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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.970
-0.040 (-1.33%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 21, 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 (%)
Aug 31, 2012
1.650
1.750
1.600
1.640
9,603
+0.04(+2.50%)
Aug 30, 2012
1.660
1.670
1.530
1.600
2,070
-0.07(-4.19%)
Aug 29, 2012
1.550
1.670
1.460
1.670
6,477
+0.20(+13.61%)
Aug 27, 2012
1.460
1.490
1.460
1.470
2,664
+0.06(+4.26%)
Aug 24, 2012
1.460
1.460
1.410
1.410
3,164
+0.01(+0.71%)
Aug 23, 2012
1.370
1.400
1.370
1.400
5,573
+0.04(+2.94%)
Aug 22, 2012
1.430
1.540
1.360
1.360
13,350
-0.09(-6.21%)
Aug 21, 2012
1.400
1.495
1.398
1.450
5,700
+0.05(+3.57%)
Aug 20, 2012
1.360
1.400
1.360
1.400
4,100
+0.00(+0.00%)
Aug 17, 2012
1.400
1.450
1.360
1.400
5,158
+0.01(+0.72%)
Aug 16, 2012
1.400
1.520
1.370
1.390
18,797
-0.01(-0.71%)
Aug 15, 2012
1.400
1.400
1.390
1.400
1,595
+0.00(+0.00%)
Aug 14, 2012
1.520
1.520
1.370
1.400
10,742
+0.04(+2.94%)
Aug 13, 2012
1.460
1.460
1.360
1.360
14,296
-0.10(-6.85%)
Aug 10, 2012
1.500
1.520
1.460
1.460
9,000
-0.12(-7.59%)
Aug 09, 2012
1.500
1.590
1.450
1.580
7,500
+0.13(+8.97%)
Aug 08, 2012
1.540
1.600
1.450
1.450
13,458
-0.05(-3.33%)
Aug 07, 2012
1.570
1.570
1.500
1.500
2,305
-0.03(-1.96%)
Aug 06, 2012
1.470
1.570
1.470
1.530
8,066
+0.03(+2.00%)
Aug 03, 2012
1.400
1.500
1.400
1.500
3,817
+0.05(+3.45%)
Aug 01, 2012
1.420
1.450
1.450
1.450
12,100
+0.00(+0.01%)
Jul 31, 2012
1.380
1.480
1.370
1.450
2,750
+0.09(+6.61%)
Jul 30, 2012
1.310
1.360
1.310
1.360
17,400
+0.02(+1.12%)
Jul 27, 2012
1.360
1.360
1.310
1.345
7,916
-0.03(-2.54%)
Jul 26, 2012
1.410
1.410
1.360
1.380
23,367
-0.02(-1.43%)
Jul 25, 2012
1.440
1.450
1.380
1.400
10,600
-0.03(-2.30%)
Jul 24, 2012
1.500
1.500
1.400
1.433
16,810
-0.09(-5.72%)
Jul 23, 2012
1.500
1.520
1.450
1.520
11,900
+0.00(+0.00%)
Jul 20, 2012
1.520
1.520
1.500
1.520
16,935
+0.01(+0.66%)
Jul 19, 2012
1.580
1.580
1.510
1.510
9,808
-0.05(-3.21%)
Jul 18, 2012
1.550
1.620
1.500
1.560
10,847
+0.01(+0.65%)
Jul 17, 2012
1.500
1.600
1.500
1.550
9,500
+0.10(+6.90%)
Jul 16, 2012
1.520
1.600
1.450
1.450
7,150
-0.07(-4.47%)
Jul 13, 2012
1.500
1.530
1.460
1.518
28,744
+0.03(+1.87%)
Jul 12, 2012
1.460
1.490
1.460
1.490
16,968
+0.06(+4.05%)
Jul 11, 2012
1.420
1.444
1.410
1.432
3,169
+0.01(+0.85%)
Jul 10, 2012
1.460
1.470
1.420
1.420
2,600
+0.00(+0.00%)
Jul 09, 2012
1.440
1.490
1.420
1.420
13,844
+0.01(+0.71%)
