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
Forward Inds Inc
(NQ:
FORD
)
0.5120
-0.0065 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011
1.650
1.700
1.600
1.670
25,722
-0.03(-1.76%)
Dec 29, 2011
1.600
1.700
1.600
1.700
19,333
+0.05(+3.04%)
Dec 28, 2011
1.600
1.650
1.560
1.650
29,461
+0.05(+3.12%)
Dec 27, 2011
1.630
1.650
1.560
1.600
18,535
-0.05(-3.03%)
Dec 23, 2011
1.700
1.700
1.600
1.650
23,635
+0.02(+1.23%)
Dec 21, 2011
1.610
1.660
1.610
1.630
18,525
+0.02(+1.24%)
Dec 20, 2011
1.670
1.670
1.550
1.610
18,138
-0.04(-2.43%)
Dec 19, 2011
1.600
1.670
1.600
1.650
14,364
+0.04(+2.49%)
Dec 16, 2011
1.600
1.690
1.600
1.610
13,693
+0.00(+0.00%)
Dec 15, 2011
1.600
1.689
1.550
1.610
31,565
-0.01(-0.62%)
Dec 14, 2011
1.680
1.680
1.600
1.620
11,850
-0.03(-1.82%)
Dec 13, 2011
1.620
1.670
1.590
1.650
31,969
+0.05(+3.12%)
Dec 12, 2011
1.640
1.690
1.600
1.600
34,421
-0.10(-5.88%)
Dec 09, 2011
1.660
1.700
1.630
1.700
3,289
+0.07(+4.29%)
Dec 08, 2011
1.670
1.740
1.630
1.630
17,015
+0.00(+0.00%)
Dec 07, 2011
1.730
1.750
1.630
1.630
10,600
-0.07(-4.12%)
Dec 06, 2011
1.658
1.710
1.620
1.700
17,807
+0.05(+3.03%)
Dec 05, 2011
1.670
1.690
1.620
1.650
33,703
-0.02(-1.20%)
Dec 02, 2011
1.630
1.759
1.630
1.670
25,945
+0.03(+1.83%)
Dec 01, 2011
1.610
1.700
1.610
1.640
10,078
+0.02(+1.23%)
Nov 30, 2011
1.790
1.790
1.620
1.620
7,642
-0.18(-10.00%)
Nov 29, 2011
1.690
1.810
1.690
1.800
4,700
+0.15(+9.09%)
Nov 28, 2011
1.700
1.754
1.630
1.650
16,203
-0.07(-4.29%)
Nov 25, 2011
1.790
1.790
1.700
1.724
13,030
-0.06(-3.15%)
Nov 23, 2011
1.750
1.780
1.750
1.780
2,892
+0.03(+1.71%)
Nov 22, 2011
1.810
1.810
1.750
1.750
2,824
-0.06(-3.31%)
Nov 21, 2011
1.760
1.830
1.700
1.810
17,330
+0.03(+1.69%)
Nov 18, 2011
1.770
1.800
1.751
1.780
7,383
+0.01(+0.56%)
Nov 17, 2011
1.810
1.811
1.770
1.770
9,200
-0.03(-1.67%)
Nov 16, 2011
1.800
1.850
1.750
1.800
28,572
+0.04(+2.27%)
Nov 15, 2011
1.850
1.890
1.760
1.760
178,293
-0.05(-2.76%)
Nov 14, 2011
1.920
1.971
1.810
1.810
39,221
-0.17(-8.59%)
Nov 11, 2011
2.020
2.039
1.900
1.980
25,293
+0.02(+1.02%)
Nov 10, 2011
1.980
2.059
1.960
1.960
4,374
-0.04(-2.00%)
Nov 09, 2011
2.000
2.080
1.900
2.000
49,388
-0.06(-2.91%)
Nov 08, 2011
2.080
2.080
2.000
2.060
9,775
+0.04(+1.99%)
Nov 07, 2011
2.010
2.020
2.000
2.020
10,125
-0.00(-0.00%)
Nov 04, 2011
2.030
2.080
2.020
2.020
2,448
-0.03(-1.46%)
Nov 03, 2011
2.150
2.150
2.000
2.050
11,477
