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
Bnk Pete Inc
(TSX:
BKX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2011
4.880
4.900
4.820
4.840
351,797
-0.13(-2.62%)
Jan 28, 2011
4.810
4.970
4.810
4.970
725,922
+0.02(+0.40%)
Jan 27, 2011
4.890
5.040
4.510
4.950
756,342
-0.09(-1.79%)
Jan 26, 2011
4.890
5.050
4.810
5.040
537,594
+0.11(+2.23%)
Jan 25, 2011
5.320
5.320
4.730
4.930
1,403,736
-0.39(-7.33%)
Jan 24, 2011
5.300
5.500
5.220
5.320
373,094
+0.00(+0.00%)
Jan 21, 2011
5.330
5.600
5.260
5.320
566,516
-0.02(-0.37%)
Jan 20, 2011
5.260
5.340
5.200
5.340
692,416
+0.03(+0.56%)
Jan 19, 2011
5.290
5.320
5.270
5.310
1,376,946
+0.00(+0.00%)
Jan 18, 2011
5.170
5.310
5.170
5.310
349,055
+0.11(+2.12%)
Jan 17, 2011
5.290
5.310
5.150
5.200
102,685
-0.09(-1.70%)
Jan 14, 2011
4.900
5.300
4.800
5.290
740,168
+0.29(+5.80%)
Jan 13, 2011
4.860
5.090
4.860
5.000
1,016,447
-0.18(-3.47%)
Jan 12, 2011
4.410
5.180
4.350
5.180
2,373,662
+0.76(+17.19%)
Jan 11, 2011
3.960
4.430
3.960
4.420
573,300
+0.36(+8.87%)
Jan 10, 2011
4.200
4.250
4.060
4.060
163,254
-0.15(-3.56%)
Jan 07, 2011
3.860
4.370
3.840
4.210
1,287,152
+0.25(+6.31%)
Jan 06, 2011
3.350
3.960
3.350
3.960
1,295,713
+0.57(+16.81%)
Jan 05, 2011
3.270
3.410
3.090
3.390
511,387
+0.10(+3.04%)
Jan 04, 2011
3.380
3.380
3.200
3.290
403,362
-0.11(-3.24%)
Dec 31, 2010
3.350
3.400
3.350
3.400
254,975
+0.05(+1.49%)
Dec 30, 2010
3.340
3.420
3.230
3.350
139,431
+0.00(+0.00%)
Dec 29, 2010
3.320
3.370
3.090
3.350
137,657
+0.01(+0.30%)
Dec 24, 2010
3.350
3.360
3.320
3.340
9,060
+0.00(+0.00%)
Dec 23, 2010
3.110
3.400
3.110
3.340
1,115,318
+0.23(+7.40%)
Dec 22, 2010
3.080
3.110
3.080
3.110
114,758
+0.03(+0.97%)
Dec 21, 2010
3.030
3.080
2.980
3.080
395,607
+0.02(+0.65%)
Dec 20, 2010
3.120
3.120
3.040
3.060
155,639
-0.05(-1.61%)
Dec 17, 2010
2.950
3.120
2.950
3.110
585,736
+0.12(+4.01%)
Dec 16, 2010
2.980
2.990
2.960
2.990
290,112
-0.01(-0.33%)
Dec 15, 2010
2.950
3.000
2.900
3.000
144,295
+0.04(+1.35%)
Dec 14, 2010
2.940
2.980
2.850
2.960
306,982
-0.02(-0.67%)
Dec 13, 2010
2.930
3.000
2.930
2.980
151,307
-0.02(-0.67%)
Dec 10, 2010
3.000
3.040
2.800
3.000
251,786
-0.04(-1.32%)
Dec 09, 2010
2.990
3.050
2.930
3.040
197,037
+0.03(+1.00%)
Dec 08, 2010
2.910
3.030
2.910
3.010
124,801
-0.01(-0.33%)
Dec 07, 2010
3.000
3.030
2.940
3.020
139,345
+0.00(+0.00%)
Dec 06, 2010
2.970
3.040
2.910
3.020
49,777
+0.02(+0.67%)
Dec 03, 2010
3.000
3.040
2.950
3.000
152,190
+0.00(+0.00%)
