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
Marten Transport L
(NQ:
MRTN
)
17.44
+0.22 (+1.28%)
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 (%)
Mar 31, 2011
4.614
4.761
4.614
4.752
189,522
+0.12(+2.48%)
Mar 30, 2011
4.637
4.652
4.578
4.637
100,992
+0.11(+2.35%)
Mar 29, 2011
4.495
4.552
4.458
4.531
70,135
-0.01(-0.14%)
Mar 28, 2011
4.661
4.661
4.531
4.537
131,877
-0.10(-2.16%)
Mar 25, 2011
4.618
4.714
4.588
4.637
94,714
+0.03(+0.69%)
Mar 24, 2011
4.633
4.642
4.578
4.605
124,487
-0.05(-1.01%)
Mar 23, 2011
4.569
4.682
4.516
4.652
201,074
+0.07(+1.44%)
Mar 22, 2011
4.608
4.608
4.505
4.586
157,882
-0.01(-0.32%)
Mar 21, 2011
4.563
4.601
4.475
4.601
159,585
+0.13(+2.96%)
Mar 18, 2011
4.622
4.635
4.463
4.469
531,920
-0.12(-2.65%)
Mar 17, 2011
4.599
4.652
4.559
4.590
265,162
+0.08(+1.75%)
Mar 16, 2011
4.486
4.550
4.446
4.512
313,380
+0.01(+0.19%)
Mar 15, 2011
4.390
4.537
4.390
4.503
194,740
+0.01(+0.24%)
Mar 14, 2011
4.475
4.550
4.475
4.492
122,572
-0.04(-0.85%)
Mar 11, 2011
4.516
4.569
4.492
4.531
186,946
+0.01(+0.19%)
Mar 10, 2011
4.539
4.567
4.490
4.522
375,868
-0.08(-1.80%)
Mar 09, 2011
4.531
4.622
4.518
4.605
121,629
+0.07(+1.65%)
Mar 08, 2011
4.399
4.578
4.375
4.531
187,490
+0.12(+2.71%)
Mar 07, 2011
4.563
4.563
4.388
4.411
237,473
-0.14(-3.09%)
Mar 04, 2011
4.580
4.588
4.490
4.552
133,641
-0.02(-0.42%)
Mar 03, 2011
4.452
4.603
4.452
4.571
173,080
+0.17(+3.77%)
Mar 02, 2011
4.369
4.452
4.356
4.405
167,257
+0.02(+0.49%)
Mar 01, 2011
4.559
4.599
4.373
4.384
189,090
-0.17(-3.65%)
Feb 28, 2011
4.567
4.612
4.522
4.550
311,161
+0.00(+0.00%)
Feb 25, 2011
4.550
4.584
4.505
4.550
127,546
-0.00(-0.09%)
Feb 24, 2011
4.505
4.612
4.460
4.554
273,688
+0.06(+1.28%)
Feb 23, 2011
4.654
4.688
4.475
4.497
204,633
-0.16(-3.47%)
Feb 22, 2011
4.763
4.763
4.639
4.659
323,132
-0.15(-3.14%)
Feb 18, 2011
4.891
4.891
4.786
4.810
194,751
-0.05(-1.09%)
Feb 17, 2011
4.799
4.865
4.769
4.863
259,918
+0.06(+1.29%)
Feb 16, 2011
4.820
4.865
4.788
4.801
359,086
+0.00(+0.00%)
Feb 15, 2011
4.735
4.816
4.718
4.801
164,607
+0.07(+1.49%)
Feb 14, 2011
4.765
4.801
4.720
4.731
143,561
-0.04(-0.94%)
Feb 11, 2011
4.725
4.778
4.725
4.776
159,600
+0.04(+0.76%)
Feb 10, 2011
4.654
4.767
4.654
4.739
533,599
+0.05(+1.09%)
Feb 09, 2011
4.671
4.727
4.656
4.688
286,093
-0.00(-0.09%)
Feb 08, 2011
4.659
4.699
4.641
4.693
151,639
+0.02(+0.50%)
Feb 07, 2011
4.652
4.727
4.607
4.669
221,884
+0.01(+0.32%)
Feb 04, 2011
4.616
4.673
4.522
4.654
232,221
+0.03(+0.74%)
Feb 03, 2011
4.610
4.656
