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
)
1.650
-0.100 (-5.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2009
4.130
4.250
4.060
4.120
105,809
-0.01(-0.24%)
Sep 29, 2009
4.270
4.270
4.100
4.130
96,883
-0.10(-2.36%)
Sep 28, 2009
4.070
4.290
4.020
4.230
156,258
+0.17(+4.19%)
Sep 25, 2009
4.140
4.210
4.030
4.060
139,264
-0.08(-1.93%)
Sep 24, 2009
4.390
4.400
4.130
4.140
172,624
-0.19(-4.39%)
Sep 23, 2009
4.340
4.400
4.310
4.330
89,264
+0.02(+0.46%)
Sep 22, 2009
4.390
4.400
4.310
4.310
126,461
-0.05(-1.15%)
Sep 21, 2009
4.340
4.370
4.250
4.360
148,761
-0.04(-0.91%)
Sep 18, 2009
4.430
4.450
4.280
4.400
233,753
-0.01(-0.23%)
Sep 17, 2009
4.510
4.511
4.370
4.410
152,784
-0.15(-3.29%)
Sep 16, 2009
4.440
4.640
4.360
4.560
148,661
+0.15(+3.40%)
Sep 15, 2009
4.350
4.450
4.350
4.410
43,933
+0.03(+0.68%)
Sep 14, 2009
4.340
4.410
4.250
4.380
68,815
-0.02(-0.45%)
Sep 11, 2009
4.640
4.650
4.380
4.400
200,312
-0.21(-4.56%)
Sep 10, 2009
4.660
4.660
4.520
4.610
79,026
-0.03(-0.65%)
Sep 09, 2009
4.620
4.830
4.610
4.640
77,465
+0.03(+0.65%)
Sep 08, 2009
4.550
4.850
4.540
4.610
208,656
+0.19(+4.30%)
Sep 04, 2009
4.300
4.420
4.270
4.420
63,866
+0.12(+2.79%)
Sep 03, 2009
4.310
4.330
4.200
4.300
60,248
+0.01(+0.23%)
Sep 02, 2009
4.280
4.390
4.250
4.290
76,863
+0.00(+0.00%)
Sep 01, 2009
4.360
4.550
4.280
4.290
107,684
-0.13(-2.94%)
Aug 31, 2009
4.600
4.600
4.310
4.420
97,084
-0.15(-3.28%)
Aug 28, 2009
4.780
4.820
4.500
4.570
141,204
-0.23(-4.79%)
Aug 27, 2009
4.940
4.940
4.600
4.800
129,704
-0.12(-2.44%)
Aug 26, 2009
4.600
4.930
4.520
4.920
216,440
+0.30(+6.49%)
Aug 25, 2009
4.310
4.670
4.280
4.620
206,214
+0.33(+7.69%)
Aug 24, 2009
4.170
4.390
4.170
4.290
187,894
+0.14(+3.37%)
Aug 21, 2009
4.100
4.200
4.080
4.150
148,786
+0.12(+2.98%)
Aug 20, 2009
4.080
4.169
4.000
4.030
51,150
-0.05(-1.23%)
Aug 19, 2009
3.930
4.100
3.800
4.080
174,853
+0.11(+2.77%)
Aug 18, 2009
4.010
4.080
3.920
3.970
114,207
-0.02(-0.50%)
Aug 17, 2009
4.060
4.080
3.940
3.990
86,723
-0.11(-2.68%)
Aug 14, 2009
4.130
4.260
4.090
4.100
133,286
-0.06(-1.44%)
Aug 13, 2009
4.180
4.210
4.080
4.160
87,615
+0.03(+0.73%)
Aug 12, 2009
4.140
4.320
4.020
4.130
255,197
+0.05(+1.23%)
Aug 11, 2009
4.250
4.300
4.040
4.080
83,974
-0.19(-4.45%)
Aug 10, 2009
4.090
4.290
4.060
4.270
167,459
+0.17(+4.15%)
Aug 07, 2009
4.400
4.400
3.920
4.100
376,203
-0.36(-8.07%)
Aug 06, 2009
4.750
4.750
4.440
4.460
170,414
-0.19(-4.09%)
Aug 05, 2009
4.890
4.920
4.620
4.650
103,033
-0.21(-4.32%)
Aug 04, 2009