Dec 02, 2010
2.870
3.000
2.870
3.000
276,946
+0.15(+5.26%)
Dec 01, 2010
2.720
2.870
2.720
2.850
296,200
+0.08(+2.89%)
Nov 30, 2010
2.670
2.770
2.650
2.770
420,696
+0.00(+0.00%)
Nov 29, 2010
2.670
2.770
2.670
2.770
66,961
+0.02(+0.73%)
Nov 26, 2010
2.850
2.850
2.720
2.750
307,465
-0.14(-4.84%)
Nov 25, 2010
2.850
2.900
2.830
2.890
46,220
+0.05(+1.76%)
Nov 24, 2010
2.710
2.900
2.710
2.840
201,770
+0.07(+2.53%)
Nov 23, 2010
2.840
2.840
2.740
2.770
97,845
-0.08(-2.81%)
Nov 22, 2010
2.850
2.940
2.830
2.850
102,650
-0.03(-1.04%)
Nov 19, 2010
2.770
2.880
2.770
2.880
86,430
+0.08(+2.86%)
Nov 18, 2010
2.710
2.870
2.710
2.800
219,470
+0.07(+2.56%)
Nov 17, 2010
2.550
2.740
2.510
2.730
298,426
+0.11(+4.20%)
Nov 16, 2010
2.600
2.630
2.450
2.620
518,885
-0.14(-5.07%)
Nov 15, 2010
2.760
2.880
2.710
2.760
327,840
-0.05(-1.78%)
Nov 12, 2010
2.800
2.880
2.780
2.810
162,829
+0.03(+1.08%)
Nov 11, 2010
2.880
2.900
2.720
2.780
337,960
-0.12(-4.14%)
Nov 10, 2010
2.840
2.930
2.810
2.900
221,565
-0.09(-3.01%)
Nov 09, 2010
3.050
3.090
2.840
2.990
611,130
-0.05(-1.64%)
Nov 08, 2010
3.210
3.210
3.030
3.040
251,931
-0.17(-5.30%)
Nov 05, 2010
3.200
3.280
3.200
3.210
536,321
+0.00(+0.00%)
Nov 04, 2010
3.140
3.230
3.140
3.210
475,401
+0.07(+2.23%)
Nov 03, 2010
3.050
3.140
3.050
3.140
582,552
+0.09(+2.95%)
Nov 02, 2010
3.010
3.070
3.000
3.050
164,063
+0.05(+1.67%)
Nov 01, 2010
2.960
3.140
2.960
3.000
392,343
+0.03(+1.01%)
Oct 29, 2010
2.900
2.970
2.780
2.970
560,617
+0.04(+1.37%)
Oct 28, 2010
2.910
3.000
2.900
2.930
327,110
-0.02(-0.68%)
Oct 27, 2010
2.980
3.080
2.900
2.950
307,225
-0.05(-1.67%)
Oct 25, 2010
3.100
3.180
3.000
3.000
685,292
+0.00(+0.00%)
Oct 22, 2010
3.000
3.050
2.860
3.000
621,040
+0.00(+0.00%)
Oct 21, 2010
2.720
3.050
2.720
3.000
1,092,734
+0.24(+8.70%)
Oct 20, 2010
2.650
2.770
2.610
2.760
582,568
+0.13(+4.94%)
Oct 19, 2010
2.450
2.700
2.360
2.630
799,159
+0.18(+7.35%)
Oct 18, 2010
2.460
2.510
2.450
2.450
243,497
-0.09(-3.54%)
Oct 15, 2010
2.500
2.550
2.360
2.540
194,205
-0.01(-0.39%)
Oct 14, 2010
2.620
2.690
2.500
2.550
414,388
-0.10(-3.77%)
Oct 13, 2010
2.620
2.700
2.590
2.650
515,813
+0.03(+1.15%)
Oct 12, 2010
2.580
2.620
2.520
2.620
31,796
-0.01(-0.38%)
Oct 08, 2010
2.570
2.630
2.550
2.630
79,910
+0.04(+1.54%)
Oct 07, 2010
2.540
2.610
2.500
2.590
192,671
+0.01(+0.39%)
Oct 06, 2010
2.480
2.610
2.480
2.580
177,265
+0.07(+2.79%)
Oct 05, 2010
2.500
2.550
2.460
2.510
223,572
+0.01(+0.40%)
Oct 04, 2010
2.490
2.530
