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
Englobal Corp
(NQ:
ENG
)
1.630
-0.020 (-1.21%)
Streaming Delayed Price
Updated: 10:56 AM 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 (%)
Jan 29, 2010
3.060
3.160
3.050
3.070
108,905
+0.01(+0.33%)
Jan 28, 2010
3.100
3.120
3.040
3.060
212,383
-0.03(-0.97%)
Jan 27, 2010
3.080
3.180
3.080
3.090
86,931
-0.01(-0.32%)
Jan 26, 2010
3.120
3.235
3.100
3.100
72,479
-0.04(-1.27%)
Jan 25, 2010
3.220
3.240
3.100
3.140
75,835
-0.06(-1.88%)
Jan 22, 2010
3.140
3.370
3.140
3.200
134,290
+0.05(+1.59%)
Jan 21, 2010
3.100
3.170
3.080
3.150
179,312
+0.07(+2.27%)
Jan 20, 2010
3.120
3.140
3.060
3.080
258,186
-0.06(-1.91%)
Jan 19, 2010
3.150
3.230
3.100
3.140
145,203
-0.01(-0.32%)
Jan 15, 2010
3.230
3.150
3.150
3.150
84,500
-0.06(-1.87%)
Jan 14, 2010
3.230
3.280
3.100
3.210
123,889
-0.03(-0.93%)
Jan 13, 2010
3.100
3.280
3.080
3.240
97,904
+0.14(+4.52%)
Jan 12, 2010
3.310
3.330
3.100
3.100
180,049
-0.18(-5.49%)
Jan 11, 2010
3.440
3.480
3.220
3.280
157,190
-0.14(-4.09%)
Jan 08, 2010
3.410
3.510
3.340
3.420
271,289
+0.01(+0.29%)
Jan 07, 2010
3.400
3.480
3.290
3.410
181,691
+0.00(+0.00%)
Jan 06, 2010
3.500
3.510
3.320
3.410
261,558
-0.07(-2.01%)
Jan 05, 2010
3.470
3.500
3.430
3.480
161,114
+0.05(+1.46%)
Jan 04, 2010
3.150
3.430
3.150
3.430
170,002
+0.30(+9.58%)
Dec 31, 2009
3.170
3.130
3.130
3.130
96,500
-0.05(-1.57%)
Dec 30, 2009
3.160
3.220
3.130
3.180
113,803
-0.01(-0.31%)
Dec 29, 2009
3.180
3.250
3.140
3.190
211,806
+0.03(+0.95%)
Dec 28, 2009
3.150
3.180
3.010
3.160
258,572
+0.11(+3.61%)
Dec 24, 2009
2.890
3.120
2.870
3.050
173,598
+0.19(+6.64%)
Dec 23, 2009
2.830
2.900
2.830
2.860
211,550
+0.06(+2.14%)
Dec 22, 2009
2.790
2.850
2.770
2.800
156,362
+0.00(+0.00%)
Dec 21, 2009
2.780
2.890
2.770
2.800
291,480
+0.02(+0.72%)
Dec 18, 2009
2.810
2.830
2.770
2.780
231,389
+0.00(+0.00%)
Dec 17, 2009
2.810
2.880
2.760
2.780
140,365
-0.05(-1.77%)
Dec 16, 2009
2.850
2.890
2.700
2.830
486,996
+0.02(+0.71%)
Dec 15, 2009
2.920
2.950
2.805
2.810
149,911
-0.11(-3.77%)
Dec 14, 2009
2.940
2.980
2.900
2.920
115,213
+0.03(+1.04%)
Dec 11, 2009
2.820
2.920
2.750
2.890
230,006
+0.10(+3.58%)
Dec 10, 2009
2.910
2.950
2.760
2.790
221,400
-0.10(-3.46%)
Dec 09, 2009
2.920
2.960
2.800
2.890
120,677
-0.02(-0.69%)
Dec 08, 2009
2.940
2.990
2.900
2.910
51,037
-0.05(-1.69%)
Dec 07, 2009
2.920
2.990
2.900
2.960
98,755
+0.04(+1.37%)
Dec 04, 2009
2.930
2.950
2.875
2.920
110,650
+0.08(+2.82%)
Dec 03, 2009
3.010
3.028
2.810
2.840