4.920
5.020
4.840
4.860
130,587
-0.12(-2.41%)
Aug 03, 2009
4.900
5.010
4.900
4.980
83,214
+0.13(+2.68%)
Jul 31, 2009
4.740
4.909
4.740
4.850
99,220
+0.07(+1.46%)
Jul 30, 2009
4.770
4.960
4.750
4.780
61,045
+0.12(+2.58%)
Jul 29, 2009
4.780
4.780
4.550
4.660
63,042
-0.18(-3.72%)
Jul 28, 2009
4.980
5.000
4.730
4.840
59,070
-0.21(-4.16%)
Jul 27, 2009
5.160
5.200
4.910
5.050
202,030
-0.10(-1.94%)
Jul 24, 2009
4.990
5.150
4.867
5.150
70,439
+0.12(+2.39%)
Jul 23, 2009
4.750
5.050
4.743
5.030
166,063
+0.23(+4.79%)
Jul 22, 2009
4.640
4.830
4.590
4.800
126,908
+0.11(+2.35%)
Jul 21, 2009
4.760
4.795
4.600
4.690
65,021
-0.04(-0.85%)
Jul 20, 2009
4.760
4.760
4.470
4.730
99,003
+0.02(+0.42%)
Jul 17, 2009
4.740
4.800
4.520
4.710
62,645
+0.01(+0.21%)
Jul 16, 2009
4.420
4.760
4.410
4.700
84,906
+0.29(+6.58%)
Jul 15, 2009
4.300
4.470
4.240
4.410
104,801
+0.20(+4.75%)
Jul 14, 2009
4.210
4.430
4.190
4.210
92,783
-0.01(-0.24%)
Jul 13, 2009
4.100
4.250
4.080
4.220
385,377
+0.13(+3.18%)
Jul 10, 2009
4.150
4.200
4.080
4.090
44,392
-0.09(-2.15%)
Jul 09, 2009
4.310
4.400
4.150
4.180
56,870
-0.06(-1.42%)
Jul 08, 2009
4.390
4.490
4.170
4.240
67,635
-0.13(-2.97%)
Jul 07, 2009
4.490
4.560
4.366
4.370
88,368
-0.10(-2.24%)
Jul 06, 2009
4.580
4.600
4.400
4.470
158,439
-0.12(-2.61%)
Jul 02, 2009
4.900
4.960
4.590
4.590
149,967
-0.40(-8.02%)
Jul 01, 2009
4.980
5.320
4.920
4.990
144,979
+0.07(+1.42%)
Jun 30, 2009
5.140
5.140
4.900
4.920
141,303
-0.20(-3.91%)
Jun 29, 2009
5.120
5.280
5.100
5.120
117,026
+0.02(+0.39%)
Jun 26, 2009
5.110
5.260
4.890
5.100
909,656
-0.06(-1.16%)
Jun 25, 2009
4.890
5.170
4.830
5.160
150,493
+0.27(+5.52%)
Jun 24, 2009
5.050
5.133
4.890
4.890
82,732
+0.00(+0.00%)
Jun 23, 2009
4.990
5.200
4.850
4.890
161,791
-0.06(-1.21%)
Jun 22, 2009
5.360
5.360
4.950
4.950
141,033
-0.49(-9.01%)
Jun 19, 2009
5.200
5.590
5.085
5.440
239,215
+0.32(+6.25%)
Jun 18, 2009
5.020
5.190
4.990
5.120
34,896
+0.07(+1.39%)
Jun 17, 2009
5.040
5.205
4.880
5.050
109,470
+0.04(+0.80%)
Jun 16, 2009
5.350
5.430
4.970
5.010
113,962
-0.22(-4.21%)
Jun 15, 2009
5.500
5.500
5.110
5.230
117,407
-0.34(-6.10%)
Jun 12, 2009
5.610
5.770
5.380
5.570
89,832
-0.10(-1.76%)
Jun 11, 2009
5.420
5.860
5.390
5.670
101,323
+0.20(+3.66%)
Jun 10, 2009
5.830
5.940
5.340
5.470
233,954
-0.33(-5.69%)
Jun 09, 2009
6.070
6.100
5.780
5.800
143,537
-0.20(-3.33%)
Jun 08, 2009
5.960
6.150
5.910
6.000
65,300
-0.10(-1.64%)
Jun 05, 2009
6.230
6.230
6.000
6.100
85,960
-0.03(-0.49%)
Jun 04, 2009
6.030
6.160