2.460
2.500
106,725
-0.03(-1.19%)
Oct 01, 2010
2.400
2.550
2.400
2.530
447,201
+0.13(+5.42%)
Sep 30, 2010
2.410
2.480
2.380
2.400
161,590
-0.04(-1.64%)
Sep 29, 2010
2.530
2.540
2.400
2.440
164,487
-0.11(-4.31%)
Sep 28, 2010
2.510
2.570
2.490
2.550
85,328
+0.01(+0.39%)
Sep 27, 2010
2.570
2.600
2.490
2.540
217,999
-0.03(-1.17%)
Sep 24, 2010
2.480
2.630
2.470
2.570
245,285
+0.07(+2.80%)
Sep 23, 2010
2.350
2.500
2.350
2.500
231,079
+0.14(+5.93%)
Sep 22, 2010
2.280
2.360
2.280
2.360
65,445
+0.06(+2.61%)
Sep 21, 2010
2.360
2.360
2.300
2.300
197,159
-0.06(-2.54%)
Sep 20, 2010
2.370
2.400
2.310
2.360
186,343
-0.04(-1.67%)
Sep 17, 2010
2.250
2.400
2.230
2.400
467,496
+0.07(+3.00%)
Sep 15, 2010
2.230
2.330
2.230
2.330
147,448
+0.09(+4.02%)
Sep 14, 2010
2.330
2.330
2.200
2.240
361,236
-0.09(-3.86%)
Sep 13, 2010
2.440
2.450
2.330
2.330
230,000
-0.05(-2.10%)
Sep 10, 2010
2.370
2.400
2.270
2.380
685,795
+0.10(+4.39%)
Sep 09, 2010
2.210
2.280
2.200
2.280
598,067
+0.14(+6.54%)
Sep 08, 2010
2.190
2.250
2.130
2.140
260,110
+0.02(+0.94%)
Sep 07, 2010
2.130
2.200
2.080
2.120
221,190
-0.02(-0.93%)
Sep 03, 2010
1.950
2.150
1.950
2.140
788,516
+0.19(+9.74%)
Sep 02, 2010
1.850
1.960
1.840
1.950
88,750
+0.10(+5.41%)
Sep 01, 2010
1.870
1.950
1.850
1.850
145,365
-0.02(-1.07%)
Aug 31, 2010
1.830
1.910
1.810
1.870
73,717
+0.02(+1.08%)
Aug 30, 2010
1.840
1.850
1.790
1.850
30,670
+0.03(+1.65%)
Aug 27, 2010
1.800
1.850
1.800
1.820
37,363
+0.02(+1.11%)
Aug 26, 2010
1.750
1.800
1.750
1.800
29,205
+0.01(+0.56%)
Aug 25, 2010
1.710
1.790
1.700
1.790
91,995
+0.01(+0.56%)
Aug 24, 2010
1.740
1.850
1.740
1.780
78,205
-0.04(-2.20%)
Aug 23, 2010
1.830
1.900
1.740
1.820
51,120
-0.01(-0.55%)
Aug 20, 2010
1.870
1.870
1.810
1.830
133,400
+0.03(+1.67%)
Aug 19, 2010
1.800
1.800
1.750
1.800
134,000
+0.01(+0.56%)
Aug 18, 2010
1.800
1.820
1.770
1.790
121,495
+0.01(+0.56%)
Aug 17, 2010
1.830
1.850
1.780
1.780
151,295
-0.05(-2.73%)
Aug 16, 2010
1.870
1.900
1.820
1.830
109,460
-0.08(-4.19%)
Aug 13, 2010
1.960
1.970
1.910
1.910
81,870
-0.06(-3.05%)
Aug 12, 2010
1.860
1.970
1.860
1.970
72,200
+0.06(+3.14%)
Aug 11, 2010
1.960
1.960
1.870
1.910
31,000
-0.09(-4.50%)
Aug 10, 2010
1.900
2.000
1.850
2.000
34,135
+0.10(+5.26%)
Aug 09, 2010
1.980
2.000
1.870
1.900
43,001
-0.12(-5.94%)
Aug 06, 2010
1.990
2.020
1.970
2.020
3,030
-0.01(-0.49%)
Aug 05, 2010
2.030
2.080
1.990
2.030
96,450
-0.06(-2.87%)
Aug 04, 2010
2.080
2.100
2.050
2.090
22,985
+0.01(+0.48%)
Aug 03, 2010
