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
Endeavour Silver Corp
(NY:
EXK
)
4.050
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2008
1.860
2.100
1.860
2.100
160,281
+0.09(+4.48%)
Sep 29, 2008
2.430
2.540
2.010
2.010
276,625
-0.36(-15.19%)
Sep 26, 2008
2.330
2.490
2.320
2.370
0
+0.10(+4.41%)
Sep 25, 2008
2.390
2.390
2.260
2.270
113,723
+0.00(+0.00%)
Sep 24, 2008
2.600
2.600
2.270
2.270
208,437
-0.18(-7.35%)
Sep 23, 2008
2.380
2.450
2.200
2.450
448,714
+0.27(+12.39%)
Sep 22, 2008
2.030
2.300
1.980
2.180
305,278
+0.30(+15.96%)
Sep 19, 2008
1.820
1.970
1.800
1.880
0
+0.12(+6.81%)
Sep 18, 2008
1.810
1.879
1.700
1.760
243,095
+0.07(+4.15%)
Sep 17, 2008
1.550
1.820
1.350
1.690
442,454
+0.19(+12.75%)
Sep 16, 2008
1.320
1.520
1.320
1.499
197,379
+0.11(+7.83%)
Sep 15, 2008
1.460
1.500
1.350
1.390
220,825
-0.07(-4.79%)
Sep 12, 2008
1.350
1.510
1.310
1.460
349,049
+0.11(+8.15%)
Sep 11, 2008
1.330
1.370
1.250
1.350
241,749
-0.04(-2.88%)
Sep 10, 2008
1.430
1.450
1.275
1.390
353,812
-0.06(-4.14%)
Sep 09, 2008
1.600
1.650
1.440
1.450
418,875
-0.25(-14.71%)
Sep 08, 2008
1.810
1.850
1.650
1.700
184,389
-0.14(-7.61%)
Sep 05, 2008
1.860
1.890
1.740
1.840
0
-0.05(-2.65%)
Sep 04, 2008
2.000
2.000
1.830
1.890
151,581
-0.11(-5.50%)
Sep 03, 2008
2.170
2.170
1.960
2.000
179,888
-0.14(-6.72%)
Sep 02, 2008
2.410
2.410
2.100
2.144
90,089
-0.13(-5.55%)
Aug 29, 2008
2.310
2.310
2.210
2.270
25,600
-0.01(-0.44%)
Aug 28, 2008
2.350
2.350
2.280
2.280
53,843
-0.06(-2.56%)
Aug 27, 2008
2.300
2.342
2.300
2.340
22,930
+0.03(+1.30%)
Aug 26, 2008
2.310
2.380
2.280
2.310
47,540
-0.04(-1.70%)
Aug 25, 2008
2.390
2.390
2.300
2.350
49,083
+0.00(+0.00%)
Aug 22, 2008
2.400
2.400
2.289
2.350
74,790
-0.02(-0.84%)
Aug 21, 2008
2.450
2.450
2.310
2.370
99,883
+0.11(+5.07%)
Aug 20, 2008
2.210
2.280
2.190
2.256
73,175
+0.10(+4.43%)
Aug 19, 2008
2.220
2.270
2.148
2.160
71,780
-0.02(-0.92%)
Aug 18, 2008
2.110
2.280
2.080
2.180
179,782
+0.15(+7.39%)
Aug 15, 2008
2.060
2.100
1.900
2.030
0
-0.12(-5.58%)
Aug 14, 2008
2.460
2.460
2.050
2.150
238,641
-0.22(-9.28%)
Aug 13, 2008
2.210
2.370
2.170
2.370
268,608
+0.20(+9.22%)
Aug 12, 2008
2.400
2.400
2.120
2.170
283,316
-0.20(-8.44%)
Aug 11, 2008
2.580
