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
Repligen Cp
(NQ:
RGEN
)
171.46
+8.12 (+4.97%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 14, 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 30, 2012
5.950
6.000
5.750
5.900
324,206
+0.01(+0.17%)
Mar 29, 2012
5.770
5.990
5.650
5.890
516,283
+0.16(+2.79%)
Mar 28, 2012
5.460
5.750
5.410
5.730
505,703
+0.36(+6.70%)
Mar 27, 2012
5.050
5.440
5.045
5.370
331,453
+0.32(+6.34%)
Mar 26, 2012
5.010
5.120
5.000
5.050
119,974
+0.12(+2.43%)
Mar 23, 2012
5.010
5.100
4.930
4.930
164,484
-0.06(-1.20%)
Mar 22, 2012
4.830
5.130
4.800
4.990
166,877
+0.18(+3.74%)
Mar 21, 2012
4.740
4.830
4.740
4.810
39,697
+0.09(+1.91%)
Mar 20, 2012
4.652
4.760
4.652
4.720
33,272
+0.02(+0.43%)
Mar 19, 2012
4.770
4.820
4.650
4.700
83,554
-0.04(-0.84%)
Mar 16, 2012
4.890
4.890
4.654
4.740
36,084
-0.13(-2.67%)
Mar 15, 2012
4.810
4.920
4.760
4.870
42,065
+0.06(+1.25%)
Mar 14, 2012
4.680
4.810
4.680
4.810
41,422
+0.14(+3.00%)
Mar 13, 2012
4.730
4.839
4.541
4.670
94,301
-0.03(-0.64%)
Mar 12, 2012
4.850
4.850
4.700
4.700
64,547
-0.15(-3.09%)
Mar 09, 2012
5.000
5.030
4.830
4.850
97,233
-0.14(-2.81%)
Mar 08, 2012
4.800
5.120
4.800
4.990
211,121
+0.21(+4.39%)
Mar 07, 2012
4.710
4.780
4.700
4.780
25,995
+0.10(+2.14%)
Mar 06, 2012
4.700
4.750
4.650
4.680
27,779
+0.00(+0.00%)
Mar 05, 2012
4.700
4.750
4.650
4.680
55,043
-0.01(-0.21%)
Mar 02, 2012
4.600
4.700
4.600
4.690
39,627
+0.06(+1.30%)
Mar 01, 2012
4.490
4.650
4.490
4.630
108,836
+0.22(+4.99%)
Feb 29, 2012
4.320
4.410
4.320
4.410
32,010
+0.09(+2.08%)
Feb 28, 2012
4.360
4.410
4.310
4.320
40,909
-0.06(-1.37%)
Feb 27, 2012
4.350
4.450
4.304
4.380
42,226
+0.09(+2.10%)
Feb 24, 2012
4.250
4.330
4.191
4.290
56,992
+0.04(+0.94%)
Feb 23, 2012
4.190
4.300
4.190
4.250
28,578
-0.01(-0.23%)
Feb 22, 2012
4.310
4.310
4.180
4.260
9,924
-0.05(-1.12%)
Feb 21, 2012
4.250
4.350
4.221
4.308
78,302
+0.10(+2.34%)
Feb 17, 2012
4.140
4.300
4.130
4.210
37,536
+0.08(+1.94%)
Feb 16, 2012
4.030
4.130
4.010
4.130
16,399
+0.09(+2.23%)
Feb 15, 2012
4.010
4.050
3.981
4.040
9,434
-0.03(-0.74%)
Feb 14, 2012
4.200
4.210
3.760
4.070
48,614
-0.08(-1.93%)
Feb 13, 2012
4.250
4.250
4.150
4.150
24,683
-0.06(-1.43%)
Feb 10, 2012
4.225
4.250
4.200
4.210
12,089
-0.01(-0.24%)
Feb 09, 2012
4.210
4.250
4.180
4.220
14,733
+0.02(+0.48%)
Feb 08, 2012
4.160
4.200
4.150
4.200
20,078
+0.00(+0.00%)
Feb 07, 2012
4.190
4.210
4.130
