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
Exact Sciences Cor
(NQ:
EXAS
)
54.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2010
6.120
6.150
5.950
5.980
628,765
-0.17(-2.76%)
Dec 30, 2010
6.310
6.350
6.150
6.150
420,068
-0.14(-2.23%)
Dec 29, 2010
6.230
6.460
6.150
6.290
420,241
+0.05(+0.80%)
Dec 28, 2010
6.510
6.520
6.230
6.240
608,333
-0.28(-4.29%)
Dec 27, 2010
6.590
6.590
6.410
6.520
408,083
+0.03(+0.54%)
Dec 23, 2010
6.530
6.600
6.400
6.485
332,175
-0.02(-0.38%)
Dec 22, 2010
6.420
6.570
6.320
6.510
534,618
+0.09(+1.40%)
Dec 21, 2010
6.370
6.520
6.230
6.420
740,998
+0.14(+2.23%)
Dec 20, 2010
6.100
6.378
5.980
6.280
777,811
+0.22(+3.63%)
Dec 17, 2010
5.980
6.110
5.880
6.060
2,459,282
+0.11(+1.85%)
Dec 16, 2010
5.800
5.960
5.660
5.950
704,325
+0.18(+3.12%)
Dec 15, 2010
5.750
6.090
5.685
5.770
1,138,418
+0.05(+0.87%)
Dec 14, 2010
5.540
5.730
5.510
5.720
730,558
+0.28(+5.15%)
Dec 13, 2010
5.720
5.740
5.400
5.440
862,356
-0.27(-4.73%)
Dec 10, 2010
5.470
5.730
5.426
5.710
756,805
+0.21(+3.82%)
Dec 09, 2010
5.430
5.530
5.370
5.500
574,898
+0.07(+1.29%)
Dec 08, 2010
5.400
5.540
5.340
5.430
552,190
+0.03(+0.56%)
Dec 07, 2010
5.480
5.560
5.390
5.400
836,256
+0.02(+0.37%)
Dec 06, 2010
5.560
5.630
5.320
5.380
1,299,084
-0.17(-3.06%)
Dec 03, 2010
5.840
5.920
5.460
5.550
1,628,542
-0.30(-5.13%)
Dec 02, 2010
6.080
6.130
5.780
5.850
750,444
-0.20(-3.31%)
Dec 01, 2010
6.000
6.130
5.980
6.050
834,298
+0.11(+1.85%)
Nov 30, 2010
5.810
5.940
5.740
5.940
698,639
+0.11(+1.89%)
Nov 29, 2010
5.850
5.920
5.700
5.830
600,099
+0.07(+1.22%)
Nov 26, 2010
5.840
5.950
5.750
5.760
265,165
-0.12(-2.04%)
Nov 24, 2010
5.640
5.880
5.880
5.880
1,235,019
+0.37(+6.72%)
Nov 23, 2010
5.650
5.800
5.480
5.510
966,520
-0.18(-3.16%)
Nov 22, 2010
5.980
5.990
5.670
5.690
1,368,488
-0.33(-5.48%)
Nov 19, 2010
6.110
6.150
5.960
6.020
1,044,902
-0.13(-2.11%)
Nov 18, 2010
6.160
6.210
6.080
6.150
1,073,406
+0.08(+1.32%)
Nov 17, 2010
6.080
6.270
6.016
6.070
837,817
+0.02(+0.33%)
Nov 16, 2010
6.320
6.320
5.970
6.050
1,094,583
-0.22(-3.51%)
Nov 15, 2010
6.000
6.325
5.980
6.270
1,140,226
+0.28(+4.67%)
Nov 12, 2010
6.150
6.160
5.880
5.990
1,252,021
-0.16(-2.60%)
Nov 11, 2010
6.160
6.270
6.010
6.150
1,297,587
-0.09(-1.44%)
Nov 10, 2010
6.310
6.360
6.090
6.240
1,600,632
-0.03(-0.48%)
Nov 09, 2010
6.330
6.340
6.250
6.270
1,105,686
-0.06(-0.95%)
Nov 08, 2010
6.550
6.555
6.270
6.330
1,654,874
-0.19(-2.91%)
Nov 05, 2010
6.290
6.580
6.270
6.520
2,313,623
+0.15(+2.35%)
Nov 04, 2010