Jul 06, 2012
1.410
1.410
1.410
1.410
100
-0.00(-0.21%)
Jul 05, 2012
1.410
1.413
1.410
1.413
2,200
+0.00(+0.21%)
Jul 03, 2012
1.370
1.412
1.370
1.410
4,775
+0.06(+4.35%)
Jul 02, 2012
1.360
1.360
1.350
1.351
2,660
-0.03(-2.09%)
Jun 29, 2012
1.340
1.400
1.230
1.380
12,226
+0.05(+3.76%)
Jun 28, 2012
1.310
1.410
1.310
1.330
8,358
-0.04(-2.92%)
Jun 27, 2012
1.450
1.480
1.310
1.370
14,868
-0.06(-4.20%)
Jun 26, 2012
1.480
1.500
1.430
1.430
3,850
-0.05(-3.38%)
Jun 25, 2012
1.460
1.500
1.430
1.480
12,210
+0.04(+2.78%)
Jun 22, 2012
1.570
1.570
1.440
1.440
31,998
-0.09(-5.88%)
Jun 21, 2012
1.530
1.540
1.530
1.530
2,200
-0.01(-0.65%)
Jun 20, 2012
1.550
1.550
1.540
1.540
700
-0.01(-0.65%)
Jun 19, 2012
1.670
1.670
1.540
1.550
13,251
-0.13(-7.74%)
Jun 18, 2012
1.660
1.680
1.650
1.680
1,200
+0.01(+0.60%)
Jun 15, 2012
1.650
1.690
1.650
1.670
14,084
+0.02(+1.22%)
Jun 14, 2012
1.660
1.680
1.610
1.650
3,102
-0.03(-1.79%)
Jun 13, 2012
1.660
1.680
1.560
1.680
24,755
+0.01(+0.90%)
Jun 12, 2012
1.650
1.665
1.610
1.665
9,052
+0.03(+1.52%)
Jun 11, 2012
1.530
1.640
1.530
1.640
11,963
+0.14(+9.33%)
Jun 08, 2012
1.510
1.540
1.500
1.500
4,252
+0.05(+3.43%)
Jun 07, 2012
1.470
1.520
1.450
1.450
12,302
-0.05(-3.31%)
Jun 06, 2012
1.440
1.500
1.430
1.500
17,075
+0.07(+4.90%)
Jun 05, 2012
1.530
1.600
1.430
1.430
28,650
-0.08(-5.30%)
Jun 04, 2012
1.640
1.650
1.490
1.510
23,450
-0.10(-6.22%)
Jun 01, 2012
1.630
1.650
1.610
1.610
22,629
+0.00(+0.01%)
May 31, 2012
1.650
1.650
1.610
1.610
9,046
+0.00(+0.00%)
May 30, 2012
1.620
1.620
1.610
1.610
2,800
+0.01(+0.63%)
May 29, 2012
1.620
1.680
1.550
1.600
33,300
-0.02(-1.23%)
May 25, 2012
1.650
1.690
1.620
1.620
10,680
-0.03(-1.87%)
May 24, 2012
1.630
1.651
1.550
1.651
30,350
+0.01(+0.66%)
May 23, 2012
1.689
1.690
1.630
1.640
5,900
+0.01(+0.61%)
May 22, 2012
1.650
1.650
1.620
1.630
20,423
-0.02(-1.21%)
May 21, 2012
1.630
1.650
1.630
1.650
2,100
+0.03(+1.85%)
May 18, 2012
1.630
1.698
1.610
1.620
7,400
-0.06(-3.57%)
May 17, 2012
1.610
1.682
1.610
1.680
3,143
+0.02(+1.51%)
May 16, 2012
1.655
1.655
1.655
1.655
275
+0.04(+2.80%)
May 15, 2012
1.620
1.650
1.610
1.610
4,800
-0.01(-0.62%)
May 14, 2012
1.720
1.720
1.610
1.620
4,675
-0.11(-6.30%)
May 11, 2012
1.660
1.740
1.660
1.729
29,552
+0.05(+2.92%)
May 10, 2012
1.650
1.680
1.650
1.680
11,115
-0.01(-0.59%)
May 09, 2012
1.610
1.700
1.610
1.690
10,472
+0.08(+4.97%)
May 08, 2012
1.630
1.690
1.610
1.610
9,095
+0.01(+0.62%)
May 07, 2012
