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
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011
6.310
6.460
6.060
6.170
1,428,902
-0.09(-1.44%)
Jan 28, 2011
5.930
6.380
5.800
6.260
2,113,370
+0.33(+5.56%)
Jan 27, 2011
6.410
6.429
5.880
5.930
1,694,912
-0.36(-5.72%)
Jan 26, 2011
5.890
6.300
5.780
6.290
1,914,321
+0.45(+7.71%)
Jan 25, 2011
5.650
5.900
5.400
5.840
2,144,294
+0.15(+2.64%)
Jan 24, 2011
5.680
5.900
5.650
5.690
953,457
-0.03(-0.52%)
Jan 21, 2011
5.830
5.980
5.650
5.720
848,838
-0.17(-2.89%)
Jan 20, 2011
5.980
6.040
5.740
5.890
1,825,114
-0.28(-4.54%)
Jan 19, 2011
6.540
6.600
6.160
6.170
993,072
-0.19(-2.99%)
Jan 18, 2011
6.370
6.490
6.280
6.360
995,956
+0.20(+3.25%)
Jan 14, 2011
6.200
6.280
5.990
6.160
2,040,570
-0.19(-2.99%)
Jan 13, 2011
6.630
6.660
6.290
6.350
1,540,298
-0.33(-4.94%)
Jan 12, 2011
6.760
6.830
6.610
6.680
1,063,203
-0.09(-1.33%)
Jan 11, 2011
6.630
6.840
6.540
6.770
1,266,873
+0.29(+4.48%)
Jan 10, 2011
6.510
6.530
6.370
6.480
1,016,559
-0.06(-0.92%)
Jan 07, 2011
6.350
6.670
6.210
6.540
1,688,021
+0.07(+1.08%)
Jan 06, 2011
6.780
6.790
6.450
6.470
1,678,323
-0.24(-3.58%)
Jan 05, 2011
6.690
6.850
6.480
6.710
1,876,509
-0.17(-2.47%)
Jan 04, 2011
7.210
7.230
6.630
6.880
2,975,233
-0.49(-6.65%)
Jan 03, 2011
7.470
7.690
7.260
7.370
1,694,039
+0.03(+0.41%)
Dec 31, 2010
7.240
7.430
7.180
7.340
1,054,303
+0.12(+1.66%)
Dec 30, 2010
7.320
7.410
7.090
7.220
1,025,799
-0.05(-0.69%)
Dec 29, 2010
7.280
7.490
7.190
7.270
1,996,742
+0.08(+1.11%)
Dec 28, 2010
6.930
7.250
6.780
7.190
2,106,226
+0.48(+7.15%)
Dec 27, 2010
6.820
6.860
6.660
6.710
463,511
-0.08(-1.18%)
Dec 23, 2010
6.670
6.900
6.520
6.790
1,186,914
+0.04(+0.59%)
Dec 22, 2010
6.990
7.050
6.750
6.750
1,207,808
-0.29(-4.12%)
Dec 21, 2010
7.060
7.150
6.980
7.040
766,648
+0.01(+0.14%)
Dec 20, 2010
6.990
7.100
6.800
7.030
1,092,431
+0.09(+1.30%)
Dec 17, 2010
6.900
7.030
6.850
6.940
1,490,146
+0.00(+0.00%)
Dec 16, 2010
7.050
7.100
6.760
6.940
1,521,096
-0.12(-1.70%)
Dec 15, 2010
7.090
7.250
6.990
7.060
1,396,861
-0.19(-2.62%)
Dec 14, 2010
7.260
7.450
7.090
7.250
2,016,665
-0.05(-0.68%)
Dec 13, 2010
7.300
7.540
7.210
7.300
2,477,368
+0.19(+2.67%)
Dec 10, 2010
7.000
7.160
6.790
7.110
1,697,177
+0.07(+0.99%)
Dec 09, 2010
7.000
7.140
6.880
7.040
2,113,852
+0.08(+1.15%)
Dec 08, 2010
6.820
6.960
6.460
6.960
2,977,006
