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
Pc-Tel Inc
(NQ:
PCTI
)
6.990
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 (%)
Apr 30, 2008
6.230
6.291
6.169
6.268
123,093
+0.07(+1.11%)
Apr 29, 2008
6.215
6.253
6.177
6.200
148,526
+0.00(+0.00%)
Apr 28, 2008
6.245
6.245
5.979
6.200
81,990
+0.01(+0.12%)
Apr 25, 2008
6.268
6.284
6.001
6.192
832,118
+0.28(+4.77%)
Apr 24, 2008
5.780
5.910
5.658
5.910
96,195
+0.21(+3.61%)
Apr 23, 2008
5.719
5.811
5.651
5.704
113,777
+0.01(+0.13%)
Apr 22, 2008
5.818
5.902
5.658
5.696
106,766
-0.02(-0.40%)
Apr 21, 2008
5.681
5.795
5.666
5.719
42,018
+0.04(+0.67%)
Apr 18, 2008
5.513
5.712
5.513
5.681
38,409
+0.18(+3.19%)
Apr 17, 2008
5.559
5.696
5.490
5.506
33,105
-0.08(-1.50%)
Apr 16, 2008
5.490
5.635
5.445
5.590
59,962
+0.19(+3.53%)
Apr 15, 2008
5.429
5.483
5.330
5.399
73,071
-0.01(-0.14%)
Apr 14, 2008
5.384
5.414
5.376
5.407
220,359
-0.01(-0.14%)
Apr 11, 2008
5.414
5.429
5.376
5.414
65,998
-0.02(-0.42%)
Apr 10, 2008
5.414
5.498
5.277
5.437
87,609
+0.00(+0.00%)
Apr 09, 2008
5.437
5.460
5.391
5.437
125,209
+0.05(+0.99%)
Apr 08, 2008
5.269
5.452
5.269
5.384
80,065
+0.11(+2.17%)
Apr 07, 2008
5.323
5.460
5.269
5.269
241,744
-0.05(-0.86%)
Apr 04, 2008
5.323
5.323
5.246
5.315
20,794
-0.03(-0.57%)
Apr 03, 2008
5.307
5.361
5.224
5.346
106,305
+0.02(+0.43%)
Apr 02, 2008
5.178
5.323
5.155
5.323
189,552
+0.18(+3.41%)
Apr 01, 2008
5.147
5.185
5.132
5.147
61,812
-0.04(-0.74%)
Mar 31, 2008
5.117
5.185
4.850
5.185
74,591
+0.05(+1.04%)
Mar 28, 2008
5.315
5.315
5.109
5.132
57,667
+0.02(+0.30%)
Mar 27, 2008
5.201
5.262
5.117
5.117
57,046
-0.13(-2.47%)
Mar 26, 2008
5.201
5.246
4.949
5.246
46,325
+0.02(+0.44%)
Mar 25, 2008
5.239
5.239
5.170
5.224
69,532
-0.04(-0.72%)
Mar 24, 2008
5.178
5.300
5.048
5.262
73,807
+0.12(+2.37%)
Mar 21, 2008
5.124
5.170
5.033
5.140
54,948
+0.00(+0.00%)
Mar 20, 2008
5.124
5.170
5.033
5.140
54,948
-0.01(-0.15%)
Mar 19, 2008
5.155
5.193
5.094
5.147
63,358
-0.02(-0.44%)
Mar 18, 2008
5.010
5.216
4.957
5.170
85,671
+0.22(+4.47%)
Mar 17, 2008
4.766
5.025
4.758
4.949
85,946
+0.15(+3.18%)
Mar 14, 2008
5.056
5.163
4.728
4.797
80,082
-0.26(-5.13%)
Mar 13, 2008
4.858
5.208
4.850
5.056
193,035
+0.19(+3.92%)
Mar 12, 2008
4.789
5.048
4.774
4.865
88,204
+0.06(+1.27%)
Mar 11, 2008
5.170
5.216
4.781
4.804
77,105
-0.22(-4.40%)
Mar 10, 2008
5.010
5.201
5.010
5.025
117,083
+0.02(+0.30%)
Mar 07, 2008
5.117
5.239
4.903
5.010
77,470
-0.15(-2.95%)
Mar 06, 2008
5.185
5.231
5.079
5.163
81,231
-0.06(-1.17%)
Mar 05, 2008
5.041
5.330
5.033
5.224
800,639