149,106
-0.14(-4.70%)
Dec 02, 2009
3.000
3.010
2.950
2.980
143,412
+0.00(+0.00%)
Dec 01, 2009
3.050
3.100
2.940
2.980
154,420
-0.02(-0.67%)
Nov 30, 2009
3.000
3.030
2.945
3.000
154,860
-0.01(-0.33%)
Nov 27, 2009
3.000
3.070
2.750
3.010
108,199
-0.06(-1.95%)
Nov 25, 2009
3.070
3.110
3.050
3.070
92,966
-0.01(-0.32%)
Nov 24, 2009
3.160
3.200
3.050
3.080
203,881
-0.09(-2.84%)
Nov 23, 2009
2.850
3.180
2.800
3.170
238,082
+0.37(+13.21%)
Nov 20, 2009
2.770
2.850
2.750
2.800
139,101
+0.01(+0.36%)
Nov 19, 2009
2.880
2.880
2.790
2.790
145,235
-0.12(-4.12%)
Nov 18, 2009
2.940
2.970
2.890
2.910
99,590
-0.02(-0.68%)
Nov 17, 2009
3.020
3.030
2.870
2.930
120,215
-0.12(-3.93%)
Nov 16, 2009
2.960
3.100
2.960
3.050
110,792
+0.11(+3.74%)
Nov 13, 2009
2.999
3.039
2.930
2.940
75,746
-0.02(-0.68%)
Nov 12, 2009
3.060
3.070
2.940
2.960
89,412
-0.10(-3.27%)
Nov 11, 2009
3.090
3.140
3.020
3.060
88,591
+0.02(+0.66%)
Nov 10, 2009
3.270
3.290
3.020
3.040
90,850
-0.27(-8.16%)
Nov 09, 2009
3.440
3.460
3.150
3.310
302,626
-0.11(-3.22%)
Nov 06, 2009
3.120
3.580
3.010
3.420
578,918
+0.30(+9.62%)
Nov 05, 2009
3.070
3.180
3.050
3.120
91,467
+0.08(+2.63%)
Nov 04, 2009
3.120
3.180
3.000
3.040
106,001
-0.05(-1.62%)
Nov 03, 2009
3.000
3.150
3.000
3.090
90,725
+0.07(+2.32%)
Nov 02, 2009
2.990
3.180
2.970
3.020
346,098
+0.07(+2.37%)
Oct 30, 2009
3.120
3.200
2.880
2.950
292,784
-0.14(-4.53%)
Oct 29, 2009
3.230
3.320
3.050
3.090
220,298
-0.10(-3.13%)
Oct 28, 2009
3.390
3.390
3.190
3.190
112,992
-0.20(-5.90%)
Oct 27, 2009
3.410
3.510
3.360
3.390
123,298
+0.04(+1.19%)
Oct 26, 2009
3.450
3.650
3.340
3.350
220,991
-0.06(-1.76%)
Oct 23, 2009
3.600
3.830
3.390
3.410
238,408
-0.18(-5.01%)
Oct 22, 2009
3.900
3.900
3.450
3.590
306,567
-0.27(-6.99%)
Oct 21, 2009
3.930
4.030
3.840
3.860
154,026
-0.07(-1.78%)
Oct 20, 2009
3.910
4.080
3.900
3.930
130,192
-0.05(-1.26%)
Oct 19, 2009
4.090
4.090
3.960
3.980
57,783
-0.06(-1.49%)
Oct 16, 2009
4.090
4.110
4.020
4.040
69,989
-0.09(-2.18%)
Oct 15, 2009
4.110
4.160
3.980
4.130
102,897
+0.00(+0.00%)
Oct 14, 2009
4.110
4.160
4.042
4.130
72,815
+0.06(+1.47%)
Oct 13, 2009
4.090
4.100
4.060
4.070
24,535
-0.01(-0.25%)
Oct 12, 2009
4.100
4.140
4.050
4.080
33,081
-0.02(-0.49%)
Oct 09, 2009
4.040
4.150
4.000
4.100
104,863
+0.10(+2.50%)
Oct 08, 2009
4.150
4.150
3.980
4.000
107,152
-0.10(-2.44%)
Oct 07, 2009
4.070
4.130
4.070
4.100
20,701
-0.01(-0.24%)
Oct 06, 2009
4.000
4.110
3.990
4.110
101,243
+0.14(+3.53%)
Oct 05, 2009
4.030
4.120
3.920
3.970