-0.03(-1.44%)
Nov 02, 2011
2.010
2.080
2.000
2.080
6,079
+0.07(+3.48%)
Nov 01, 2011
2.010
2.080
2.000
2.010
18,017
-0.01(-0.50%)
Oct 31, 2011
2.040
2.100
2.020
2.020
20,432
-0.08(-3.81%)
Oct 28, 2011
2.140
2.170
2.070
2.100
13,096
-0.01(-0.47%)
Oct 27, 2011
2.050
2.150
2.030
2.110
24,977
+0.04(+1.93%)
Oct 26, 2011
2.120
2.180
2.060
2.070
12,347
+0.02(+0.98%)
Oct 25, 2011
2.120
2.130
2.050
2.050
16,112
-0.10(-4.65%)
Oct 24, 2011
2.200
2.200
2.040
2.150
25,796
+0.00(+0.00%)
Oct 21, 2011
2.040
2.200
2.000
2.150
44,504
+0.11(+5.39%)
Oct 20, 2011
2.060
2.130
2.040
2.040
11,856
-0.02(-0.97%)
Oct 19, 2011
2.040
2.150
2.040
2.060
22,861
-0.02(-1.20%)
Oct 18, 2011
2.040
2.150
2.040
2.085
3,805
+0.04(+1.71%)
Oct 17, 2011
2.100
2.180
2.040
2.050
15,615
+0.00(+0.00%)
Oct 14, 2011
2.150
2.150
2.030
2.050
9,831
-0.07(-3.30%)
Oct 13, 2011
2.030
2.192
2.030
2.120
12,778
+0.07(+3.41%)
Oct 12, 2011
2.090
2.119
2.030
2.050
8,416
+0.02(+0.99%)
Oct 11, 2011
2.010
2.080
1.990
2.030
12,835
-0.01(-0.49%)
Oct 10, 2011
2.120
2.120
1.900
2.040
14,353
+0.00(+0.00%)
Oct 07, 2011
2.000
2.097
2.000
2.040
4,153
+0.00(+0.00%)
Oct 06, 2011
2.020
2.100
1.950
2.040
37,274
+0.05(+2.51%)
Oct 05, 2011
2.020
2.020
1.900
1.990
16,652
+0.08(+4.19%)
Oct 04, 2011
2.060
2.060
1.900
1.910
36,482
-0.15(-7.28%)
Oct 03, 2011
2.190
2.240
2.050
2.060
11,015
-0.19(-8.44%)
Sep 30, 2011
2.230
2.280
2.150
2.250
11,986
+0.06(+2.74%)
Sep 29, 2011
2.290
2.460
2.140
2.190
18,989
-0.07(-3.10%)
Sep 28, 2011
2.320
2.350
2.250
2.260
12,920
-0.11(-4.69%)
Sep 27, 2011
2.330
2.450
2.250
2.371
31,050
+0.04(+1.77%)
Sep 26, 2011
2.310
2.370
2.250
2.330
38,976
-0.04(-1.69%)
Sep 23, 2011
2.630
2.630
2.280
2.370
15,615
+0.11(+4.87%)
Sep 22, 2011
2.480
2.480
2.260
2.260
37,720
-0.25(-9.96%)
Sep 21, 2011
2.470
2.675
2.470
2.510
11,573
-0.04(-1.57%)
Sep 20, 2011
2.630
2.670
2.530
2.550
23,504
-0.03(-1.16%)
Sep 19, 2011
2.580
2.690
2.540
2.580
19,104
-0.12(-4.44%)
Sep 16, 2011
2.530
2.720
2.530
2.700
11,295
+0.12(+4.65%)
Sep 15, 2011
2.560
2.699
2.450
2.580
12,402
+0.04(+1.61%)
Sep 14, 2011
2.560
2.600
2.470
2.539
22,505
-0.02(-0.81%)
Sep 13, 2011
2.470
2.800
2.470
2.560
19,720
+0.06(+2.40%)
Sep 12, 2011
2.850
2.850
2.500
2.500
89,069
-0.20(-7.41%)
Sep 09, 2011
2.630
2.720
2.550
2.700
8,072
+0.00(+0.00%)
Sep 08, 2011
2.670
2.850
2.500
2.700
60,824
+0.00(+0.00%)
Sep 07, 2011
2.650
2.720
2.630
2.700
48,978
+0.00(+0.00%)