4.200
30,737
+0.07(+1.69%)
Feb 06, 2012
4.140
4.150
4.030
4.130
18,588
-0.01(-0.24%)
Feb 03, 2012
4.030
4.150
3.991
4.140
46,193
+0.15(+3.76%)
Feb 02, 2012
4.059
4.090
3.990
3.990
14,791
-0.05(-1.24%)
Feb 01, 2012
4.040
4.080
4.000
4.040
29,289
+0.03(+0.75%)
Jan 31, 2012
4.000
4.010
3.970
4.010
20,898
+0.01(+0.25%)
Jan 30, 2012
4.000
4.040
3.950
4.000
45,061
+0.06(+1.52%)
Jan 27, 2012
3.950
3.950
3.901
3.940
45,746
-0.05(-1.25%)
Jan 26, 2012
3.970
3.990
3.880
3.990
31,198
+0.10(+2.57%)
Jan 25, 2012
3.510
3.910
3.510
3.890
381,756
+0.38(+10.83%)
Jan 24, 2012
3.520
3.567
3.510
3.510
11,840
-0.06(-1.68%)
Jan 23, 2012
3.614
3.614
3.546
3.570
15,950
-0.04(-1.11%)
Jan 20, 2012
3.560
3.620
3.510
3.610
10,900
+0.05(+1.55%)
Jan 19, 2012
3.640
3.640
3.530
3.555
12,920
-0.07(-2.07%)
Jan 18, 2012
3.540
3.630
3.535
3.630
31,889
+0.11(+3.12%)
Jan 17, 2012
3.580
3.599
3.490
3.520
2,386
-0.03(-0.85%)
Jan 13, 2012
3.590
3.600
3.540
3.550
18,639
-0.02(-0.56%)
Jan 12, 2012
3.590
3.600
3.530
3.570
11,610
+0.01(+0.28%)
Jan 11, 2012
3.460
3.579
3.420
3.560
6,405
+0.01(+0.28%)
Jan 10, 2012
3.430
3.580
3.430
3.550
30,007
+0.11(+3.20%)
Jan 09, 2012
3.410
3.490
3.400
3.440
24,144
-0.01(-0.29%)
Jan 06, 2012
3.460
3.500
3.450
3.450
1,308
-0.00(-0.14%)
Jan 05, 2012
3.402
3.520
3.402
3.455
22,000
+0.04(+1.02%)
Jan 04, 2012
3.500
3.510
3.420
3.420
7,583
-0.05(-1.44%)
Dec 30, 2011
3.510
3.550
3.400
3.470
39,110
-0.04(-1.14%)
Dec 29, 2011
3.490
3.550
3.429
3.510
27,234
+0.01(+0.29%)
Dec 28, 2011
3.470
3.540
3.440
3.500
75,379
+0.03(+0.86%)
Dec 27, 2011
3.500
3.520
3.470
3.470
12,558
-0.04(-1.14%)
Dec 23, 2011
3.510
3.510
3.430
3.510
12,734
+0.14(+4.15%)
Dec 21, 2011
3.349
3.389
3.349
3.370
65,124
+0.04(+1.20%)
Dec 20, 2011
3.330
3.340
3.290
3.330
8,057
+0.03(+0.91%)
Dec 19, 2011
3.280
3.316
3.250
3.300
283,568
+0.01(+0.30%)
Dec 16, 2011
3.200
3.300
3.190
3.290
31,886
+0.07(+2.17%)
Dec 15, 2011
3.340
3.340
3.220
3.220
21,387
-0.09(-2.87%)
Dec 14, 2011
3.220
3.315
3.200
3.315
3,500
+0.08(+2.63%)
Dec 13, 2011
3.360
3.360
3.230
3.230
13,605
-0.02(-0.62%)
Dec 12, 2011
3.230
3.280
3.230
3.250
6,107
-0.05(-1.52%)
Dec 09, 2011
3.250
3.340
3.250
3.300
3,899
+0.05(+1.54%)
Dec 08, 2011
3.270
3.320
3.240
3.250
10,406
-0.05(-1.52%)
Dec 07, 2011
3.250
3.333
3.250
3.300
5,088
+0.03(+0.92%)
Dec 06, 2011
3.250
3.310
3.250
3.270
18,650
-0.04(-1.21%)
Dec 05, 2011
3.300
3.350
3.260
3.310
9,418
+0.00(+0.00%)
