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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9413
-0.0087 (-0.92%)
Streaming Delayed Price
Updated: 11:13 AM 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 (%)
Jun 30, 2011
9.250
9.415
9.140
9.170
369,749
-0.02(-0.22%)
Jun 29, 2011
9.120
9.400
8.990
9.190
395,949
+0.08(+0.88%)
Jun 28, 2011
8.740
9.120
8.640
9.110
426,610
+0.37(+4.23%)
Jun 27, 2011
8.360
8.750
8.250
8.740
341,947
+0.38(+4.55%)
Jun 24, 2011
8.520
8.570
8.140
8.360
2,759,766
-0.14(-1.65%)
Jun 23, 2011
8.400
8.610
8.280
8.500
226,107
-0.01(-0.12%)
Jun 22, 2011
8.340
8.670
8.210
8.510
350,900
+0.14(+1.67%)
Jun 21, 2011
8.360
8.500
8.200
8.370
348,402
+0.05(+0.60%)
Jun 20, 2011
8.270
8.330
8.030
8.320
308,503
+0.19(+2.34%)
Jun 17, 2011
8.150
8.250
7.870
8.130
742,537
+0.03(+0.37%)
Jun 16, 2011
7.980
8.220
7.945
8.100
270,500
+0.11(+1.38%)
Jun 15, 2011
7.483
8.070
7.483
7.990
372,686
-0.02(-0.25%)
Jun 14, 2011
8.040
8.080
7.980
8.010
447,397
+0.06(+0.75%)
Jun 13, 2011
7.890
8.040
7.770
7.950
342,293
+0.13(+1.66%)
Jun 10, 2011
7.900
8.040
7.710
7.820
616,716
-0.15(-1.88%)
Jun 09, 2011
8.070
8.070
7.950
7.970
208,077
-0.05(-0.62%)
Jun 08, 2011
8.050
8.120
7.880
8.020
465,993
-0.01(-0.12%)
Jun 07, 2011
8.050
8.220
8.020
8.030
300,593
+0.03(+0.37%)
Jun 06, 2011
8.070
8.100
8.000
8.000
304,092
-0.07(-0.87%)
Jun 03, 2011
8.060
8.110
7.980
8.070
510,868
+0.12(+1.51%)
May 24, 2011
8.190
8.200
7.930
7.950
181,646
-0.23(-2.81%)
May 23, 2011
8.050
8.360
7.950
8.180
265,390
+0.00(+0.00%)
May 20, 2011
8.270
8.460
8.180
8.180
153,375
-0.16(-1.86%)
May 19, 2011
8.440
8.470
8.150
8.335
106,297
-0.04(-0.54%)
May 18, 2011
8.070
8.400
8.070
8.380
154,441
+0.36(+4.49%)
May 17, 2011
8.060
8.120
7.900
8.020
250,382
-0.12(-1.47%)
May 16, 2011
8.020
8.240
8.010
8.140
248,273
+0.11(+1.37%)
May 13, 2011
8.350
8.430
7.960
8.030
290,094
-0.35(-4.18%)
May 12, 2011
8.010
8.400
7.930
8.380
152,492
+0.37(+4.62%)
May 11, 2011
8.140
8.230
7.880
8.010
184,760
-0.13(-1.60%)
May 10, 2011
8.320
8.320
8.100
8.140
171,063
-0.12(-1.45%)
May 09, 2011
8.000
8.399
8.000
8.260
183,164
+0.25(+3.12%)
May 06, 2011
8.210
8.240
7.875
8.010
232,866
-0.08(-0.99%)
May 05, 2011
8.050
8.410
8.020
8.090
245,990
+0.04(+0.50%)
May 04, 2011
8.510
8.530
8.040
8.050
433,406
-0.46(-5.41%)
May 03, 2011
9.010
9.080
8.510
8.510
422,111
-0.59(-6.48%)
May 02, 2011
9.143
9.220
9.050
9.100
561,605
-0.01(-0.11%)
Apr 29, 2011
9.040
9.340
8.960