2.580
2.250
2.370
276,385
-0.11(-4.44%)
Aug 08, 2008
2.490
2.520
2.340
2.480
201,729
-0.12(-4.62%)
Aug 07, 2008
2.790
2.880
2.530
2.600
167,940
-0.13(-4.76%)
Aug 06, 2008
2.640
2.820
2.640
2.730
108,569
+0.07(+2.63%)
Aug 05, 2008
2.830
2.870
2.610
2.660
258,701
-0.18(-6.27%)
Aug 04, 2008
2.990
2.990
2.810
2.838
62,332
-0.10(-3.47%)
Aug 01, 2008
2.970
2.970
2.900
2.940
96,002
+0.04(+1.38%)
Jul 31, 2008
2.990
2.990
2.880
2.900
60,170
-0.08(-2.68%)
Jul 30, 2008
2.850
2.980
2.770
2.980
148,057
+0.09(+3.11%)
Jul 29, 2008
2.890
2.970
2.850
2.890
100,173
-0.06(-2.03%)
Jul 28, 2008
3.120
3.120
2.710
2.950
147,892
-0.01(-0.34%)
Jul 25, 2008
2.980
2.980
2.840
2.960
177,349
+0.04(+1.37%)
Jul 24, 2008
3.050
3.100
2.920
2.920
144,962
-0.13(-4.26%)
Jul 23, 2008
3.040
3.110
3.000
3.050
186,256
-0.02(-0.65%)
Jul 22, 2008
3.320
3.350
3.030
3.070
171,830
-0.23(-6.97%)
Jul 21, 2008
3.340
3.340
3.230
3.300
50,196
+0.00(+0.00%)
Jul 18, 2008
3.250
3.390
3.210
3.300
135,837
+0.05(+1.54%)
Jul 17, 2008
3.200
3.390
3.170
3.250
216,757
+0.07(+2.20%)
Jul 16, 2008
3.300
3.300
3.100
3.180
128,127
-0.11(-3.34%)
Jul 15, 2008
3.540
3.580
3.150
3.290
234,605
-0.21(-6.00%)
Jul 14, 2008
3.600
3.600
3.310
3.500
201,965
+0.20(+6.06%)
Jul 11, 2008
3.510
3.550
3.300
3.300
352,253
-0.07(-2.08%)
Jul 10, 2008
3.260
3.380
3.200
3.370
244,677
+0.19(+5.97%)
Jul 09, 2008
3.030
3.350
3.030
3.180
202,906
+0.11(+3.58%)
Jul 08, 2008
3.200
3.200
3.010
3.070
174,431
-0.11(-3.46%)
Jul 07, 2008
3.270
3.270
3.060
3.180
149,463
+0.06(+1.92%)
Jul 04, 2008
3.130
3.250
3.100
3.120
53,968
+0.00(+0.00%)
Jul 03, 2008
3.130
3.250
3.100
3.120
53,968
-0.10(-3.11%)
Jul 02, 2008
3.340
3.340
3.150
3.220
124,380
-0.13(-3.88%)
Jul 01, 2008
3.140
3.350
3.140
3.350
200,291
+0.23(+7.37%)
Jun 30, 2008
3.100
3.160
2.990
3.120
137,196
+0.09(+2.97%)
Jun 27, 2008
3.240
3.240
2.950
3.030
199,089
+0.05(+1.67%)
Jun 26, 2008
3.000
3.050
2.950
2.980
135,407
+0.05(+1.71%)
Jun 25, 2008
2.950
3.000
2.910
2.930
38,225
-0.02(-0.68%)
Jun 24, 2008
2.920
3.070
2.920
2.950
70,655
-0.03(-1.01%)
Jun 23, 2008
3.010
3.050
2.930
2.980
80,100
-0.07(-2.30%)
Jun 20, 2008
3.210
3.210
3.010
3.050
101,923
+0.01(+0.33%)
Jun 19, 2008
3.150
3.240
3.020