+0.25(+5.06%)
Mar 04, 2008
5.048
5.117
4.926
4.972
99,502
-0.18(-3.41%)
Mar 03, 2008
5.079
5.170
4.972
5.147
141,730
+0.05(+1.05%)
Feb 29, 2008
5.124
5.178
5.094
5.094
114,394
-0.08(-1.47%)
Feb 28, 2008
5.117
5.224
5.033
5.170
138,425
+0.02(+0.30%)
Feb 27, 2008
5.155
5.178
4.995
5.155
50,133
-0.05(-0.88%)
Feb 26, 2008
5.041
5.224
4.964
5.201
67,805
+0.18(+3.49%)
Feb 25, 2008
5.033
5.117
4.835
5.025
942,673
-0.04(-0.75%)
Feb 22, 2008
5.124
5.262
5.010
5.063
71,806
-0.08(-1.48%)
Feb 21, 2008
5.315
5.323
5.033
5.140
102,094
-0.18(-3.44%)
Feb 20, 2008
5.094
5.445
4.957
5.323
422,853
+0.61(+12.94%)
Feb 19, 2008
4.720
4.766
4.659
4.713
104,982
+0.05(+1.15%)
Feb 18, 2008
4.682
4.697
4.614
4.659
109,266
+0.00(+0.00%)
Feb 15, 2008
4.682
4.697
4.614
4.659
109,266
-0.04(-0.81%)
Feb 14, 2008
4.705
4.751
4.652
4.697
100,693
+0.02(+0.49%)
Feb 13, 2008
4.545
4.720
4.507
4.675
166,465
+0.14(+3.20%)
Feb 12, 2008
4.492
4.568
4.461
4.530
55,946
+0.05(+1.02%)
Feb 11, 2008
4.514
4.606
4.400
4.484
69,773
-0.05(-1.01%)
Feb 08, 2008
4.514
4.591
4.423
4.530
172,951
+0.02(+0.51%)
Feb 07, 2008
4.575
4.614
4.408
4.507
183,908
-0.06(-1.34%)
Feb 06, 2008
4.614
4.705
4.431
4.568
152,211
-0.02(-0.50%)
Feb 05, 2008
4.682
4.758
4.591
4.591
81,840
-0.15(-3.22%)
Feb 04, 2008
4.804
4.842
4.675
4.743
79,359
-0.05(-0.96%)
Feb 01, 2008
4.804
4.911
4.697
4.789
149,075
+0.01(+0.16%)
Jan 31, 2008
4.812
4.896
4.728
4.781
267,715
-0.06(-1.26%)
Jan 30, 2008
4.896
4.919
4.606
4.842
203,852
-0.06(-1.24%)
Jan 29, 2008
4.671
4.911
4.598
4.903
300,740
+0.24(+5.07%)
Jan 28, 2008
4.575
4.705
4.575
4.667
132,508
-0.01(-0.16%)
Jan 25, 2008
4.713
4.728
4.659
4.675
117,524
-0.04(-0.81%)
Jan 24, 2008
4.659
4.804
4.652
4.713
157,155
-0.05(-0.96%)
Jan 23, 2008
4.575
4.903
4.560
4.758
317,988
+0.11(+2.30%)
Jan 22, 2008
4.492
4.705
4.492
4.652
112,954
-0.04(-0.81%)
Jan 21, 2008
4.758
4.789
4.629
4.690
93,801
+0.00(+0.00%)
Jan 18, 2008
4.758
4.789
4.629
4.690
93,801
-0.08(-1.76%)
Jan 17, 2008
4.789
4.880
4.690
4.774
127,248
-0.04(-0.79%)
Jan 16, 2008
4.606
4.812
4.606
4.812
256,003
+0.15(+3.27%)
Jan 15, 2008
4.797
4.797
4.583
4.659
187,176
-0.18(-3.63%)
Jan 14, 2008
4.980
5.262
4.774
4.835
92,019
-0.02(-0.31%)
Jan 11, 2008
4.842
4.919
4.690
4.850
788,888
-0.01(-0.16%)
Jan 10, 2008
4.751
4.926
4.629
4.858
171,597
+0.10(+2.08%)
Jan 09, 2008
4.850
4.850
4.682
4.758
66,066
-0.07(-1.42%)
Jan 08, 2008
4.888
4.896
4.812
4.827
84,493
-0.05(-1.09%)
Jan 07, 2008
5.094
5.124
4.812
4.880
113,895
-0.08(-1.69%)
Jan 04, 2008
5.056
5.124
4.949
4.964
70,096
-0.14(-2.84%)
