320
6.402
6.300
6.390
79,700
+0.00(+0.00%)
Jan 29, 2007
6.130
6.400
6.130
6.390
70,200
+0.12(+1.91%)
Jan 26, 2007
6.210
6.400
6.070
6.270
65,400
+0.06(+0.97%)
Jan 25, 2007
6.200
6.300
6.120
6.210
90,100
+0.00(+0.00%)
Jan 24, 2007
6.340
6.520
6.030
6.210
65,100
-0.11(-1.74%)
Jan 23, 2007
6.210
6.370
6.200
6.320
71,200
+0.11(+1.77%)
Jan 22, 2007
6.440
6.440
6.200
6.210
46,200
-0.20(-3.12%)
Jan 19, 2007
6.300
6.450
6.210
6.410
79,900
+0.12(+1.91%)
Jan 18, 2007
6.320
6.500
6.170
6.290
137,500
-0.03(-0.47%)
Jan 17, 2007
5.880
6.360
5.840
6.320
180,900
+0.44(+7.48%)
Jan 16, 2007
5.900
6.000
5.800
5.880
154,000
-0.01(-0.17%)
Jan 12, 2007
5.930
5.980
5.820
5.890
122,800
-0.04(-0.67%)
Jan 11, 2007
6.010
6.149
5.870
5.930
131,600
-0.09(-1.50%)
Jan 10, 2007
6.190
6.190
6.010
6.020
81,900
-0.21(-3.37%)
Jan 09, 2007
5.930
6.250
5.880
6.230
173,200
+0.23(+3.83%)
Jan 08, 2007
6.020
6.090
5.950
6.000
123,500
-0.09(-1.48%)
Jan 05, 2007
6.230
6.240
6.000
6.090
180,000
-0.17(-2.72%)
Jan 04, 2007
6.230
6.290
6.160
6.260
127,400
+0.03(+0.48%)
Jan 03, 2007
6.400
6.450
6.189
6.230
162,200
-0.20(-3.11%)
Dec 29, 2006
6.420
6.500
6.380
6.430
140,800
-0.08(-1.23%)
Dec 28, 2006
6.330
6.580
6.330
6.510
105,700
+0.07(+1.09%)
Dec 27, 2006
6.380
6.490
6.330
6.440
103,800
+0.07(+1.10%)
Dec 26, 2006
6.340
6.500
6.310
6.370
231,100
-0.04(-0.62%)
Dec 22, 2006
6.430
6.450
6.300
6.410
90,800
-0.02(-0.31%)
Dec 21, 2006
6.290
6.450
6.260
6.430
129,200
+0.04(+0.63%)
Dec 20, 2006
6.230
6.440
6.210
6.390
117,900
+0.04(+0.63%)
Dec 19, 2006
6.200
6.440
6.120
6.350
91,800
+0.09(+1.44%)
Dec 18, 2006
6.460
6.530
6.160
6.260
79,900
-0.20(-3.10%)
Dec 15, 2006
6.500
6.600
6.440
6.460
156,100
-0.02(-0.31%)
Dec 14, 2006
6.180
6.520
6.130
6.480
247,000
+0.34(+5.54%)
Dec 13, 2006
6.190
6.300
6.060
6.140
120,900
+0.01(+0.16%)
Dec 12, 2006
6.100
6.150
6.010
6.130
193,400
+0.01(+0.16%)
Dec 11, 2006
6.350
6.350
6.100
6.120
120,500
-0.18(-2.86%)
Dec 08, 2006
6.380
6.550
6.240
6.300
179,700
-0.28(-4.26%)
Dec 07, 2006
6.650
6.740
6.450
6.580
144,400
-0.14(-2.08%)
Dec 06, 2006
6.830
6.860
6.700
6.720
113,100
-0.13(-1.90%)
Dec 05, 2006
6.840
6.920
6.750
6.850
94,200
+0.02(+0.29%)
Dec 04, 2006
6.720
6.930
6.720
6.830
101,600
+0.01(+0.15%)
Dec 01, 2006
6.870
6.970
6.550
6.820
124,800
-0.05(-0.73%)
Nov 30, 2006
6.960
7.050
6.820
6.870
109,900
-0.08(-1.15%)
Nov 29, 2006
6.740
6.960
6.700
6.950
173,100
+0.23(+3.42%)
Nov 28, 2006