72,855
-0.04(-1.00%)
Oct 02, 2009
3.950
4.100
3.910
4.010
109,072
+0.02(+0.50%)
Oct 01, 2009
4.100
4.100
3.990
3.990
110,324
-0.13(-3.16%)
Sep 30, 2009
4.130
4.250
4.060
4.120
105,809
-0.01(-0.24%)
Sep 29, 2009
4.270
4.270
4.100
4.130
96,883
-0.10(-2.36%)
Sep 28, 2009
4.070
4.290
4.020
4.230
156,258
+0.17(+4.19%)
Sep 25, 2009
4.140
4.210
4.030
4.060
139,264
-0.08(-1.93%)
Sep 24, 2009
4.390
4.400
4.130
4.140
172,624
-0.19(-4.39%)
Sep 23, 2009
4.340
4.400
4.310
4.330
89,264
+0.02(+0.46%)
Sep 22, 2009
4.390
4.400
4.310
4.310
126,461
-0.05(-1.15%)
Sep 21, 2009
4.340
4.370
4.250
4.360
148,761
-0.04(-0.91%)
Sep 18, 2009
4.430
4.450
4.280
4.400
233,753
-0.01(-0.23%)
Sep 17, 2009
4.510
4.511
4.370
4.410
152,784
-0.15(-3.29%)
Sep 16, 2009
4.440
4.640
4.360
4.560
148,661
+0.15(+3.40%)
Sep 15, 2009
4.350
4.450
4.350
4.410
43,933
+0.03(+0.68%)
Sep 14, 2009
4.340
4.410
4.250
4.380
68,815
-0.02(-0.45%)
Sep 11, 2009
4.640
4.650
4.380
4.400
200,312
-0.21(-4.56%)
Sep 10, 2009
4.660
4.660
4.520
4.610
79,026
-0.03(-0.65%)
Sep 09, 2009
4.620
4.830
4.610
4.640
77,465
+0.03(+0.65%)
Sep 08, 2009
4.550
4.850
4.540
4.610
208,656
+0.19(+4.30%)
Sep 04, 2009
4.300
4.420
4.270
4.420
63,866
+0.12(+2.79%)
Sep 03, 2009
4.310
4.330
4.200
4.300
60,248
+0.01(+0.23%)
Sep 02, 2009
4.280
4.390
4.250
4.290
76,863
+0.00(+0.00%)
Sep 01, 2009
4.360
4.550
4.280
4.290
107,684
-0.13(-2.94%)
Aug 31, 2009
4.600
4.600
4.310
4.420
97,084
-0.15(-3.28%)
Aug 28, 2009
4.780
4.820
4.500
4.570
141,204
-0.23(-4.79%)
Aug 27, 2009
4.940
4.940
4.600
4.800
129,704
-0.12(-2.44%)
Aug 26, 2009
4.600
4.930
4.520
4.920
216,440
+0.30(+6.49%)
Aug 25, 2009
4.310
4.670
4.280
4.620
206,214
+0.33(+7.69%)
Aug 24, 2009
4.170
4.390
4.170
4.290
187,894
+0.14(+3.37%)
Aug 21, 2009
4.100
4.200
4.080
4.150
148,786
+0.12(+2.98%)
Aug 20, 2009
4.080
4.169
4.000
4.030
51,150
-0.05(-1.23%)
Aug 19, 2009
3.930
4.100
3.800
4.080
174,853
+0.11(+2.77%)
Aug 18, 2009
4.010
4.080
3.920
3.970
114,207
-0.02(-0.50%)
Aug 17, 2009
4.060
4.080
3.940
3.990
86,723
-0.11(-2.68%)
Aug 14, 2009
4.130
4.260
4.090
4.100
133,286
-0.06(-1.44%)
Aug 13, 2009
4.180
4.210
4.080
4.160
87,615
+0.03(+0.73%)
Aug 12, 2009
4.140
4.320
4.020
4.130
255,197
+0.05(+1.23%)
Aug 11, 2009
4.250
4.300
4.040
4.080
83,974
-0.19(-4.45%)
Aug 10, 2009
4.090
4.290
4.060
4.270
167,459
+0.17(+4.15%)
Aug 07, 2009
4.400
4.400
3.920
4.100
376,203
-0.36(-8.07%)
Aug 06, 2009
4.750
4.750
4.440
4.460
170,414
-0.19(-4.09%)
Aug 05, 2009
4.890
4.920
4.620
4.650
103,033