5.810
6.130
118,808
+0.17(+2.85%)
Jun 03, 2009
5.960
6.260
5.850
5.960
183,697
-0.16(-2.61%)
Jun 02, 2009
5.910
6.120
5.800
6.120
175,212
+0.21(+3.55%)
Jun 01, 2009
5.550
5.920
5.490
5.910
247,374
+0.44(+8.04%)
May 29, 2009
5.130
5.490
4.920
5.470
162,596
+0.35(+6.84%)
May 28, 2009
5.080
5.170
4.940
5.120
145,547
+0.12(+2.40%)
May 27, 2009
4.930
5.150
4.800
5.000
129,992
+0.00(+0.00%)
May 26, 2009
4.940
5.090
4.850
5.000
259,456
+0.06(+1.21%)
May 22, 2009
5.140
5.200
4.940
4.940
81,631
-0.17(-3.33%)
May 21, 2009
5.210
5.340
5.010
5.110
279,002
-0.20(-3.77%)
May 20, 2009
5.320
5.400
5.250
5.310
132,941
+0.06(+1.14%)
May 19, 2009
5.270
5.350
5.200
5.250
93,444
-0.02(-0.38%)
May 18, 2009
5.240
5.300
5.110
5.270
133,749
+0.12(+2.33%)
May 15, 2009
5.240
5.300
5.080
5.150
129,833
-0.06(-1.15%)
May 14, 2009
5.080
5.500
5.080
5.210
159,831
-0.04(-0.76%)
May 13, 2009
5.300
5.370
5.080
5.250
136,857
-0.15(-2.78%)
May 12, 2009
5.280
5.430
5.200
5.400
215,144
+0.15(+2.86%)
May 11, 2009
5.510
5.820
4.960
5.250
407,668
-0.75(-12.50%)
May 08, 2009
5.820
6.030
5.690
6.000
122,760
+0.33(+5.82%)
May 07, 2009
6.040
6.100
5.500
5.670
199,162
-0.30(-5.03%)
May 06, 2009
6.100
6.150
5.860
5.970
110,050
-0.01(-0.17%)
May 05, 2009
5.970
6.020
5.800
5.980
132,861
-0.01(-0.17%)
May 04, 2009
5.982
6.150
5.630
5.990
185,029
+0.39(+6.96%)
May 01, 2009
5.260
5.770
5.260
5.600
117,681
-0.17(-2.95%)
Apr 30, 2009
6.460
6.469
5.600
5.770
349,296
-0.57(-8.99%)
Apr 29, 2009
6.200
6.350
6.050
6.340
212,903
+0.33(+5.49%)
Apr 28, 2009
5.940
6.200
5.870
6.010
98,484
+0.00(+0.00%)
Apr 27, 2009
6.100
6.170
5.930
6.010
122,060
-0.18(-2.91%)
Apr 24, 2009
6.010
6.290
5.900
6.190
289,156
+0.21(+3.51%)
Apr 23, 2009
5.660
6.000
5.550
5.980
247,966
+0.42(+7.55%)
Apr 22, 2009
5.060
5.710
4.680
5.560
287,626
+0.42(+8.17%)
Apr 21, 2009
4.540
5.140
4.255
5.140
176,629
+0.55(+11.98%)
Apr 20, 2009
4.750
4.770
4.440
4.590
197,651
-0.27(-5.56%)
Apr 17, 2009
4.930
4.950
4.780
4.860
123,805
-0.04(-0.82%)
Apr 16, 2009
4.850
4.940
4.670
4.900
123,884
+0.12(+2.51%)
Apr 15, 2009
4.530
4.780
4.400
4.780
142,778
+0.24(+5.29%)
Apr 14, 2009
4.730
4.950
4.540
4.540
177,729
-0.26(-5.42%)
Apr 13, 2009
4.790
4.930
4.730
4.800
105,428
-0.03(-0.62%)
Apr 09, 2009
4.760
4.970
4.550
4.830
200,617
+0.21(+4.55%)
Apr 08, 2009
4.480
4.630
4.390
4.620
61,488
+0.20(+4.52%)
Apr 07, 2009
4.580
4.720
4.420
4.420
212,597
-0.22(-4.74%)
Apr 06, 2009
4.890
4.990
4.600
4.640
109,783
-0.32(-6.45%)
Apr 03, 2009
4.830