3.040
177,780
-0.11(-3.49%)
Jun 18, 2008
2.830
3.156
2.790
3.150
259,178
+0.27(+9.38%)
Jun 17, 2008
2.940
2.950
2.870
2.880
39,272
-0.04(-1.37%)
Jun 16, 2008
2.990
3.020
2.900
2.920
74,051
+0.02(+0.69%)
Jun 13, 2008
2.750
3.030
2.750
2.900
92,929
-0.09(-3.01%)
Jun 12, 2008
2.990
3.030
2.970
2.990
90,189
-0.04(-1.32%)
Jun 11, 2008
3.050
3.070
2.980
3.030
60,909
+0.02(+0.66%)
Jun 10, 2008
3.050
3.120
2.980
3.010
117,865
-0.09(-2.90%)
Jun 09, 2008
3.320
3.320
3.070
3.100
116,353
-0.11(-3.43%)
Jun 06, 2008
3.220
3.240
3.170
3.210
143,969
+0.05(+1.58%)
Jun 05, 2008
3.180
3.200
3.100
3.160
102,691
+0.06(+1.94%)
Jun 04, 2008
3.055
3.130
3.055
3.100
94,062
+0.01(+0.32%)
Jun 03, 2008
3.030
3.100
2.980
3.090
74,440
+0.06(+1.98%)
Jun 02, 2008
3.040
3.060
3.030
3.030
43,011
-0.02(-0.66%)
May 30, 2008
3.200
3.200
3.030
3.050
89,668
-0.05(-1.61%)
May 29, 2008
3.290
3.300
3.050
3.100
124,750
-0.20(-6.06%)
May 28, 2008
3.130
3.350
3.110
3.300
141,831
+0.19(+6.11%)
May 27, 2008
3.120
3.140
2.980
3.110
144,108
+0.08(+2.64%)
May 26, 2008
3.140
3.180
3.000
3.030
0
+0.00(+0.00%)
May 23, 2008
3.140
3.180
3.000
3.030
142,827
-0.08(-2.57%)
May 22, 2008
3.240
3.286
3.110
3.110
126,218
-0.02(-0.64%)
May 21, 2008
3.300
3.320
3.110
3.130
156,396
-0.11(-3.40%)
May 20, 2008
3.240
3.330
3.180
3.240
209,118
+0.00(+0.00%)
May 19, 2008
3.500
3.560
3.200
3.240
143,871
-0.06(-1.82%)
May 16, 2008
3.390
3.450
3.200
3.300
125,526
-0.03(-0.90%)
May 15, 2008
3.220
3.600
3.220
3.330
252,742
+0.13(+4.06%)
May 14, 2008
3.250
3.320
3.150
3.200
125,685
-0.02(-0.62%)
May 13, 2008
3.050
3.250
2.980
3.220
180,129
+0.18(+5.92%)
May 12, 2008
3.050
3.068
3.000
3.040
43,344
+0.02(+0.66%)
May 09, 2008
3.130
3.200
3.010
3.020
121,142
-0.08(-2.58%)
May 08, 2008
3.000
3.140
2.980
3.100
96,048
+0.14(+4.73%)
May 07, 2008
3.000
3.080
2.960
2.960
88,158
-0.09(-2.95%)
May 06, 2008
3.000
3.140
2.990
3.050
163,311
+0.08(+2.69%)
May 05, 2008
2.740
3.000
2.740
2.970
174,343
+0.17(+6.07%)
May 02, 2008
2.640
2.870
2.640
2.800
193,612
+0.12(+4.48%)
May 01, 2008
2.830
2.830
2.650
2.680
184,091
-0.12(-4.29%)
Apr 30, 2008
2.610
2.830
2.610
2.800
192,630
+0.16(+6.06%)
Apr 29, 2008
2.800
2.800
2.610
2.640
278,529
-0.23(-8.01%)