Dec 02, 2011
3.280
3.330
3.240
3.310
12,895
-0.01(-0.30%)
Dec 01, 2011
3.340
3.340
3.240
3.320
17,826
-0.06(-1.78%)
Nov 30, 2011
3.250
3.380
3.240
3.380
51,702
+0.05(+1.50%)
Nov 29, 2011
3.300
3.390
3.210
3.330
12,874
-0.01(-0.30%)
Nov 28, 2011
3.300
3.350
3.260
3.340
79,684
+0.08(+2.61%)
Nov 25, 2011
3.240
3.255
3.190
3.255
19,600
+0.02(+0.77%)
Nov 23, 2011
3.240
3.310
3.230
3.230
5,241
-0.02(-0.62%)
Nov 22, 2011
3.260
3.320
3.240
3.250
20,200
-0.02(-0.61%)
Nov 21, 2011
3.300
3.340
3.270
3.270
31,070
-0.04(-1.20%)
Nov 18, 2011
3.350
3.350
3.290
3.310
3,400
+0.02(+0.60%)
Nov 17, 2011
3.350
3.400
3.290
3.290
31,430
-0.06(-1.79%)
Nov 16, 2011
3.310
3.410
3.310
3.350
10,566
+0.02(+0.60%)
Nov 15, 2011
3.320
3.430
3.320
3.330
22,340
+0.03(+0.91%)
Nov 14, 2011
3.310
3.360
3.300
3.300
10,569
-0.08(-2.37%)
Nov 11, 2011
3.360
3.460
3.350
3.380
27,292
+0.03(+1.05%)
Nov 10, 2011
3.370
3.390
3.300
3.345
23,160
-0.01(-0.45%)
Nov 09, 2011
3.368
3.370
3.310
3.360
7,950
+0.01(+0.30%)
Nov 08, 2011
3.350
3.410
3.300
3.350
185,675
-0.02(-0.48%)
Nov 07, 2011
3.370
3.410
3.300
3.366
84,458
-0.02(-0.71%)
Nov 04, 2011
3.280
3.400
3.280
3.390
27,050
+0.09(+2.73%)
Nov 03, 2011
3.350
3.350
3.280
3.300
27,640
-0.04(-1.20%)
Nov 02, 2011
3.360
3.370
3.230
3.340
69,266
-0.03(-0.89%)
Nov 01, 2011
3.450
3.450
3.280
3.370
46,564
-0.06(-1.75%)
Oct 31, 2011
3.350
3.460
3.330
3.430
24,527
+0.04(+1.18%)
Oct 28, 2011
3.510
3.720
3.330
3.390
74,921
+0.13(+3.99%)
Oct 27, 2011
3.240
3.260
3.180
3.260
33,347
+0.06(+1.87%)
Oct 26, 2011
3.220
3.220
3.180
3.200
14,934
-0.01(-0.31%)
Oct 25, 2011
3.200
3.230
3.180
3.210
9,312
-0.01(-0.31%)
Oct 24, 2011
3.180
3.240
3.180
3.220
16,565
+0.01(+0.31%)
Oct 21, 2011
3.200
3.240
3.200
3.210
4,088
+0.03(+0.94%)
Oct 20, 2011
3.190
3.230
3.180
3.180
10,357
-0.01(-0.31%)
Oct 19, 2011
3.190
3.240
3.190
3.190
6,499
-0.01(-0.31%)
Oct 18, 2011
3.150
3.220
3.150
3.200
5,082
-0.03(-0.93%)
Oct 17, 2011
3.190
3.230
3.170
3.230
4,308
+0.00(+0.16%)
Oct 14, 2011
3.190
3.240
3.120
3.225
5,800
+0.08(+2.38%)
Oct 13, 2011
3.210
3.230
3.100
3.150
16,300
-0.01(-0.32%)
Oct 12, 2011
3.190
3.350
3.150
3.160
22,680
-0.09(-2.77%)
Oct 11, 2011
3.120
3.280
3.120
3.250
10,685
+0.14(+4.50%)
Oct 10, 2011
3.180
3.190
2.900
3.110
707,582
-0.03(-0.96%)
Oct 07, 2011
3.220
3.290
3.090
3.140
119,450
-0.11(-3.38%)
Oct 06, 2011
3.290
3.320
3.180
3.250
126,607
-0.02(-0.61%)
Oct 05, 2011
