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
Cross Ctry Hlthcr
(NQ:
CCRN
)
14.25
-0.24 (-1.66%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 21, 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
7.240
7.310
7.150
7.200
89,420
+0.01(+0.14%)
Jan 28, 2011
7.470
7.510
7.110
7.190
109,163
-0.32(-4.26%)
Jan 27, 2011
7.500
7.650
7.341
7.510
50,892
+0.02(+0.27%)
Jan 26, 2011
7.250
7.490
7.220
7.490
49,762
+0.22(+3.03%)
Jan 25, 2011
7.160
7.300
7.090
7.270
35,918
+0.03(+0.41%)
Jan 24, 2011
7.180
7.300
7.010
7.240
46,148
+0.09(+1.26%)
Jan 21, 2011
7.290
7.400
7.091
7.150
107,116
-0.05(-0.69%)
Jan 20, 2011
7.620
7.900
7.200
7.200
58,474
-0.51(-6.61%)
Jan 19, 2011
8.340
8.400
7.460
7.710
90,095
-0.66(-7.89%)
Jan 18, 2011
8.330
8.580
8.250
8.370
25,138
-0.02(-0.24%)
Jan 14, 2011
8.320
8.440
8.170
8.390
36,366
+0.09(+1.08%)
Jan 13, 2011
8.190
8.520
8.190
8.300
27,862
+0.04(+0.48%)
Jan 12, 2011
8.140
8.280
8.030
8.260
34,292
+0.26(+3.25%)
Jan 11, 2011
8.240
8.250
7.990
8.000
59,183
-0.16(-1.96%)
Jan 10, 2011
8.060
8.500
8.030
8.160
128,384
+0.01(+0.12%)
Jan 07, 2011
8.240
8.330
7.930
8.150
55,274
-0.06(-0.73%)
Jan 06, 2011
8.320
8.320
7.970
8.210
66,437
-0.08(-0.97%)
Jan 05, 2011
8.300
8.320
8.070
8.290
60,113
-0.02(-0.24%)
Jan 04, 2011
9.000
9.210
8.280
8.310
60,021
-0.65(-7.25%)
Jan 03, 2011
8.610
9.260
8.610
8.960
101,061
+0.49(+5.79%)
Dec 31, 2010
8.710
8.750
8.460
8.470
64,341
-0.28(-3.20%)
Dec 30, 2010
8.890
8.932
8.750
8.750
108,681
-0.12(-1.35%)
Dec 29, 2010
8.900
8.950
8.850
8.870
20,803
+0.02(+0.23%)
Dec 28, 2010
8.900
8.960
8.780
8.850
46,869
-0.06(-0.67%)
Dec 27, 2010
8.890
9.030
8.880
8.910
37,980
-0.01(-0.11%)
Dec 23, 2010
9.060
9.070
8.850
8.920
25,924
-0.15(-1.65%)
Dec 22, 2010
9.240
9.320
8.940
9.070
84,731
-0.12(-1.31%)
Dec 21, 2010
8.990
9.320
8.760
9.190
72,378
+0.22(+2.45%)
Dec 20, 2010
8.750
9.320
8.750
8.970
114,817
+0.24(+2.75%)
Dec 17, 2010
8.550
9.070
8.480
8.730
341,058
+0.20(+2.34%)
Dec 16, 2010
8.030
8.550
7.930
8.530
54,240
+0.51(+6.36%)
Dec 15, 2010
8.000
8.120
7.910
8.020
101,115
+0.03(+0.38%)
Dec 14, 2010
8.000
8.080
7.880
7.990
46,862
+0.04(+0.50%)
Dec 13, 2010
7.920
8.020
7.740
7.950
64,860
+0.03(+0.38%)
Dec 10, 2010
7.720
7.950
7.610
7.920
55,650
+0.22(+2.86%)
Dec 09, 2010
7.730
7.730
7.620
7.700
59,523
+0.02(+0.26%)
Dec 08, 2010
7.720
7.720
7.610
7.680
59,276
-0.01(-0.13%)
Dec 07, 2010
7.790
7.790
7.620
7.690
74,755
-0.03(-0.39%)
Dec 06, 2010
7.650
7.750
7.530
7.720
40,402