1.600
1.600
1.600
1.600
350
-0.03(-1.83%)
May 04, 2012
1.670
1.700
1.600
1.630
23,250
-0.04(-2.40%)
May 03, 2012
1.700
1.700
1.670
1.670
8,900
-0.00(-0.02%)
May 02, 2012
1.670
1.695
1.670
1.670
4,722
+0.00(+0.02%)
May 01, 2012
1.680
1.680
1.670
1.670
500
+0.02(+1.21%)
Apr 30, 2012
1.700
1.700
1.650
1.650
1,200
-0.02(-1.20%)
Apr 27, 2012
1.700
1.700
1.670
1.670
5,375
-0.03(-1.76%)
Apr 26, 2012
1.660
1.750
1.660
1.700
17,200
+0.02(+1.19%)
Apr 25, 2012
1.670
1.680
1.650
1.680
2,352
+0.02(+1.20%)
Apr 24, 2012
1.720
1.730
1.610
1.660
10,785
-0.03(-1.71%)
Apr 23, 2012
1.670
1.689
1.610
1.689
8,045
+0.08(+4.91%)
Apr 20, 2012
1.550
1.700
1.550
1.610
11,780
+0.06(+3.87%)
Apr 19, 2012
1.500
1.560
1.480
1.550
24,600
+0.02(+1.45%)
Apr 18, 2012
1.550
1.570
1.480
1.528
11,946
-0.01(-0.79%)
Apr 17, 2012
1.550
1.800
1.500
1.540
54,045
-0.07(-4.35%)
Apr 16, 2012
1.570
1.620
1.550
1.610
2,400
+0.01(+0.63%)
Apr 13, 2012
1.630
1.630
1.570
1.600
7,700
-0.03(-1.84%)
Apr 12, 2012
1.630
1.650
1.610
1.630
1,000
-0.02(-1.01%)
Apr 11, 2012
1.650
1.730
1.571
1.647
9,121
-0.02(-1.40%)
Apr 10, 2012
1.650
1.680
1.546
1.670
10,500
+0.02(+1.21%)
Apr 09, 2012
1.630
1.730
1.630
1.650
3,700
+0.02(+1.23%)
Apr 05, 2012
1.650
1.730
1.602
1.630
6,740
-0.04(-2.28%)
Apr 04, 2012
1.710
1.710
1.621
1.668
12,254
-0.04(-2.45%)
Apr 03, 2012
1.690
1.720
1.640
1.710
3,300
-0.01(-0.58%)
Apr 02, 2012
1.620
1.755
1.620
1.720
19,720
+0.05(+2.99%)
Mar 30, 2012
1.690
1.800
1.590
1.670
20,206
-0.03(-1.76%)
Mar 29, 2012
1.680
1.700
1.570
1.700
36,035
+0.04(+2.41%)
Mar 28, 2012
1.490
1.980
1.490
1.660
234,038
+0.14(+9.21%)
Mar 27, 2012
1.520
1.520
1.520
1.520
500
+0.00(+0.00%)
Mar 26, 2012
1.520
1.539
1.460
1.520
4,075
-0.03(-1.94%)
Mar 23, 2012
1.370
1.650
1.370
1.550
37,921
+0.12(+8.39%)
Mar 22, 2012
1.449
1.490
1.430
1.430
1,800
-0.03(-2.05%)
Mar 21, 2012
1.400
1.460
1.400
1.460
11,179
+0.07(+5.03%)
Mar 20, 2012
1.390
1.400
1.370
1.390
8,400
+0.03(+2.21%)
Mar 19, 2012
1.440
1.480
1.360
1.360
24,466
-0.09(-6.21%)
Mar 16, 2012
1.530
1.530
1.360
1.450
72,409
-0.14(-8.81%)
Mar 15, 2012
1.500
1.600
1.460
1.590
14,387
+0.10(+6.71%)
Mar 14, 2012
1.450
1.500
1.415
1.490
8,967
+0.07(+4.93%)
Mar 13, 2012
1.470
1.500
1.420
1.420
3,650
-0.04(-2.74%)
Mar 12, 2012
1.450
1.500
1.390
1.460
13,100
-0.03(-2.01%)
Mar 09, 2012
1.470
1.621
1.380
1.490
20,800
+0.02(+1.37%)
Mar 08, 2012
1.460
1.550
1.460
1.470
42,841
-0.03(-2.01%)
Mar 07, 2012
1.524
1.700