4.552
4.620
314,434
+0.00(+0.00%)
Feb 02, 2011
4.644
4.659
4.593
4.620
281,425
-0.04(-0.96%)
Feb 01, 2011
4.548
4.684
4.535
4.665
234,617
+0.13(+2.82%)
Jan 31, 2011
4.520
4.541
4.471
4.537
358,705
+0.04(+0.95%)
Jan 28, 2011
4.531
4.545
4.443
4.495
504,465
-0.06(-1.22%)
Jan 27, 2011
4.486
4.571
4.454
4.550
247,063
+0.08(+1.76%)
Jan 26, 2011
4.311
4.524
4.311
4.471
636,481
+0.19(+4.32%)
Jan 25, 2011
4.226
4.311
4.220
4.286
442,045
+0.03(+0.75%)
Jan 24, 2011
4.222
4.299
4.222
4.254
252,493
+0.02(+0.55%)
Jan 21, 2011
4.284
4.284
4.186
4.231
266,761
-0.01(-0.35%)
Jan 20, 2011
4.280
4.309
4.233
4.245
289,780
-0.04(-0.94%)
Jan 19, 2011
4.316
4.335
4.239
4.286
513,515
-0.02(-0.54%)
Jan 18, 2011
4.367
4.429
4.263
4.309
350,904
-0.08(-1.75%)
Jan 14, 2011
4.367
4.399
4.335
4.386
578,626
+0.02(+0.44%)
Jan 13, 2011
4.377
4.399
4.339
4.367
333,385
-0.02(-0.44%)
Jan 12, 2011
4.412
4.426
4.380
4.386
272,393
+0.02(+0.39%)
Jan 11, 2011
4.409
4.456
4.358
4.369
289,066
-0.01(-0.29%)
Jan 10, 2011
4.365
4.416
4.356
4.382
654,939
+0.01(+0.15%)
Jan 07, 2011
4.388
4.473
4.305
4.375
508,208
+0.00(+0.00%)
Jan 06, 2011
4.497
4.552
4.292
4.375
1,242,157
-0.13(-2.97%)
Jan 05, 2011
4.554
4.620
4.482
4.509
284,586
-0.05(-1.07%)
Jan 04, 2011
4.678
4.695
4.527
4.558
294,482
-0.09(-2.01%)
Jan 03, 2011
4.601
4.729
4.580
4.652
201,613
+0.10(+2.20%)
Dec 31, 2010
4.618
4.618
4.527
4.552
136,567
-0.03(-0.70%)
Dec 30, 2010
4.550
4.620
4.503
4.584
172,126
+0.04(+0.89%)
Dec 29, 2010
4.556
4.561
4.514
4.544
101,868
+0.01(+0.14%)
Dec 28, 2010
4.533
4.573
4.503
4.537
128,832
-0.03(-0.61%)
Dec 27, 2010
4.527
4.573
4.499
4.565
128,151
+0.01(+0.33%)
Dec 23, 2010
4.558
4.567
4.512
4.550
167,026
-0.01(-0.28%)
Dec 22, 2010
4.607
4.607
4.516
4.563
145,951
-0.03(-0.70%)
Dec 21, 2010
4.533
4.622
4.505
4.595
262,835
+0.09(+2.03%)
Dec 20, 2010
4.503
4.552
4.429
4.503
374,223
+0.03(+0.57%)
Dec 17, 2010
4.524
4.527
4.426
4.478
505,080
-0.05(-1.04%)
Dec 16, 2010
4.595
4.595
4.448
4.524
2,126,839
-0.07(-1.48%)
Dec 15, 2010
4.703
4.703
4.584
4.593
876,373
-0.13(-2.75%)
Dec 14, 2010
4.763
4.763
4.697
4.722
386,590
-0.01(-0.18%)
Dec 13, 2010
4.863
4.863
4.725
4.731
581,609
-0.12(-2.54%)
Dec 10, 2010
4.897
4.897
4.854
4.854
237,487
-0.02(-0.48%)
Dec 09, 2010
4.861
4.897
4.846
4.878
279,762
+0.06(+1.24%)
Dec 08, 2010
4.844
4.903
4.816
4.818
226,026
-0.03(-0.61%)
Dec 07, 2010
4.903
4.948
4.842
4.848
843,698
-0.00(-0.04%)
Dec 06, 2010
4.880
4.927
4.850
4.850
325,208
-0.05(-1.09%)
Dec 03, 2010
4.746
4.912
4.733