Apr 28, 2008
3.020
3.020
2.830
2.870
282,968
-0.11(-3.69%)
Apr 25, 2008
3.100
3.100
2.950
2.980
152,050
-0.07(-2.30%)
Apr 24, 2008
3.040
3.050
2.930
3.050
200,797
+0.01(+0.33%)
Apr 23, 2008
3.200
3.210
3.000
3.040
217,195
-0.19(-5.88%)
Apr 22, 2008
3.280
3.360
3.210
3.230
191,048
-0.10(-3.00%)
Apr 21, 2008
3.400
3.420
3.290
3.330
126,510
-0.05(-1.48%)
Apr 18, 2008
3.400
3.400
3.310
3.380
128,551
-0.05(-1.46%)
Apr 17, 2008
3.520
3.530
3.400
3.430
103,400
-0.11(-3.11%)
Apr 16, 2008
3.450
3.580
3.430
3.540
149,921
+0.11(+3.21%)
Apr 15, 2008
3.410
3.430
3.380
3.430
49,650
+0.05(+1.48%)
Apr 14, 2008
3.300
3.390
3.300
3.380
154,983
+0.04(+1.20%)
Apr 11, 2008
3.350
3.420
3.310
3.340
99,344
-0.07(-2.05%)
Apr 10, 2008
3.510
3.510
3.400
3.410
64,988
-0.06(-1.73%)
Apr 09, 2008
3.490
3.500
3.450
3.470
140,476
-0.02(-0.57%)
Apr 08, 2008
3.410
3.590
3.350
3.490
158,035
-0.11(-3.06%)
Apr 07, 2008
3.620
3.820
3.560
3.600
257,050
-0.01(-0.28%)
Apr 04, 2008
3.740
3.740
3.580
3.610
62,175
-0.03(-0.82%)
Apr 03, 2008
3.550
3.690
3.450
3.640
170,626
+0.02(+0.55%)
Apr 02, 2008
3.390
3.620
3.310
3.620
170,415
+0.24(+7.10%)
Apr 01, 2008
3.340
3.380
3.260
3.380
178,446
-0.02(-0.59%)
Mar 31, 2008
3.690
3.690
3.300
3.400
167,385
-0.18(-5.03%)
Mar 28, 2008
3.650
3.700
3.550
3.580
84,530
-0.12(-3.25%)
Mar 27, 2008
3.740
3.800
3.600
3.700
102,034
-0.10(-2.63%)
Mar 26, 2008
3.840
3.850
3.680
3.800
147,900
+0.00(+0.00%)
Mar 25, 2008
3.740
3.800
3.650
3.800
173,200
+0.20(+5.56%)
Mar 24, 2008
3.360
3.650
3.360
3.600
182,800
+0.12(+3.45%)
Mar 21, 2008
3.510
3.510
3.330
3.480
310,800
+0.00(+0.00%)
Mar 20, 2008
3.510
3.510
3.330
3.480
310,800
-0.10(-2.79%)
Mar 19, 2008
3.830
3.830
3.530
3.580
279,712
-0.32(-8.21%)
Mar 18, 2008
3.960
3.980
3.750
3.900
192,125
-0.05(-1.27%)
Mar 17, 2008
4.290
4.290
3.800
3.950
231,850
-0.17(-4.13%)
Mar 14, 2008
4.360
4.360
4.100
4.120
285,925
-0.13(-3.06%)
Mar 13, 2008
4.150
4.380
4.150
4.250
466,036
+0.14(+3.41%)
Mar 12, 2008
3.960
4.130
3.900
4.110
163,705
+0.22(+5.66%)
Mar 11, 2008
4.010
4.010
3.840
3.890
105,111
+0.02(+0.52%)
Mar 10, 2008
3.880
4.030
3.750
3.870
197,449
-0.15(-3.73%)
Mar 07, 2008
4.190
4.200
3.900
4.020
207,649
-0.15(-3.60%)
Mar 06, 2008