+0.02(+0.29%)
Dec 07, 2010
7.550
7.610
6.800
6.940
4,172,388
-0.35(-4.80%)
Dec 06, 2010
6.990
7.300
6.930
7.290
3,507,304
+0.42(+6.11%)
Dec 03, 2010
6.670
6.900
6.600
6.870
2,617,247
+0.41(+6.35%)
Dec 02, 2010
6.490
6.700
6.440
6.460
2,142,339
+0.06(+0.94%)
Dec 01, 2010
6.370
6.500
6.220
6.400
2,442,732
+0.19(+3.06%)
Nov 30, 2010
5.990
6.390
5.990
6.210
3,721,171
+0.20(+3.33%)
Nov 29, 2010
6.040
6.100
5.900
6.010
859,669
-0.03(-0.50%)
Nov 26, 2010
5.990
6.050
5.900
6.040
644,009
-0.13(-2.11%)
Nov 24, 2010
6.090
6.170
6.170
6.170
775,447
+0.10(+1.65%)
Nov 23, 2010
6.020
6.150
5.870
6.070
1,733,559
-0.02(-0.33%)
Nov 22, 2010
6.030
6.100
5.930
6.090
1,156,591
+0.10(+1.67%)
Nov 19, 2010
5.930
6.030
5.720
5.990
1,174,876
+0.06(+1.01%)
Nov 18, 2010
6.090
6.100
5.860
5.930
1,445,862
+0.24(+4.22%)
Nov 17, 2010
5.530
5.780
5.510
5.690
1,341,462
+0.15(+2.71%)
Nov 16, 2010
5.700
5.810
5.350
5.540
2,500,449
-0.52(-8.58%)
Nov 15, 2010
6.110
6.120
5.720
6.060
1,438,952
-0.06(-0.98%)
Nov 12, 2010
6.130
6.270
5.870
6.120
1,914,473
-0.18(-2.86%)
Nov 11, 2010
6.230
6.400
6.060
6.300
3,159,743
-0.46(-6.80%)
Nov 10, 2010
6.350
6.760
5.790
6.760
3,795,432
+0.97(+16.75%)
Nov 09, 2010
6.850
7.160
5.510
5.790
5,470,859
-0.62(-9.67%)
Nov 08, 2010
5.970
6.480
5.920
6.410
3,000,113
+0.54(+9.20%)
Nov 05, 2010
5.270
6.000
5.261
5.870
3,066,007
+0.62(+11.81%)
Nov 04, 2010
5.000
5.280
4.970
5.250
1,671,009
+0.41(+8.47%)
Nov 03, 2010
4.960
4.960
4.700
4.840
1,027,897
-0.08(-1.63%)
Nov 02, 2010
4.950
4.990
4.840
4.920
834,810
-0.02(-0.40%)
Nov 01, 2010
4.880
4.950
4.630
4.940
1,344,072
+0.05(+1.02%)
Oct 29, 2010
4.870
4.900
4.730
4.890
906,275
+0.08(+1.66%)
Oct 28, 2010
4.830
4.910
4.770
4.810
683,983
+0.04(+0.84%)
Oct 27, 2010
4.690
4.770
4.588
4.770
455,173
+0.01(+0.21%)
Oct 25, 2010
4.630
4.840
4.630
4.760
979,197
+0.26(+5.78%)
Oct 22, 2010
4.480
4.530
4.370
4.500
473,502
+0.09(+2.04%)
Oct 21, 2010
4.570
4.650
4.340
4.410
679,753
-0.15(-3.29%)
Oct 20, 2010
4.490
4.650
4.460
4.560
814,085
+0.16(+3.64%)
Oct 19, 2010
4.600
4.630
4.360
4.400
1,534,402
-0.38(-7.95%)
Oct 18, 2010
4.820
4.900
4.680
4.780
912,777
-0.08(-1.65%)
Oct 15, 2010
4.950
5.000
4.710
4.860
1,292,258
-0.13(-2.61%)
Oct 14, 2010
4.840
5.100
4.820
4.990
1,923,322
+0.24(+5.05%)
Oct 13, 2010
4.700
4.940
4.690
4.750
1,433,616
+0.20(+4.40%)
Oct 12, 2010