6.200
6.390
6.150
6.370
5,361,095
+0.26(+4.26%)
Nov 03, 2010
6.100
6.350
6.060
6.110
1,593,858
-0.14(-2.24%)
Nov 02, 2010
6.300
6.445
6.050
6.250
2,351,584
+0.00(+0.00%)
Nov 01, 2010
6.970
6.979
6.230
6.250
3,515,487
-0.61(-8.89%)
Oct 29, 2010
7.360
8.090
6.700
6.860
8,313,669
-1.71(-19.95%)
Oct 28, 2010
8.690
8.720
7.910
8.570
3,586,944
+0.22(+2.63%)
Oct 27, 2010
9.000
9.190
7.800
8.350
4,035,803
+0.22(+2.71%)
Oct 25, 2010
7.980
8.200
7.750
8.130
1,418,613
+0.30(+3.83%)
Oct 22, 2010
7.460
8.070
7.160
7.830
2,191,121
+0.36(+4.82%)
Oct 21, 2010
8.200
8.240
7.100
7.470
3,741,382
-0.57(-7.09%)
Oct 20, 2010
8.220
8.590
7.980
8.040
1,436,531
+0.04(+0.50%)
Oct 19, 2010
8.880
8.927
7.850
8.000
2,016,757
-0.92(-10.31%)
Oct 18, 2010
9.000
9.240
8.890
8.920
1,501,282
+0.04(+0.45%)
Oct 15, 2010
9.030
9.240
8.760
8.880
1,417,361
-0.03(-0.34%)
Oct 14, 2010
8.640
9.020
8.500
8.910
2,259,090
+0.52(+6.20%)
Oct 13, 2010
8.250
8.480
8.120
8.390
703,219
+0.19(+2.32%)
Oct 12, 2010
8.130
8.240
8.020
8.200
458,723
+0.10(+1.23%)
Oct 11, 2010
8.370
8.390
7.920
8.100
951,764
-0.18(-2.17%)
Oct 08, 2010
7.430
8.390
7.400
8.280
1,260,779
+0.85(+11.44%)
Oct 07, 2010
7.580
7.690
7.320
7.430
701,993
-0.07(-0.93%)
Oct 06, 2010
7.580
7.650
7.440
7.500
722,614
-0.07(-0.92%)
Oct 05, 2010
7.100
7.640
7.100
7.570
1,357,951
+0.57(+8.14%)
Oct 04, 2010
7.050
7.110
6.730
7.000
907,211
-0.09(-1.27%)
Oct 01, 2010
7.320
7.320
6.900
7.090
1,004,913
-0.15(-2.07%)
Sep 30, 2010
7.370
7.400
7.050
7.240
1,046,096
+0.00(+0.00%)
Sep 29, 2010
7.200
7.300
7.090
7.240
858,930
+0.05(+0.70%)
Sep 28, 2010
7.000
7.290
6.880
7.190
891,025
+0.18(+2.57%)
Sep 27, 2010
6.850
7.090
6.620
7.010
733,967
+0.34(+5.10%)
Sep 24, 2010
6.540
6.787
6.460
6.670
739,857
+0.17(+2.62%)
Sep 23, 2010
6.200
6.640
6.160
6.500
631,643
+0.26(+4.17%)
Sep 22, 2010
6.480
6.550
6.150
6.240
565,642
-0.25(-3.85%)
Sep 21, 2010
6.380
6.790
6.370
6.490
802,191
+0.00(+0.00%)
Sep 20, 2010
6.300
6.540
6.100
6.490
1,141,505
+0.27(+4.34%)
Sep 17, 2010
6.160
6.375
6.100
6.220
850,487
+0.34(+5.78%)
Sep 15, 2010
5.700
5.930
5.653
5.880
596,053
+0.17(+2.98%)
Sep 14, 2010
5.660
5.840
5.510
5.710
454,575
+0.05(+0.88%)
Sep 13, 2010
5.580
5.730
5.530
5.660
352,122
+0.11(+1.98%)
Sep 10, 2010
5.530
5.840
5.450
5.550
824,399
+0.03(+0.54%)
Sep 09, 2010
5.170
5.900
5.170
5.520
2,018,491
+0.48(+9.52%)
Sep 08, 2010
4.900
5.090
4.870
5.040
744,751
+0.16(+3.28%)
Sep 07, 2010
4.840
4.890
4.780
4.880
140,440
+0.05(+1.04%)
Sep 03, 2010
4.760
4.920