1.470
1.500
23,587
+0.05(+3.45%)
Mar 06, 2012
1.600
1.600
1.430
1.450
24,356
-0.15(-9.38%)
Mar 05, 2012
1.640
1.680
1.600
1.600
10,947
-0.07(-4.19%)
Mar 02, 2012
1.700
1.700
1.640
1.670
19,975
-0.04(-2.34%)
Mar 01, 2012
1.770
1.790
1.710
1.710
26,771
-0.06(-3.39%)
Feb 29, 2012
1.680
1.770
1.640
1.770
35,336
+0.09(+5.36%)
Feb 28, 2012
1.640
1.750
1.611
1.680
6,115
+0.07(+4.09%)
Feb 27, 2012
1.630
1.650
1.600
1.614
9,810
-0.02(-0.98%)
Feb 24, 2012
1.650
1.680
1.630
1.630
21,364
-0.02(-1.21%)
Feb 23, 2012
1.700
1.740
1.650
1.650
17,879
-0.05(-2.94%)
Feb 22, 2012
1.680
1.800
1.670
1.700
11,029
-0.12(-6.59%)
Feb 21, 2012
1.830
1.840
1.700
1.820
8,285
-0.03(-1.63%)
Feb 17, 2012
1.700
1.850
1.700
1.850
8,335
+0.16(+9.47%)
Feb 16, 2012
1.690
1.800
1.680
1.690
28,271
-0.05(-2.87%)
Feb 15, 2012
1.750
1.810
1.690
1.740
15,940
+0.05(+2.96%)
Feb 14, 2012
1.750
1.890
1.650
1.690
63,200
-0.06(-3.43%)
Feb 13, 2012
1.750
1.800
1.700
1.750
26,124
-0.01(-0.57%)
Feb 10, 2012
1.720
1.770
1.720
1.760
7,647
+0.01(+0.57%)
Feb 09, 2012
1.710
1.750
1.660
1.750
43,200
+0.03(+1.60%)
Feb 08, 2012
1.690
1.730
1.690
1.722
6,000
-0.03(-1.57%)
Feb 07, 2012
1.750
1.750
1.670
1.750
7,768
+0.00(+0.00%)
Feb 06, 2012
1.780
1.800
1.670
1.750
16,721
-0.01(-0.51%)
Feb 03, 2012
1.770
1.780
1.700
1.759
10,845
-0.02(-0.96%)
Feb 02, 2012
1.780
1.780
1.690
1.776
23,060
+0.01(+0.34%)
Feb 01, 2012
1.780
1.780
1.720
1.770
6,900
-0.01(-0.56%)
Jan 31, 2012
1.720
1.780
1.660
1.780
35,150
+0.07(+4.09%)
Jan 30, 2012
1.660
1.710
1.660
1.710
5,196
+0.05(+3.01%)
Jan 27, 2012
1.650
1.700
1.650
1.660
6,308
+0.01(+0.61%)
Jan 26, 2012
1.610
1.680
1.610
1.650
18,729
+0.07(+4.43%)
Jan 25, 2012
1.688
1.688
1.570
1.580
4,291
-0.11(-6.51%)
Jan 24, 2012
1.490
1.732
1.480
1.690
30,470
+0.07(+4.32%)
Jan 23, 2012
1.660
1.660
1.620
1.620
16,263
-0.01(-0.37%)
Jan 20, 2012
1.660
1.660
1.500
1.626
30,526
-0.01(-0.85%)
Jan 19, 2012
1.460
1.650
1.405
1.640
54,000
+0.13(+8.48%)
Jan 18, 2012
1.553
1.553
1.481
1.512
9,940
+0.04(+2.84%)
Jan 17, 2012
1.530
1.530
1.470
1.470
6,850
+0.01(+0.68%)
Jan 13, 2012
1.430
1.480
1.430
1.460
900
+0.04(+2.81%)
Jan 12, 2012
1.380
1.480
1.320
1.420
24,750
+0.04(+2.91%)
Jan 11, 2012
1.500
1.500
1.200
1.380
54,749
-0.17(-10.97%)
Jan 10, 2012
1.640
1.640
1.440
1.550
15,600
-0.03(-1.90%)
Jan 09, 2012
1.540
1.610
1.540
1.580
2,410
+0.04(+2.60%)
Jan 06, 2012
1.560
1.730
1.510
1.540
9,735
-0.06(-3.75%)
Jan 05, 2012
1.680
1.690
1.530