4.570
4.680
4.420
4.550
905,137
-0.04(-0.87%)
Oct 11, 2010
4.540
4.690
4.500
4.590
577,081
+0.04(+0.88%)
Oct 08, 2010
4.550
4.560
4.300
4.550
914,502
+0.24(+5.57%)
Oct 07, 2010
4.590
4.600
4.240
4.310
1,570,417
-0.18(-4.01%)
Oct 06, 2010
4.300
4.550
4.240
4.490
1,566,851
+0.23(+5.40%)
Oct 05, 2010
4.140
4.300
4.140
4.260
1,443,967
+0.17(+4.16%)
Oct 04, 2010
4.130
4.210
4.040
4.090
676,832
-0.10(-2.39%)
Oct 01, 2010
4.190
4.190
4.050
4.190
872,737
+0.16(+3.97%)
Sep 30, 2010
4.070
4.100
3.930
4.030
618,154
-0.02(-0.49%)
Sep 29, 2010
4.020
4.080
3.960
4.050
546,743
+0.03(+0.75%)
Sep 28, 2010
3.930
4.090
3.860
4.020
1,500
+0.03(+0.75%)
Sep 27, 2010
4.090
4.140
3.910
3.990
556,332
-0.07(-1.72%)
Sep 24, 2010
4.070
4.120
3.990
4.060
661,878
+0.06(+1.50%)
Sep 23, 2010
4.140
4.140
3.930
4.000
614,738
-0.09(-2.20%)
Sep 22, 2010
4.200
4.230
4.040
4.090
678,916
-0.01(-0.24%)
Sep 21, 2010
4.010
4.110
3.800
4.100
500
+0.03(+0.74%)
Sep 20, 2010
4.270
4.290
4.020
4.070
786,669
-0.10(-2.40%)
Sep 17, 2010
4.170
4.290
4.100
4.170
587,487
+0.05(+1.34%)
Sep 15, 2010
4.130
4.180
4.070
4.115
476,163
+0.00(+0.12%)
Sep 14, 2010
4.050
4.150
4.010
4.110
878,781
+0.11(+2.75%)
Sep 13, 2010
3.910
4.010
3.900
4.000
482,569
+0.11(+2.83%)
Sep 10, 2010
3.800
3.930
3.740
3.890
536,522
+0.06(+1.57%)
Sep 09, 2010
3.920
4.000
3.720
3.830
704,228
-0.11(-2.79%)
Sep 08, 2010
4.050
4.080
3.860
3.940
518,477
-0.04(-1.01%)
Sep 07, 2010
3.970
4.070
3.920
3.980
701,978
+0.09(+2.31%)
Sep 03, 2010
3.830
3.940
3.720
3.890
462,212
+0.08(+2.10%)
Sep 02, 2010
3.680
3.810
3.610
3.810
642,579
+0.18(+4.96%)
Sep 01, 2010
3.650
3.690
3.580
3.630
413,283
+0.04(+1.11%)
Aug 31, 2010
3.590
3.640
3.570
3.590
100
+0.05(+1.41%)
Aug 30, 2010
3.520
3.610
3.520
3.540
366,796
+0.04(+1.14%)
Aug 27, 2010
3.500
3.500
3.340
3.500
406,018
+0.17(+5.11%)
Aug 26, 2010
3.260
3.400
3.260
3.330
493,098
+0.06(+1.83%)
Aug 25, 2010
3.210
3.300
3.180
3.270
573,075
+0.11(+3.48%)
Aug 24, 2010
3.110
3.240
3.100
3.160
540,196
-0.01(-0.32%)
Aug 23, 2010
3.260
3.310
3.160
3.170
467,765
-0.12(-3.65%)
Aug 20, 2010
3.280
3.310
3.240
3.290
188,109
-0.03(-0.90%)
Aug 19, 2010
3.400
3.420
3.280
3.320
227,088
-0.02(-0.60%)
Aug 18, 2010
3.400
3.480
3.340
3.340
288,548
-0.10(-2.91%)
Aug 17, 2010
3.420
3.470
3.370
3.440
194,922
+0.10(+2.99%)
Aug 16, 2010
3.310
3.390
3.310
3.340
247,861