4.700
4.830
285,262
+0.11(+2.33%)
Sep 02, 2010
4.710
4.750
4.594
4.720
162,572
-0.03(-0.63%)
Sep 01, 2010
4.640
4.750
4.600
4.750
267,107
+0.16(+3.49%)
Aug 31, 2010
4.660
4.700
4.520
4.590
264,161
-0.06(-1.29%)
Aug 30, 2010
4.500
4.765
4.430
4.650
507,780
+0.14(+3.10%)
Aug 27, 2010
4.380
4.550
4.270
4.510
363,381
+0.17(+3.92%)
Aug 26, 2010
4.190
4.450
4.190
4.340
572,909
+0.17(+4.08%)
Aug 25, 2010
4.080
4.200
4.060
4.170
173,704
+0.06(+1.46%)
Aug 24, 2010
4.190
4.190
4.060
4.110
188,305
-0.11(-2.61%)
Aug 23, 2010
4.290
4.290
4.200
4.220
129,267
-0.07(-1.63%)
Aug 20, 2010
4.200
4.440
4.010
4.290
329,630
+0.07(+1.66%)
Aug 19, 2010
4.320
4.350
4.210
4.220
290,921
-0.10(-2.31%)
Aug 18, 2010
4.380
4.410
4.260
4.320
172,079
-0.08(-1.82%)
Aug 17, 2010
4.420
4.500
4.250
4.400
332,841
+0.04(+0.92%)
Aug 16, 2010
4.310
4.420
4.250
4.360
135,732
+0.06(+1.40%)
Aug 13, 2010
4.390
4.390
4.300
4.300
159,674
-0.09(-2.05%)
Aug 12, 2010
4.260
4.500
4.210
4.390
211,125
+0.12(+2.81%)
Aug 11, 2010
4.380
4.430
4.270
4.270
286,758
-0.13(-2.95%)
Aug 10, 2010
4.390
4.650
4.300
4.400
779,472
+0.18(+4.27%)
Aug 09, 2010
4.260
4.270
4.180
4.220
154,776
-0.04(-0.94%)
Aug 06, 2010
4.240
4.280
4.150
4.260
169,581
+0.00(+0.00%)
Aug 05, 2010
4.250
4.290
4.172
4.260
102,690
+0.01(+0.24%)
Aug 04, 2010
4.230
4.310
4.199
4.250
153,111
+0.05(+1.19%)
Aug 03, 2010
4.170
4.250
4.090
4.200
165,821
+0.03(+0.72%)
Aug 02, 2010
4.220
4.220
4.150
4.170
144,484
+0.00(+0.00%)
Jul 30, 2010
4.080
4.200
4.010
4.170
254,866
+0.07(+1.71%)
Jul 29, 2010
4.250
4.260
4.050
4.100
316,384
-0.12(-2.84%)
Jul 28, 2010
4.150
4.270
3.960
4.220
603,157
+0.29(+7.38%)
Jul 27, 2010
3.760
3.990
3.720
3.930
506,846
+0.23(+6.22%)
Jul 26, 2010
3.600
3.740
3.580
3.700
230,196
+0.10(+2.78%)
Jul 23, 2010
3.490
3.650
3.410
3.600
157,855
+0.09(+2.56%)
Jul 22, 2010
3.440
3.580
3.380
3.510
181,415
+0.10(+2.93%)
Jul 21, 2010
3.600
3.730
3.380
3.410
288,310
-0.19(-5.28%)
Jul 20, 2010
3.280
3.610
3.250
3.600
303,554
+0.29(+8.76%)
Jul 19, 2010
3.450
3.550
3.150
3.310
750,474
-0.12(-3.50%)
Jul 16, 2010
3.820
3.890
3.410
3.430
601,082
-0.42(-10.91%)
Jul 15, 2010
3.950
4.140
3.820
3.850
449,594
-0.08(-2.04%)
Jul 14, 2010
3.890
3.990
3.860
3.930
247,890
+0.04(+1.03%)
Jul 13, 2010
3.910
3.978
3.860
3.890
257,715
-0.03(-0.77%)
Jul 12, 2010
3.950
4.000
3.750
3.920
291,117
-0.06(-1.51%)
Jul 09, 2010
4.040
4.190
3.950
3.980
976,177
-0.24(-5.69%)
Jul 08, 2010
4.220
4.280
4.170
4.220
155,954
+0.01(+0.24%)
Jul 07, 2010
4.080
4.220
