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
Brooks Automation
(NQ:
BRKS
)
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 (%)
Mar 30, 2012
10.02
10.02
9.807
9.927
426,326
+0.00(+0.00%)
Mar 29, 2012
9.750
9.976
9.702
9.927
367,106
+0.06(+0.65%)
Mar 28, 2012
9.943
9.943
9.662
9.863
312,527
-0.05(-0.49%)
Mar 27, 2012
9.935
10.03
9.782
9.911
345,623
-0.01(-0.08%)
Mar 26, 2012
9.895
10.02
9.807
9.919
549,743
+0.11(+1.15%)
Mar 23, 2012
9.718
9.831
9.605
9.807
374,229
+0.12(+1.25%)
Mar 22, 2012
9.678
9.766
9.605
9.686
246,313
-0.08(-0.82%)
Mar 21, 2012
9.831
9.879
9.734
9.766
260,498
-0.01(-0.08%)
Mar 20, 2012
9.742
9.831
9.646
9.774
251,192
-0.08(-0.82%)
Mar 19, 2012
9.694
10.01
9.670
9.855
312,481
+0.14(+1.41%)
Mar 16, 2012
9.742
9.766
9.637
9.718
687,411
+0.01(+0.08%)
Mar 15, 2012
9.726
9.871
9.646
9.710
526,386
+0.02(+0.25%)
Mar 14, 2012
9.879
9.895
9.613
9.686
442,556
-0.24(-2.43%)
Mar 13, 2012
9.831
9.927
9.678
9.927
436,719
+0.20(+2.07%)
Mar 12, 2012
9.887
9.895
9.710
9.726
285,946
-0.12(-1.23%)
Mar 09, 2012
9.646
9.879
9.597
9.847
601,518
+0.17(+1.75%)
Mar 08, 2012
9.428
9.694
9.372
9.678
640,418
+0.30(+3.18%)
Mar 07, 2012
9.348
9.476
9.247
9.380
567,109
+0.06(+0.69%)
Mar 06, 2012
9.235
9.443
9.227
9.315
647,726
-0.03(-0.34%)
Mar 05, 2012
9.371
9.443
9.251
9.347
689,325
-0.06(-0.60%)
Mar 02, 2012
9.579
9.619
9.203
9.403
881,830
-0.15(-1.59%)
Mar 01, 2012
9.619
9.747
9.531
9.555
827,579
-0.03(-0.33%)
Feb 29, 2012
9.843
9.883
9.555
9.587
622,096
-0.23(-2.36%)
Feb 28, 2012
9.667
9.947
9.507
9.819
320,871
+0.19(+1.99%)
Feb 27, 2012
9.595
9.739
9.475
9.627
398,425
-0.02(-0.25%)
Feb 24, 2012
9.635
9.771
9.575
9.651
557,985
+0.05(+0.50%)
Feb 23, 2012
9.587
9.667
9.435
9.603
923,805
+0.02(+0.25%)
Feb 22, 2012
9.731
9.803
9.543
9.579
851,671
-0.14(-1.48%)
Feb 21, 2012
9.899
9.899
9.699
9.723
702,722
-0.18(-1.78%)
Feb 17, 2012
9.939
9.987
9.867
9.899
611,663
+0.02(+0.16%)
Feb 16, 2012
9.715
9.899
9.651
9.883
799,243
+0.21(+2.15%)
Feb 15, 2012
9.795
9.795
9.579
9.675
716,845
-0.06(-0.66%)
Feb 14, 2012
9.595
9.739
9.475
9.739
889,007
+0.11(+1.16%)
Feb 13, 2012
9.715
9.939
9.523
9.627
1,001,872
-0.02(-0.17%)
Feb 10, 2012
9.595
9.906
9.299
9.643
2,843,341
+0.62(+6.82%)
Feb 09, 2012
9.036
9.084
8.900
9.028
549,190
+0.03(+0.36%)
Feb 08, 2012
8.916
9.036
8.804
8.996
509,919
+0.14(+1.53%)
Feb 07, 2012
8.828
8.948
8.756
8.860
394,503
+0.01(+0.09%)
Feb 06, 2012
8.756
8.872
8.653
8.852