+0.08(+2.45%)
Aug 13, 2010
3.260
3.350
3.220
3.260
167,421
-0.05(-1.51%)
Aug 12, 2010
3.220
3.350
3.220
3.310
274,545
+0.08(+2.48%)
Aug 11, 2010
3.300
3.370
3.220
3.230
265,205
-0.12(-3.58%)
Aug 10, 2010
3.400
3.400
3.310
3.350
241,968
-0.07(-2.05%)
Aug 09, 2010
3.530
3.530
3.420
3.420
194,282
-0.09(-2.56%)
Aug 06, 2010
3.510
3.600
3.500
3.510
298,686
-0.05(-1.40%)
Aug 05, 2010
3.580
3.600
3.490
3.560
301,902
+0.02(+0.56%)
Aug 04, 2010
3.400
3.540
3.390
3.540
308,826
+0.19(+5.67%)
Aug 03, 2010
3.290
3.380
3.230
3.350
192,401
+0.06(+1.82%)
Aug 02, 2010
3.330
3.380
3.260
3.290
255,574
-0.03(-0.90%)
Jul 30, 2010
3.320
3.340
3.200
3.320
214,736
+0.05(+1.53%)
Jul 29, 2010
3.300
3.360
3.260
3.270
228,160
-0.05(-1.51%)
Jul 28, 2010
3.320
3.380
3.310
3.320
144,794
-0.04(-1.19%)
Jul 27, 2010
3.360
3.390
3.250
3.360
286,448
-0.02(-0.59%)
Jul 26, 2010
3.290
3.400
3.290
3.380
168,606
+0.05(+1.50%)
Jul 23, 2010
3.310
3.380
3.290
3.330
159,297
+0.01(+0.30%)
Jul 22, 2010
3.280
3.420
3.280
3.320
2,000
+0.05(+1.53%)
Jul 21, 2010
3.370
3.390
3.260
3.270
191,890
-0.06(-1.80%)
Jul 20, 2010
3.230
3.340
3.140
3.330
204,459
+0.12(+3.74%)
Jul 19, 2010
3.300
3.300
3.140
3.210
375,445
-0.07(-2.13%)
Jul 16, 2010
3.280
3.440
3.280
3.280
212,758
-0.19(-5.48%)
Jul 15, 2010
3.450
3.480
3.380
3.470
204,078
+0.04(+1.17%)
Jul 14, 2010
3.470
3.520
3.380
3.430
255,324
-0.07(-2.00%)
Jul 13, 2010
3.550
3.570
3.490
3.500
264,077
+0.06(+1.74%)
Jul 12, 2010
3.560
3.590
3.430
3.440
196,471
-0.13(-3.64%)
Jul 09, 2010
3.570
3.620
3.430
3.570
541,239
+0.12(+3.48%)
Jul 08, 2010
3.380
3.490
3.290
3.450
282,204
+0.09(+2.68%)
Jul 07, 2010
3.100
3.380
3.070
3.360
435,034
+0.27(+8.74%)
Jul 06, 2010
3.160
3.200
3.080
3.090
324,232
-0.08(-2.52%)
Jul 02, 2010
3.170
3.240
3.150
3.170
381,278
+0.06(+1.93%)
Jul 01, 2010
3.340
3.420
3.110
3.110
733,279
-0.27(-7.99%)
Jun 30, 2010
3.490
3.530
3.380
3.380
277,161
-0.08(-2.31%)
Jun 29, 2010
3.530
3.550
3.420
3.460
346,093
-0.22(-5.98%)
Jun 25, 2010
3.680
3.700
3.640
3.680
297,081
+0.08(+2.22%)
Jun 24, 2010
3.640
3.650
3.550
3.600
272,432
-0.02(-0.55%)
Jun 23, 2010
3.480
3.620
3.400
3.620
278,470
+0.11(+3.13%)
Jun 22, 2010
3.550
3.630
3.500
3.510
259,534
+0.00(+0.00%)
Jun 21, 2010
3.730
3.761
3.510
3.510
457,165
-0.09(-2.50%)
Jun 18, 2010
3.600
3.740
3.570
3.600
1,026,027
+0.08(+2.27%)
Jun 17, 2010