4.060
4.210
227,049
+0.15(+3.69%)
Jul 06, 2010
4.160
4.300
4.050
4.060
239,610
-0.05(-1.22%)
Jul 02, 2010
4.150
4.310
4.050
4.110
189,390
-0.01(-0.24%)
Jul 01, 2010
4.390
4.390
4.020
4.120
456,356
-0.28(-6.36%)
Jun 30, 2010
4.690
4.730
4.300
4.400
326,349
-0.25(-5.38%)
Jun 29, 2010
4.670
4.890
4.540
4.650
349,749
-0.18(-3.73%)
Jun 25, 2010
4.990
4.990
4.520
4.830
4,889,646
+0.21(+4.55%)
Jun 24, 2010
4.490
4.620
4.420
4.620
247,775
+0.08(+1.76%)
Jun 23, 2010
4.560
4.580
4.420
4.540
147,058
-0.01(-0.22%)
Jun 22, 2010
4.670
4.670
4.500
4.550
140,738
-0.13(-2.78%)
Jun 21, 2010
4.950
4.950
4.510
4.680
263,691
-0.24(-4.88%)
Jun 18, 2010
5.000
5.000
4.840
4.920
328,067
+0.00(+0.00%)
Jun 17, 2010
4.970
5.000
4.830
4.920
231,912
-0.01(-0.20%)
Jun 16, 2010
4.620
4.990
4.560
4.930
359,309
+0.25(+5.34%)
Jun 15, 2010
4.500
4.690
4.480
4.680
267,378
+0.18(+4.12%)
Jun 14, 2010
4.650
4.650
4.310
4.495
323,730
+0.00(+0.11%)
Jun 11, 2010
4.240
4.600
4.240
4.490
270,311
+0.18(+4.18%)
Jun 10, 2010
4.160
4.350
4.150
4.310
95,670
+0.15(+3.61%)
Jun 09, 2010
4.090
4.220
4.020
4.160
128,904
+0.11(+2.72%)
Jun 08, 2010
4.120
4.160
4.020
4.050
109,574
-0.04(-0.98%)
Jun 07, 2010
4.210
4.270
4.070
4.090
94,410
-0.12(-2.85%)
Jun 04, 2010
4.310
4.390
4.080
4.210
164,824
-0.16(-3.66%)
Jun 03, 2010
4.180
4.390
4.150
4.370
152,197
+0.17(+4.05%)
Jun 02, 2010
4.190
4.250
4.090
4.200
112,833
+0.08(+1.94%)
Jun 01, 2010
4.120
4.275
4.060
4.120
83,527
-0.05(-1.20%)
May 28, 2010
4.170
4.210
4.050
4.170
75,604
+0.00(+0.00%)
May 27, 2010
4.170
4.200
4.080
4.170
72,338
+0.01(+0.24%)
May 26, 2010
4.100
4.240
4.060
4.160
118,421
+0.11(+2.72%)
May 25, 2010
4.030
4.130
3.850
4.050
248,371
-0.04(-0.98%)
May 24, 2010
4.150
4.220
4.090
4.090
83,660
-0.01(-0.24%)
May 21, 2010
4.120
4.250
4.020
4.100
84,161
-0.10(-2.38%)
May 20, 2010
4.150
4.250
4.100
4.200
100,123
-0.07(-1.64%)
May 19, 2010
4.230
4.270
4.150
4.270
112,708
-0.01(-0.23%)
May 18, 2010
4.440
4.500
4.230
4.280
89,391
-0.14(-3.17%)
May 17, 2010
4.460
4.484
4.350
4.420
121,087
+0.02(+0.45%)
May 14, 2010
4.250
4.400
4.250
4.400
120,493
+0.10(+2.33%)
May 13, 2010
4.340
4.430
4.300
4.300
96,050
-0.06(-1.38%)
May 12, 2010
4.250
4.400
4.220
4.360
179,179
+0.10(+2.35%)
May 11, 2010
4.320
4.390
4.170
4.260
202,054
+0.14(+3.40%)
May 10, 2010
4.210
4.350
4.100
4.120
149,670
+0.10(+2.49%)
May 07, 2010
4.200
4.220
3.890
4.020
266,417
-0.25(-5.85%)
May 06, 2010
4.410
4.410
4.060
4.270
351,718
-0.09(-2.06%)
May 05, 2010
4.270
4.490
4.170