4.903
673,820
+0.14(+3.04%)
Dec 02, 2010
4.735
4.808
4.712
4.759
308,408
+0.02(+0.45%)
Dec 01, 2010
4.665
4.769
4.665
4.737
502,962
+0.16(+3.49%)
Nov 30, 2010
4.544
4.607
4.518
4.578
798,984
-0.01(-0.14%)
Nov 29, 2010
4.618
4.667
4.554
4.584
229,662
-0.06(-1.37%)
Nov 26, 2010
4.603
4.678
4.595
4.648
207,216
+0.00(+0.09%)
Nov 24, 2010
4.637
4.644
4.644
4.644
437,686
+0.05(+1.11%)
Nov 23, 2010
4.669
4.748
4.565
4.593
671,093
-0.13(-2.84%)
Nov 22, 2010
4.737
4.761
4.678
4.727
221,558
-0.01(-0.22%)
Nov 19, 2010
4.661
4.744
4.633
4.737
325,039
+0.08(+1.74%)
Nov 18, 2010
4.739
4.744
4.656
4.656
455,730
-0.02(-0.50%)
Nov 17, 2010
4.680
4.712
4.658
4.680
523,581
+0.01(+0.18%)
Nov 16, 2010
4.675
4.744
4.641
4.671
266,524
-0.04(-0.90%)
Nov 15, 2010
4.748
4.773
4.692
4.714
181,890
-0.00(-0.09%)
Nov 12, 2010
4.682
4.746
4.675
4.718
240,997
-0.01(-0.18%)
Nov 11, 2010
4.673
4.750
4.631
4.727
247,711
+0.00(+0.00%)
Nov 10, 2010
4.727
4.790
4.663
4.727
323,441
+0.02(+0.36%)
Nov 09, 2010
4.773
4.780
4.680
4.710
497,904
-0.07(-1.38%)
Nov 08, 2010
4.729
4.804
4.688
4.775
277,962
+0.02(+0.49%)
Nov 05, 2010
4.827
4.901
4.739
4.752
322,679
-0.08(-1.63%)
Nov 04, 2010
4.731
4.850
4.703
4.831
326,365
+0.15(+3.23%)
Nov 03, 2010
4.644
4.680
4.603
4.680
98,220
+0.04(+0.82%)
Nov 02, 2010
4.597
4.654
4.569
4.641
350,463
+0.10(+2.25%)
Nov 01, 2010
4.546
4.554
4.512
4.539
358,168
+0.02(+0.47%)
Oct 29, 2010
4.446
4.533
4.429
4.518
286,481
+0.06(+1.24%)
Oct 28, 2010
4.476
4.495
4.433
4.463
437,372
+0.01(+0.19%)
Oct 27, 2010
4.463
4.527
4.386
4.454
841,833
-0.11(-2.33%)
Oct 25, 2010
4.593
4.610
4.518
4.561
369,752
+0.01(+0.23%)
Oct 22, 2010
4.620
4.620
4.537
4.550
431,505
-0.06(-1.34%)
Oct 21, 2010
4.692
4.692
4.520
4.612
839,952
-0.05(-1.00%)
Oct 20, 2010
4.680
4.754
4.297
4.658
3,199,855
-0.42(-8.21%)
Oct 19, 2010
5.035
5.109
4.952
5.075
586,214
-0.05(-0.91%)
Oct 18, 2010
5.124
5.188
5.078
5.122
281,140
+0.02(+0.46%)
Oct 15, 2010
5.169
5.175
5.090
5.099
309,812
-0.00(-0.04%)
Oct 14, 2010
5.099
5.114
5.041
5.101
264,508
-0.01(-0.29%)
Oct 13, 2010
4.980
5.165
4.975
5.116
368,722
+0.16(+3.22%)
Oct 12, 2010
4.982
4.995
4.933
4.956
142,471
-0.05(-0.98%)
Oct 11, 2010
4.916
5.024
4.865
5.005
173,659
+0.09(+1.73%)
Oct 08, 2010
4.818
4.967
4.809
4.920
370,161
+0.10(+2.07%)
Oct 07, 2010
4.856
4.856
4.729
4.820
407,102
+0.01(+0.13%)
Oct 06, 2010
4.916
4.939
4.784
4.814
420,246
-0.09(-1.86%)
Oct 05, 2010
4.818
4.939
4.786
4.905
474,201
+0.15(+3.08%)
Oct 04, 2010
4.861
4.905
4.716
4.758