3.210
3.270
3.210
3.270
8,005
+0.05(+1.55%)
Oct 04, 2011
3.110
3.400
3.050
3.220
67,653
+0.11(+3.54%)
Oct 03, 2011
3.230
3.270
2.920
3.110
283,652
-0.15(-4.60%)
Sep 30, 2011
3.230
3.270
3.200
3.260
52,900
+0.02(+0.62%)
Sep 29, 2011
3.240
3.270
3.200
3.240
8,600
+0.02(+0.62%)
Sep 28, 2011
3.210
3.250
3.170
3.220
37,604
+0.01(+0.31%)
Sep 27, 2011
3.210
3.325
3.200
3.210
18,265
+0.01(+0.31%)
Sep 26, 2011
3.220
3.290
3.200
3.200
29,985
-0.04(-1.23%)
Sep 23, 2011
3.220
3.290
3.210
3.240
35,800
+0.02(+0.62%)
Sep 22, 2011
3.370
3.370
3.220
3.220
25,542
-0.08(-2.57%)
Sep 21, 2011
3.280
3.360
3.270
3.305
10,520
-0.01(-0.45%)
Sep 20, 2011
3.260
3.330
3.260
3.320
9,802
+0.05(+1.53%)
Sep 19, 2011
3.260
3.320
3.260
3.270
8,508
-0.02(-0.61%)
Sep 16, 2011
3.290
3.300
3.240
3.290
35,417
+0.01(+0.30%)
Sep 15, 2011
3.310
3.360
3.270
3.280
21,700
-0.06(-1.80%)
Sep 14, 2011
3.330
3.400
3.330
3.340
14,581
+0.02(+0.60%)
Sep 13, 2011
3.260
3.360
3.230
3.320
15,307
+0.07(+2.15%)
Sep 12, 2011
3.260
3.380
3.250
3.250
15,376
-0.08(-2.40%)
Sep 09, 2011
3.370
3.410
3.300
3.330
23,351
+0.01(+0.30%)
Sep 08, 2011
3.250
3.330
3.250
3.320
55,226
+0.08(+2.47%)
Sep 07, 2011
3.290
3.340
3.210
3.240
40,547
-0.04(-1.22%)
Sep 06, 2011
3.280
3.310
3.270
3.280
17,452
-0.03(-0.91%)
Sep 02, 2011
3.350
3.360
3.280
3.310
14,678
-0.05(-1.49%)
Sep 01, 2011
3.270
3.375
3.270
3.360
18,283
+0.05(+1.51%)
Aug 31, 2011
3.280
3.321
3.270
3.310
41,240
+0.02(+0.61%)
Aug 30, 2011
3.280
3.300
3.280
3.290
9,665
+0.01(+0.30%)
Aug 29, 2011
3.320
3.320
3.280
3.280
14,262
-0.04(-1.06%)
Aug 26, 2011
3.290
3.320
3.290
3.315
7,900
+0.02(+0.45%)
Aug 25, 2011
3.280
3.330
3.270
3.300
14,006
+0.00(+0.00%)
Aug 24, 2011
3.290
3.350
3.280
3.300
38,716
+0.00(+0.00%)
Aug 23, 2011
3.290
3.320
3.280
3.300
64,648
+0.01(+0.30%)
Aug 22, 2011
3.320
3.350
3.290
3.290
58,372
-0.01(-0.30%)
Aug 19, 2011
3.300
3.360
3.300
3.300
15,600
-0.01(-0.30%)
Aug 18, 2011
3.350
3.350
3.290
3.310
42,111
-0.06(-1.78%)
Aug 17, 2011
3.400
3.410
3.340
3.370
12,724
-0.06(-1.75%)
Aug 16, 2011
3.510
3.510
3.340
3.430
32,414
-0.07(-2.00%)
Aug 15, 2011
3.450
3.600
3.390
3.500
80,288
+0.06(+1.74%)
Aug 12, 2011
3.330
3.560
3.330
3.440
30,168
+0.12(+3.61%)
Aug 11, 2011
3.450
3.480
3.310
3.320
110,362
-0.13(-3.77%)
Aug 10, 2011
3.320
3.480
3.320
3.450
37,686
+0.13(+3.92%)
Aug 09, 2011
3.391
3.470
3.260
3.320
85,837
-0.06(-1.78%)
Aug 08, 2011
3.450
3.450
3.310