3.520
3.550
3.470
3.520
426,622
+0.08(+2.33%)
Jun 16, 2010
3.520
3.540
3.440
3.440
255,915
-0.05(-1.43%)
Jun 15, 2010
3.450
3.500
3.410
3.490
311,338
+0.08(+2.35%)
Jun 14, 2010
3.450
3.530
3.410
3.410
240,801
-0.03(-0.87%)
Jun 11, 2010
3.430
3.470
3.380
3.440
188,669
-0.01(-0.29%)
Jun 10, 2010
3.360
3.450
3.340
3.450
171,626
+0.06(+1.77%)
Jun 09, 2010
3.430
3.460
3.390
3.390
244,122
-0.05(-1.45%)
Jun 08, 2010
3.400
3.510
3.390
3.440
495,723
+0.05(+1.47%)
Jun 07, 2010
3.220
3.420
3.220
3.390
372,198
+0.10(+3.04%)
Jun 04, 2010
3.290
3.390
3.260
3.290
529,772
-0.16(-4.64%)
Jun 03, 2010
3.470
3.480
3.330
3.450
415,774
-0.02(-0.58%)
Jun 02, 2010
3.460
3.500
3.380
3.470
469,738
-0.03(-0.86%)
Jun 01, 2010
3.510
3.700
3.440
3.500
490,020
-0.07(-1.96%)
May 28, 2010
3.570
3.620
3.420
3.570
526,870
+0.02(+0.56%)
May 27, 2010
3.620
3.690
3.550
3.550
627,792
+0.02(+0.57%)
May 26, 2010
3.580
3.680
3.530
3.530
601,366
+0.09(+2.62%)
May 25, 2010
3.400
3.480
3.260
3.440
2,000
-0.04(-1.15%)
May 24, 2010
3.430
3.550
3.430
3.480
381,128
+0.06(+1.75%)
May 21, 2010
3.430
3.550
3.080
3.420
1,585,207
-0.13(-3.66%)
May 20, 2010
3.590
3.700
3.550
3.550
1,483,732
-0.46(-11.47%)
May 19, 2010
4.010
4.110
3.810
4.010
2,098,807
+0.10(+2.61%)
May 18, 2010
3.960
4.020
3.860
3.908
570,684
-0.05(-1.31%)
May 17, 2010
3.970
4.100
3.920
3.960
683,435
-0.07(-1.74%)
May 14, 2010
4.030
4.120
3.861
4.030
743,505
+0.03(+0.75%)
May 13, 2010
4.060
4.240
3.920
4.000
919,314
-0.13(-3.15%)
May 12, 2010
4.060
4.280
4.050
4.130
1,757,627
+0.13(+3.25%)
May 11, 2010
3.880
4.010
3.850
4.000
1,800
+0.35(+9.59%)
May 10, 2010
3.630
3.670
3.580
3.650
754,334
+0.02(+0.55%)
May 07, 2010
3.680
3.720
3.500
3.630
529,707
-0.05(-1.36%)
May 06, 2010
3.670
3.760
3.480
3.680
520,023
+0.07(+1.94%)
May 05, 2010
3.570
3.750
3.550
3.610
706,425
-0.17(-4.50%)
May 04, 2010
3.850
3.920
3.460
3.780
1,080,633
-0.11(-2.83%)
May 03, 2010
3.930
4.020
3.850
3.890
641,426
-0.02(-0.51%)
Apr 30, 2010
3.840
4.020
3.820
3.910
920,943
+0.11(+2.89%)
Apr 29, 2010
3.730
3.850
3.690
3.800
659,290
+0.07(+1.88%)
Apr 28, 2010
3.680
3.830
3.650
3.730
571,942
+0.05(+1.36%)
Apr 27, 2010
3.580
3.730
3.580
3.680
618,968
+0.01(+0.27%)
Apr 26, 2010
3.630
3.700
3.619
3.670
503,398
+0.10(+2.80%)
Apr 23, 2010
3.500
3.630
3.420
3.570
525,905
+0.03(+0.85%)
Apr 22, 2010
3.470
3.540
3.410