-0.21(-4.32%)
Aug 04, 2009
4.920
5.020
4.840
4.860
130,587
-0.12(-2.41%)
Aug 03, 2009
4.900
5.010
4.900
4.980
83,214
+0.13(+2.68%)
Jul 31, 2009
4.740
4.909
4.740
4.850
99,220
+0.07(+1.46%)
Jul 30, 2009
4.770
4.960
4.750
4.780
61,045
+0.12(+2.58%)
Jul 29, 2009
4.780
4.780
4.550
4.660
63,042
-0.18(-3.72%)
Jul 28, 2009
4.980
5.000
4.730
4.840
59,070
-0.21(-4.16%)
Jul 27, 2009
5.160
5.200
4.910
5.050
202,030
-0.10(-1.94%)
Jul 24, 2009
4.990
5.150
4.867
5.150
70,439
+0.12(+2.39%)
Jul 23, 2009
4.750
5.050
4.743
5.030
166,063
+0.23(+4.79%)
Jul 22, 2009
4.640
4.830
4.590
4.800
126,908
+0.11(+2.35%)
Jul 21, 2009
4.760
4.795
4.600
4.690
65,021
-0.04(-0.85%)
Jul 20, 2009
4.760
4.760
4.470
4.730
99,003
+0.02(+0.42%)
Jul 17, 2009
4.740
4.800
4.520
4.710
62,645
+0.01(+0.21%)
Jul 16, 2009
4.420
4.760
4.410
4.700
84,906
+0.29(+6.58%)
Jul 15, 2009
4.300
4.470
4.240
4.410
104,801
+0.20(+4.75%)
Jul 14, 2009
4.210
4.430
4.190
4.210
92,783
-0.01(-0.24%)
Jul 13, 2009
4.100
4.250
4.080
4.220
385,377
+0.13(+3.18%)
Jul 10, 2009
4.150
4.200
4.080
4.090
44,392
-0.09(-2.15%)
Jul 09, 2009
4.310
4.400
4.150
4.180
56,870
-0.06(-1.42%)
Jul 08, 2009
4.390
4.490
4.170
4.240
67,635
-0.13(-2.97%)
Jul 07, 2009
4.490
4.560
4.366
4.370
88,368
-0.10(-2.24%)
Jul 06, 2009
4.580
4.600
4.400
4.470
158,439
-0.12(-2.61%)
Jul 02, 2009
4.900
4.960
4.590
4.590
149,967
-0.40(-8.02%)
Jul 01, 2009
4.980
5.320
4.920
4.990
144,979
+0.07(+1.42%)
Jun 30, 2009
5.140
5.140
4.900
4.920
141,303
-0.20(-3.91%)
Jun 29, 2009
5.120
5.280
5.100
5.120
117,026
+0.02(+0.39%)
Jun 26, 2009
5.110
5.260
4.890
5.100
909,656
-0.06(-1.16%)
Jun 25, 2009
4.890
5.170
4.830
5.160
150,493
+0.27(+5.52%)
Jun 24, 2009
5.050
5.133
4.890
4.890
82,732
+0.00(+0.00%)
Jun 23, 2009
4.990
5.200
4.850
4.890
161,791
-0.06(-1.21%)
Jun 22, 2009
5.360
5.360
4.950
4.950
141,033
-0.49(-9.01%)
Jun 19, 2009
5.200
5.590
5.085
5.440
239,215
+0.32(+6.25%)
Jun 18, 2009
5.020
5.190
4.990
5.120
34,896
+0.07(+1.39%)
Jun 17, 2009
5.040
5.205
4.880
5.050
109,470
+0.04(+0.80%)
Jun 16, 2009
5.350
5.430
4.970
5.010
113,962
-0.22(-4.21%)
Jun 15, 2009
5.500
5.500
5.110
5.230
117,407
-0.34(-6.10%)
Jun 12, 2009
5.610
5.770
5.380
5.570
89,832
-0.10(-1.76%)
Jun 11, 2009
5.420
5.860
5.390
5.670
101,323
+0.20(+3.66%)
Jun 10, 2009
5.830
5.940
5.340
5.470
233,954
-0.33(-5.69%)
Jun 09, 2009
6.070
6.100
5.780
5.800
143,537
-0.20(-3.33%)
Jun 08, 2009
5.960
6.150
5.910
6.000
65,300
-0.10(-1.64%)
Jun 05, 2009
6.230
6.230
6.000
6.100
85,960
-0.03(-0.49%)