3.380
76,000
-0.13(-3.70%)
Aug 05, 2011
3.350
3.510
3.310
3.510
130,573
+0.10(+2.93%)
Aug 04, 2011
3.410
3.450
3.370
3.410
94,311
+0.01(+0.29%)
Aug 03, 2011
3.470
3.470
3.400
3.400
36,010
-0.03(-0.87%)
Aug 02, 2011
3.480
3.490
3.430
3.430
59,971
-0.05(-1.44%)
Aug 01, 2011
3.550
3.580
3.452
3.480
57,450
-0.05(-1.42%)
Jul 29, 2011
3.590
3.590
3.500
3.530
21,263
-0.08(-2.22%)
Jul 28, 2011
3.680
3.727
3.590
3.610
31,957
-0.11(-2.96%)
Jul 27, 2011
3.760
3.770
3.680
3.720
70,774
-0.02(-0.67%)
Jul 26, 2011
3.680
3.769
3.680
3.745
100,518
+0.06(+1.49%)
Jul 25, 2011
3.650
3.760
3.650
3.690
30,095
-0.01(-0.27%)
Jul 22, 2011
3.720
3.720
3.665
3.700
40,055
+0.01(+0.27%)
Jul 21, 2011
3.640
3.700
3.640
3.690
41,606
+0.04(+1.10%)
Jul 20, 2011
3.690
3.700
3.650
3.650
5,074
-0.03(-0.82%)
Jul 19, 2011
3.710
3.710
3.670
3.680
20,088
-0.02(-0.54%)
Jul 18, 2011
3.690
3.779
3.680
3.700
34,251
-0.01(-0.27%)
Jul 15, 2011
3.720
3.740
3.690
3.710
19,526
+0.00(+0.00%)
Jul 14, 2011
3.720
3.740
3.550
3.710
19,990
+0.00(+0.00%)
Jul 13, 2011
3.590
3.740
3.550
3.710
77,159
+0.11(+3.06%)
Jul 12, 2011
3.560
3.630
3.470
3.600
104,395
+0.04(+1.12%)
Jul 11, 2011
3.530
3.580
3.520
3.560
80,265
+0.03(+0.85%)
Jul 08, 2011
3.480
3.535
3.470
3.530
40,276
+0.03(+0.86%)
Jul 07, 2011
3.510
3.510
3.430
3.500
73,358
-0.01(-0.28%)
Jul 06, 2011
3.540
3.550
3.500
3.510
57,151
-0.02(-0.57%)
Jul 05, 2011
3.630
3.670
3.520
3.530
50,299
-0.07(-1.94%)
Jul 01, 2011
3.630
3.700
3.580
3.600
37,886
-0.04(-1.10%)
Jun 30, 2011
3.590
3.710
3.590
3.640
25,298
+0.02(+0.55%)
Jun 29, 2011
3.590
3.630
3.590
3.620
17,390
+0.02(+0.56%)
Jun 28, 2011
3.570
3.630
3.530
3.600
30,743
+0.02(+0.56%)
Jun 27, 2011
3.540
3.590
3.540
3.580
15,111
+0.03(+0.85%)
Jun 24, 2011
3.570
3.649
3.520
3.550
77,824
-0.01(-0.28%)
Jun 23, 2011
3.590
3.700
3.410
3.560
183,910
+0.17(+5.01%)
Jun 22, 2011
3.500
3.570
3.300
3.390
965,177
-0.11(-3.14%)
Jun 21, 2011
3.530
3.610
3.480
3.500
58,712
-0.01(-0.28%)
Jun 20, 2011
3.510
3.570
3.490
3.510
48,262
-0.05(-1.40%)
Jun 17, 2011
3.540
3.670
3.500
3.560
87,464
+0.03(+0.85%)
Jun 16, 2011
3.510
3.600
3.500
3.530
10,914
+0.01(+0.28%)
Jun 15, 2011
3.510
3.650
3.460
3.520
90,122
-0.03(-0.85%)
Jun 14, 2011
3.560
3.620
3.470
3.550
93,101
-0.02(-0.56%)
Jun 13, 2011
3.670
3.890
3.530
3.570
94,804
-0.09(-2.46%)
Jun 10, 2011
3.690
3.700
3.610
3.660
24,608
+0.00(+0.00%)
Jun 09, 2011
3.740
3.740
3.600
3.660
58,830