4.350
4.370
4.130
4.170
199,573
-0.18(-4.14%)
Mar 05, 2008
3.940
4.390
3.910
4.350
260,675
+0.23(+5.58%)
Mar 04, 2008
4.460
4.470
4.020
4.120
322,501
-0.31(-7.00%)
Mar 03, 2008
4.300
4.570
4.300
4.430
424,455
+0.09(+2.07%)
Feb 29, 2008
4.490
4.490
4.100
4.340
183,078
-0.07(-1.59%)
Feb 28, 2008
4.460
4.510
4.360
4.410
213,511
-0.04(-0.90%)
Feb 27, 2008
4.500
4.600
4.390
4.450
352,139
+0.05(+1.14%)
Feb 26, 2008
4.180
4.400
4.080
4.400
316,055
+0.25(+6.02%)
Feb 25, 2008
4.200
4.200
3.960
4.150
160,500
+0.12(+2.98%)
Feb 22, 2008
3.960
4.030
3.850
4.030
152,982
-0.02(-0.49%)
Feb 21, 2008
4.100
4.200
3.960
4.050
274,476
-0.02(-0.49%)
Feb 20, 2008
3.500
4.100
3.500
4.070
257,168
+0.40(+10.90%)
Feb 19, 2008
3.760
3.760
3.510
3.670
114,300
+0.21(+6.07%)
Feb 18, 2008
3.560
3.600
3.450
3.460
0
+0.00(+0.00%)
Feb 15, 2008
3.560
3.600
3.450
3.460
90,100
-0.07(-1.98%)
Feb 14, 2008
3.650
3.680
3.500
3.530
73,345
-0.09(-2.49%)
Feb 13, 2008
3.540
3.660
3.480
3.620
75,200
+0.08(+2.26%)
Feb 12, 2008
3.830
3.850
3.460
3.540
209,800
-0.21(-5.60%)
Feb 11, 2008
3.500
3.750
3.490
3.750
187,700
+0.27(+7.76%)
Feb 08, 2008
3.250
3.500
3.250
3.480
92,700
+0.20(+6.10%)
Feb 07, 2008
3.300
3.380
3.240
3.280
151,000
-0.08(-2.38%)
Feb 06, 2008
3.590
3.620
3.350
3.360
141,300
-0.09(-2.61%)
Feb 05, 2008
3.600
3.600
3.400
3.450
144,849
-0.13(-3.63%)
Feb 04, 2008
3.600
3.600
3.500
3.580
124,226
-0.07(-1.92%)
Feb 01, 2008
3.770
3.850
3.560
3.650
215,446
-0.07(-1.88%)
Jan 31, 2008
3.650
3.780
3.600
3.720
125,850
-0.08(-2.11%)
Jan 30, 2008
3.830
3.900
3.680
3.800
204,800
+0.00(+0.00%)
Jan 29, 2008
3.820
3.910
3.720
3.800
101,400
-0.01(-0.26%)
Jan 28, 2008
3.770
3.890
3.720
3.810
144,400
+0.09(+2.42%)
Jan 25, 2008
4.050
4.050
3.680
3.720
250,526
-0.07(-1.85%)
Jan 24, 2008
3.680
3.850
3.580
3.790
293,150
+0.30(+8.60%)
Jan 23, 2008
3.480
3.500
3.200
3.490
287,750
+0.18(+5.44%)
Jan 22, 2008
3.190
3.430
2.800
3.310
474,040
-0.19(-5.43%)
Jan 21, 2008
3.770
3.770
3.360
3.500
0
+0.00(+0.00%)
Jan 18, 2008
3.770
3.770
3.360
3.500
246,233
-0.17(-4.63%)
Jan 17, 2008
3.960
4.000
3.550
3.670
244,828
-0.25(-6.38%)
Jan 16, 2008
3.750
3.940
3.750
3.920
186,910
+0.07(+1.82%)
Jan 15, 2008
3.970
4.090
3.800
3.850