+0.03(+0.39%)
Dec 03, 2010
7.650
7.715
7.570
7.690
60,686
-0.02(-0.26%)
Dec 02, 2010
7.780
7.835
7.680
7.710
55,624
-0.05(-0.64%)
Dec 01, 2010
7.870
7.980
7.620
7.760
108,606
+0.08(+1.04%)
Nov 30, 2010
7.660
7.750
7.480
7.680
89,367
-0.10(-1.29%)
Nov 29, 2010
7.510
7.810
7.389
7.780
32,712
+0.22(+2.91%)
Nov 26, 2010
7.610
7.640
7.550
7.560
25,681
-0.08(-1.05%)
Nov 24, 2010
7.370
7.640
7.640
7.640
64,005
+0.36(+4.95%)
Nov 23, 2010
7.210
7.370
7.210
7.280
25,835
-0.07(-0.95%)
Nov 22, 2010
7.150
7.430
7.100
7.350
39,743
+0.15(+2.08%)
Nov 19, 2010
7.200
7.290
7.020
7.200
75,529
+0.01(+0.14%)
Nov 18, 2010
7.050
7.270
7.040
7.190
81,827
+0.25(+3.60%)
Nov 17, 2010
6.980
7.080
6.890
6.940
29,063
-0.04(-0.57%)
Nov 16, 2010
6.880
7.020
6.790
6.980
87,088
+0.05(+0.72%)
Nov 15, 2010
7.130
7.130
6.890
6.930
34,397
-0.16(-2.26%)
Nov 12, 2010
7.040
7.220
6.980
7.090
62,855
-0.06(-0.84%)
Nov 11, 2010
7.200
7.270
7.020
7.150
37,674
-0.15(-2.05%)
Nov 10, 2010
7.120
7.330
7.090
7.300
104,197
+0.20(+2.82%)
Nov 09, 2010
7.280
7.280
7.020
7.100
53,594
-0.15(-2.07%)
Nov 08, 2010
7.210
7.260
7.090
7.250
54,520
-0.02(-0.28%)
Nov 05, 2010
7.710
7.710
7.170
7.270
68,388
-0.39(-5.09%)
Nov 04, 2010
7.190
7.760
7.000
7.660
138,728
+0.65(+9.27%)
Nov 03, 2010
6.810
7.145
6.810
7.010
81,977
+0.19(+2.79%)
Nov 02, 2010
6.850
6.870
6.620
6.820
140,275
-0.03(-0.44%)
Nov 01, 2010
7.320
7.320
6.660
6.850
84,750
-0.45(-6.16%)
Oct 29, 2010
7.480
7.670
7.290
7.300
46,866
-0.20(-2.67%)
Oct 28, 2010
7.470
7.760
7.380
7.500
45,832
+0.13(+1.76%)
Oct 27, 2010
7.460
7.540
7.160
7.370
53,146
-0.38(-4.90%)
Oct 25, 2010
7.660
7.940
7.517
7.750
29,897
+0.16(+2.11%)
Oct 22, 2010
7.640
7.650
7.410
7.590
38,308
+0.08(+1.07%)
Oct 21, 2010
7.590
7.650
7.240
7.510
52,244
-0.01(-0.13%)
Oct 20, 2010
7.510
7.740
7.250
7.520
44,053
+0.09(+1.21%)
Oct 19, 2010
7.440
7.630
7.191
7.430
78,368
-0.12(-1.59%)
Oct 18, 2010
7.440
7.610
7.440
7.550
43,108
+0.16(+2.17%)
Oct 15, 2010
7.310
7.680
7.300
7.390
115,103
+0.21(+2.92%)
Oct 14, 2010
6.910
7.200
6.910
7.180
45,983
+0.24(+3.46%)
Oct 13, 2010
6.810
7.080
6.770
6.940
103,107
+0.16(+2.36%)
Oct 12, 2010
6.910
6.910
6.740
6.780
42,879
-0.14(-2.02%)
Oct 11, 2010
7.100
7.190
6.920
6.920
46,528
-0.19(-2.67%)
Oct 08, 2010
6.930
7.280
6.800
7.110
83,218
+0.20(+2.89%)
Oct 07, 2010
7.010
7.010
6.750
6.910
52,239
-0.01(-0.14%)
Oct 06, 2010
7.110
7.110
6.750
6.920
75,920
-0.19(-2.67%)
Oct 05, 2010
6.720
7.210
6.650
7.110
134,183
+0.48(+7.24%)
Oct 04, 2010