Jan 03, 2008
5.170
5.239
5.071
5.109
69,452
-0.07(-1.33%)
Jan 02, 2008
5.277
5.300
5.147
5.178
138,919
-0.05(-1.02%)
Jan 01, 2008
5.033
5.368
5.025
5.231
248,239
+0.00(+0.00%)
Dec 31, 2007
5.033
5.368
5.025
5.231
248,239
+0.21(+4.10%)
Dec 28, 2007
5.124
5.124
5.025
5.025
191,999
-0.08(-1.49%)
Dec 27, 2007
5.163
5.208
5.056
5.102
108,199
-0.05(-1.04%)
Dec 26, 2007
5.185
5.239
5.155
5.155
148,636
-0.03(-0.59%)
Dec 24, 2007
5.277
5.300
5.147
5.185
90,052
-0.08(-1.59%)
Dec 21, 2007
5.269
5.292
5.117
5.269
235,324
+0.02(+0.29%)
Dec 20, 2007
5.185
5.327
5.185
5.254
79,546
+0.05(+1.03%)
Dec 19, 2007
5.208
5.262
5.086
5.201
131,262
-0.06(-1.16%)
Dec 18, 2007
5.300
5.475
5.132
5.262
186,500
-0.05(-0.86%)
Dec 17, 2007
5.353
5.422
5.239
5.307
87,441
-0.03(-0.57%)
Dec 14, 2007
5.368
5.445
5.285
5.338
90,254
-0.03(-0.57%)
Dec 13, 2007
5.407
5.475
5.346
5.368
90,252
-0.03(-0.57%)
Dec 12, 2007
5.757
5.757
5.384
5.399
165,137
-0.34(-5.98%)
Dec 11, 2007
6.101
6.101
5.666
5.742
302,020
-0.06(-1.05%)
Dec 10, 2007
5.795
5.849
5.727
5.803
405,020
+0.11(+2.01%)
Dec 07, 2007
5.765
5.818
5.666
5.689
85,983
-0.09(-1.58%)
Dec 06, 2007
5.719
5.826
5.719
5.780
71,954
+0.08(+1.34%)
Dec 05, 2007
5.727
5.757
5.689
5.704
108,157
+0.02(+0.40%)
Dec 04, 2007
5.681
5.750
5.681
5.681
87,195
+0.00(+0.00%)
Dec 03, 2007
5.681
5.742
5.643
5.681
175,111
-0.03(-0.53%)
Nov 30, 2007
5.666
5.750
5.551
5.712
114,368
+0.10(+1.77%)
Nov 29, 2007
5.651
5.681
5.559
5.612
52,486
+0.08(+1.52%)
Nov 28, 2007
5.399
5.620
5.399
5.529
75,416
+0.12(+2.26%)
Nov 27, 2007
5.536
5.544
5.391
5.407
90,654
-0.07(-1.25%)
Nov 26, 2007
5.513
5.559
5.407
5.475
43,275
+0.00(+0.00%)
Nov 23, 2007
5.513
5.513
5.323
5.475
37,173
+0.21(+3.91%)
Nov 21, 2007
5.414
5.536
5.269
5.269
70,428
-0.13(-2.40%)
Nov 20, 2007
5.628
5.727
5.208
5.399
98,960
-0.18(-3.28%)
Nov 19, 2007
5.673
5.818
5.582
5.582
34,335
-0.07(-1.21%)
Nov 16, 2007
5.719
5.734
5.612
5.651
54,312
-0.07(-1.20%)
Nov 15, 2007
5.704
5.734
5.513
5.719
130,560
-0.02(-0.27%)
Nov 14, 2007
5.788
5.856
5.689
5.734
193,493
-0.06(-1.05%)
Nov 13, 2007
6.101
6.116
5.750
5.795
140,899
-0.30(-4.88%)
Nov 12, 2007
6.070
6.207
5.841
6.093
93,799
+0.00(+0.00%)
Nov 09, 2007
6.146
6.406
6.055
6.093
56,479
-0.05(-0.75%)
Nov 08, 2007
6.291
6.352
6.108
6.139
82,983
-0.17(-2.66%)
Nov 07, 2007
6.291
6.566
6.268
6.306
138,006
-0.04(-0.60%)
Nov 06, 2007
6.184
6.398
6.169
6.345
62,354
-0.05(-0.72%)
Nov 05, 2007
6.406
6.535
6.200
6.390
59,878
-0.11(-1.64%)
Nov 02, 2007
6.360
6.634
6.360
6.497
103,136
+0.14(+2.16%)