247,664
-0.11(-2.23%)
Oct 01, 2010
4.963
4.963
4.852
4.867
268,819
-0.06(-1.29%)
Sep 30, 2010
5.152
5.158
4.916
4.931
503,287
-0.19(-3.62%)
Sep 29, 2010
4.839
5.118
4.839
5.116
775,307
+0.25(+5.16%)
Sep 28, 2010
4.824
4.878
4.763
4.865
135,283
+0.06(+1.33%)
Sep 27, 2010
4.863
4.878
4.792
4.801
283,265
-0.08(-1.61%)
Sep 24, 2010
4.763
4.905
4.758
4.880
339,396
+0.18(+3.80%)
Sep 23, 2010
4.705
4.784
4.693
4.701
407,779
-0.04(-0.94%)
Sep 22, 2010
4.641
4.754
4.641
4.746
348,009
+0.10(+2.25%)
Sep 21, 2010
4.739
4.744
4.637
4.641
438,477
-0.10(-2.15%)
Sep 20, 2010
4.724
4.797
4.688
4.744
554,016
+0.03(+0.59%)
Sep 17, 2010
4.799
4.809
4.697
4.716
740,256
-0.06(-1.20%)
Sep 15, 2010
4.718
4.797
4.671
4.773
373,244
+0.04(+0.90%)
Sep 14, 2010
4.724
4.773
4.678
4.731
414,243
+0.00(+0.06%)
Sep 13, 2010
4.701
4.761
4.678
4.728
509,168
+0.08(+1.63%)
Sep 10, 2010
4.531
4.680
4.501
4.652
798,517
+0.16(+3.45%)
Sep 09, 2010
4.510
4.511
4.437
4.497
279,091
+0.05(+1.05%)
Sep 08, 2010
4.424
4.552
4.424
4.450
174,307
+0.04(+0.87%)
Sep 07, 2010
4.454
4.461
4.386
4.412
231,774
-0.04(-0.96%)
Sep 03, 2010
4.416
4.480
4.382
4.454
261,518
+0.09(+2.10%)
Sep 02, 2010
4.314
4.371
4.286
4.363
124,250
+0.04(+0.94%)
Sep 01, 2010
4.252
4.327
4.197
4.322
285,616
+0.15(+3.51%)
Aug 31, 2010
4.229
4.263
4.120
4.176
285,808
-0.07(-1.60%)
Aug 30, 2010
4.263
4.299
4.237
4.244
520,935
-0.04(-0.94%)
Aug 27, 2010
4.265
4.301
4.193
4.284
325,053
+0.08(+1.82%)
Aug 26, 2010
4.265
4.265
3.997
4.208
295,902
-0.04(-0.85%)
Aug 25, 2010
4.080
4.254
4.023
4.244
420,729
+0.13(+3.15%)
Aug 24, 2010
4.171
4.174
4.010
4.114
826,602
-0.07(-1.78%)
Aug 23, 2010
4.346
4.367
4.182
4.188
252,491
-0.14(-3.24%)
Aug 20, 2010
4.297
4.341
4.203
4.329
300,081
+0.01(+0.20%)
Aug 19, 2010
4.450
4.467
4.263
4.320
498,695
-0.13(-3.01%)
Aug 18, 2010
4.405
4.499
4.339
4.454
246,077
+0.05(+1.11%)
Aug 17, 2010
4.318
4.416
4.288
4.405
341,186
+0.13(+3.08%)
Aug 16, 2010
4.284
4.350
4.214
4.273
518,897
-0.03(-0.59%)
Aug 13, 2010
4.484
4.507
4.284
4.299
422,244
-0.21(-4.62%)
Aug 12, 2010
4.367
4.520
4.331
4.507
510,558
+0.10(+2.22%)
Aug 11, 2010
4.514
4.514
4.352
4.409
616,054
-0.18(-4.02%)
Aug 10, 2010
4.630
4.667
4.556
4.594
274,425
-0.09(-1.95%)
Aug 09, 2010
4.732
4.737
4.552
4.686
281,756
-0.01(-0.18%)
Aug 06, 2010
4.675
4.745
4.592
4.694
332,946
-0.04(-0.94%)
Aug 05, 2010
4.805
4.830
4.739
4.739
301,276
-0.10(-2.15%)
Aug 04, 2010
4.815
4.862
4.805
4.843
208,788
+0.04(+0.84%)
Aug 03, 2010
4.839
4.905
4.796
4.803
563,047