378,919
+0.06(+0.64%)
Feb 03, 2012
8.852
8.876
8.772
8.796
886,934
+0.09(+1.01%)
Feb 02, 2012
8.716
8.820
8.700
8.708
458,244
+0.02(+0.21%)
Feb 01, 2012
8.644
8.760
8.588
8.690
688,232
+0.12(+1.38%)
Jan 31, 2012
8.716
8.796
8.532
8.572
530,950
-0.10(-1.20%)
Jan 30, 2012
8.868
8.916
8.636
8.676
582,630
-0.01(-0.09%)
Jan 27, 2012
8.652
8.756
8.644
8.684
456,192
+0.02(+0.28%)
Jan 26, 2012
8.756
8.851
8.596
8.660
603,966
-0.06(-0.64%)
Jan 25, 2012
8.732
8.812
8.516
8.716
684,308
-0.02(-0.18%)
Jan 24, 2012
8.660
8.780
8.564
8.732
471,671
+0.05(+0.55%)
Jan 23, 2012
8.692
8.764
8.548
8.684
303,931
+0.02(+0.18%)
Jan 20, 2012
8.660
8.820
8.636
8.668
505,001
-0.01(-0.09%)
Jan 19, 2012
8.604
8.812
8.580
8.676
628,143
+0.12(+1.40%)
Jan 18, 2012
8.308
8.676
8.204
8.556
1,282,021
+0.22(+2.59%)
Jan 17, 2012
8.516
8.740
8.308
8.340
596,383
-0.11(-1.32%)
Jan 13, 2012
8.620
8.620
8.332
8.452
448,870
-0.30(-3.47%)
Jan 12, 2012
8.788
8.820
8.660
8.756
452,359
-0.03(-0.36%)
Jan 11, 2012
8.316
8.844
8.316
8.788
812,341
+0.47(+5.62%)
Jan 10, 2012
8.332
8.468
8.260
8.320
222,506
+0.11(+1.31%)
Jan 09, 2012
8.148
8.324
8.108
8.212
237,881
+0.11(+1.38%)
Jan 06, 2012
8.300
8.363
8.084
8.100
415,612
-0.18(-2.22%)
Jan 05, 2012
8.108
8.332
7.980
8.284
392,956
+0.13(+1.57%)
Jan 04, 2012
8.276
8.412
8.116
8.156
278,940
-0.06(-0.68%)
Dec 30, 2011
8.380
8.428
8.204
8.212
233,545
-0.17(-2.00%)
Dec 29, 2011
8.292
8.476
8.253
8.380
203,677
+0.10(+1.16%)
Dec 28, 2011
8.524
8.524
8.260
8.284
134,807
-0.24(-2.81%)
Dec 27, 2011
8.420
8.644
8.356
8.524
115,834
+0.07(+0.85%)
Dec 23, 2011
8.460
8.468
8.324
8.452
114,176
+0.12(+1.44%)
Dec 21, 2011
8.396
8.396
8.052
8.332
239,621
-0.06(-0.67%)
Dec 20, 2011
8.140
8.396
8.076
8.388
402,911
+0.46(+5.75%)
Dec 19, 2011
8.204
8.308
7.900
7.932
338,870
-0.16(-1.98%)
Dec 16, 2011
7.956
8.252
7.796
8.092
1,200,464
+0.20(+2.53%)
Dec 15, 2011
8.052
8.100
7.804
7.892
360,398
+0.02(+0.20%)
Dec 14, 2011
7.916
8.044
7.820
7.876
440,327
-0.13(-1.60%)
Dec 13, 2011
8.140
8.340
7.932
8.004
468,618
-0.03(-0.40%)
Dec 12, 2011
8.204
8.319
7.868
8.036
385,733
-0.33(-3.92%)
Dec 09, 2011
7.900
8.396
7.788
8.364
542,466
+0.45(+5.66%)
Dec 08, 2011
8.084
8.108
7.780
7.916
516,308
-0.30(-3.70%)
Dec 07, 2011
7.988
8.240
7.852
8.220
389,411
+0.19(+2.39%)
Dec 06, 2011
8.004
8.163
7.861
8.028
522,064
+0.02(+0.30%)
Dec 05, 2011
8.068
8.099
7.814
8.004
384,631
+0.13(+1.71%)
Dec 02, 2011
7.790
8.028
7.727
7.869
346,642