Sep 06, 2011
2.550
2.700
2.550
2.700
7,787
+0.00(+0.00%)
Sep 02, 2011
2.650
2.700
2.550
2.700
15,201
+0.08(+3.05%)
Sep 01, 2011
2.680
2.720
2.580
2.620
22,167
-0.02(-0.76%)
Aug 31, 2011
2.740
2.800
2.550
2.640
29,289
-0.05(-1.86%)
Aug 30, 2011
2.800
2.820
2.620
2.690
24,799
-0.01(-0.37%)
Aug 29, 2011
2.720
2.720
2.610
2.700
8,720
+0.04(+1.47%)
Aug 26, 2011
2.650
2.720
2.610
2.661
4,920
+0.01(+0.41%)
Aug 25, 2011
2.700
2.720
2.623
2.650
7,853
-0.02(-0.75%)
Aug 24, 2011
2.710
2.720
2.620
2.670
11,393
+0.01(+0.38%)
Aug 23, 2011
2.850
2.850
2.614
2.660
17,660
-0.18(-6.34%)
Aug 22, 2011
2.700
2.840
2.560
2.840
37,218
+0.17(+6.17%)
Aug 19, 2011
2.780
2.780
2.500
2.675
20,093
-0.03(-0.93%)
Aug 18, 2011
2.780
2.780
2.500
2.700
23,656
+0.05(+1.89%)
Aug 17, 2011
2.630
2.800
2.600
2.650
15,741
-0.03(-1.12%)
Aug 16, 2011
2.840
2.840
2.600
2.680
39,746
-0.05(-1.83%)
Aug 15, 2011
3.000
3.000
2.730
2.730
34,858
-0.05(-1.80%)
Aug 12, 2011
2.740
2.820
2.650
2.780
15,331
+0.05(+1.83%)
Aug 11, 2011
2.670
2.759
2.600
2.730
15,046
+0.00(+0.00%)
Aug 10, 2011
3.000
3.000
2.600
2.730
37,837
-0.23(-7.77%)
Aug 09, 2011
2.950
3.010
2.170
2.960
121,119
+0.95(+47.26%)
Aug 08, 2011
2.630
2.700
2.010
2.010
101,400
-0.70(-25.83%)
Aug 05, 2011
2.810
2.830
2.700
2.710
26,500
-0.03(-1.09%)
Aug 04, 2011
2.750
2.820
2.630
2.740
49,382
+0.09(+3.40%)
Aug 03, 2011
2.720
2.740
2.630
2.650
15,554
+0.02(+0.76%)
Aug 02, 2011
3.060
3.060
2.540
2.630
157,142
-0.40(-13.20%)
Aug 01, 2011
2.770
3.070
2.731
3.030
64,894
+0.36(+13.48%)
Jul 29, 2011
2.800
2.820
2.620
2.670
37,925
-0.09(-3.26%)
Jul 28, 2011
2.760
2.870
2.700
2.760
7,786
+0.04(+1.47%)
Jul 27, 2011
2.800
2.890
2.710
2.720
15,450
-0.11(-3.89%)
Jul 26, 2011
2.850
2.969
2.801
2.830
6,249
-0.02(-0.70%)
Jul 25, 2011
2.850
2.900
2.850
2.850
11,845
-0.02(-0.70%)
Jul 22, 2011
2.903
2.960
2.860
2.870
6,551
-0.05(-1.71%)
Jul 21, 2011
2.990
2.990
2.920
2.920
8,442
-0.04(-1.35%)
Jul 20, 2011
3.020
3.020
2.900
2.960
11,938
+0.00(+0.00%)
Jul 19, 2011
2.910
2.990
2.900
2.960
28,674
-0.03(-1.00%)
Jul 18, 2011
2.980
2.990
2.900
2.990
9,259
+0.04(+1.36%)
Jul 15, 2011
2.970
2.970
2.930
2.950
4,100
-0.04(-1.34%)
Jul 14, 2011
3.000
3.040
2.938
2.990
29,058
-0.01(-0.33%)
Jul 13, 2011
2.960
3.090
2.930
3.000
21,026
-0.02(-0.67%)
Jul 12, 2011
2.990
3.070
2.990
3.020
5,996
+0.12(+4.11%)
Jul 11, 2011
2.990
3.110
2.901
2.901
12,170
-0.15(-4.89%)
Jul 08, 2011