1.600
14,023
-0.08(-4.76%)
Jan 04, 2012
1.690
1.780
1.580
1.680
7,795
-0.05(-2.89%)
Dec 30, 2011
1.640
1.770
1.640
1.730
55,666
+0.13(+8.12%)
Dec 29, 2011
1.640
1.730
1.600
1.600
23,708
-0.05(-3.03%)
Dec 28, 2011
1.610
1.660
1.610
1.650
4,500
+0.05(+3.12%)
Dec 27, 2011
1.650
1.750
1.600
1.600
35,850
-0.04(-2.44%)
Dec 23, 2011
1.450
1.650
1.450
1.640
43,544
+0.19(+13.03%)
Dec 21, 2011
1.460
1.460
1.400
1.451
2,000
+0.11(+8.28%)
Dec 20, 2011
1.400
1.490
1.190
1.340
68,407
-0.03(-2.19%)
Dec 19, 2011
1.297
1.380
1.297
1.370
650
-0.01(-0.72%)
Dec 16, 2011
1.420
1.490
1.351
1.380
26,119
+0.01(+0.73%)
Dec 15, 2011
1.250
1.630
1.250
1.370
136,926
+0.15(+12.30%)
Dec 14, 2011
1.100
1.250
1.090
1.220
5,500
+0.14(+12.96%)
Dec 13, 2011
1.220
1.320
1.020
1.080
28,593
-0.14(-11.65%)
Dec 12, 2011
1.240
1.308
1.201
1.222
6,609
-0.05(-3.75%)
Dec 09, 2011
1.190
1.280
1.150
1.270
6,824
+0.06(+4.96%)
Dec 08, 2011
1.200
1.210
1.130
1.210
4,290
-0.06(-4.72%)
Dec 07, 2011
1.270
1.270
1.252
1.270
1,000
+0.03(+2.42%)
Dec 06, 2011
1.300
1.300
1.222
1.240
2,532
-0.06(-4.62%)
Dec 05, 2011
1.350
1.350
1.270
1.300
9,989
+0.01(+0.78%)
Dec 02, 2011
1.250
1.380
1.210
1.290
6,519
+0.00(+0.00%)
Dec 01, 2011
1.224
1.300
1.200
1.290
5,700
+0.00(+0.00%)
Nov 30, 2011
1.360
1.430
1.180
1.290
29,811
-0.02(-1.53%)
Nov 29, 2011
1.360
1.487
1.190
1.310
53,330
-0.03(-2.24%)
Nov 28, 2011
1.160
1.650
1.100
1.340
70,304
+0.28(+26.42%)
Nov 25, 2011
1.150
1.180
1.060
1.060
300
-0.06(-5.02%)
Nov 23, 2011
1.200
1.220
1.060
1.116
11,294
-0.09(-7.77%)
Nov 22, 2011
1.270
1.270
1.200
1.210
5,000
-0.04(-3.20%)
Nov 21, 2011
1.140
1.250
1.100
1.250
15,000
+0.06(+5.03%)
Nov 18, 2011
1.150
1.250
1.150
1.190
6,046
-0.01(-0.83%)
Nov 17, 2011
1.200
1.300
1.150
1.200
16,511
+0.00(+0.00%)
Nov 16, 2011
1.150
1.270
1.150
1.200
15,053
+0.02(+1.69%)
Nov 15, 2011
1.176
1.180
1.140
1.180
4,332
+0.03(+2.61%)
Nov 14, 2011
1.140
1.200
1.140
1.150
3,550
+0.04(+3.60%)
Nov 11, 2011
1.110
1.110
1.050
1.110
975
+0.00(+0.00%)
Nov 10, 2011
1.110
1.110
1.090
1.110
2,055
+0.05(+4.72%)
Nov 09, 2011
1.100
1.300
1.050
1.060
57,790
-0.09(-7.83%)
Nov 08, 2011
1.100
1.150
1.100
1.150
3,145
+0.03(+2.68%)
Nov 07, 2011
1.120
1.135
1.100
1.120
5,633
-0.03(-2.61%)
Nov 04, 2011
1.100
1.150
1.100
1.150
8,105
+0.04(+3.42%)
Nov 03, 2011
1.150
1.180
1.110
1.112
2,172
-0.06(-4.96%)
Nov 02, 2011
1.140
1.170
1.120
1.170
17,940
-0.03(-2.50%)
Nov 01, 2011
1.180
1.250
1.123
1.200
6,833