4.360
200,428
+0.05(+1.16%)
May 04, 2010
4.350
4.360
4.200
4.310
148,526
-0.05(-1.15%)
May 03, 2010
4.420
4.500
4.320
4.360
143,629
-0.08(-1.80%)
Apr 30, 2010
4.470
4.500
4.300
4.440
208,236
-0.10(-2.20%)
Apr 29, 2010
4.510
4.600
4.400
4.540
285,822
+0.05(+1.11%)
Apr 28, 2010
4.430
4.500
4.380
4.490
251,221
+0.09(+2.05%)
Apr 27, 2010
4.450
4.480
4.300
4.400
272,941
-0.05(-1.12%)
Apr 26, 2010
4.150
4.450
4.150
4.450
326,250
+0.31(+7.49%)
Apr 23, 2010
3.960
4.210
3.850
4.140
408,512
+0.14(+3.50%)
Apr 22, 2010
4.100
4.160
3.900
4.000
335,950
-0.16(-3.85%)
Apr 21, 2010
4.290
4.290
3.970
4.160
365,284
-0.09(-2.12%)
Apr 20, 2010
4.350
4.410
4.140
4.250
249,655
-0.12(-2.75%)
Apr 19, 2010
4.280
4.370
4.140
4.370
353,956
+0.05(+1.16%)
Apr 16, 2010
4.500
4.500
4.120
4.320
420,782
-0.15(-3.36%)
Apr 15, 2010
4.520
4.520
4.300
4.470
720,803
-0.06(-1.32%)
Apr 14, 2010
4.550
4.610
4.500
4.530
1,486,540
-0.16(-3.41%)
Apr 13, 2010
4.780
4.790
4.604
4.690
129,144
-0.04(-0.85%)
Apr 12, 2010
4.780
4.790
4.600
4.730
79,047
+0.04(+0.85%)
Apr 09, 2010
4.860
4.860
4.600
4.690
106,095
-0.10(-2.09%)
Apr 08, 2010
4.770
4.880
4.711
4.790
135,392
+0.07(+1.48%)
Apr 07, 2010
4.600
4.770
4.600
4.720
190,081
+0.12(+2.61%)
Apr 06, 2010
4.420
4.640
4.420
4.600
92,542
+0.13(+3.02%)
Apr 05, 2010
4.500
4.570
4.381
4.465
80,250
+0.05(+1.25%)
Apr 01, 2010
4.420
4.410
4.410
4.410
159,300
-0.04(-0.90%)
Mar 31, 2010
4.240
4.490
4.200
4.450
226,552
+0.21(+4.95%)
Mar 30, 2010
4.300
4.300
4.160
4.240
147,929
-0.01(-0.24%)
Mar 29, 2010
4.300
4.370
4.242
4.250
107,064
-0.08(-1.96%)
Mar 26, 2010
4.390
4.390
4.210
4.335
126,662
-0.04(-1.03%)
Mar 25, 2010
4.430
4.460
4.320
4.380
282,359
-0.03(-0.68%)
Mar 24, 2010
4.500
4.600
4.390
4.410
96,451
-0.15(-3.29%)
Mar 23, 2010
4.480
4.610
4.461
4.560
200,011
-0.05(-1.08%)
Mar 22, 2010
4.770
4.770
4.520
4.610
168,048
-0.03(-0.65%)
Mar 19, 2010
4.500
4.770
4.410
4.640
428,381
+0.18(+4.04%)
Mar 18, 2010
4.490
4.500
4.310
4.460
97,737
+0.03(+0.68%)
Mar 17, 2010
4.360
4.490
4.100
4.430
374,993
+0.04(+0.91%)
Mar 16, 2010
4.730
4.940
4.370
4.390
430,484
-0.37(-7.77%)
Mar 15, 2010
4.820
4.850
4.680
4.760
186,621
-0.05(-1.04%)
Mar 12, 2010
4.990
4.990
4.720
4.810
323,804
-0.06(-1.23%)
Mar 11, 2010
4.790
4.950
4.560
4.870
575,812
+0.17(+3.62%)
Mar 10, 2010
4.500
5.250
4.470
4.700
2,201,418
+0.33(+7.55%)
Mar 09, 2010
4.300
4.450
4.280
4.370
107,167
+0.02(+0.46%)
Mar 08, 2010
4.340
4.380
4.210
4.350
85,962
-0.01(-0.23%)
Mar 05, 2010
4.380
4.480
4.300