2.970
3.080
2.920
3.050
22,200
+0.13(+4.45%)
Jul 07, 2011
2.970
3.050
2.750
2.920
35,550
-0.01(-0.34%)
Jul 06, 2011
2.790
3.000
2.790
2.930
26,530
+0.11(+3.90%)
Jul 05, 2011
2.690
2.940
2.570
2.820
28,551
+0.08(+2.92%)
Jul 01, 2011
2.680
2.800
2.550
2.740
27,715
+0.08(+3.01%)
Jun 30, 2011
2.620
2.660
2.580
2.660
11,285
+0.04(+1.53%)
Jun 29, 2011
2.650
2.680
2.530
2.620
21,375
+0.02(+0.77%)
Jun 28, 2011
2.640
2.669
2.590
2.600
18,510
-0.02(-0.76%)
Jun 27, 2011
2.620
2.690
2.520
2.620
31,064
+0.00(+0.00%)
Jun 24, 2011
2.910
2.910
2.590
2.620
32,118
-0.24(-8.39%)
Jun 23, 2011
2.790
2.940
2.790
2.860
8,384
+0.07(+2.51%)
Jun 22, 2011
3.010
3.010
2.749
2.790
29,239
-0.21(-7.00%)
Jun 21, 2011
2.920
3.100
2.920
3.000
8,572
+0.05(+1.69%)
Jun 20, 2011
3.040
3.070
2.930
2.950
39,480
-0.15(-4.84%)
Jun 17, 2011
3.020
3.120
3.020
3.100
4,363
+0.04(+1.31%)
Jun 16, 2011
2.990
3.060
2.990
3.060
3,819
+0.07(+2.31%)
Jun 15, 2011
3.050
3.060
2.960
2.991
17,209
-0.09(-2.89%)
Jun 14, 2011
3.060
3.190
3.050
3.080
5,545
+0.08(+2.67%)
Jun 13, 2011
3.110
3.110
2.950
3.000
18,620
-0.15(-4.76%)
Jun 10, 2011
3.210
3.250
3.010
3.150
10,738
-0.02(-0.63%)
Jun 09, 2011
3.090
3.230
2.911
3.170
15,825
+0.07(+2.26%)
Jun 08, 2011
3.280
3.300
3.100
3.100
10,205
-0.15(-4.62%)
Jun 07, 2011
3.330
3.400
3.250
3.250
22,032
-0.07(-2.11%)
Jun 06, 2011
3.450
3.500
3.276
3.320
22,816
-0.19(-5.41%)
Jun 03, 2011
3.540
3.600
3.450
3.510
4,438
+0.01(+0.28%)
May 24, 2011
3.510
3.540
3.500
3.500
18,586
-0.02(-0.57%)
May 23, 2011
3.520
3.590
3.510
3.520
11,512
-0.06(-1.68%)
May 20, 2011
3.530
3.590
3.520
3.580
4,666
+0.00(+0.01%)
May 19, 2011
3.520
3.647
3.520
3.580
1,900
+0.04(+1.13%)
May 18, 2011
3.520
3.650
3.520
3.540
8,975
-0.03(-0.84%)
May 17, 2011
3.530
3.780
3.440
3.570
26,113
+0.04(+1.13%)
May 16, 2011
3.700
3.730
3.500
3.530
7,508
-0.22(-5.87%)
May 13, 2011
3.650
3.780
3.650
3.750
19,953
+0.09(+2.46%)
May 12, 2011
3.640
3.979
3.460
3.660
71,515
-0.33(-8.27%)
May 11, 2011
3.940
4.030
3.940
3.990
5,029
+0.03(+0.76%)
May 10, 2011
3.980
4.000
3.900
3.960
6,455
+0.00(+0.00%)
May 09, 2011
4.120
4.169
3.900
3.960
11,240
-0.17(-4.12%)
May 06, 2011
4.260
4.310
4.020
4.130
34,514
-0.21(-4.84%)
May 05, 2011
4.280
4.350
4.280
4.340
6,780
+0.06(+1.40%)
May 04, 2011
4.390
4.390
4.260
4.280
30,094
-0.12(-2.73%)
May 03, 2011
4.340
4.459
4.340
4.400
7,014
+0.07(+1.64%)
May 02, 2011
4.310
4.550
4.250