+0.02(+2.13%)
Oct 31, 2011
1.200
1.200
1.120
1.175
1,500
-0.03(-2.89%)
Oct 28, 2011
1.220
1.270
1.210
1.210
15,100
-0.04(-3.20%)
Oct 27, 2011
1.110
1.250
1.100
1.250
24,720
+0.10(+8.70%)
Oct 26, 2011
1.070
1.170
1.070
1.150
3,684
+0.07(+6.48%)
Oct 25, 2011
1.200
1.200
1.080
1.080
13,063
-0.12(-10.00%)
Oct 24, 2011
1.210
1.210
1.131
1.200
12,866
+0.02(+1.69%)
Oct 21, 2011
1.170
1.180
1.130
1.180
300
+0.01(+0.85%)
Oct 20, 2011
1.160
1.170
1.150
1.170
1,990
+0.02(+1.74%)
Oct 19, 2011
1.150
1.290
1.110
1.150
12,800
+0.07(+6.47%)
Oct 18, 2011
1.190
1.190
1.070
1.080
24,617
-0.07(-6.08%)
Oct 17, 2011
1.141
1.250
1.141
1.150
5,300
-0.06(-4.96%)
Oct 14, 2011
1.290
1.290
1.200
1.210
675
-0.09(-6.92%)
Oct 13, 2011
1.140
1.300
1.140
1.300
21,588
+0.20(+18.18%)
Oct 12, 2011
1.100
1.139
1.080
1.100
9,700
+0.00(+0.00%)
Oct 11, 2011
1.070
1.160
1.070
1.100
13,921
+0.02(+1.90%)
Oct 10, 2011
1.118
1.120
1.079
1.079
2,583
-0.06(-5.31%)
Oct 07, 2011
1.070
1.150
1.070
1.140
3,104
+0.04(+3.64%)
Oct 06, 2011
1.120
1.150
1.050
1.100
20,686
-0.01(-0.90%)
Oct 05, 2011
1.010
1.149
1.010
1.110
28,860
+0.11(+11.00%)
Oct 04, 2011
1.070
1.070
1.000
1.000
25,583
-0.04(-3.85%)
Oct 03, 2011
1.210
1.222
1.020
1.040
15,650
-0.17(-14.05%)
Sep 30, 2011
1.200
1.240
1.160
1.210
6,600
-0.05(-3.97%)
Sep 29, 2011
1.270
1.300
1.200
1.260
9,351
+0.01(+0.80%)
Sep 28, 2011
1.250
1.300
1.250
1.250
16,774
+0.00(+0.00%)
Sep 27, 2011
1.350
1.390
1.250
1.250
25,200
-0.10(-7.41%)
Sep 26, 2011
1.392
1.392
1.280
1.350
4,134
-0.03(-2.17%)
Sep 23, 2011
1.350
1.400
1.350
1.380
5,022
+0.03(+2.22%)
Sep 22, 2011
1.400
1.510
1.350
1.350
22,734
-0.15(-10.00%)
Sep 21, 2011
1.520
1.520
1.410
1.500
10,698
-0.02(-1.32%)
Sep 20, 2011
1.540
1.546
1.520
1.520
2,000
-0.02(-1.30%)
Sep 19, 2011
1.570
1.580
1.528
1.540
2,998
-0.08(-4.94%)
Sep 16, 2011
1.500
1.620
1.490
1.620
2,790
+0.08(+5.19%)
Sep 15, 2011
1.460
1.540
1.460
1.540
3,930
+0.07(+4.76%)
Sep 14, 2011
1.410
1.530
1.400
1.470
2,500
+0.02(+1.38%)
Sep 13, 2011
1.420
1.490
1.410
1.450
4,823
+0.07(+5.07%)
Sep 12, 2011
1.420
1.420
1.380
1.380
7,374
-0.10(-6.76%)
Sep 09, 2011
1.530
1.610
1.480
1.480
4,377
-0.04(-2.63%)
Sep 08, 2011
1.580
1.700
1.520
1.520
18,377
-0.05(-3.18%)
Sep 07, 2011
1.580
1.580
1.550
1.570
5,565
+0.00(+0.00%)
Sep 06, 2011
1.500
1.580
1.490
1.570
8,221
+0.08(+5.70%)
Sep 02, 2011
1.540
1.550
1.450
1.485
7,044
-0.06(-4.17%)
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.