Jun 04, 2009
6.030
6.160
5.810
6.130
118,808
+0.17(+2.85%)
Jun 03, 2009
5.960
6.260
5.850
5.960
183,697
-0.16(-2.61%)
Jun 02, 2009
5.910
6.120
5.800
6.120
175,212
+0.21(+3.55%)
Jun 01, 2009
5.550
5.920
5.490
5.910
247,374
+0.44(+8.04%)
May 29, 2009
5.130
5.490
4.920
5.470
162,596
+0.35(+6.84%)
May 28, 2009
5.080
5.170
4.940
5.120
145,547
+0.12(+2.40%)
May 27, 2009
4.930
5.150
4.800
5.000
129,992
+0.00(+0.00%)
May 26, 2009
4.940
5.090
4.850
5.000
259,456
+0.06(+1.21%)
May 22, 2009
5.140
5.200
4.940
4.940
81,631
-0.17(-3.33%)
May 21, 2009
5.210
5.340
5.010
5.110
279,002
-0.20(-3.77%)
May 20, 2009
5.320
5.400
5.250
5.310
132,941
+0.06(+1.14%)
May 19, 2009
5.270
5.350
5.200
5.250
93,444
-0.02(-0.38%)
May 18, 2009
5.240
5.300
5.110
5.270
133,749
+0.12(+2.33%)
May 15, 2009
5.240
5.300
5.080
5.150
129,833
-0.06(-1.15%)
May 14, 2009
5.080
5.500
5.080
5.210
159,831
-0.04(-0.76%)
May 13, 2009
5.300
5.370
5.080
5.250
136,857
-0.15(-2.78%)
May 12, 2009
5.280
5.430
5.200
5.400
215,144
+0.15(+2.86%)
May 11, 2009
5.510
5.820
4.960
5.250
407,668
-0.75(-12.50%)
May 08, 2009
5.820
6.030
5.690
6.000
122,760
+0.33(+5.82%)
May 07, 2009
6.040
6.100
5.500
5.670
199,162
-0.30(-5.03%)
May 06, 2009
6.100
6.150
5.860
5.970
110,050
-0.01(-0.17%)
May 05, 2009
5.970
6.020
5.800
5.980
132,861
-0.01(-0.17%)
May 04, 2009
5.982
6.150
5.630
5.990
185,029
+0.39(+6.96%)
May 01, 2009
5.260
5.770
5.260
5.600
117,681
-0.17(-2.95%)
Apr 30, 2009
6.460
6.469
5.600
5.770
349,296
-0.57(-8.99%)
Apr 29, 2009
6.200
6.350
6.050
6.340
212,903
+0.33(+5.49%)
Apr 28, 2009
5.940
6.200
5.870
6.010
98,484
+0.00(+0.00%)
Apr 27, 2009
6.100
6.170
5.930
6.010
122,060
-0.18(-2.91%)
Apr 24, 2009
6.010
6.290
5.900
6.190
289,156
+0.21(+3.51%)
Apr 23, 2009
5.660
6.000
5.550
5.980
247,966
+0.42(+7.55%)
Apr 22, 2009
5.060
5.710
4.680
5.560
287,626
+0.42(+8.17%)
Apr 21, 2009
4.540
5.140
4.255
5.140
176,629
+0.55(+11.98%)
Apr 20, 2009
4.750
4.770
4.440
4.590
197,651
-0.27(-5.56%)
Apr 17, 2009
4.930
4.950
4.780
4.860
123,805
-0.04(-0.82%)
Apr 16, 2009
4.850
4.940
4.670
4.900
123,884
+0.12(+2.51%)
Apr 15, 2009
4.530
4.780
4.400
4.780
142,778
+0.24(+5.29%)
Apr 14, 2009
4.730
4.950
4.540
4.540
177,729
-0.26(-5.42%)
Apr 13, 2009
4.790
4.930
4.730
4.800
105,428
-0.03(-0.62%)
Apr 09, 2009
4.760
4.970
4.550
4.830
200,617
+0.21(+4.55%)
Apr 08, 2009
4.480
4.630
4.390
4.620
61,488
+0.20(+4.52%)
Apr 07, 2009
4.580
4.720
4.420
4.420
212,597
-0.22(-4.74%)
Apr 06, 2009
4.890
4.990
4.600
4.640
109,783
-0.32(-6.45%)