4.329
29,373
-0.09(-1.94%)
Apr 29, 2011
4.460
4.480
4.350
4.415
18,045
+0.13(+3.15%)
Apr 28, 2011
4.570
4.570
4.280
4.280
24,246
-0.21(-4.68%)
Apr 27, 2011
4.440
4.590
4.400
4.490
53,394
+0.09(+2.05%)
Apr 26, 2011
4.280
4.410
4.230
4.400
38,534
+0.18(+4.27%)
Apr 25, 2011
4.190
4.260
4.150
4.220
24,220
+0.08(+1.93%)
Apr 21, 2011
4.090
4.180
4.000
4.140
11,625
+0.03(+0.73%)
Apr 20, 2011
4.240
4.240
4.000
4.110
15,585
-0.12(-2.83%)
Apr 19, 2011
4.060
4.240
4.040
4.230
11,765
+0.20(+4.96%)
Apr 18, 2011
4.180
4.200
4.000
4.030
18,097
-0.19(-4.52%)
Apr 15, 2011
4.240
4.300
4.160
4.221
26,792
-0.02(-0.45%)
Apr 14, 2011
4.180
4.240
4.100
4.240
27,968
+0.12(+2.91%)
Apr 13, 2011
4.070
4.190
4.030
4.120
10,849
+0.02(+0.49%)
Apr 12, 2011
4.020
4.140
3.960
4.100
17,470
+0.04(+0.98%)
Apr 11, 2011
4.100
4.150
4.031
4.060
26,749
-0.03(-0.73%)
Apr 08, 2011
4.040
4.100
3.910
4.090
14,214
+0.08(+2.00%)
Apr 07, 2011
3.980
4.020
3.960
4.010
17,848
+0.05(+1.26%)
Apr 06, 2011
4.010
4.010
3.952
3.960
6,686
-0.03(-0.75%)
Apr 05, 2011
3.930
3.990
3.870
3.990
6,444
+0.04(+1.01%)
Apr 04, 2011
3.960
3.980
3.879
3.950
13,891
+0.04(+1.02%)
Apr 01, 2011
3.870
3.910
3.820
3.910
8,456
+0.00(+0.00%)
Mar 31, 2011
3.810
3.910
3.810
3.910
8,450
+0.06(+1.56%)
Mar 30, 2011
3.910
3.940
3.850
3.850
8,400
-0.03(-0.77%)
Mar 29, 2011
3.860
3.950
3.860
3.880
8,726
-0.02(-0.51%)
Mar 28, 2011
3.860
4.000
3.860
3.900
15,701
-0.01(-0.26%)
Mar 25, 2011
3.910
4.050
3.850
3.910
16,191
-0.02(-0.51%)
Mar 24, 2011
3.960
3.979
3.920
3.930
4,281
-0.02(-0.50%)
Mar 23, 2011
3.970
4.007
3.950
3.950
12,257
-0.04(-1.00%)
Mar 22, 2011
4.000
4.100
3.990
3.990
18,444
-0.07(-1.75%)
Mar 21, 2011
4.050
4.100
3.980
4.061
68,070
+0.12(+3.07%)
Mar 18, 2011
3.910
4.000
3.800
3.940
19,981
+0.05(+1.29%)
Mar 17, 2011
3.750
3.990
3.750
3.890
92,173
+0.13(+3.46%)
Mar 16, 2011
3.760
3.900
3.750
3.760
29,251
-0.02(-0.53%)
Mar 15, 2011
3.650
3.810
3.630
3.780
40,004
+0.06(+1.62%)
Mar 14, 2011
3.770
3.770
3.690
3.720
7,054
-0.03(-0.80%)
Mar 11, 2011
3.720
3.750
3.660
3.750
5,980
+0.03(+0.81%)
Mar 10, 2011
3.730
3.730
3.650
3.720
10,000
-0.01(-0.27%)
Mar 09, 2011
3.780
3.780
3.661
3.730
30,550
-0.01(-0.27%)
Mar 08, 2011
3.730
3.750
3.690
3.740
19,895
+0.01(+0.27%)
Mar 07, 2011
3.850
3.850
3.640
3.730
30,041
-0.15(-3.87%)
Mar 04, 2011
3.660
3.880
3.650
3.880
38,864
+0.21(+5.72%)
Mar 03, 2011
3.680
3.680
3.600
3.670
7,619