2.100
2.150
2.070
2.080
415,814
+0.03(+1.46%)
Jul 30, 2010
1.800
2.050
1.800
2.050
94,658
+0.17(+9.04%)
Jul 29, 2010
1.810
1.880
1.810
1.880
33,891
+0.04(+2.17%)
Jul 28, 2010
1.720
1.910
1.700
1.840
188,613
+0.12(+6.98%)
Jul 27, 2010
1.730
1.730
1.660
1.720
187,925
-0.01(-0.58%)
Jul 26, 2010
1.650
1.730
1.650
1.730
114,286
+0.08(+4.85%)
Jul 23, 2010
1.690
1.690
1.650
1.650
27,695
-0.04(-2.37%)
Jul 22, 2010
1.700
1.710
1.650
1.690
35,400
-0.01(-0.59%)
Jul 21, 2010
1.570
1.700
1.570
1.700
67,060
+0.11(+6.92%)
Jul 20, 2010
1.480
1.600
1.410
1.590
77,670
+0.09(+6.00%)
Jul 19, 2010
1.600
1.600
1.470
1.500
102,979
-0.12(-7.41%)
Jul 16, 2010
1.600
1.720
1.600
1.620
96,690
-0.02(-1.22%)
Jul 15, 2010
1.790
1.790
1.620
1.640
125,600
-0.11(-6.29%)
Jul 14, 2010
1.750
1.800
1.750
1.750
272,653
+0.00(+0.00%)
Jul 13, 2010
1.790
1.850
1.750
1.750
78,510
-0.02(-1.13%)
Jul 12, 2010
1.760
1.790
1.730
1.770
45,832
-0.03(-1.67%)
Jul 09, 2010
1.800
1.830
1.780
1.800
265,981
+0.02(+1.12%)
Jul 08, 2010
1.820
1.820
1.780
1.780
51,950
-0.01(-0.56%)
Jul 07, 2010
1.680
1.800
1.650
1.790
83,984
+0.09(+5.29%)
Jul 06, 2010
1.650
1.750
1.650
1.700
109,496
-0.10(-5.56%)
Jul 02, 2010
1.850
1.850
1.770
1.800
91,650
-0.05(-2.70%)
Jun 30, 2010
1.840
1.890
1.800
1.850
61,980
+0.04(+2.21%)
Jun 29, 2010
1.890
1.900
1.760
1.810
74,110
-0.11(-5.73%)
Jun 25, 2010
2.000
2.000
1.880
1.920
15,170
+0.02(+1.05%)
Jun 24, 2010
1.890
1.910
1.870
1.900
34,250
-0.03(-1.55%)
Jun 23, 2010
1.900
1.990
1.820
1.930
44,455
+0.03(+1.58%)
Jun 22, 2010
2.000
2.010
1.900
1.900
68,835
-0.10(-5.00%)
Jun 21, 2010
2.040
2.100
1.990
2.000
233,120
-0.02(-0.99%)
Jun 18, 2010
2.030
2.040
2.010
2.020
190,287
-0.02(-0.98%)
Jun 17, 2010
2.040
2.040
2.000
2.040
116,586
-0.01(-0.49%)
Jun 16, 2010
2.100
2.100
2.010
2.050
1,042,559
-0.03(-1.44%)
Jun 15, 2010
2.010
2.100
2.010
2.080
143,270
+0.04(+1.96%)
Jun 14, 2010
2.120
2.120
1.850
2.040
946,790
+0.01(+0.49%)
Jun 11, 2010
1.870
2.080
1.770
2.030
942,720
+0.12(+6.28%)
Jun 10, 2010
2.100
2.100
1.810
1.910
431,023
-0.15(-7.28%)
Jun 09, 2010
2.060
2.160
2.040
2.060
268,070
+0.02(+0.98%)
Jun 08, 2010
2.100
2.150
2.030
2.040
134,981
-0.04(-1.92%)
Jun 07, 2010
2.230
2.230
2.010
2.080
255,374
-0.18(-7.96%)
Jun 04, 2010
2.320
2.330
2.260
2.260
295,200
-0.09(-3.83%)
Jun 03, 2010
2.420
2.450
2.350
2.350
501,463
-0.10(-4.08%)
Jun 02, 2010
2.280
2.450
2.280
2.450
253,805
+0.14(+6.06%)
Jun 01, 2010
2.400
2.450
2.310
2.310
157,765