Apr 03, 2009
4.830
5.050
4.790
4.960
103,158
+0.13(+2.69%)
Apr 02, 2009
4.900
4.980
4.770
4.830
190,946
+0.10(+2.11%)
Apr 01, 2009
4.480
4.740
4.350
4.730
154,043
+0.19(+4.19%)
Mar 31, 2009
4.510
4.880
4.510
4.540
240,957
+0.10(+2.25%)
Mar 30, 2009
4.500
4.500
4.150
4.440
281,126
-0.51(-10.30%)
Mar 26, 2009
4.620
5.010
4.560
4.950
331,175
+0.38(+8.32%)
Mar 25, 2009
4.560
4.840
4.250
4.570
135,134
+0.05(+1.11%)
Mar 24, 2009
4.530
4.740
4.350
4.520
217,113
-0.01(-0.22%)
Mar 23, 2009
4.300
4.530
4.100
4.530
238,787
+0.57(+14.39%)
Mar 20, 2009
4.640
4.640
3.960
3.960
235,811
-0.65(-14.10%)
Mar 19, 2009
4.560
4.670
4.370
4.610
202,575
+0.17(+3.83%)
Mar 18, 2009
4.100
4.490
4.090
4.440
398,042
+0.35(+8.56%)
Mar 17, 2009
3.900
4.100
3.750
4.090
289,973
+0.16(+4.07%)
Mar 16, 2009
3.980
4.050
3.740
3.930
579,215
+0.24(+6.50%)
Mar 13, 2009
3.500
3.780
3.480
3.690
152,607
+0.20(+5.73%)
Mar 12, 2009
3.020
3.490
2.760
3.490
154,944
+0.46(+15.18%)
Mar 11, 2009
2.980
3.220
2.980
3.030
113,243
+0.06(+2.02%)
Mar 10, 2009
2.910
3.130
2.900
2.970
309,329
+0.25(+9.19%)
Mar 09, 2009
2.600
2.920
2.600
2.720
75,199
+0.10(+3.82%)
Mar 06, 2009
2.480
2.710
2.480
2.620
90,549
+0.18(+7.38%)
Mar 05, 2009
2.580
2.780
2.410
2.440
77,199
-0.23(-8.61%)
Mar 04, 2009
2.500
2.720
2.500
2.670
145,427
+0.08(+3.09%)
Mar 02, 2009
2.930
3.090
2.510
2.590
124,493
-0.33(-11.30%)
Feb 27, 2009
2.990
3.040
2.900
2.920
109,409
-0.13(-4.26%)
Feb 26, 2009
3.010
3.160
3.010
3.050
131,751
+0.03(+0.99%)
Feb 25, 2009
3.210
3.210
2.950
3.020
86,410
-0.21(-6.50%)
Feb 24, 2009
3.050
3.250
2.980
3.230
98,565
+0.24(+8.03%)
Feb 23, 2009
3.150
3.200
2.980
2.990
87,956
-0.13(-4.17%)
Feb 20, 2009
3.100
3.190
3.000
3.120
91,792
-0.05(-1.58%)
Feb 19, 2009
3.200
3.250
3.130
3.170
56,879
+0.04(+1.28%)
Feb 18, 2009
3.150
3.350
3.030
3.130
61,566
+0.03(+0.97%)
Feb 17, 2009
3.350
3.410
3.080
3.100
111,724
-0.33(-9.62%)
Feb 13, 2009
3.310
3.550
3.310
3.430
81,922
+0.11(+3.31%)
Feb 12, 2009
3.270
3.430
3.260
3.320
47,622
-0.11(-3.21%)
Feb 11, 2009
3.310
3.510
3.270
3.430
37,072
+0.16(+4.89%)
Feb 10, 2009
3.430
3.570
3.250
3.270
96,434
-0.20(-5.76%)
Feb 09, 2009
3.570
3.690
3.200
3.470
88,372
-0.11(-3.07%)
Feb 06, 2009
3.330
3.580
3.150
3.580
111,036
+0.31(+9.48%)
Feb 05, 2009
3.110
3.300
3.030
3.270
101,478
+0.15(+4.81%)
Feb 04, 2009
3.230
3.340
3.060
3.120
105,857
-0.11(-3.41%)
Feb 03, 2009
3.130
3.250
3.100
3.230
95,642
+0.15(+4.87%)
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.