Nov 01, 2007
6.650
6.650
6.238
6.360
150,671
-0.28(-4.25%)
Oct 31, 2007
6.482
6.665
6.352
6.642
171,729
+0.17(+2.59%)
Oct 30, 2007
6.459
6.573
6.398
6.474
86,687
+0.02(+0.35%)
Oct 29, 2007
6.413
6.520
6.261
6.451
109,316
+0.02(+0.36%)
Oct 26, 2007
6.367
7.602
6.367
6.428
398,003
+0.11(+1.81%)
Oct 25, 2007
6.101
6.695
6.085
6.314
119,617
+0.32(+5.34%)
Oct 24, 2007
5.971
6.116
5.940
5.994
71,854
-0.07(-1.13%)
Oct 23, 2007
6.085
6.093
6.009
6.062
46,234
+0.07(+1.15%)
Oct 22, 2007
5.879
6.001
5.856
5.994
36,980
+0.10(+1.68%)
Oct 19, 2007
5.956
6.024
5.872
5.895
86,761
-0.06(-1.02%)
Oct 18, 2007
5.940
6.093
5.872
5.956
210,358
+0.04(+0.64%)
Oct 17, 2007
6.108
6.146
5.918
5.918
88,160
-0.14(-2.39%)
Oct 16, 2007
6.139
6.261
6.047
6.062
95,771
-0.06(-1.00%)
Oct 15, 2007
6.265
6.291
6.123
6.123
123,964
-0.12(-1.95%)
Oct 12, 2007
6.139
6.329
6.131
6.245
62,437
+0.09(+1.49%)
Oct 11, 2007
6.192
6.291
6.146
6.154
98,446
+0.00(+0.00%)
Oct 10, 2007
6.375
6.428
6.154
6.154
125,348
-0.17(-2.65%)
Oct 09, 2007
6.223
6.421
6.223
6.322
92,039
+0.11(+1.72%)
Oct 08, 2007
6.367
6.367
6.215
6.215
108,843
-0.14(-2.16%)
Oct 05, 2007
6.139
6.413
6.139
6.352
115,991
+0.21(+3.48%)
Oct 04, 2007
6.139
6.184
6.093
6.139
29,715
+0.03(+0.50%)
Oct 03, 2007
6.215
6.238
6.040
6.108
73,865
-0.11(-1.84%)
Oct 02, 2007
5.986
6.223
5.986
6.223
110,290
+0.26(+4.35%)
Oct 01, 2007
5.811
6.062
5.780
5.963
163,773
+0.18(+3.03%)
Sep 28, 2007
5.597
5.872
5.597
5.788
148,265
+0.19(+3.41%)
Sep 27, 2007
5.706
5.706
5.590
5.597
60,157
+0.01(+0.14%)
Sep 26, 2007
5.628
5.673
5.567
5.590
98,466
+0.00(+0.00%)
Sep 25, 2007
5.673
5.696
5.590
5.590
28,933
-0.04(-0.68%)
Sep 24, 2007
5.681
5.727
5.605
5.628
98,297
-0.05(-0.94%)
Sep 21, 2007
5.780
5.834
5.597
5.681
81,556
-0.09(-1.59%)
Sep 20, 2007
5.887
5.944
5.727
5.773
72,803
-0.14(-2.32%)
Sep 19, 2007
5.933
5.933
5.757
5.910
68,225
+0.04(+0.65%)
Sep 18, 2007
5.788
5.879
5.605
5.872
75,200
+0.27(+4.90%)
Sep 17, 2007
5.681
5.765
5.574
5.597
36,419
-0.14(-2.39%)
Sep 14, 2007
5.704
5.742
5.673
5.734
82,369
+0.02(+0.27%)
Sep 13, 2007
5.750
5.750
5.681
5.719
35,320
-0.02(-0.27%)
Sep 12, 2007
5.727
5.773
5.696
5.734
81,376
+0.05(+0.80%)
Sep 11, 2007
5.742
5.780
5.666
5.689
265,372
-0.03(-0.53%)
Sep 10, 2007
5.681
5.750
5.605
5.719
183,612
+0.03(+0.54%)
Sep 07, 2007
5.765
5.765
5.643
5.689
41,183
-0.07(-1.19%)
Sep 06, 2007
5.811
5.811
5.536
5.757
45,958
-0.08(-1.31%)
Sep 05, 2007
5.727
5.933
5.727
5.834
78,104
+0.12(+2.14%)
Sep 04, 2007
5.910
5.948
5.712
5.712
105,435
-0.20(-3.35%)
Aug 31, 2007
5.822