+0.24(+3.12%)
Dec 01, 2011
7.576
7.719
7.417
7.631
474,412
+0.06(+0.84%)
Nov 30, 2011
7.306
7.592
7.163
7.568
852,548
+0.63(+9.03%)
Nov 29, 2011
7.100
7.100
6.878
6.941
436,886
-0.17(-2.34%)
Nov 28, 2011
7.044
7.132
6.854
7.108
600,019
+0.36(+5.29%)
Nov 25, 2011
7.029
7.203
6.743
6.751
202,587
-0.31(-4.38%)
Nov 23, 2011
7.314
7.378
7.036
7.060
467,410
-0.36(-4.81%)
Nov 22, 2011
7.695
7.798
7.417
7.417
510,741
-0.30(-3.91%)
Nov 21, 2011
7.758
7.830
7.457
7.719
561,635
-0.22(-2.80%)
Nov 18, 2011
7.965
8.060
7.798
7.941
581,705
-0.02(-0.20%)
Nov 17, 2011
7.893
8.004
7.806
7.957
802,969
+0.02(+0.20%)
Nov 16, 2011
8.036
8.282
7.901
7.941
544,258
-0.13(-1.67%)
Nov 15, 2011
7.846
8.123
7.774
8.076
448,637
+0.16(+2.00%)
Nov 14, 2011
8.044
8.044
7.695
7.917
782,225
-0.22(-2.73%)
Nov 11, 2011
7.386
8.210
7.346
8.139
1,043,078
+0.20(+2.50%)
Nov 10, 2011
7.941
8.076
7.695
7.941
495,131
+0.14(+1.83%)
Nov 09, 2011
8.171
8.361
7.774
7.798
437,081
-0.68(-8.04%)
Nov 08, 2011
8.242
8.496
8.076
8.480
318,419
+0.29(+3.59%)
Nov 07, 2011
8.528
8.528
7.949
8.187
574,757
-0.39(-4.53%)
Nov 04, 2011
8.607
8.718
8.480
8.575
377,874
-0.12(-1.37%)
Nov 03, 2011
8.456
8.766
8.282
8.694
516,789
+0.42(+5.08%)
Nov 02, 2011
8.060
8.282
7.933
8.274
710,469
+0.40(+5.14%)
Nov 01, 2011
7.877
8.004
7.703
7.869
887,538
-0.42(-5.07%)
Oct 31, 2011
8.330
8.433
8.139
8.290
553,292
-0.16(-1.88%)
Oct 28, 2011
8.472
8.552
8.274
8.448
1,017,937
-0.09(-1.02%)
Oct 27, 2011
7.949
8.599
7.790
8.536
702,039
+0.88(+11.50%)
Oct 26, 2011
7.576
7.806
7.378
7.655
369,376
+0.21(+2.88%)
Oct 25, 2011
7.655
7.750
7.417
7.441
396,125
-0.32(-4.09%)
Oct 24, 2011
7.322
7.774
7.298
7.758
372,698
+0.47(+6.42%)
Oct 21, 2011
7.330
7.378
7.124
7.290
299,603
+0.13(+1.77%)
Oct 20, 2011
7.298
7.314
6.830
7.163
329,435
-0.17(-2.27%)
Oct 19, 2011
7.512
7.536
7.282
7.330
342,847
-0.20(-2.63%)
Oct 18, 2011
7.100
7.544
7.029
7.528
436,600
+0.47(+6.63%)
Oct 17, 2011
7.449
7.449
7.029
7.060
351,799
-0.49(-6.51%)
Oct 14, 2011
7.512
7.584
7.298
7.552
307,692
+0.13(+1.71%)
Oct 13, 2011
7.155
7.497
7.124
7.425
395,699
+0.19(+2.63%)
Oct 12, 2011
6.941
7.298
6.941
7.235
394,740
+0.40(+5.92%)
Oct 11, 2011
6.735
6.854
6.695
6.830
308,729
+0.01(+0.12%)
Oct 10, 2011
6.481
6.846
6.481
6.822
673,150
+0.50(+7.90%)
Oct 07, 2011
6.584
6.664
6.196
6.322
698,118
-0.23(-3.51%)
Oct 06, 2011
6.644
6.687
6.505
6.553
768,310
-0.02(-0.36%)
Oct 05, 2011
6.632
6.783
6.501
6.576
689,100