268,983
-0.11(-2.78%)
Jan 14, 2008
3.990
4.080
3.870
3.960
243,394
+0.09(+2.33%)
Jan 11, 2008
4.260
4.260
3.750
3.870
306,285
-0.19(-4.68%)
Jan 10, 2008
3.980
4.130
3.860
4.060
180,080
+0.01(+0.25%)
Jan 09, 2008
4.150
4.150
3.800
4.050
255,061
-0.05(-1.22%)
Jan 08, 2008
4.070
4.250
4.070
4.100
175,713
+0.09(+2.24%)
Jan 07, 2008
3.990
4.140
3.950
4.010
126,626
-0.10(-2.43%)
Jan 04, 2008
4.260
4.320
4.060
4.110
170,530
-0.15(-3.52%)
Jan 03, 2008
4.450
4.520
4.220
4.260
195,645
-0.15(-3.40%)
Jan 02, 2008
4.230
4.410
4.050
4.410
234,815
+0.44(+11.08%)
Jan 01, 2008
3.900
3.970
3.810
3.970
166,315
+0.00(+0.00%)
Dec 31, 2007
3.900
3.970
3.810
3.970
166,315
+0.11(+2.85%)
Dec 28, 2007
3.870
4.040
3.800
3.860
214,775
+0.06(+1.58%)
Dec 27, 2007
4.000
4.000
3.760
3.800
104,250
-0.14(-3.55%)
Dec 26, 2007
3.820
4.000
3.810
3.940
109,900
+0.10(+2.60%)
Dec 24, 2007
3.770
3.880
3.750
3.840
97,200
+0.09(+2.40%)
Dec 21, 2007
3.640
3.770
3.580
3.750
144,474
+0.19(+5.34%)
Dec 20, 2007
3.620
3.620
3.310
3.560
186,114
+0.14(+4.09%)
Dec 19, 2007
3.300
3.440
3.300
3.420
95,100
+0.07(+2.09%)
Dec 18, 2007
3.600
3.600
3.300
3.350
256,800
-0.13(-3.74%)
Dec 17, 2007
3.510
3.590
3.390
3.480
244,675
-0.13(-3.60%)
Dec 14, 2007
3.840
3.840
3.550
3.610
237,800
-0.24(-6.23%)
Dec 13, 2007
3.900
3.900
3.710
3.850
144,500
-0.09(-2.28%)
Dec 12, 2007
3.930
3.970
3.700
3.940
184,000
+0.13(+3.41%)
Dec 11, 2007
4.000
4.060
3.780
3.810
166,200
-0.19(-4.75%)
Dec 10, 2007
3.950
4.040
3.900
4.000
121,800
+0.05(+1.27%)
Dec 07, 2007
4.090
4.090
3.840
3.950
108,200
+0.03(+0.77%)
Dec 06, 2007
3.700
3.980
3.700
3.920
177,100
+0.02(+0.51%)
Dec 05, 2007
3.890
3.940
3.790
3.900
150,200
-0.03(-0.76%)
Dec 04, 2007
4.120
4.130
3.870
3.930
181,720
-0.17(-4.15%)
Dec 03, 2007
4.000
4.110
3.800
4.100
156,366
+0.14(+3.54%)
Nov 30, 2007
4.020
4.070
3.860
3.960
260,850
-0.09(-2.22%)
Nov 29, 2007
4.060
4.120
4.020
4.050
66,000
-0.09(-2.17%)
Nov 28, 2007
4.000
4.180
3.970
4.140
141,400
+0.10(+2.48%)
Nov 27, 2007
4.030
4.120
4.000
4.040
310,825
-0.17(-4.04%)
Nov 26, 2007
4.460
4.480
4.210
4.210
151,500
-0.19(-4.32%)
Nov 23, 2007
4.230
4.400
4.200
4.400
67,600
+0.17(+4.02%)
Nov 21, 2007
4.400
4.430
4.200
4.230
108,000