7.100
7.140
6.630
6.630
57,450
-0.50(-7.01%)
Oct 01, 2010
7.280
7.280
6.960
7.130
76,909
-0.06(-0.83%)
Sep 30, 2010
7.170
7.270
6.920
7.190
117,535
+0.10(+1.41%)
Sep 29, 2010
7.070
7.150
6.960
7.090
83,924
-0.03(-0.42%)
Sep 28, 2010
7.275
7.370
6.960
7.120
100,195
-0.12(-1.66%)
Sep 27, 2010
7.450
7.450
7.220
7.240
30,684
-0.21(-2.82%)
Sep 24, 2010
7.290
7.530
7.140
7.450
112,836
+0.30(+4.20%)
Sep 23, 2010
7.390
7.530
7.140
7.150
54,023
-0.33(-4.41%)
Sep 22, 2010
7.490
7.500
7.330
7.480
44,331
-0.07(-0.93%)
Sep 21, 2010
7.580
7.660
7.490
7.550
47,168
-0.06(-0.79%)
Sep 20, 2010
7.490
7.640
7.370
7.610
137,067
+0.12(+1.60%)
Sep 17, 2010
7.530
7.650
7.200
7.490
136,082
-0.21(-2.73%)
Sep 15, 2010
7.650
7.810
7.570
7.700
74,848
+0.03(+0.39%)
Sep 14, 2010
7.640
7.860
7.610
7.670
52,086
-0.02(-0.26%)
Sep 13, 2010
7.530
7.870
7.530
7.690
77,251
+0.23(+3.08%)
Sep 10, 2010
7.380
7.540
7.280
7.460
38,003
+0.15(+2.05%)
Sep 09, 2010
7.540
7.650
7.230
7.310
48,839
-0.10(-1.35%)
Sep 08, 2010
7.330
7.510
7.290
7.410
79,809
+0.10(+1.37%)
Sep 07, 2010
7.770
7.770
7.290
7.310
66,173
-0.49(-6.28%)
Sep 03, 2010
7.680
7.820
7.470
7.800
84,903
+0.23(+3.04%)
Sep 02, 2010
7.750
7.750
7.460
7.570
79,634
-0.22(-2.82%)
Sep 01, 2010
7.570
7.850
7.520
7.790
200,389
+0.37(+4.99%)
Aug 31, 2010
7.290
7.560
7.230
7.420
90,581
+0.13(+1.78%)
Aug 30, 2010
7.730
7.730
7.280
7.290
60,806
-0.47(-6.06%)
Aug 27, 2010
7.470
7.810
7.150
7.760
105,673
+0.42(+5.72%)
Aug 26, 2010
7.530
7.630
7.240
7.340
46,814
-0.17(-2.26%)
Aug 25, 2010
7.160
7.530
7.030
7.510
61,829
+0.27(+3.73%)
Aug 24, 2010
7.240
7.450
7.140
7.240
56,758
-0.15(-2.03%)
Aug 23, 2010
7.660
7.740
7.360
7.390
65,008
-0.23(-3.02%)
Aug 20, 2010
7.710
7.920
7.330
7.620
116,288
-0.13(-1.68%)
Aug 19, 2010
8.220
8.300
7.680
7.750
132,609
-0.53(-6.40%)
Aug 18, 2010
8.420
8.440
8.180
8.280
44,874
-0.13(-1.55%)
Aug 17, 2010
8.450
8.770
8.340
8.410
97,860
+0.03(+0.36%)
Aug 16, 2010
7.720
8.440
7.720
8.380
102,793
+0.59(+7.57%)
Aug 13, 2010
8.110
8.110
7.650
7.790
75,763
-0.36(-4.42%)
Aug 12, 2010
7.550
8.330
7.550
8.150
97,811
+0.44(+5.71%)
Aug 11, 2010
8.060
8.160
7.690
7.710
111,858
-0.56(-6.77%)
Aug 10, 2010
8.530
8.530
8.250
8.270
80,659
-0.40(-4.61%)
Aug 09, 2010
8.380
8.750
8.310
8.670
81,708
+0.38(+4.58%)
Aug 06, 2010
8.380
8.460
7.970
8.290
79,648
-0.27(-3.15%)
Aug 05, 2010
9.200
9.200
8.260
8.560
161,209
-1.11(-11.48%)
Aug 04, 2010
9.050
9.860
9.050
9.670
84,669
+0.71(+7.92%)
Aug 03, 2010
8.920
9.300