5.050
4.790
4.960
103,158
+0.13(+2.69%)
Apr 02, 2009
4.900
4.980
4.770
4.830
190,946
+0.10(+2.11%)
Apr 01, 2009
4.480
4.740
4.350
4.730
154,043
+0.19(+4.19%)
Mar 31, 2009
4.510
4.880
4.510
4.540
240,957
+0.10(+2.25%)
Mar 30, 2009
4.500
4.500
4.150
4.440
281,126
-0.51(-10.30%)
Mar 26, 2009
4.620
5.010
4.560
4.950
331,175
+0.38(+8.32%)
Mar 25, 2009
4.560
4.840
4.250
4.570
135,134
+0.05(+1.11%)
Mar 24, 2009
4.530
4.740
4.350
4.520
217,113
-0.01(-0.22%)
Mar 23, 2009
4.300
4.530
4.100
4.530
238,787
+0.57(+14.39%)
Mar 20, 2009
4.640
4.640
3.960
3.960
235,811
-0.65(-14.10%)
Mar 19, 2009
4.560
4.670
4.370
4.610
202,575
+0.17(+3.83%)
Mar 18, 2009
4.100
4.490
4.090
4.440
398,042
+0.35(+8.56%)
Mar 17, 2009
3.900
4.100
3.750
4.090
289,973
+0.16(+4.07%)
Mar 16, 2009
3.980
4.050
3.740
3.930
579,215
+0.24(+6.50%)
Mar 13, 2009
3.500
3.780
3.480
3.690
152,607
+0.20(+5.73%)
Mar 12, 2009
3.020
3.490
2.760
3.490
154,944
+0.46(+15.18%)
Mar 11, 2009
2.980
3.220
2.980
3.030
113,243
+0.06(+2.02%)
Mar 10, 2009
2.910
3.130
2.900
2.970
309,329
+0.25(+9.19%)
Mar 09, 2009
2.600
2.920
2.600
2.720
75,199
+0.10(+3.82%)
Mar 06, 2009
2.480
2.710
2.480
2.620
90,549
+0.18(+7.38%)
Mar 05, 2009
2.580
2.780
2.410
2.440
77,199
-0.23(-8.61%)
Mar 04, 2009
2.500
2.720
2.500
2.670
145,427
+0.08(+3.09%)
Mar 02, 2009
2.930
3.090
2.510
2.590
124,493
-0.33(-11.30%)
Feb 27, 2009
2.990
3.040
2.900
2.920
109,409
-0.13(-4.26%)
Feb 26, 2009
3.010
3.160
3.010
3.050
131,751
+0.03(+0.99%)
Feb 25, 2009
3.210
3.210
2.950
3.020
86,410
-0.21(-6.50%)
Feb 24, 2009
3.050
3.250
2.980
3.230
98,565
+0.24(+8.03%)
Feb 23, 2009
3.150
3.200
2.980
2.990
87,956
-0.13(-4.17%)
Feb 20, 2009
3.100
3.190
3.000
3.120
91,792
-0.05(-1.58%)
Feb 19, 2009
3.200
3.250
3.130
3.170
56,879
+0.04(+1.28%)
Feb 18, 2009
3.150
3.350
3.030
3.130
61,566
+0.03(+0.97%)
Feb 17, 2009
3.350
3.410
3.080
3.100
111,724
-0.33(-9.62%)
Feb 13, 2009
3.310
3.550
3.310
3.430
81,922
+0.11(+3.31%)
Feb 12, 2009
3.270
3.430
3.260
3.320
47,622
-0.11(-3.21%)
Feb 11, 2009
3.310
3.510
3.270
3.430
37,072
+0.16(+4.89%)
Feb 10, 2009
3.430
3.570
3.250
3.270
96,434
-0.20(-5.76%)
Feb 09, 2009
3.570
3.690
3.200
3.470
88,372
-0.11(-3.07%)
Feb 06, 2009
3.330
3.580
3.150
3.580
111,036
+0.31(+9.48%)
Feb 05, 2009
3.110
3.300
3.030
3.270
101,478
+0.15(+4.81%)
Feb 04, 2009
3.230
3.340
3.060
3.120
105,857
-0.11(-3.41%)
Feb 03, 2009
3.130
3.250
3.100
3.230
95,642
+0.15(+4.87%)
Feb 02, 2009
3.050
3.240
3.030
3.080
77,328
-0.02(-0.65%)
Jan 30, 2009
3.260
3.290
3.050