-0.07(-1.07%)
Oct 04, 2011
5.926
6.664
5.870
6.648
693,141
+0.68(+11.44%)
Oct 03, 2011
6.370
6.553
5.966
5.966
594,983
-0.50(-7.73%)
Sep 30, 2011
6.497
6.703
6.402
6.465
605,128
-0.17(-2.63%)
Sep 29, 2011
6.616
6.814
6.378
6.640
494,746
+0.18(+2.83%)
Sep 28, 2011
6.489
6.614
6.307
6.457
729,822
-0.01(-0.12%)
Sep 27, 2011
6.378
6.743
6.362
6.465
489,345
+0.27(+4.35%)
Sep 26, 2011
6.624
6.624
6.140
6.196
882,454
-0.38(-5.79%)
Sep 23, 2011
6.338
6.592
6.275
6.576
548,761
+0.25(+3.88%)
Sep 22, 2011
6.219
6.568
6.196
6.330
596,691
-0.14(-2.21%)
Sep 21, 2011
6.806
6.949
6.457
6.473
370,021
-0.32(-4.67%)
Sep 20, 2011
7.068
7.211
6.783
6.791
270,247
-0.27(-3.82%)
Sep 19, 2011
7.203
7.203
6.925
7.060
250,391
-0.31(-4.20%)
Sep 16, 2011
7.386
7.409
7.203
7.370
488,329
+0.05(+0.65%)
Sep 15, 2011
7.322
7.362
7.036
7.322
382,109
+0.11(+1.54%)
Sep 14, 2011
7.052
7.362
6.862
7.211
452,552
+0.26(+3.77%)
Sep 13, 2011
6.791
7.005
6.727
6.949
427,197
+0.22(+3.30%)
Sep 12, 2011
6.418
6.735
6.362
6.727
389,897
+0.20(+3.04%)
Sep 09, 2011
6.727
6.886
6.449
6.529
492,858
-0.28(-4.08%)
Sep 08, 2011
6.981
7.140
6.743
6.806
457,765
-0.27(-3.81%)
Sep 07, 2011
6.838
7.100
6.838
7.076
438,946
+0.38(+5.69%)
Sep 06, 2011
6.475
6.727
6.326
6.695
539,633
-0.01(-0.12%)
Sep 02, 2011
6.837
6.994
6.648
6.703
525,632
-0.31(-4.48%)
Sep 01, 2011
7.473
7.568
6.963
7.018
517,282
-0.42(-5.70%)
Aug 31, 2011
7.458
7.623
7.285
7.442
730,154
+0.02(+0.21%)
Aug 30, 2011
7.528
7.528
7.261
7.426
536,950
-0.15(-1.97%)
Aug 29, 2011
7.151
7.611
7.065
7.575
524,623
+0.53(+7.47%)
Aug 26, 2011
6.797
7.080
6.695
7.049
299,587
+0.18(+2.63%)
Aug 25, 2011
7.175
7.175
6.797
6.868
405,154
-0.35(-4.79%)
Aug 24, 2011
7.128
7.285
6.963
7.214
258,655
+0.08(+1.10%)
Aug 23, 2011
6.766
7.143
6.546
7.135
511,727
+0.42(+6.20%)
Aug 22, 2011
6.915
7.080
6.656
6.719
424,783
+0.02(+0.23%)
Aug 19, 2011
6.601
6.915
6.436
6.703
625,495
-0.03(-0.47%)
Aug 18, 2011
7.010
7.010
6.680
6.735
581,826
-0.54(-7.45%)
Aug 17, 2011
7.340
7.513
7.183
7.277
431,715
-0.02(-0.22%)
Aug 16, 2011
7.442
7.520
7.167
7.293
459,544
-0.28(-3.73%)
Aug 15, 2011
7.426
7.630
7.269
7.575
569,605
+0.23(+3.10%)
Aug 12, 2011
7.481
7.505
7.245
7.348
362,298
-0.07(-0.95%)
Aug 11, 2011
6.931
7.560
6.931
7.418
1,018,814
+0.58(+8.51%)
Aug 10, 2011
6.522
7.206
6.428
6.837
1,027,545
+0.11(+1.64%)
Aug 09, 2011
6.908
7.065
6.169
6.727
1,701,602
-0.06(-0.93%)
Aug 08, 2011
6.915
7.403
6.790
6.790
1,288,824