8.880
8.960
40,621
-0.03(-0.33%)
Aug 02, 2010
9.020
9.240
8.800
8.990
175,633
+0.11(+1.24%)
Jul 30, 2010
8.740
8.980
8.670
8.880
222,535
-0.04(-0.45%)
Jul 29, 2010
8.790
9.030
8.680
8.920
91,499
+0.20(+2.29%)
Jul 28, 2010
8.860
8.880
8.605
8.720
128,110
-0.14(-1.58%)
Jul 27, 2010
9.270
9.310
8.840
8.860
104,714
-0.31(-3.38%)
Jul 26, 2010
9.460
9.582
9.060
9.170
113,012
-0.23(-2.45%)
Jul 23, 2010
8.670
9.430
8.670
9.400
87,253
+0.66(+7.55%)
Jul 22, 2010
8.060
8.900
8.000
8.740
119,308
+0.84(+10.63%)
Jul 21, 2010
8.160
8.250
7.880
7.900
76,028
-0.20(-2.47%)
Jul 20, 2010
7.730
8.120
7.650
8.100
92,329
+0.24(+3.05%)
Jul 19, 2010
7.950
8.000
7.680
7.860
92,364
-0.08(-1.01%)
Jul 16, 2010
8.680
8.680
7.920
7.940
121,369
-0.85(-9.67%)
Jul 15, 2010
8.960
9.010
8.530
8.790
63,834
+0.02(+0.23%)
Jul 14, 2010
8.710
9.010
8.700
8.770
42,177
-0.01(-0.11%)
Jul 13, 2010
8.580
8.840
8.465
8.780
125,598
+0.37(+4.40%)
Jul 12, 2010
8.600
8.660
8.380
8.410
46,517
-0.22(-2.55%)
Jul 09, 2010
8.720
8.770
8.520
8.630
72,773
-0.11(-1.26%)
Jul 08, 2010
8.600
8.780
8.370
8.740
148,218
+0.24(+2.82%)
Jul 07, 2010
8.380
8.570
8.110
8.500
126,133
+0.16(+1.92%)
Jul 06, 2010
8.640
8.750
8.280
8.340
86,024
-0.13(-1.53%)
Jul 02, 2010
8.770
8.770
8.420
8.470
71,743
-0.19(-2.19%)
Jul 01, 2010
9.040
9.060
8.550
8.660
88,365
-0.33(-3.67%)
Jun 30, 2010
9.250
9.380
8.960
8.990
121,615
-0.24(-2.60%)
Jun 29, 2010
9.320
9.460
9.120
9.230
131,282
-0.13(-1.39%)
Jun 25, 2010
8.810
9.390
8.780
9.360
344,971
+0.63(+7.22%)
Jun 24, 2010
8.500
8.970
8.500
8.730
58,817
+0.15(+1.75%)
Jun 23, 2010
8.500
8.850
8.360
8.580
55,082
+0.04(+0.47%)
Jun 22, 2010
8.900
9.130
8.500
8.540
58,189
-0.30(-3.39%)
Jun 21, 2010
8.860
9.260
8.740
8.840
93,725
+0.13(+1.49%)
Jun 18, 2010
8.570
8.750
8.210
8.710
165,768
+0.21(+2.47%)
Jun 17, 2010
8.450
8.610
8.150
8.500
323,868
+0.13(+1.55%)
Jun 16, 2010
8.340
8.520
8.280
8.370
45,834
-0.05(-0.59%)
Jun 15, 2010
8.090
8.460
7.910
8.420
79,264
+0.42(+5.25%)
Jun 14, 2010
8.180
8.350
7.890
8.000
67,094
-0.09(-1.11%)
Jun 11, 2010
7.870
8.100
7.790
8.090
47,283
+0.11(+1.38%)
Jun 10, 2010
7.790
8.000
7.520
7.980
62,336
+0.32(+4.18%)
Jun 09, 2010
7.900
7.900
7.560
7.660
104,896
-0.13(-1.67%)
Jun 08, 2010
7.940
7.990
7.650
7.790
104,546
-0.08(-1.02%)
Jun 07, 2010
7.800
8.030
7.650
7.870
139,872
+0.10(+1.29%)
Jun 04, 2010
8.290
8.420
7.730
7.770
129,024
-0.82(-9.55%)
Jun 03, 2010
8.300
8.620
8.150
8.590
169,546
+0.17(+2.02%)
Jun 02, 2010
8.120
8.620