-0.18(-4.08%)
Nov 20, 2007
4.300
4.500
4.300
4.410
163,000
+0.11(+2.56%)
Nov 19, 2007
4.690
4.690
4.260
4.300
137,715
-0.20(-4.44%)
Nov 16, 2007
4.580
4.580
4.150
4.500
221,224
+0.13(+2.97%)
Nov 15, 2007
4.600
4.600
4.200
4.370
450,400
-0.33(-7.02%)
Nov 14, 2007
5.030
5.030
4.660
4.700
205,400
+0.00(+0.00%)
Nov 13, 2007
4.550
4.730
4.520
4.700
204,670
+0.19(+4.21%)
Nov 12, 2007
4.700
4.760
4.500
4.510
365,741
-0.51(-10.16%)
Nov 09, 2007
5.000
5.080
4.730
5.020
346,099
-0.03(-0.59%)
Nov 08, 2007
5.100
5.340
4.900
5.050
350,000
-0.05(-0.98%)
Nov 07, 2007
5.540
5.540
5.000
5.100
696,900
-0.06(-1.16%)
Nov 06, 2007
4.950
5.270
4.950
5.160
758,500
+0.41(+8.63%)
Nov 05, 2007
4.420
4.770
4.420
4.750
558,285
+0.31(+6.98%)
Nov 02, 2007
4.390
4.450
4.200
4.440
207,000
+0.22(+5.21%)
Nov 01, 2007
4.350
4.350
4.200
4.220
164,000
-0.21(-4.74%)
Oct 31, 2007
4.290
4.450
4.290
4.430
196,400
+0.15(+3.50%)
Oct 30, 2007
4.280
4.320
4.150
4.280
222,700
-0.07(-1.61%)
Oct 29, 2007
4.130
4.350
4.130
4.350
448,900
+0.35(+8.75%)
Oct 26, 2007
4.060
4.250
3.900
4.000
514,000
+0.02(+0.50%)
Oct 25, 2007
3.930
4.000
3.910
3.980
126,100
+0.08(+2.05%)
Oct 24, 2007
3.900
3.920
3.750
3.900
98,500
-0.02(-0.51%)
Oct 23, 2007
3.900
3.940
3.820
3.920
180,500
+0.10(+2.62%)
Oct 22, 2007
3.760
3.830
3.670
3.820
265,300
-0.16(-4.02%)
Oct 19, 2007
4.160
4.200
3.820
3.980
321,300
-0.10(-2.45%)
Oct 18, 2007
3.900
4.220
3.900
4.080
529,300
+0.14(+3.55%)
Oct 17, 2007
3.720
3.970
3.720
3.940
477,800
+0.30(+8.24%)
Oct 16, 2007
3.700
3.720
3.540
3.640
146,900
-0.07(-1.89%)
Oct 15, 2007
3.770
3.810
3.700
3.710
144,400
+0.00(+0.00%)
Oct 12, 2007
3.700
3.710
3.600
3.710
150,500
+0.01(+0.27%)
Oct 11, 2007
3.720
3.960
3.670
3.700
370,800
+0.05(+1.37%)
Oct 10, 2007
3.500
3.650
3.480
3.650
260,200
+0.17(+4.89%)
Oct 09, 2007
3.370
3.500
3.370
3.480
118,100
+0.13(+3.88%)
Oct 08, 2007
3.490
3.490
3.290
3.350
91,700
-0.12(-3.46%)
Oct 05, 2007
3.550
3.570
3.420
3.470
168,600
-0.07(-1.98%)
Oct 04, 2007
3.170
3.570
3.160
3.540
203,900
+0.26(+7.93%)
Oct 03, 2007
3.380
3.460
3.280
3.280
202,400
-0.10(-2.96%)
Oct 02, 2007
3.140
3.410
3.130
3.380
270,900
+0.11(+3.36%)
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.