-0.43(-5.98%)
Aug 05, 2011
7.332
7.780
6.790
7.222
1,802,620
+0.43(+6.37%)
Aug 04, 2011
7.080
7.159
6.782
6.790
625,798
-0.44(-6.09%)
Aug 03, 2011
7.238
7.371
6.986
7.230
542,509
+0.01(+0.11%)
Aug 02, 2011
7.348
7.520
7.206
7.222
548,091
-0.20(-2.75%)
Aug 01, 2011
7.599
7.733
7.363
7.426
534,914
-0.05(-0.63%)
Jul 29, 2011
7.528
7.615
7.387
7.473
412,184
-0.16(-2.06%)
Jul 28, 2011
7.685
7.874
7.568
7.630
391,742
-0.05(-0.61%)
Jul 27, 2011
7.906
7.992
7.575
7.678
627,706
-0.28(-3.55%)
Jul 26, 2011
8.330
8.377
7.921
7.961
449,141
-0.37(-4.43%)
Jul 25, 2011
8.353
8.495
8.086
8.330
265,943
-0.14(-1.67%)
Jul 22, 2011
8.346
8.534
8.188
8.471
395,586
+0.15(+1.79%)
Jul 21, 2011
8.220
8.346
7.913
8.322
378,873
+0.10(+1.24%)
Jul 20, 2011
8.149
8.259
7.693
8.220
335,951
+0.10(+1.26%)
Jul 19, 2011
7.819
8.181
7.819
8.118
594,400
+0.42(+5.41%)
Jul 18, 2011
7.788
7.921
7.481
7.701
501,354
-0.14(-1.80%)
Jul 15, 2011
8.031
8.071
7.756
7.843
518,112
-0.18(-2.25%)
Jul 14, 2011
8.008
8.086
7.882
8.023
692,107
+0.03(+0.39%)
Jul 13, 2011
7.913
8.094
7.843
7.992
459,287
+0.10(+1.29%)
Jul 12, 2011
8.448
8.448
7.827
7.890
777,424
-0.59(-6.95%)
Jul 11, 2011
8.636
8.739
8.424
8.479
346,799
-0.33(-3.75%)
Jul 08, 2011
8.801
8.833
8.546
8.809
656,887
-0.11(-1.23%)
Jul 07, 2011
8.817
9.163
8.731
8.919
560,487
+0.23(+2.62%)
Jul 06, 2011
8.644
8.762
8.471
8.691
324,710
+0.01(+0.09%)
Jul 05, 2011
8.762
8.762
8.613
8.684
349,647
-0.12(-1.34%)
Jul 01, 2011
8.566
8.856
8.448
8.801
393,395
+0.27(+3.13%)
Jun 30, 2011
8.267
8.542
8.267
8.534
422,292
+0.26(+3.13%)
Jun 29, 2011
8.283
8.518
8.200
8.275
755,579
+0.02(+0.19%)
Jun 28, 2011
8.298
8.393
8.228
8.259
314,304
-0.02(-0.19%)
Jun 27, 2011
8.126
8.330
8.031
8.275
285,392
+0.20(+2.53%)
Jun 24, 2011
8.361
8.393
8.031
8.071
1,679,716
-0.24(-2.93%)
Jun 23, 2011
7.953
8.338
7.882
8.314
392,553
+0.22(+2.72%)
Jun 22, 2011
8.078
8.259
8.071
8.094
254,935
-0.05(-0.58%)
Jun 21, 2011
8.031
8.287
7.984
8.141
488,600
+0.18(+2.27%)
Jun 20, 2011
7.968
8.102
7.890
7.961
318,284
+0.03(+0.35%)
Jun 17, 2011
8.110
8.228
7.827
7.933
839,060
-0.07(-0.93%)
Jun 16, 2011
8.338
8.416
7.921
8.008
647,581
-0.33(-3.96%)
Jun 15, 2011
8.385
8.456
8.259
8.338
518,708
-0.20(-2.39%)
Jun 14, 2011
8.385
8.629
8.377
8.542
512,632
+0.31(+3.72%)
Jun 13, 2011
8.338
8.424
8.047
8.236
618,594
-0.02(-0.29%)
Jun 10, 2011
7.913
8.345
7.874
8.259
976,867
+0.32(+4.06%)
Jun 09, 2011
8.220
8.275
7.913
7.937
503,137