6.800
6.839
6.650
6.720
71,200
-0.10(-1.47%)
Nov 27, 2006
6.850
6.890
6.700
6.820
148,300
-0.03(-0.44%)
Nov 24, 2006
6.880
6.900
6.800
6.850
45,100
-0.07(-1.01%)
Nov 22, 2006
6.970
6.970
6.830
6.920
84,700
+0.01(+0.14%)
Nov 21, 2006
6.860
6.950
6.810
6.910
61,800
+0.07(+1.02%)
Nov 20, 2006
6.770
6.940
6.720
6.840
122,600
+0.02(+0.29%)
Nov 17, 2006
6.980
6.980
6.650
6.820
157,400
-0.14(-2.01%)
Nov 16, 2006
6.650
6.990
6.650
6.960
191,600
+0.28(+4.19%)
Nov 15, 2006
6.390
6.780
6.390
6.680
212,600
+0.33(+5.20%)
Nov 14, 2006
6.290
6.490
6.010
6.350
107,500
+0.09(+1.44%)
Nov 13, 2006
6.370
6.390
6.000
6.260
188,200
-0.13(-2.03%)
Nov 10, 2006
6.200
6.750
6.110
6.390
272,400
+0.24(+3.90%)
Nov 09, 2006
6.060
6.200
6.000
6.150
153,900
+0.14(+2.33%)
Nov 08, 2006
5.900
6.050
5.860
6.010
103,800
+0.05(+0.84%)
Nov 07, 2006
5.990
6.090
5.950
5.960
109,000
-0.05(-0.83%)
Nov 06, 2006
6.200
6.200
5.900
6.010
200,200
-0.04(-0.66%)
Nov 03, 2006
5.970
6.100
5.880
6.050
161,000
+0.13(+2.20%)
Nov 02, 2006
6.060
6.060
5.820
5.920
161,900
-0.14(-2.31%)
Nov 01, 2006
5.960
6.180
5.960
6.060
281,200
+0.10(+1.68%)
Oct 31, 2006
6.300
6.300
5.700
5.960
1,010,400
-1.49(-20.00%)
Oct 30, 2006
7.380
7.510
7.300
7.450
68,400
-0.06(-0.80%)
Oct 27, 2006
7.650
7.700
7.500
7.510
101,500
-0.12(-1.57%)
Oct 26, 2006
7.490
7.740
7.490
7.630
93,200
+0.22(+2.97%)
Oct 25, 2006
7.170
7.490
7.170
7.410
86,900
+0.08(+1.09%)
Oct 24, 2006
7.090
7.370
7.090
7.330
92,300
+0.14(+1.95%)
Oct 23, 2006
7.300
7.400
7.100
7.190
121,100
-0.24(-3.23%)
Oct 20, 2006
7.610
7.610
7.400
7.430
82,400
-0.17(-2.24%)
Oct 19, 2006
7.310
7.700
7.300
7.600
160,300
+0.05(+0.66%)
Oct 18, 2006
7.880
7.880
7.350
7.550
231,100
-0.34(-4.31%)
Oct 17, 2006
8.160
8.210
7.500
7.890
306,600
-0.26(-3.19%)
Oct 16, 2006
8.020
8.200
8.000
8.150
266,000
+0.17(+2.13%)
Oct 13, 2006
7.850
8.000
7.800
7.980
216,100
+0.23(+2.97%)
Oct 12, 2006
7.450
7.780
7.450
7.750
227,400
+0.35(+4.73%)
Oct 11, 2006
7.400
7.460
7.310
7.400
310,100
+0.10(+1.37%)
Oct 10, 2006
7.160
7.420
7.020
7.300
361,200
+0.28(+3.99%)
Oct 09, 2006
6.600
7.020
6.570
7.020
245,100
+0.32(+4.78%)
Oct 06, 2006
6.690
6.750
6.610
6.700
212,300
+0.10(+1.52%)
Oct 05, 2006
6.150
6.650
6.150
6.600
290,000
+0.45(+7.32%)
Oct 04, 2006
5.900
6.240
5.770
6.150
195,600
+0.20(+3.36%)
Oct 03, 2006
6.160
6.250
5.900
5.950
144,600
-0.20(-3.25%)
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.