5.963
5.750
5.910
84,421
+0.11(+1.97%)
Aug 30, 2007
5.834
5.918
5.780
5.795
45,669
-0.04(-0.65%)
Aug 29, 2007
5.902
5.910
5.834
5.834
127,649
-0.06(-1.03%)
Aug 28, 2007
5.940
5.956
5.765
5.895
459,066
-0.05(-0.77%)
Aug 27, 2007
6.040
6.040
5.940
5.940
49,372
-0.05(-0.76%)
Aug 24, 2007
5.872
6.062
5.849
5.986
152,259
+0.11(+1.95%)
Aug 23, 2007
5.841
5.963
5.643
5.872
172,378
+0.03(+0.52%)
Aug 22, 2007
5.849
5.849
5.727
5.841
109,097
-0.02(-0.26%)
Aug 21, 2007
5.673
5.856
5.651
5.856
68,640
+0.13(+2.26%)
Aug 20, 2007
5.643
5.727
5.605
5.727
118,479
+0.05(+0.81%)
Aug 17, 2007
5.788
5.788
5.605
5.681
131,283
-0.02(-0.40%)
Aug 16, 2007
5.521
5.704
5.490
5.704
128,512
+0.15(+2.75%)
Aug 15, 2007
5.567
5.704
5.490
5.551
160,402
+0.00(+0.00%)
Aug 14, 2007
5.673
5.788
5.551
5.551
224,113
-0.08(-1.36%)
Aug 13, 2007
5.506
6.116
5.490
5.628
283,995
+0.15(+2.79%)
Aug 10, 2007
5.704
5.719
5.468
5.475
259,218
-0.28(-4.90%)
Aug 09, 2007
5.910
6.131
5.712
5.757
267,658
-0.18(-2.96%)
Aug 08, 2007
6.070
6.375
5.780
5.933
245,646
-0.22(-3.59%)
Aug 07, 2007
6.162
6.215
6.123
6.154
138,522
+0.01(+0.12%)
Aug 06, 2007
6.200
6.207
5.979
6.146
112,680
-0.02(-0.25%)
Aug 03, 2007
6.162
6.352
6.108
6.162
84,425
-0.07(-1.10%)
Aug 02, 2007
6.192
6.230
6.131
6.230
25,297
+0.10(+1.62%)
Aug 01, 2007
6.207
6.284
6.085
6.131
84,677
-0.10(-1.59%)
Jul 31, 2007
6.276
6.444
6.137
6.230
53,288
+0.01(+0.12%)
Jul 30, 2007
6.101
6.367
6.101
6.223
219,328
+0.20(+3.29%)
Jul 27, 2007
6.367
6.390
6.024
6.024
68,908
-0.21(-3.42%)
Jul 26, 2007
6.482
6.802
6.215
6.238
151,470
-0.18(-2.85%)
Jul 25, 2007
6.428
6.497
6.367
6.421
27,003
+0.03(+0.48%)
Jul 24, 2007
6.474
6.482
6.390
6.390
48,150
-0.04(-0.59%)
Jul 23, 2007
6.505
6.619
6.421
6.428
30,098
-0.05(-0.71%)
Jul 20, 2007
6.627
6.680
6.459
6.474
48,694
-0.15(-2.30%)
Jul 19, 2007
6.428
6.726
6.428
6.627
97,195
+0.22(+3.45%)
Jul 18, 2007
6.345
6.558
6.337
6.406
52,383
+0.01(+0.12%)
Jul 17, 2007
6.512
6.589
6.383
6.398
36,812
-0.03(-0.47%)
Jul 16, 2007
6.634
6.680
6.413
6.428
31,613
-0.13(-1.98%)
Jul 13, 2007
6.642
6.733
6.528
6.558
74,342
-0.13(-1.94%)
Jul 12, 2007
6.421
6.711
6.421
6.688
116,068
+0.31(+4.90%)
Jul 11, 2007
6.413
6.505
6.329
6.375
68,386
+0.02(+0.36%)
Jul 10, 2007
6.421
6.489
6.352
6.352
32,492
-0.08(-1.19%)
Jul 09, 2007
6.474
6.474
6.375
6.428
33,788
-0.08(-1.29%)
Jul 06, 2007
6.611
6.611
6.459
6.512
48,975
-0.05(-0.70%)
Jul 05, 2007
6.566
6.642
6.474
6.558
54,436
+0.06(+0.94%)
Jul 03, 2007
6.665
6.665
6.421
6.497
68,736
-0.18(-2.74%)
Jul 02, 2007
6.718
6.718
6.413