9.110
454,146
+0.11(+1.22%)
Apr 28, 2011
8.480
9.000
8.470
9.000
415,037
+0.53(+6.26%)
Apr 27, 2011
8.500
8.539
8.310
8.470
334,355
+0.11(+1.32%)
Apr 26, 2011
7.950
8.510
7.920
8.360
896,746
+0.44(+5.62%)
Apr 25, 2011
7.790
7.920
7.710
7.915
186,634
+0.09(+1.21%)
Apr 21, 2011
7.550
7.850
7.350
7.820
452,937
+0.33(+4.41%)
Apr 20, 2011
7.440
7.500
7.380
7.490
116,931
+0.19(+2.53%)
Apr 19, 2011
7.510
7.510
7.290
7.305
219,931
-0.19(-2.47%)
Apr 18, 2011
7.360
7.520
7.260
7.490
263,485
+0.01(+0.13%)
Apr 15, 2011
7.260
7.500
7.220
7.480
274,142
+0.18(+2.47%)
Apr 14, 2011
7.230
7.310
7.060
7.300
137,435
-0.03(-0.41%)
Apr 13, 2011
7.350
7.360
7.250
7.330
173,942
+0.02(+0.27%)
Apr 12, 2011
7.290
7.360
7.290
7.310
92,067
-0.02(-0.27%)
Apr 11, 2011
7.240
7.410
7.180
7.330
195,813
+0.07(+0.96%)
Apr 08, 2011
7.390
7.390
7.190
7.260
104,243
-0.07(-0.95%)
Apr 07, 2011
7.270
7.420
7.230
7.330
425,464
+0.08(+1.10%)
Apr 06, 2011
7.370
7.490
7.200
7.250
163,702
-0.06(-0.82%)
Apr 05, 2011
7.200
7.490
7.140
7.310
146,687
+0.08(+1.11%)
Apr 04, 2011
7.230
7.270
7.180
7.230
137,575
+0.05(+0.70%)
Apr 01, 2011
7.170
7.250
6.980
7.180
179,320
+0.07(+0.98%)
Mar 31, 2011
7.170
7.210
7.060
7.110
135,833
-0.06(-0.84%)
Mar 30, 2011
7.170
7.480
7.130
7.170
125,410
-0.14(-1.92%)
Mar 29, 2011
7.270
7.410
7.230
7.310
200,176
+0.05(+0.69%)
Mar 28, 2011
7.160
7.300
7.090
7.260
321,085
+0.11(+1.54%)
Mar 25, 2011
7.080
7.290
7.040
7.150
350,887
+0.12(+1.71%)
Mar 24, 2011
6.800
7.050
6.730
7.030
180,694
+0.28(+4.15%)
Mar 23, 2011
6.730
6.880
6.620
6.750
293,701
-0.02(-0.30%)
Mar 22, 2011
6.860
6.860
6.750
6.770
148,380
-0.05(-0.73%)
Mar 21, 2011
6.800
6.990
6.760
6.820
207,305
-0.05(-0.73%)
Mar 18, 2011
6.950
6.980
6.820
6.870
203,792
-0.01(-0.15%)
Mar 17, 2011
6.860
7.030
6.670
6.880
248,996
+0.15(+2.23%)
Mar 16, 2011
6.710
6.920
6.540
6.730
324,060
-0.02(-0.30%)
Mar 15, 2011
6.700
6.850
6.690
6.750
245,057
-0.09(-1.32%)
Mar 14, 2011
6.650
6.880
6.650
6.840
264,180
+0.12(+1.79%)
Mar 11, 2011
6.910
7.090
6.680
6.720
273,386
-0.24(-3.45%)
Mar 10, 2011
7.150
7.150
6.910
6.960
243,286
-0.25(-3.47%)
Mar 09, 2011
7.210
7.280
7.110
7.210
214,757
+0.00(+0.00%)
Mar 08, 2011
6.860
7.220
6.770
7.210
202,524
+0.33(+4.80%)
Mar 07, 2011
7.100
7.180
6.740
6.880
181,383
-0.19(-2.69%)
Mar 04, 2011
7.260
7.330
6.920
7.070
139,346
-0.22(-3.02%)
Mar 03, 2011
6.810
7.350
6.800
7.290
319,342
+0.58(+8.64%)
Mar 02, 2011
6.650
7.090
6.500
6.710
485,700
+0.06(+0.90%)