-0.27(-3.26%)
Jun 08, 2011
8.440
8.573
8.145
8.204
379,495
-0.25(-2.97%)
Jun 07, 2011
8.566
8.613
8.346
8.456
364,582
-0.01(-0.09%)
Jun 06, 2011
8.463
8.691
8.322
8.463
529,050
+0.04(+0.47%)
Jun 03, 2011
8.518
8.636
8.377
8.424
369,764
-0.26(-2.99%)
May 24, 2011
8.754
9.076
8.632
8.684
904,713
+0.06(+0.73%)
May 23, 2011
8.644
8.762
8.448
8.621
358,157
-0.27(-3.01%)
May 20, 2011
8.904
9.029
8.754
8.888
353,276
-0.09(-1.05%)
May 19, 2011
9.289
9.289
8.770
8.982
384,410
-0.19(-2.06%)
May 18, 2011
9.029
9.265
8.888
9.171
445,214
+0.21(+2.37%)
May 17, 2011
8.904
9.092
8.778
8.959
318,196
-0.02(-0.26%)
May 16, 2011
9.155
9.257
8.943
8.982
407,146
-0.21(-2.31%)
May 13, 2011
9.509
9.548
9.194
9.194
278,803
-0.32(-3.39%)
May 12, 2011
9.289
9.540
9.125
9.516
631,196
+0.16(+1.68%)
May 11, 2011
9.744
9.776
9.320
9.359
561,542
-0.40(-4.11%)
May 10, 2011
9.532
9.815
9.469
9.760
431,660
+0.24(+2.56%)
May 09, 2011
9.579
9.619
9.391
9.516
675,905
-0.11(-1.14%)
May 06, 2011
9.556
9.729
9.399
9.627
768,008
+0.20(+2.17%)
May 05, 2011
9.108
9.666
8.841
9.422
1,001,094
+0.19(+2.04%)
May 04, 2011
9.375
9.532
9.045
9.234
432,490
-0.08(-0.84%)
May 03, 2011
9.257
9.430
9.076
9.312
499,469
+0.04(+0.42%)
May 02, 2011
9.296
9.721
9.257
9.273
885,378
-0.34(-3.52%)
Apr 29, 2011
9.737
9.744
9.461
9.611
342,334
-0.06(-0.65%)
Apr 28, 2011
9.831
9.831
9.540
9.674
366,277
-0.18(-1.83%)
Apr 27, 2011
9.776
9.902
9.713
9.854
359,030
+0.08(+0.80%)
Apr 26, 2011
9.509
9.799
9.461
9.776
743,663
+0.33(+3.49%)
Apr 25, 2011
9.891
10.02
9.406
9.446
790,042
-0.72(-7.04%)
Apr 21, 2011
10.21
10.33
9.815
10.16
755,656
+0.39(+4.02%)
Apr 20, 2011
9.469
9.847
9.461
9.768
781,282
+0.61(+6.70%)
Apr 19, 2011
9.296
9.367
8.990
9.155
552,960
-0.11(-1.19%)
Apr 18, 2011
9.391
9.587
9.116
9.265
464,243
-0.34(-3.52%)
Apr 15, 2011
9.430
9.783
9.257
9.603
446,003
+0.13(+1.33%)
Apr 14, 2011
9.391
9.501
9.249
9.477
431,288
-0.01(-0.08%)
Apr 13, 2011
10.00
10.14
9.438
9.485
687,166
-0.42(-4.21%)
Apr 12, 2011
10.10
10.14
9.650
9.902
560,477
-0.26(-2.55%)
Apr 11, 2011
10.10
10.26
10.02
10.16
562,373
+0.04(+0.39%)
Apr 08, 2011
10.35
10.36
10.02
10.12
389,528
-0.16(-1.53%)
Apr 07, 2011
10.71
10.72
10.25
10.28
581,739
-0.44(-4.10%)
Apr 06, 2011
10.75
10.89
10.47
10.72
530,034
+0.07(+0.66%)
Apr 05, 2011
10.99
11.04
10.64
10.65
696,267
-0.33(-3.01%)
Apr 04, 2011
11.25
11.25
10.88
10.98
1,442,315
-0.27(-2.38%)
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.