-0.06(-1.27%)
Aug 02, 2010
4.900
4.945
4.832
4.864
352,532
+0.04(+0.75%)
Jul 30, 2010
4.756
4.881
4.681
4.828
293,521
+0.01(+0.18%)
Jul 29, 2010
4.875
4.888
4.790
4.820
565,654
-0.01(-0.22%)
Jul 28, 2010
4.879
4.941
4.807
4.830
284,194
-0.06(-1.30%)
Jul 27, 2010
4.928
5.004
4.871
4.894
289,935
-0.00(-0.04%)
Jul 26, 2010
4.860
4.900
4.800
4.896
514,657
+0.03(+0.66%)
Jul 23, 2010
4.647
4.866
4.590
4.864
609,785
+0.21(+4.62%)
Jul 22, 2010
4.613
4.669
4.584
4.650
1,091,399
+0.12(+2.72%)
Jul 21, 2010
4.645
4.658
4.477
4.526
436,785
-0.07(-1.57%)
Jul 20, 2010
4.448
4.633
4.407
4.599
351,930
+0.10(+2.17%)
Jul 19, 2010
4.471
4.503
4.374
4.501
192,962
+0.04(+0.86%)
Jul 16, 2010
4.494
4.531
4.448
4.463
352,292
-0.07(-1.55%)
Jul 15, 2010
4.577
4.579
4.458
4.533
175,757
-0.07(-1.61%)
Jul 14, 2010
4.609
4.626
4.543
4.607
124,855
-0.01(-0.14%)
Jul 13, 2010
4.505
4.635
4.472
4.613
455,547
+0.17(+3.78%)
Jul 12, 2010
4.469
4.539
4.435
4.446
292,763
-0.05(-1.09%)
Jul 09, 2010
4.501
4.507
4.448
4.494
196,458
-0.02(-0.38%)
Jul 08, 2010
4.556
4.611
4.446
4.511
265,036
+0.00(+0.00%)
Jul 07, 2010
4.327
4.516
4.307
4.511
360,574
+0.21(+4.89%)
Jul 06, 2010
4.497
4.630
4.286
4.301
777,346
-0.15(-3.44%)
Jul 02, 2010
4.494
4.514
4.384
4.454
197,338
-0.00(-0.05%)
Jul 01, 2010
4.405
4.482
4.307
4.456
343,751
+0.04(+0.91%)
Jun 30, 2010
4.448
4.501
4.412
4.416
429,538
-0.02(-0.48%)
Jun 29, 2010
4.386
4.482
4.331
4.437
570,031
-0.11(-2.52%)
Jun 25, 2010
4.433
4.558
4.363
4.552
3,136,006
+0.15(+3.33%)
Jun 24, 2010
4.384
4.537
4.350
4.405
232,350
-0.01(-0.34%)
Jun 23, 2010
4.431
4.490
4.373
4.420
154,299
-0.03(-0.62%)
Jun 22, 2010
4.652
4.667
4.425
4.448
427,651
-0.18(-3.86%)
Jun 21, 2010
4.726
4.773
4.609
4.626
319,737
-0.04(-0.82%)
Jun 18, 2010
4.607
4.788
4.607
4.664
538,445
+0.08(+1.76%)
Jun 17, 2010
4.658
4.658
4.524
4.584
359,567
-0.04(-0.83%)
Jun 16, 2010
4.567
4.737
4.514
4.622
330,287
+0.01(+0.32%)
Jun 15, 2010
4.552
4.630
4.460
4.607
415,312
+0.08(+1.78%)
Jun 14, 2010
4.458
4.599
4.458
4.526
547,212
+0.12(+2.75%)
Jun 11, 2010
4.312
4.414
4.265
4.405
349,379
+0.04(+0.97%)
Jun 10, 2010
4.348
4.397
4.293
4.363
664,989
+0.08(+1.84%)
Jun 09, 2010
4.354
4.401
4.271
4.284
402,103
-0.03(-0.64%)
Jun 08, 2010
4.335
4.335
4.231
4.312
212,825
-0.01(-0.25%)
Jun 07, 2010
4.482
4.503
4.303
4.322
628,759
-0.15(-3.30%)
Jun 04, 2010
4.588
4.645
4.456
4.470
593,663
-0.23(-4.82%)
Jun 03, 2010
4.641
4.749
4.641
4.696
475,773
+0.08(+1.70%)
Jun 02, 2010
4.543
4.622
4.490
4.618
214,392