Mar 01, 2011
7.020
7.020
6.470
6.650
1,681,583
-0.34(-4.86%)
Feb 28, 2011
7.000
7.150
6.800
6.990
639,374
-0.31(-4.25%)
Feb 25, 2011
7.100
7.340
7.020
7.300
138,357
+0.21(+2.96%)
Feb 24, 2011
6.730
7.115
6.730
7.090
180,870
+0.36(+5.35%)
Feb 23, 2011
6.930
6.960
6.640
6.730
238,530
-0.20(-2.89%)
Feb 22, 2011
7.000
7.100
6.860
6.930
164,910
-0.15(-2.12%)
Feb 18, 2011
7.030
7.130
6.880
7.080
215,717
+0.11(+1.58%)
Feb 17, 2011
6.670
7.005
6.670
6.970
174,860
+0.30(+4.50%)
Feb 16, 2011
6.640
6.820
6.600
6.670
238,989
+0.06(+0.91%)
Feb 15, 2011
6.590
6.630
6.520
6.610
96,773
+0.01(+0.15%)
Feb 14, 2011
6.710
6.760
6.570
6.600
70,827
-0.09(-1.35%)
Feb 11, 2011
6.510
6.690
6.420
6.690
81,182
+0.15(+2.29%)
Feb 10, 2011
6.550
6.610
6.520
6.540
81,680
-0.05(-0.76%)
Feb 09, 2011
6.600
6.630
6.520
6.590
112,259
-0.04(-0.60%)
Feb 08, 2011
6.720
6.770
6.600
6.630
147,838
-0.08(-1.19%)
Feb 07, 2011
6.630
6.850
6.620
6.710
102,507
+0.07(+1.05%)
Feb 04, 2011
6.540
6.660
6.540
6.640
155,301
+0.07(+1.07%)
Feb 03, 2011
6.720
6.750
6.550
6.570
159,564
-0.15(-2.23%)
Feb 02, 2011
6.820
7.010
6.700
6.720
204,610
-0.15(-2.18%)
Feb 01, 2011
6.750
6.900
6.710
6.870
159,956
+0.15(+2.16%)
Jan 31, 2011
6.840
7.030
6.650
6.725
168,954
-0.10(-1.39%)
Jan 28, 2011
6.940
6.960
6.810
6.820
195,846
-0.15(-2.15%)
Jan 27, 2011
7.090
7.100
6.800
6.970
294,196
-0.22(-3.06%)
Jan 26, 2011
7.030
7.290
7.030
7.190
98,821
+0.11(+1.55%)
Jan 25, 2011
7.160
7.180
7.010
7.080
114,345
-0.14(-1.94%)
Jan 24, 2011
7.050
7.330
7.000
7.220
112,929
+0.15(+2.12%)
Jan 21, 2011
7.200
7.270
6.980
7.070
311,540
-0.07(-0.98%)
Jan 20, 2011
7.290
7.360
7.110
7.140
353,520
-0.23(-3.12%)
Jan 19, 2011
7.580
7.640
7.260
7.370
265,009
-0.24(-3.15%)
Jan 18, 2011
7.610
7.620
7.550
7.610
114,564
-0.06(-0.78%)
Jan 14, 2011
7.700
7.730
7.600
7.670
153,012
-0.01(-0.13%)
Jan 13, 2011
7.570
7.690
7.520
7.680
214,781
+0.11(+1.45%)
Jan 12, 2011
7.760
7.840
7.530
7.570
121,258
-0.10(-1.30%)
Jan 11, 2011
7.630
7.790
7.610
7.670
134,497
+0.10(+1.32%)
Jan 10, 2011
7.670
7.710
7.530
7.570
191,077
-0.17(-2.20%)
Jan 07, 2011
7.600
7.750
7.520
7.740
120,451
+0.13(+1.71%)
Jan 06, 2011
7.600
7.670
7.510
7.610
140,392
-0.01(-0.13%)
Jan 05, 2011
7.620
7.710
7.560
7.620
203,439
+0.00(+0.00%)
Jan 04, 2011
7.710
7.800
7.500
7.620
144,797
-0.08(-1.04%)
Jan 03, 2011
7.580
7.758
7.520
7.700
315,909
+0.17(+2.26%)
Dec 31, 2010
7.590
7.680
7.510
7.530
225,360
-0.07(-0.92%)
Dec 30, 2010
7.700
7.790
7.583