-0.09(-2.53%)
Jun 08, 2011
3.670
3.800
3.660
3.755
49,250
+0.04(+1.21%)
Jun 07, 2011
3.704
3.750
3.660
3.710
34,757
-0.01(-0.27%)
Jun 06, 2011
3.742
3.790
3.720
3.720
19,386
-0.07(-1.85%)
Jun 03, 2011
3.740
3.800
3.740
3.790
15,900
+0.08(+2.16%)
May 24, 2011
3.780
3.780
3.710
3.710
12,438
-0.07(-1.85%)
May 23, 2011
3.770
3.800
3.671
3.780
36,895
+0.01(+0.27%)
May 20, 2011
3.780
3.830
3.710
3.770
40,448
-0.02(-0.53%)
May 19, 2011
3.840
3.870
3.720
3.790
81,847
+0.10(+2.71%)
May 18, 2011
3.670
3.720
3.650
3.690
47,074
-0.01(-0.27%)
May 17, 2011
3.740
3.760
3.670
3.700
30,342
-0.07(-1.86%)
May 16, 2011
3.772
3.830
3.730
3.770
20,075
-0.06(-1.57%)
May 13, 2011
3.880
3.930
3.770
3.830
19,837
-0.05(-1.29%)
May 12, 2011
3.743
3.910
3.720
3.880
21,377
+0.07(+1.84%)
May 11, 2011
3.800
3.840
3.790
3.810
6,348
-0.02(-0.52%)
May 10, 2011
3.850
3.920
3.660
3.830
132,124
-0.05(-1.29%)
May 09, 2011
3.950
4.000
3.860
3.880
36,939
-0.15(-3.72%)
May 06, 2011
4.000
4.040
3.930
4.030
26,627
+0.03(+0.75%)
May 05, 2011
3.960
4.000
3.840
4.000
88,620
+0.01(+0.25%)
May 04, 2011
3.990
4.030
3.940
3.990
20,890
-0.03(-0.75%)
May 03, 2011
4.000
4.030
3.950
4.020
34,381
-0.03(-0.74%)
May 02, 2011
4.020
4.050
3.930
4.050
76,902
+0.05(+1.25%)
Apr 29, 2011
4.000
4.040
3.910
4.000
26,463
-0.03(-0.74%)
Apr 28, 2011
3.970
4.060
3.970
4.030
11,819
+0.02(+0.50%)
Apr 27, 2011
3.810
4.010
3.810
4.010
67,135
+0.19(+4.97%)
Apr 26, 2011
3.960
3.990
3.810
3.820
97,877
-0.14(-3.54%)
Apr 25, 2011
3.980
4.070
3.950
3.960
44,729
-0.03(-0.75%)
Apr 21, 2011
3.950
4.080
3.950
3.990
155,474
-0.08(-1.97%)
Apr 20, 2011
4.100
4.100
4.011
4.070
20,550
+0.04(+0.99%)
Apr 19, 2011
4.020
4.140
4.000
4.030
51,764
+0.01(+0.25%)
Apr 18, 2011
4.040
4.050
3.980
4.020
26,866
-0.08(-1.95%)
Apr 15, 2011
4.160
4.190
4.060
4.100
50,102
-0.02(-0.49%)
Apr 14, 2011
4.020
4.140
3.900
4.120
60,345
+0.12(+3.00%)
Apr 13, 2011
4.060
4.060
3.950
4.000
38,497
-0.01(-0.25%)
Apr 12, 2011
4.000
4.150
4.000
4.010
58,718
+0.00(+0.00%)
Apr 11, 2011
4.080
4.080
3.980
4.010
45,237
-0.05(-1.23%)
Apr 08, 2011
4.020
4.200
4.000
4.060
86,846
+0.08(+2.01%)
Apr 07, 2011
3.880
4.100
3.800
3.980
1,021,928
+0.08(+2.05%)
Apr 06, 2011
3.880
3.900
3.780
3.900
50,072
+0.01(+0.26%)
Apr 05, 2011
3.850
3.890
3.777
3.890
37,118
+0.00(+0.00%)
Apr 04, 2011
3.880
3.890
3.740
3.890
63,432
+0.01(+0.26%)
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.