+0.09(+1.97%)
Jun 01, 2010
4.698
4.707
4.528
4.528
288,956
-0.20(-4.31%)
May 28, 2010
4.773
4.805
4.724
4.732
519,570
-0.04(-0.85%)
May 27, 2010
4.609
4.775
4.531
4.773
567,612
+0.25(+5.45%)
May 26, 2010
4.435
4.571
4.390
4.526
525,970
+0.11(+2.40%)
May 25, 2010
4.365
4.450
4.293
4.420
353,158
+0.00(+0.05%)
May 24, 2010
4.522
4.535
4.409
4.418
317,742
-0.09(-2.07%)
May 21, 2010
4.414
4.518
4.331
4.511
479,420
+0.08(+1.92%)
May 20, 2010
4.522
4.788
4.420
4.426
475,128
-0.34(-7.09%)
May 19, 2010
4.871
4.871
4.722
4.764
257,380
-0.08(-1.75%)
May 18, 2010
4.913
4.948
4.781
4.849
525,758
-0.00(-0.09%)
May 17, 2010
4.798
4.871
4.703
4.854
237,550
+0.09(+1.83%)
May 14, 2010
4.773
4.777
4.688
4.766
216,091
-0.03(-0.71%)
May 13, 2010
4.958
4.975
4.792
4.800
531,815
-0.15(-3.09%)
May 12, 2010
4.749
5.004
4.749
4.953
636,618
+0.22(+4.58%)
May 11, 2010
4.709
4.796
4.616
4.737
382,080
+0.04(+0.91%)
May 10, 2010
4.586
4.694
4.571
4.694
412,917
+0.21(+4.59%)
May 07, 2010
4.616
4.641
4.420
4.488
675,036
-0.13(-2.76%)
May 06, 2010
4.675
4.788
4.516
4.616
588,746
-0.06(-1.27%)
May 05, 2010
4.675
4.709
4.635
4.675
369,035
-0.01(-0.23%)
May 04, 2010
4.696
4.696
4.616
4.686
426,602
-0.07(-1.52%)
May 03, 2010
4.643
4.760
4.626
4.758
232,731
+0.11(+2.47%)
Apr 30, 2010
4.720
4.770
4.637
4.643
332,593
-0.08(-1.75%)
Apr 29, 2010
4.528
4.726
4.486
4.726
372,240
+0.23(+5.10%)
Apr 28, 2010
4.590
4.590
4.492
4.497
229,611
-0.06(-1.31%)
Apr 27, 2010
4.692
4.737
4.556
4.556
374,169
-0.14(-3.07%)
Apr 26, 2010
4.730
4.756
4.669
4.701
217,564
-0.02(-0.41%)
Apr 23, 2010
4.681
4.743
4.643
4.720
299,290
-0.01(-0.13%)
Apr 22, 2010
4.639
4.749
4.590
4.726
495,222
+0.06(+1.18%)
Apr 21, 2010
4.552
4.792
4.467
4.671
1,562,664
+0.27(+6.08%)
Apr 20, 2010
4.475
4.522
4.352
4.403
884,945
-0.07(-1.57%)
Apr 19, 2010
4.473
4.516
4.409
4.473
258,971
-0.03(-0.61%)
Apr 16, 2010
4.518
4.526
4.420
4.501
349,675
-0.01(-0.28%)
Apr 15, 2010
4.331
4.545
4.331
4.514
795,802
+0.16(+3.76%)
Apr 14, 2010
4.195
4.350
4.195
4.350
1,802,882
+0.19(+4.49%)
Apr 13, 2010
4.188
4.191
4.123
4.163
215,178
-0.02(-0.46%)
Apr 12, 2010
4.180
4.220
4.113
4.182
182,929
+0.01(+0.25%)
Apr 09, 2010
4.216
4.216
4.152
4.171
157,480
-0.04(-1.01%)
Apr 08, 2010
4.099
4.233
4.097
4.214
311,469
+0.09(+2.22%)
Apr 07, 2010
4.159
4.159
4.082
4.123
331,586
-0.05(-1.22%)
Apr 06, 2010
4.214
4.214
4.159
4.174
460,145
-0.07(-1.65%)
Apr 05, 2010
4.161
4.244
4.140
4.244
273,370
+0.10(+2.31%)
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.