7.600
103,014
-0.13(-1.68%)
Dec 29, 2010
7.690
7.830
7.690
7.730
82,830
+0.03(+0.39%)
Dec 28, 2010
7.790
7.790
7.670
7.700
99,233
-0.08(-1.03%)
Dec 27, 2010
7.780
7.850
7.740
7.780
106,626
+0.00(+0.00%)
Dec 23, 2010
7.780
7.880
7.780
7.780
113,948
-0.02(-0.26%)
Dec 22, 2010
7.800
7.900
7.740
7.800
190,706
+0.00(+0.00%)
Dec 21, 2010
7.850
7.880
7.650
7.800
481,205
+0.01(+0.13%)
Dec 20, 2010
7.900
7.960
7.780
7.790
213,310
-0.12(-1.52%)
Dec 17, 2010
8.040
8.152
7.870
7.910
717,863
-0.15(-1.86%)
Dec 16, 2010
8.030
8.075
7.990
8.060
310,021
+0.07(+0.88%)
Dec 15, 2010
7.990
8.105
7.960
7.990
406,311
+0.01(+0.13%)
Dec 14, 2010
8.030
8.030
7.900
7.980
164,449
+0.00(+0.00%)
Dec 13, 2010
8.100
8.100
7.960
7.980
322,574
-0.12(-1.48%)
Dec 10, 2010
7.940
8.200
7.880
8.100
316,174
+0.21(+2.66%)
Dec 09, 2010
8.040
8.040
7.880
7.890
159,308
-0.05(-0.63%)
Dec 08, 2010
8.100
8.140
7.940
7.940
159,174
-0.11(-1.37%)
Dec 07, 2010
8.350
8.350
8.040
8.050
310,160
-0.25(-3.01%)
Dec 06, 2010
8.220
8.360
8.140
8.300
235,138
+0.04(+0.48%)
Dec 03, 2010
8.230
8.390
8.090
8.260
154,007
-0.02(-0.24%)
Dec 02, 2010
8.160
8.300
8.160
8.280
105,975
+0.13(+1.60%)
Dec 01, 2010
8.130
8.420
8.090
8.150
218,897
+0.17(+2.13%)
Nov 30, 2010
7.970
8.150
7.910
7.980
482,401
-0.07(-0.87%)
Nov 29, 2010
7.880
8.120
7.760
8.050
279,233
+0.09(+1.13%)
Nov 26, 2010
7.790
8.000
7.790
7.960
102,839
+0.10(+1.27%)
Nov 24, 2010
7.720
7.860
7.860
7.860
514,062
+0.23(+3.01%)
Nov 23, 2010
7.630
7.730
7.500
7.630
125,027
-0.12(-1.55%)
Nov 22, 2010
7.740
7.870
7.600
7.750
194,788
-0.05(-0.64%)
Nov 19, 2010
7.900
7.900
7.690
7.800
288,595
-0.10(-1.27%)
Nov 18, 2010
7.860
8.030
7.860
7.900
236,508
+0.10(+1.28%)
Nov 17, 2010
7.740
7.830
7.620
7.800
200,956
+0.08(+1.04%)
Nov 16, 2010
7.660
7.780
7.490
7.720
376,289
+0.00(+0.00%)
Nov 15, 2010
7.650
7.860
7.570
7.720
195,593
+0.14(+1.85%)
Nov 12, 2010
7.560
7.710
7.555
7.580
222,507
-0.04(-0.52%)
Nov 11, 2010
7.740
7.860
7.530
7.620
369,802
-0.23(-2.93%)
Nov 10, 2010
7.840
8.060
7.730
7.850
2,280,678
+0.06(+0.77%)
Nov 09, 2010
8.170
8.170
7.770
7.790
202,087
-0.21(-2.66%)
Nov 08, 2010
8.040
8.190
7.990
8.003
785,414
-0.10(-1.20%)
Nov 05, 2010
8.230
8.290
7.990
8.100
209,164
-0.13(-1.58%)
Nov 04, 2010
8.010
8.250
8.010
8.230
281,419
+0.34(+4.31%)
Nov 03, 2010
7.960
7.960
7.450
7.890
1,453,350
-0.06(-0.75%)
Nov 02, 2010
8.400
8.650
7.890
7.950
525,388
-0.12(-1.49%)
Nov 01, 2010
8.340
8.340
7.950
8.070
268,580
-0.24(-2.89%)