8.010
8.420
107,565
+0.33(+4.08%)
Jun 01, 2010
8.390
8.550
8.050
8.090
103,509
-0.42(-4.94%)
May 28, 2010
8.830
8.820
8.480
8.510
77,417
-0.32(-3.62%)
May 27, 2010
8.530
8.860
8.360
8.830
131,471
+0.53(+6.39%)
May 26, 2010
8.460
8.655
8.240
8.300
108,803
-0.10(-1.19%)
May 25, 2010
8.570
8.660
8.300
8.400
68,454
-0.41(-4.65%)
May 24, 2010
8.840
9.030
8.700
8.810
58,942
-0.05(-0.56%)
May 21, 2010
9.020
9.030
8.630
8.860
149,224
-0.37(-4.01%)
May 20, 2010
9.260
9.740
9.160
9.230
239,818
-0.62(-6.29%)
May 19, 2010
9.890
10.07
9.750
9.850
94,254
-0.05(-0.51%)
May 18, 2010
10.34
10.50
9.820
9.900
86,352
-0.27(-2.65%)
May 17, 2010
9.580
10.24
9.440
10.17
89,282
+0.65(+6.83%)
May 14, 2010
9.770
9.770
9.280
9.520
81,338
-0.35(-3.55%)
May 13, 2010
9.770
10.10
9.690
9.870
76,131
+0.03(+0.30%)
May 12, 2010
9.250
9.860
9.220
9.840
71,605
+0.63(+6.84%)
May 11, 2010
9.080
9.320
8.970
9.210
68,162
+0.00(+0.00%)
May 10, 2010
9.060
9.280
8.980
9.210
124,345
+0.30(+3.37%)
May 07, 2010
9.160
9.420
8.720
8.910
130,845
-0.26(-2.84%)
May 06, 2010
9.620
9.900
8.260
9.170
123,037
-0.50(-5.17%)
May 05, 2010
9.920
10.02
9.620
9.670
76,245
-0.22(-2.22%)
May 04, 2010
10.09
10.09
9.770
9.890
71,699
-0.34(-3.32%)
May 03, 2010
10.06
10.24
9.540
10.23
103,986
+0.21(+2.10%)
Apr 30, 2010
10.96
10.96
10.02
10.02
125,430
-0.97(-8.83%)
Apr 29, 2010
10.87
11.03
10.55
10.99
77,898
+0.20(+1.85%)
Apr 28, 2010
10.65
10.99
10.57
10.79
36,191
+0.25(+2.37%)
Apr 27, 2010
10.37
11.00
10.36
10.54
69,939
+0.14(+1.35%)
Apr 26, 2010
10.42
10.55
10.29
10.40
73,787
-0.07(-0.67%)
Apr 23, 2010
10.76
10.76
10.40
10.47
119,481
-0.31(-2.88%)
Apr 22, 2010
10.30
10.84
10.22
10.78
63,375
+0.35(+3.36%)
Apr 21, 2010
10.34
10.44
10.02
10.43
94,747
+0.14(+1.36%)
Apr 20, 2010
10.30
10.30
10.05
10.29
99,930
+0.07(+0.68%)
Apr 19, 2010
10.31
10.52
10.01
10.22
63,927
-0.12(-1.16%)
Apr 16, 2010
10.47
10.61
10.31
10.34
94,993
-0.14(-1.34%)
Apr 15, 2010
10.41
10.58
10.41
10.48
46,741
+0.09(+0.87%)
Apr 14, 2010
10.10
10.40
10.01
10.39
38,514
+0.31(+3.08%)
Apr 13, 2010
10.09
10.11
9.890
10.08
31,984
+0.00(+0.00%)
Apr 12, 2010
10.04
10.23
10.02
10.08
69,516
+0.01(+0.10%)
Apr 09, 2010
10.49
10.51
10.00
10.07
68,488
-0.45(-4.28%)
Apr 08, 2010
10.37
10.73
10.32
10.52
91,991
+0.09(+0.86%)
Apr 07, 2010
10.27
10.66
10.26
10.43
109,619
+0.12(+1.16%)
Apr 06, 2010
10.16
10.61
10.07
10.31
107,942
+0.05(+0.49%)
Apr 05, 2010
10.03
10.26
9.990
10.26
43,104
+0.25(+2.50%)
Apr 01, 2010
10.16
10.01
10.01
10.01