-0.11(-4.55%)
May 31, 2010
2.480
2.480
2.420
2.420
315,320
-0.02(-0.82%)
May 28, 2010
2.420
2.440
2.420
2.440
81,545
+0.02(+0.83%)
May 27, 2010
2.440
2.490
2.390
2.420
131,111
+0.04(+1.68%)
May 26, 2010
2.220
2.470
2.220
2.380
344,694
+0.18(+8.18%)
May 25, 2010
2.140
2.200
2.010
2.200
348,556
-0.06(-2.65%)
May 21, 2010
2.100
2.340
2.050
2.260
190,454
+0.01(+0.44%)
May 20, 2010
2.360
2.260
2.220
2.250
396,452
-0.20(-8.16%)
May 19, 2010
2.510
2.510
2.360
2.450
521,661
-0.10(-3.92%)
May 18, 2010
2.500
2.630
2.500
2.550
315,830
+0.05(+2.00%)
May 17, 2010
2.500
2.540
2.500
2.500
308,155
-0.04(-1.57%)
May 14, 2010
2.560
2.560
2.540
2.540
75,115
-0.02(-0.78%)
May 13, 2010
2.580
2.640
2.550
2.560
118,035
-0.02(-0.78%)
May 12, 2010
2.610
2.630
2.560
2.580
41,850
-0.02(-0.77%)
May 11, 2010
2.670
2.650
2.600
2.600
57,200
-0.07(-2.62%)
May 10, 2010
2.580
2.720
2.630
2.670
130,585
+0.16(+6.37%)
May 07, 2010
2.530
2.530
2.410
2.510
225,823
+0.08(+3.29%)
May 06, 2010
2.410
2.630
2.400
2.430
665,857
-0.06(-2.41%)
May 05, 2010
2.600
2.670
2.370
2.490
369,633
-0.21(-7.78%)
May 04, 2010
2.800
2.800
2.680
2.700
279,326
-0.14(-4.93%)
May 03, 2010
2.780
2.840
2.780
2.840
63,500
+0.00(+0.00%)
Apr 30, 2010
2.790
2.840
2.760
2.840
60,210
+0.04(+1.43%)
Apr 29, 2010
2.840
2.860
2.790
2.800
149,998
-0.04(-1.41%)
Apr 28, 2010
2.850
2.860
2.840
2.840
272,565
+0.01(+0.35%)
Apr 27, 2010
2.860
2.860
2.830
2.830
497,337
-0.02(-0.70%)
Apr 26, 2010
2.750
2.850
2.750
2.850
498,178
+0.20(+7.55%)
Apr 23, 2010
2.680
2.700
2.650
2.650
130,645
+0.00(+0.00%)
Apr 22, 2010
2.600
2.670
2.560
2.650
73,105
+0.01(+0.38%)
Apr 21, 2010
2.680
2.720
2.640
2.640
56,668
-0.02(-0.75%)
Apr 20, 2010
2.740
2.740
2.650
2.660
119,565
-0.01(-0.37%)
Apr 19, 2010
2.650
2.730
2.630
2.670
52,546
-0.05(-1.84%)
Apr 16, 2010
2.660
2.730
2.610
2.720
152,660
+0.02(+0.74%)
Apr 15, 2010
2.820
2.820
2.530
2.700
471,450
-0.10(-3.57%)
Apr 14, 2010
2.720
2.820
2.600
2.800
279,647
+0.10(+3.70%)
Apr 13, 2010
2.740
2.770
2.650
2.700
81,295
-0.04(-1.46%)
Apr 12, 2010
2.790
2.840
2.740
2.740
128,145
-0.05(-1.79%)
Apr 09, 2010
2.790
2.800
2.710
2.790
149,174
+0.08(+2.95%)
Apr 08, 2010
2.720
2.800
2.650
2.710
125,149
-0.05(-1.81%)
Apr 07, 2010
2.850
2.850
2.740
2.760
217,130
-0.08(-2.82%)
Apr 06, 2010
2.700
2.850
2.660
2.840
373,962
+0.09(+3.27%)
Apr 05, 2010
2.750
2.850
2.620
2.750
249,563
+0.17(+6.59%)
Apr 01, 2010
2.580
2.580
2.580
0
+0.05(+1.98%)
Mar 31, 2010
2.560
2.650