Oct 29, 2010
8.150
8.410
8.150
8.310
151,328
+0.10(+1.22%)
Oct 28, 2010
8.490
8.520
8.200
8.210
107,542
-0.18(-2.15%)
Oct 27, 2010
8.470
8.560
8.310
8.390
161,960
-0.09(-1.06%)
Oct 25, 2010
8.300
8.510
8.150
8.480
98,350
+0.27(+3.29%)
Oct 22, 2010
8.190
8.370
8.190
8.210
107,990
+0.03(+0.37%)
Oct 21, 2010
8.500
8.500
8.130
8.180
223,424
-0.25(-2.97%)
Oct 20, 2010
8.480
8.550
8.420
8.430
146,154
+0.02(+0.24%)
Oct 19, 2010
8.490
8.630
8.350
8.410
212,602
-0.22(-2.55%)
Oct 18, 2010
8.590
8.780
8.470
8.630
289,087
+0.09(+1.05%)
Oct 15, 2010
8.580
8.650
8.470
8.540
292,176
+0.08(+0.95%)
Oct 14, 2010
8.390
8.530
8.390
8.460
253,768
+0.04(+0.48%)
Oct 13, 2010
8.380
8.520
8.270
8.420
138,904
+0.11(+1.32%)
Oct 12, 2010
8.240
8.400
8.040
8.310
161,304
+0.02(+0.24%)
Oct 11, 2010
8.400
8.420
8.270
8.290
152,331
-0.11(-1.31%)
Oct 08, 2010
8.400
8.500
8.360
8.400
232,971
+0.00(+0.00%)
Oct 07, 2010
8.480
8.490
8.370
8.400
81,476
+0.00(+0.00%)
Oct 06, 2010
8.520
8.610
8.390
8.400
170,168
-0.16(-1.87%)
Oct 05, 2010
8.390
8.640
8.280
8.560
420,037
+0.29(+3.51%)
Oct 04, 2010
8.260
8.400
8.180
8.270
179,421
-0.04(-0.48%)
Oct 01, 2010
8.480
8.490
8.230
8.310
224,765
-0.10(-1.19%)
Sep 30, 2010
8.540
8.640
8.350
8.410
358,797
+0.01(+0.12%)
Sep 29, 2010
8.350
8.480
8.310
8.400
144,935
+0.00(+0.00%)
Sep 28, 2010
8.480
8.520
8.270
8.400
311,343
-0.08(-0.94%)
Sep 27, 2010
8.570
8.590
8.473
8.480
270,485
-0.07(-0.82%)
Sep 24, 2010
8.470
8.580
8.410
8.550
240,711
+0.22(+2.64%)
Sep 23, 2010
8.300
8.410
8.230
8.330
229,869
-0.03(-0.36%)
Sep 22, 2010
8.230
8.370
8.070
8.360
324,201
+0.08(+0.97%)
Sep 21, 2010
8.500
8.500
8.250
8.280
177,386
-0.21(-2.47%)
Sep 20, 2010
8.450
8.540
8.330
8.490
281,150
+0.05(+0.59%)
Sep 17, 2010
8.540
8.570
8.355
8.440
354,044
-0.24(-2.76%)
Sep 15, 2010
8.550
8.800
8.250
8.680
256,328
+0.10(+1.17%)
Sep 14, 2010
8.520
8.700
8.470
8.580
157,035
+0.05(+0.59%)
Sep 13, 2010
8.660
8.785
8.520
8.530
312,429
-0.04(-0.47%)
Sep 10, 2010
8.550
8.640
8.500
8.570
106,068
+0.07(+0.82%)
Sep 09, 2010
8.630
8.659
8.340
8.500
99,992
-0.01(-0.12%)
Sep 08, 2010
8.320
8.610
8.320
8.510
164,919
+0.20(+2.41%)
Sep 07, 2010
8.440
8.450
8.250
8.310
138,574
-0.14(-1.66%)
Sep 03, 2010
8.570
8.630
8.330
8.450
168,226
-0.03(-0.35%)
Sep 02, 2010
8.210
8.520
8.100
8.480
122,456
+0.21(+2.54%)
Sep 01, 2010
7.980
8.270
7.920
8.270
203,977
+0.44(+5.62%)
Aug 31, 2010
7.820
8.150
7.800
7.830
399,445
+0.03(+0.38%)
Aug 30, 2010
8.010
8.107