106,600
-0.10(-0.99%)
Mar 31, 2010
10.34
10.49
10.07
10.11
243,692
-0.30(-2.88%)
Mar 30, 2010
10.30
10.44
10.14
10.41
120,457
+0.16(+1.56%)
Mar 29, 2010
10.20
10.31
10.06
10.25
81,689
+0.10(+0.99%)
Mar 26, 2010
10.17
10.35
10.06
10.15
59,643
+0.00(+0.00%)
Mar 25, 2010
10.28
10.47
10.05
10.15
79,566
-0.08(-0.78%)
Mar 24, 2010
10.53
10.63
10.17
10.23
174,970
-0.34(-3.22%)
Mar 23, 2010
10.83
10.83
10.26
10.57
86,860
-0.22(-2.04%)
Mar 22, 2010
10.28
10.83
10.03
10.79
103,058
+0.39(+3.75%)
Mar 19, 2010
9.880
10.41
9.485
10.40
304,154
+0.59(+6.01%)
Mar 18, 2010
9.630
9.930
9.630
9.810
20,776
-0.02(-0.20%)
Mar 17, 2010
9.730
9.990
9.650
9.830
34,456
+0.09(+0.92%)
Mar 16, 2010
9.660
9.740
9.580
9.740
21,891
+0.09(+0.93%)
Mar 15, 2010
9.555
9.750
9.500
9.650
49,601
-0.14(-1.43%)
Mar 12, 2010
9.850
9.850
9.540
9.790
41,111
-0.04(-0.41%)
Mar 11, 2010
9.790
9.950
9.690
9.830
47,102
-0.06(-0.61%)
Mar 10, 2010
9.690
10.02
9.690
9.890
61,234
+0.17(+1.75%)
Mar 09, 2010
9.720
9.950
9.540
9.720
77,030
-0.01(-0.10%)
Mar 08, 2010
10.13
10.13
9.490
9.730
253,316
-0.37(-3.66%)
Mar 05, 2010
9.770
10.10
9.770
10.10
119,299
+0.39(+4.02%)
Mar 04, 2010
9.900
9.950
9.670
9.710
78,585
-0.14(-1.42%)
Mar 03, 2010
10.00
10.05
9.840
9.850
91,471
-0.15(-1.50%)
Mar 02, 2010
9.890
10.05
9.790
10.00
131,982
+0.10(+1.01%)
Mar 01, 2010
9.900
10.06
9.830
9.900
190,654
+0.07(+0.71%)
Feb 26, 2010
10.19
10.19
9.780
9.830
51,110
-0.32(-3.15%)
Feb 25, 2010
9.880
10.16
9.870
10.15
51,969
+0.08(+0.79%)
Feb 24, 2010
9.950
10.36
9.910
10.07
46,334
+0.13(+1.31%)
Feb 23, 2010
9.840
9.950
9.670
9.940
74,523
+0.05(+0.51%)
Feb 22, 2010
9.860
9.980
9.690
9.890
33,558
+0.06(+0.61%)
Feb 19, 2010
9.970
10.05
9.640
9.830
67,156
-0.14(-1.40%)
Feb 18, 2010
9.470
9.980
9.000
9.970
36,999
+0.52(+5.50%)
Feb 17, 2010
9.220
9.460
9.220
9.450
36,389
+0.29(+3.17%)
Feb 16, 2010
9.180
9.180
9.000
9.160
32,577
+0.06(+0.66%)
Feb 12, 2010
9.120
9.100
9.100
9.100
73,400
-0.16(-1.73%)
Feb 11, 2010
8.700
9.280
8.660
9.260
104,692
+0.50(+5.71%)
Feb 10, 2010
8.650
8.780
8.610
8.760
89,371
+0.04(+0.46%)
Feb 09, 2010
8.780
8.810
8.500
8.720
165,755
+0.09(+1.04%)
Feb 08, 2010
8.880
8.880
8.620
8.630
52,394
-0.29(-3.25%)
Feb 05, 2010
8.740
8.950
8.650
8.920
54,270
+0.20(+2.29%)
Feb 04, 2010
8.800
8.830
8.720
8.720
85,494
-0.09(-1.02%)
Feb 03, 2010
8.790
8.945
8.760
8.810
68,098
-0.05(-0.56%)
Feb 02, 2010
8.970
9.020
8.790
8.860
66,157
-0.11(-1.23%)
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.