2.430
2.530
323,928
-0.07(-2.69%)
Mar 30, 2010
2.640
2.640
2.530
2.600
369,834
-0.04(-1.52%)
Mar 29, 2010
2.770
2.870
2.610
2.640
507,918
-0.11(-4.00%)
Mar 26, 2010
2.850
2.920
2.750
2.750
514,532
-0.14(-4.84%)
Mar 25, 2010
3.000
3.000
2.820
2.890
225,170
-0.02(-0.69%)
Mar 24, 2010
2.850
3.010
2.810
2.910
541,750
+0.11(+3.93%)
Mar 23, 2010
2.780
2.850
2.710
2.800
494,578
-0.01(-0.36%)
Mar 22, 2010
3.000
3.000
2.720
2.810
714,185
-0.16(-5.39%)
Mar 19, 2010
3.100
3.100
2.860
2.970
377,848
-0.13(-4.19%)
Mar 18, 2010
2.880
3.100
2.870
3.100
889,328
+0.22(+7.64%)
Mar 17, 2010
2.650
2.880
2.650
2.880
492,452
+0.23(+8.68%)
Mar 16, 2010
2.690
2.740
2.650
2.650
229,110
-0.03(-1.12%)
Mar 15, 2010
2.630
2.700
2.660
2.680
58,035
+0.01(+0.37%)
Mar 12, 2010
2.650
2.700
2.650
2.670
168,970
-0.01(-0.37%)
Mar 11, 2010
2.600
2.680
2.600
2.680
111,429
+0.02(+0.75%)
Mar 10, 2010
2.750
2.750
2.650
2.660
224,917
-0.11(-3.97%)
Mar 09, 2010
2.660
2.820
2.360
2.770
314,555
+0.04(+1.47%)
Mar 08, 2010
2.740
2.880
2.670
2.730
770,144
+0.06(+2.25%)
Mar 05, 2010
2.420
2.670
2.420
2.670
603,682
+0.29(+12.18%)
Mar 04, 2010
2.300
2.450
2.290
2.380
311,926
+0.08(+3.48%)
Mar 03, 2010
2.190
2.340
2.030
2.300
1,238,846
+0.10(+4.55%)
Mar 02, 2010
2.160
2.200
2.120
2.200
329,264
+0.08(+3.77%)
Mar 01, 2010
1.970
2.120
1.970
2.120
208,700
+0.12(+6.00%)
Feb 26, 2010
1.990
2.000
1.980
2.000
57,822
+0.01(+0.50%)
Feb 25, 2010
1.950
1.990
1.920
1.990
105,567
+0.01(+0.51%)
Feb 24, 2010
1.980
2.050
1.960
1.980
132,300
-0.08(-3.88%)
Feb 23, 2010
1.990
2.090
1.980
2.060
304,668
+0.08(+4.04%)
Feb 22, 2010
1.990
2.020
1.900
1.980
194,945
-0.04(-1.98%)
Feb 19, 2010
2.040
2.040
1.950
2.020
209,810
-0.03(-1.46%)
Feb 18, 2010
2.070
2.090
2.020
2.050
134,457
-0.04(-1.91%)
Feb 17, 2010
2.110
2.140
2.050
2.090
178,585
-0.03(-1.42%)
Feb 16, 2010
2.080
2.200
2.080
2.120
275,070
+0.01(+0.47%)
Feb 12, 2010
2.110
2.110
2.110
0
-0.07(-3.21%)
Feb 11, 2010
1.960
2.240
1.940
2.180
854,912
+0.25(+12.95%)
Feb 10, 2010
1.740
1.930
1.720
1.930
299,284
+0.18(+10.29%)
Feb 09, 2010
1.720
1.760
1.700
1.750
433,430
+0.03(+1.74%)
Feb 08, 2010
1.660
1.750
1.650
1.720
165,129
-0.01(-0.58%)
Feb 05, 2010
1.750
1.750
1.650
1.730
303,844
-0.05(-2.81%)
Feb 04, 2010
1.810
1.810
1.650
1.780
377,580
-0.04(-2.20%)
Feb 03, 2010
1.680
1.830
1.650
1.820
463,168
+0.16(+9.64%)
Feb 02, 2010
1.600
1.690
1.600
1.660
162,610
+0.04(+2.47%)
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.