7.790
7.800
218,605
-0.27(-3.35%)
Aug 27, 2010
8.240
8.260
7.970
8.070
277,765
-0.05(-0.62%)
Aug 26, 2010
8.210
8.320
8.110
8.120
166,205
-0.04(-0.49%)
Aug 25, 2010
7.940
8.200
7.780
8.160
197,141
+0.16(+2.00%)
Aug 24, 2010
8.050
8.130
7.940
8.000
197,294
-0.14(-1.72%)
Aug 23, 2010
8.380
8.490
8.130
8.140
194,090
-0.17(-2.05%)
Aug 20, 2010
8.150
8.410
8.140
8.310
217,674
+0.09(+1.09%)
Aug 19, 2010
8.480
8.580
8.110
8.220
202,487
-0.32(-3.75%)
Aug 18, 2010
8.460
8.630
8.450
8.540
219,414
+0.09(+1.07%)
Aug 17, 2010
8.330
8.570
8.240
8.450
276,154
+0.16(+1.93%)
Aug 16, 2010
8.020
8.300
8.020
8.290
163,751
+0.23(+2.85%)
Aug 13, 2010
8.090
8.180
8.050
8.060
215,897
-0.09(-1.10%)
Aug 12, 2010
8.060
8.340
8.010
8.150
150,378
-0.06(-0.73%)
Aug 11, 2010
8.460
8.460
8.170
8.210
244,396
-0.43(-4.98%)
Aug 10, 2010
8.680
8.830
8.450
8.640
233,545
-0.16(-1.82%)
Aug 09, 2010
8.500
8.820
8.320
8.800
227,774
+0.36(+4.27%)
Aug 06, 2010
8.470
8.530
8.170
8.440
136,214
-0.14(-1.63%)
Aug 05, 2010
8.600
8.810
8.420
8.580
241,796
-0.11(-1.27%)
Aug 04, 2010
8.370
8.800
8.370
8.690
349,235
+0.35(+4.20%)
Aug 03, 2010
8.090
8.520
8.070
8.340
254,307
+0.24(+2.96%)
Aug 02, 2010
8.180
8.260
8.020
8.100
179,070
+0.00(+0.00%)
Jul 30, 2010
7.870
8.220
7.790
8.100
282,079
+0.10(+1.25%)
Jul 29, 2010
8.170
8.200
7.830
8.000
180,891
-0.10(-1.23%)
Jul 28, 2010
8.300
8.300
8.050
8.100
182,340
-0.20(-2.41%)
Jul 27, 2010
8.450
8.500
8.170
8.300
168,895
-0.10(-1.19%)
Jul 26, 2010
8.190
8.500
8.033
8.400
300,032
+0.23(+2.82%)
Jul 23, 2010
7.360
8.170
7.360
8.170
405,278
+0.79(+10.70%)
Jul 22, 2010
7.160
7.400
7.160
7.380
812,902
+0.33(+4.68%)
Jul 21, 2010
7.350
7.350
7.000
7.050
199,138
-0.23(-3.16%)
Jul 20, 2010
7.150
7.330
7.100
7.280
142,828
+0.03(+0.41%)
Jul 19, 2010
7.280
7.360
7.130
7.250
98,650
+0.00(+0.03%)
Jul 16, 2010
7.550
7.600
7.190
7.247
264,165
-0.37(-4.89%)
Jul 15, 2010
7.740
7.740
7.470
7.620
206,275
-0.09(-1.17%)
Jul 14, 2010
7.810
7.850
7.620
7.710
155,158
-0.11(-1.41%)
Jul 13, 2010
7.300
7.850
7.260
7.820
247,269
+0.57(+7.86%)
Jul 12, 2010
7.640
7.730
7.250
7.250
117,298
-0.44(-5.72%)
Jul 09, 2010
7.370
7.700
7.260
7.690
108,883
+0.29(+3.92%)
Jul 08, 2010
7.340
7.460
7.260
7.400
155,988
+0.14(+1.86%)
Jul 07, 2010
6.980
7.280
6.930
7.265
200,275
+0.32(+4.68%)
Jul 06, 2010
7.030
7.310
6.890
6.940
354,954
-0.06(-0.86%)
Jul 02, 2010
7.160
7.250
6.950
7.000
284,894
-0.14(-1.96%)
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.