3.540
314,778
+0.03(+0.85%)
Apr 21, 2010
3.620
3.620
3.440
3.510
575,350
-0.04(-1.13%)
Apr 20, 2010
3.490
3.600
3.490
3.550
321,469
+0.07(+2.01%)
Apr 19, 2010
3.470
3.500
3.360
3.480
404,968
-0.02(-0.57%)
Apr 16, 2010
3.530
3.600
3.360
3.500
857,328
-0.11(-3.05%)
Apr 15, 2010
3.700
3.720
3.600
3.610
300,350
-0.09(-2.43%)
Apr 14, 2010
3.660
3.740
3.620
3.700
555,805
+0.15(+4.23%)
Apr 13, 2010
3.670
3.670
3.460
3.550
490,799
-0.08(-2.20%)
Apr 12, 2010
3.650
3.740
3.600
3.630
779,531
+0.03(+0.83%)
Apr 09, 2010
3.510
3.670
3.490
3.600
1,023,259
+0.14(+4.05%)
Apr 08, 2010
3.440
3.480
3.330
3.460
423,508
+0.01(+0.29%)
Apr 07, 2010
3.350
3.490
3.339
3.450
892,861
+0.14(+4.23%)
Apr 06, 2010
3.250
3.370
3.250
3.310
369,238
-0.04(-1.19%)
Apr 05, 2010
3.350
3.360
3.270
3.350
550,191
+0.09(+2.76%)
Apr 01, 2010
3.250
3.260
3.260
3.260
425,300
+0.05(+1.56%)
Mar 31, 2010
3.290
3.300
3.160
3.210
318,939
-0.02(-0.62%)
Mar 30, 2010
3.300
3.300
3.190
3.230
258,941
-0.05(-1.52%)
Mar 29, 2010
3.340
3.350
3.270
3.280
306,534
+0.01(+0.31%)
Mar 26, 2010
3.230
3.360
3.220
3.270
658,216
+0.05(+1.55%)
Mar 25, 2010
3.180
3.240
3.080
3.220
984,926
+0.06(+1.90%)
Mar 24, 2010
3.320
3.320
3.130
3.160
562,020
-0.18(-5.39%)
Mar 23, 2010
3.250
3.360
3.180
3.340
450,921
+0.10(+3.09%)
Mar 22, 2010
3.070
3.250
3.070
3.240
346,400
+0.09(+2.86%)
Mar 19, 2010
3.250
3.250
3.120
3.150
808,592
-0.07(-2.17%)
Mar 18, 2010
3.370
3.370
3.180
3.220
530,605
-0.05(-1.53%)
Mar 17, 2010
3.300
3.360
3.270
3.270
416,455
-0.03(-0.91%)
Mar 16, 2010
3.440
3.500
3.280
3.300
765,192
-0.02(-0.59%)
Mar 15, 2010
3.310
3.350
3.300
3.320
357,785
-0.15(-4.34%)
Mar 12, 2010
3.570
3.580
3.410
3.470
247,342
-0.02(-0.57%)
Mar 11, 2010
3.390
3.520
3.340
3.490
298,153
+0.06(+1.75%)
Mar 10, 2010
3.650
3.650
3.410
3.430
560,669
-0.16(-4.46%)
Mar 09, 2010
3.480
3.600
3.480
3.590
377,911
-0.01(-0.28%)
Mar 08, 2010
3.710
3.800
3.600
3.600
392,632
-0.11(-2.96%)
Mar 05, 2010
3.660
3.800
3.640
3.710
394,889
+0.10(+2.77%)
Mar 04, 2010
3.560
3.660
3.470
3.610
587,356
+0.05(+1.40%)
Mar 03, 2010
3.500
3.680
3.490
3.560
733,366
+0.10(+2.89%)
Mar 02, 2010
3.390
3.540
3.340
3.460
566,839
+0.16(+4.85%)
Mar 01, 2010
3.280
3.380
3.230
3.300
224,122
+0.02(+0.61%)
Feb 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
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.