6.680
85,536
+0.01(+0.11%)
Jun 29, 2007
6.578
6.794
6.543
6.672
56,397
+0.10(+1.51%)
Jun 28, 2007
6.672
6.871
6.543
6.573
89,201
-0.10(-1.49%)
Jun 27, 2007
6.589
6.680
6.566
6.672
44,120
+0.03(+0.46%)
Jun 26, 2007
6.726
6.726
6.528
6.642
137,129
-0.05(-0.80%)
Jun 25, 2007
6.817
6.871
6.673
6.695
97,789
-0.08(-1.24%)
Jun 22, 2007
6.840
6.886
6.756
6.779
91,960
-0.10(-1.44%)
Jun 21, 2007
7.008
7.008
6.802
6.878
81,381
-0.10(-1.42%)
Jun 20, 2007
6.916
7.008
6.916
6.977
96,254
-0.02(-0.22%)
Jun 19, 2007
7.016
7.061
6.947
6.993
90,090
-0.02(-0.22%)
Jun 18, 2007
7.046
7.138
6.977
7.008
86,943
-0.02(-0.22%)
Jun 15, 2007
7.016
7.069
6.901
7.023
60,191
-0.01(-0.11%)
Jun 14, 2007
6.924
7.366
6.901
7.031
135,595
+0.08(+1.10%)
Jun 13, 2007
6.955
7.054
6.924
6.955
38,422
-0.02(-0.22%)
Jun 12, 2007
7.115
7.130
6.932
6.970
70,157
-0.18(-2.45%)
Jun 11, 2007
7.138
7.229
7.122
7.145
50,338
-0.04(-0.53%)
Jun 08, 2007
7.237
7.237
7.084
7.183
132,232
-0.11(-1.46%)
Jun 07, 2007
7.221
7.336
7.221
7.290
31,799
+0.04(+0.53%)
Jun 06, 2007
7.389
7.389
7.191
7.252
106,135
-0.21(-2.86%)
Jun 05, 2007
7.443
7.466
7.412
7.466
31,652
+0.02(+0.31%)
Jun 04, 2007
7.397
7.458
7.397
7.443
35,687
-0.01(-0.10%)
Jun 01, 2007
7.466
7.488
7.427
7.450
32,536
+0.01(+0.10%)
May 31, 2007
7.404
7.496
7.336
7.443
55,026
+0.00(+0.00%)
May 30, 2007
7.443
7.488
7.427
7.443
59,794
-0.06(-0.81%)
May 29, 2007
7.450
7.549
7.450
7.504
25,663
+0.11(+1.44%)
May 25, 2007
7.260
7.656
7.260
7.397
71,941
+0.11(+1.57%)
May 24, 2007
7.572
7.572
7.275
7.282
114,251
-0.24(-3.14%)
May 23, 2007
7.710
7.801
7.473
7.519
58,587
-0.12(-1.60%)
May 22, 2007
7.580
7.649
7.488
7.641
35,826
+0.06(+0.80%)
May 21, 2007
7.542
7.588
7.511
7.580
25,301
+0.04(+0.51%)
May 18, 2007
7.603
7.603
7.473
7.542
44,422
-0.03(-0.40%)
May 17, 2007
7.473
7.664
7.473
7.572
86,980
+0.05(+0.71%)
May 16, 2007
7.565
7.565
7.511
7.519
54,163
+0.05(+0.61%)
May 15, 2007
7.588
7.588
7.404
7.473
128,534
-0.12(-1.61%)
May 14, 2007
7.626
7.671
7.580
7.595
24,519
-0.05(-0.60%)
May 11, 2007
7.595
7.710
7.473
7.641
86,588
+0.05(+0.60%)
May 10, 2007
7.717
7.717
7.557
7.595
74,644
-0.19(-2.45%)
May 09, 2007
7.557
7.801
7.557
7.786
47,606
+0.19(+2.51%)
May 08, 2007
7.603
7.641
7.557
7.595
43,376
-0.02(-0.20%)
May 07, 2007
7.588
7.763
7.557
7.610
44,876
-0.02(-0.20%)
May 04, 2007
7.771
7.801
7.603
7.626
33,700
-0.19(-2.44%)
May 03, 2007
7.694
7.893
7.671
7.816
129,650
+0.14(+1.79%)
May 02, 2007
7.435
7.824
7.404
7.679
105,470
+0.24(+3.28%)
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.