3.100
106,867
-0.12(-3.73%)
Jan 29, 2009
3.360
3.460
3.130
3.220
161,643
-0.20(-5.85%)
Jan 28, 2009
3.300
3.440
3.210
3.420
246,199
+0.16(+4.91%)
Jan 27, 2009
3.300
3.380
3.120
3.260
145,481
-0.03(-0.91%)
Jan 26, 2009
3.000
3.330
3.000
3.290
82,620
+0.31(+10.40%)
Jan 23, 2009
3.000
3.150
2.960
2.980
89,211
-0.11(-3.56%)
Jan 22, 2009
3.140
3.220
3.070
3.090
54,588
-0.16(-4.92%)
Jan 21, 2009
3.060
3.290
2.910
3.250
223,377
+0.25(+8.33%)
Jan 20, 2009
3.450
3.900
3.000
3.000
167,389
-0.46(-13.29%)
Jan 16, 2009
3.940
3.940
3.390
3.460
228,027
-0.41(-10.59%)
Jan 15, 2009
3.710
3.880
3.450
3.870
173,255
+0.21(+5.74%)
Jan 14, 2009
3.800
3.820
3.610
3.660
201,801
-0.24(-6.15%)
Jan 13, 2009
3.950
4.080
3.820
3.900
164,057
-0.08(-2.01%)
Jan 12, 2009
3.660
4.050
3.380
3.980
301,421
+0.32(+8.74%)
Jan 09, 2009
4.120
4.150
3.660
3.660
152,983
-0.47(-11.38%)
Jan 08, 2009
3.710
4.130
3.510
4.130
229,220
+0.34(+8.97%)
Jan 07, 2009
3.980
3.990
3.720
3.790
139,614
-0.25(-6.19%)
Jan 06, 2009
3.800
4.090
3.630
4.040
221,817
+0.34(+9.19%)
Jan 05, 2009
3.240
3.700
3.090
3.700
154,657
+0.51(+15.99%)
Jan 02, 2009
3.260
3.260
3.010
3.190
123,147
-0.06(-1.85%)
Dec 31, 2008
2.740
3.290
2.710
3.250
249,973
+0.51(+18.61%)
Dec 30, 2008
2.780
2.900
2.700
2.740
266,851
-0.01(-0.36%)
Dec 29, 2008
2.700
2.938
2.650
2.750
130,577
+0.03(+1.10%)
Dec 26, 2008
2.760
2.840
2.665
2.720
94,336
-0.01(-0.37%)
Dec 24, 2008
2.990
2.990
2.680
2.730
85,339
-0.25(-8.39%)
Dec 23, 2008
3.100
3.120
2.850
2.980
123,649
-0.11(-3.56%)
Dec 22, 2008
3.140
3.630
2.960
3.090
207,130
-0.06(-1.90%)
Dec 19, 2008
3.170
3.220
2.940
3.150
360,733
+0.08(+2.61%)
Dec 18, 2008
3.000
3.230
2.810
3.070
350,115
+0.16(+5.50%)
Dec 17, 2008
2.760
2.980
2.710
2.910
195,006
+0.12(+4.30%)
Dec 16, 2008
2.570
2.830
2.510
2.790
153,277
+0.27(+10.71%)
Dec 15, 2008
2.740
2.860
2.500
2.520
168,082
-0.20(-7.35%)
Dec 12, 2008
2.450
2.730
2.420
2.720
149,427
+0.20(+7.94%)
Dec 11, 2008
2.740
2.740
2.500
2.520
217,357
-0.25(-9.03%)
Dec 10, 2008
2.500
2.770
2.420
2.770
413,063
+0.37(+15.42%)
Dec 09, 2008
2.720
2.840
2.350
2.400
356,970
-0.35(-12.73%)
Dec 08, 2008
2.750
2.840
2.580
2.750
239,454
+0.08(+3.00%)
Dec 05, 2008
2.380
2.680
2.320
2.670
131,496
+0.27(+11.25%)
Dec 04, 2008
2.600
2.850
2.380
2.400
147,901
-0.23(-8.75%)
Dec 03, 2008
2.590
2.660
2.400
2.630
119,390
+0.13(+5.20%)
Dec 02, 2008
2.560
2.580
2.390
2.500
82,911
+0.07(+2.88%)
Dec 01, 2008
2.840
2.840
2.400
2.430
179,796
-0.51(-17.35%)
Nov 28, 2008
2.880