-0.02(-0.54%)
Mar 02, 2011
3.660
3.690
3.610
3.690
5,059
+0.07(+1.93%)
Mar 01, 2011
3.650
3.670
3.600
3.620
9,310
-0.05(-1.31%)
Feb 28, 2011
3.600
3.670
3.600
3.668
21,868
+0.03(+0.77%)
Feb 25, 2011
3.540
3.640
3.540
3.640
19,251
+0.09(+2.54%)
Feb 24, 2011
3.420
3.550
3.420
3.550
3,380
+0.13(+3.80%)
Feb 23, 2011
3.550
3.550
3.420
3.420
16,899
-0.17(-4.74%)
Feb 22, 2011
3.550
3.600
3.520
3.590
17,134
-0.01(-0.28%)
Feb 18, 2011
3.720
3.720
3.550
3.600
27,732
-0.16(-4.26%)
Feb 17, 2011
3.770
3.800
3.700
3.760
47,035
+0.01(+0.27%)
Feb 16, 2011
3.610
3.800
3.540
3.750
69,678
+0.12(+3.31%)
Feb 15, 2011
3.590
3.660
3.580
3.630
24,074
+0.03(+0.83%)
Feb 14, 2011
3.580
3.600
3.550
3.600
35,068
+0.00(+0.00%)
Feb 11, 2011
3.500
3.600
3.500
3.600
18,247
+0.09(+2.56%)
Feb 10, 2011
3.500
3.600
3.500
3.510
22,552
-0.02(-0.59%)
Feb 09, 2011
3.600
3.600
3.500
3.531
18,465
-0.06(-1.64%)
Feb 08, 2011
3.510
3.600
3.510
3.590
11,182
+0.05(+1.41%)
Feb 07, 2011
3.570
3.590
3.531
3.540
15,341
-0.05(-1.39%)
Feb 04, 2011
3.480
3.590
3.480
3.590
37,482
+0.09(+2.54%)
Feb 03, 2011
3.540
3.540
3.500
3.501
29,154
-0.01(-0.26%)
Feb 02, 2011
3.510
3.580
3.430
3.510
37,315
-0.02(-0.57%)
Feb 01, 2011
3.480
3.530
3.420
3.530
38,361
+0.11(+3.22%)
Jan 31, 2011
3.380
3.450
3.320
3.420
18,471
+0.03(+0.88%)
Jan 28, 2011
3.470
3.470
3.350
3.390
17,988
-0.01(-0.29%)
Jan 27, 2011
3.390
3.400
3.280
3.400
27,487
-0.01(-0.29%)
Jan 26, 2011
3.570
3.570
3.410
3.410
28,187
-0.11(-3.12%)
Jan 25, 2011
3.650
3.650
3.400
3.520
46,465
-0.09(-2.49%)
Jan 24, 2011
3.520
3.650
3.460
3.610
29,666
+0.16(+4.64%)
Jan 21, 2011
3.450
3.600
3.350
3.450
18,965
+0.07(+2.07%)
Jan 20, 2011
3.440
3.450
3.360
3.380
19,872
-0.04(-1.17%)
Jan 19, 2011
3.470
3.470
3.390
3.420
24,808
-0.11(-3.12%)
Jan 18, 2011
3.620
3.670
3.500
3.530
37,145
-0.15(-4.06%)
Jan 14, 2011
3.640
3.730
3.630
3.679
35,845
-0.00(-0.02%)
Jan 13, 2011
3.700
3.720
3.530
3.680
48,093
+0.03(+0.82%)
Jan 12, 2011
3.350
3.690
3.290
3.650
108,427
+0.33(+9.94%)
Jan 11, 2011
3.270
3.330
3.180
3.320
35,072
+0.14(+4.40%)
Jan 10, 2011
3.160
3.190
3.100
3.180
41,303
+0.07(+2.25%)
Jan 07, 2011
3.170
3.240
3.100
3.110
39,502
-0.09(-2.81%)
Jan 06, 2011
3.200
3.320
3.150
3.200
49,449
-0.12(-3.61%)
Jan 05, 2011
3.130
3.320
3.090
3.320
43,194
+0.22(+7.10%)
Jan 04, 2011
3.060
3.200
3.060
3.100
49,340
+0.02(+0.65%)
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.