4.360
88,645
+0.03(+0.69%)
Mar 04, 2010
4.250
4.350
4.150
4.330
149,610
+0.10(+2.36%)
Mar 03, 2010
4.220
4.240
4.190
4.230
33,834
-0.02(-0.47%)
Mar 02, 2010
4.240
4.280
4.170
4.250
104,357
+0.00(+0.00%)
Mar 01, 2010
4.110
4.250
4.063
4.250
67,562
+0.14(+3.41%)
Feb 26, 2010
4.045
4.120
4.000
4.110
76,871
+0.05(+1.23%)
Feb 25, 2010
4.100
4.140
4.020
4.060
53,956
+0.00(+0.00%)
Feb 24, 2010
4.080
4.160
4.010
4.060
58,578
+0.04(+1.00%)
Feb 23, 2010
3.980
4.040
3.950
4.020
82,483
+0.05(+1.26%)
Feb 22, 2010
3.910
4.100
3.900
3.970
207,660
+0.05(+1.28%)
Feb 19, 2010
3.870
3.940
3.840
3.920
48,168
+0.02(+0.51%)
Feb 18, 2010
4.000
4.000
3.850
3.900
117,489
-0.09(-2.17%)
Feb 17, 2010
3.950
4.000
3.860
3.986
108,408
+0.13(+3.28%)
Feb 16, 2010
4.030
4.030
3.760
3.860
132,801
-0.07(-1.78%)
Feb 12, 2010
3.760
3.930
3.930
3.930
120,500
+0.12(+3.15%)
Feb 11, 2010
3.850
4.020
3.810
3.810
170,043
-0.05(-1.30%)
Feb 10, 2010
3.840
3.950
3.827
3.860
56,850
+0.06(+1.58%)
Feb 09, 2010
3.940
3.970
3.791
3.800
55,631
-0.16(-4.04%)
Feb 08, 2010
3.820
4.010
3.750
3.960
69,127
+0.20(+5.32%)
Feb 05, 2010
3.850
3.850
3.590
3.760
85,570
-0.11(-2.84%)
Feb 04, 2010
3.980
4.000
3.830
3.870
77,983
-0.09(-2.27%)
Feb 03, 2010
4.000
4.000
3.860
3.960
55,419
+0.00(+0.00%)
Feb 02, 2010
4.250
4.250
3.900
3.960
170,653
+0.11(+2.86%)
Feb 01, 2010
3.530
3.850
3.500
3.850
115,827
+0.35(+10.00%)
Jan 29, 2010
3.520
3.530
3.460
3.500
54,541
+0.03(+0.86%)
Jan 28, 2010
3.510
3.510
3.400
3.470
42,944
-0.02(-0.57%)
Jan 27, 2010
3.470
3.540
3.450
3.490
45,909
+0.02(+0.58%)
Jan 26, 2010
3.500
3.620
3.410
3.470
198,619
-0.19(-5.09%)
Jan 25, 2010
4.010
4.010
3.550
3.656
177,964
-0.22(-5.77%)
Jan 22, 2010
3.980
4.000
3.840
3.880
145,633
-0.12(-3.00%)
Jan 21, 2010
4.210
4.210
3.750
4.000
293,562
-0.20(-4.76%)
Jan 20, 2010
4.250
4.270
4.140
4.200
59,477
-0.01(-0.24%)
Jan 19, 2010
4.020
4.300
4.010
4.210
65,733
+0.15(+3.69%)
Jan 15, 2010
4.140
4.060
4.060
4.060
61,300
-0.08(-1.93%)
Jan 14, 2010
4.360
4.360
4.130
4.140
74,179
-0.14(-3.27%)
Jan 13, 2010
4.300
4.370
4.150
4.280
114,844
+0.04(+0.94%)
Jan 12, 2010
4.210
4.290
4.180
4.240
112,123
+0.10(+2.42%)
Jan 11, 2010
4.100
4.200
4.010
4.140
58,251
+0.10(+2.48%)
Jan 08, 2010
4.240
4.248
4.000
4.040
263,645
-0.13(-3.12%)
Jan 07, 2010
4.230
4.500
4.110
4.170
422,485
+0.04(+0.97%)
Jan 06, 2010
3.980
4.230
3.880
4.130
523,109
+0.33(+8.69%)
Jan 05, 2010
3.400
3.840
3.360
3.800
263,183
+0.40(+11.76%)
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.