2.950
2.820
2.940
66,337
+0.09(+3.16%)
Nov 26, 2008
2.700
2.930
2.700
2.850
266,189
+0.10(+3.64%)
Nov 25, 2008
2.860
3.050
2.750
2.750
135,407
-0.07(-2.48%)
Nov 24, 2008
2.400
2.850
2.370
2.820
176,991
+0.47(+20.00%)
Nov 21, 2008
2.620
2.940
2.190
2.350
298,455
-0.23(-8.91%)
Nov 20, 2008
3.200
3.220
2.550
2.580
212,166
-0.64(-19.88%)
Nov 19, 2008
3.880
3.880
3.200
3.220
176,747
-0.67(-17.22%)
Nov 18, 2008
4.140
4.270
3.770
3.890
157,711
-0.25(-6.04%)
Nov 17, 2008
4.090
4.230
3.850
4.140
286,519
+0.03(+0.73%)
Nov 14, 2008
4.680
4.700
4.020
4.110
179,701
-0.65(-13.66%)
Nov 13, 2008
3.970
4.810
3.970
4.760
425,486
+0.76(+19.00%)
Nov 12, 2008
4.490
4.760
4.000
4.000
670,968
-0.57(-12.47%)
Nov 11, 2008
4.650
4.740
4.510
4.570
396,989
-0.13(-2.77%)
Nov 10, 2008
4.800
5.100
4.560
4.700
275,779
+0.03(+0.64%)
Nov 07, 2008
4.080
4.700
4.080
4.670
223,158
+0.64(+15.88%)
Nov 06, 2008
4.390
4.400
3.940
4.030
384,304
-0.47(-10.44%)
Nov 05, 2008
4.830
4.900
4.500
4.500
267,714
-0.40(-8.16%)
Nov 04, 2008
4.700
4.968
4.600
4.900
412,543
+0.27(+5.83%)
Nov 03, 2008
4.625
4.730
4.310
4.630
344,424
+0.24(+5.47%)
Oct 31, 2008
3.800
4.400
3.750
4.390
568,913
+0.64(+17.07%)
Oct 30, 2008
3.620
4.050
3.520
3.750
519,235
+0.28(+8.07%)
Oct 29, 2008
3.650
3.790
3.440
3.470
396,264
-0.14(-3.88%)
Oct 28, 2008
3.860
3.950
3.400
3.610
362,220
+0.05(+1.40%)
Oct 27, 2008
3.940
4.070
3.550
3.560
421,752
-0.44(-11.00%)
Oct 24, 2008
4.210
4.260
3.820
4.000
247,861
-0.67(-14.35%)
Oct 23, 2008
4.890
4.910
4.350
4.670
299,778
-0.12(-2.51%)
Oct 22, 2008
4.810
4.980
4.600
4.790
683,048
+0.10(+2.13%)
Oct 21, 2008
6.650
6.660
4.560
4.690
1,710,748
-2.79(-37.30%)
Oct 20, 2008
7.180
7.580
7.040
7.480
356,400
+0.44(+6.25%)
Oct 17, 2008
7.040
7.820
6.820
7.040
323,501
-0.39(-5.25%)
Oct 16, 2008
6.600
7.450
6.450
7.430
267,917
+0.83(+12.58%)
Oct 15, 2008
7.620
7.730
6.550
6.600
379,089
-1.12(-14.51%)
Oct 14, 2008
8.210
8.370
7.550
7.720
336,311
-0.11(-1.40%)
Oct 13, 2008
7.000
8.100
6.920
7.830
515,936
+1.33(+20.46%)
Oct 10, 2008
6.540
7.500
5.990
6.500
818,648
-0.40(-5.80%)
Oct 09, 2008
7.400
7.710
6.470
6.900
257,821
-0.37(-5.09%)
Oct 08, 2008
7.230
8.050
7.100
7.270
548,378
-0.03(-0.41%)
Oct 07, 2008
8.000
8.610
7.300
7.300
297,277
-1.06(-12.68%)
Oct 06, 2008
9.240
9.240
7.160
8.360
578,647
-0.93(-10.01%)
Oct 03, 2008
10.20
11.36
9.100
9.290
578,503
-0.51(-5.20%)
Oct 02, 2008
12.41
12.70
9.600
9.800
448,915
-2.50(-20.33%)
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.