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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9844
-0.0356 (-3.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006
11.06
11.16
10.84
10.99
124,200
-0.06(-0.54%)
Nov 29, 2006
10.53
11.05
10.50
11.05
62,533
+0.56(+5.34%)
Nov 28, 2006
10.50
10.62
10.36
10.49
76,452
-0.02(-0.19%)
Nov 27, 2006
11.02
11.20
10.50
10.51
118,235
-0.59(-5.32%)
Nov 24, 2006
11.04
11.29
11.04
11.10
33,617
-0.03(-0.27%)
Nov 22, 2006
11.18
11.32
11.09
11.13
51,004
-0.05(-0.45%)
Nov 21, 2006
11.35
11.37
11.11
11.18
111,068
-0.18(-1.58%)
Nov 20, 2006
11.28
11.36
11.08
11.36
53,430
+0.05(+0.44%)
Nov 17, 2006
11.20
11.31
11.12
11.31
85,501
+0.10(+0.89%)
Nov 16, 2006
11.25
11.31
10.84
11.21
147,117
-0.02(-0.18%)
Nov 15, 2006
11.19
11.36
10.91
11.23
1,027,231
+0.03(+0.27%)
Nov 14, 2006
11.04
11.30
10.60
11.20
435,932
+0.20(+1.82%)
Nov 13, 2006
10.94
11.08
10.86
11.00
116,047
+0.03(+0.27%)
Nov 10, 2006
10.75
10.97
10.35
10.97
117,058
+0.22(+2.05%)
Nov 09, 2006
11.02
11.04
10.50
10.75
169,035
-0.27(-2.45%)
Nov 08, 2006
11.16
11.16
10.95
11.02
86,438
-0.23(-2.04%)
Nov 07, 2006
11.20
11.47
10.99
11.25
104,926
+0.07(+0.63%)
Nov 06, 2006
10.96
11.23
10.91
11.18
107,331
+0.16(+1.45%)
Nov 03, 2006
11.18
11.18
10.76
11.02
84,540
-0.10(-0.90%)
Nov 02, 2006
10.99
11.22
10.89
11.12
138,116
+0.17(+1.55%)
Nov 01, 2006
11.11
11.30
10.92
10.95
127,086
-0.12(-1.08%)
Oct 31, 2006
11.30
11.48
10.99
11.07
107,144
-0.16(-1.42%)
Oct 30, 2006
11.18
11.26
10.99
11.23
138,050
-0.04(-0.35%)
Oct 27, 2006
11.54
11.70
11.15
11.27
123,108
-0.37(-3.18%)
Oct 26, 2006
11.30
11.73
11.30
11.64
233,348
+0.35(+3.10%)
Oct 25, 2006
11.39
11.44
11.11
11.29
103,229
-0.04(-0.35%)
Oct 24, 2006
11.70
11.76
11.31
11.33
160,159
-0.39(-3.33%)
Oct 23, 2006
11.89
12.10
11.61
11.72
76,118
-0.21(-1.76%)
Oct 20, 2006
12.20
12.20
11.75
11.93
79,897
-0.21(-1.73%)
Oct 19, 2006
11.33
12.21
11.33
12.14
284,584
+0.75(+6.58%)
Oct 18, 2006
11.50
11.80
11.28
11.39
301,887
-0.06(-0.52%)
Oct 17, 2006
11.50
11.87
11.25
11.45
243,086
-0.15(-1.29%)
Oct 16, 2006
11.81
12.18
11.45
11.60
247,049
-0.29(-2.44%)
Oct 13, 2006
11.50
11.98
11.36
11.89
305,591
+0.45(+3.93%)
Oct 12, 2006
11.12
11.53
11.07
11.44
140,843
+0.41(+3.72%)
Oct 11, 2006
10.64
11.15
10.64
11.03
121,483
+0.31(+2.89%)
Oct 10, 2006
10.90
11.28
10.69
10.72
129,320
-0.17(-1.56%)
Oct 09, 2006
10.47
10.91
10.39
10.89
79,413
+0.35(+3.32%)
Oct 06, 2006
10.60
10.63
10.36
10.54
86,379
-0.14(-1.31%)
Oct 05, 2006
10.51
10.70
10.38
10.68
121,509
+0.13(+1.23%)
Oct 04, 2006
10.00
10.61
10.00
10.55
169,368
+0.53(+5.29%)
Oct 03, 2006
10.12
10.18
10.01
10.02
115,735
-0.17(-1.67%)
Oct 02, 2006
10.29
10.50
10.01
10.19
116,185
-0.08(-0.78%)
Sep 29, 2006
10.51
10.70
10.20
10.27
150,816
-0.28(-2.65%)
Sep 28, 2006
10.66
10.88
10.43
10.55
93,245
-0.04(-0.38%)
Sep 27, 2006
10.50
10.79
10.50
10.59
143,553
-0.01(-0.09%)
Sep 26, 2006
10.60
10.67
10.43
10.60
63,761
-0.05(-0.47%)
Sep 25, 2006
10.68
10.72
10.43
10.65
87,179
+0.04(+0.38%)
Sep 22, 2006
10.66
10.73
10.52
10.61
115,273
-0.04(-0.38%)
Sep 21, 2006
10.73
10.93
10.60
10.65
103,668
-0.01(-0.09%)
Sep 20, 2006
10.89
10.95
10.58
10.66
117,502
-0.10(-0.93%)
Sep 19, 2006
10.53
10.86
10.52
10.76
207,626
+0.23(+2.18%)
Sep 18, 2006
10.36
10.66
10.36
10.53
148,003
+0.04(+0.38%)
Sep 15, 2006
10.47
10.65
10.23
10.49
366,763
+0.10(+0.96%)
Sep 14, 2006
10.07
10.42
10.02
10.39
225,732
+0.24(+2.36%)
Sep 13, 2006
10.10
10.39
10.06
10.15
178,660
+0.09(+0.89%)
Sep 12, 2006
10.05
10.20
9.970
10.06
216,874
+0.06(+0.60%)
Sep 11, 2006
9.920
10.11
9.860
10.00
209,374
+0.00(+0.00%)
Sep 08, 2006
9.670
10.03
9.620
10.00
231,627
+0.39(+4.06%)
Sep 07, 2006
9.610
9.950
9.340
9.610
142,200
-0.04(-0.41%)
Sep 06, 2006
10.10
10.14
9.640
9.650
199,798
-0.55(-5.39%)
Sep 05, 2006
10.06
10.26
9.930
10.20
202,473
+0.20(+2.00%)
Sep 01, 2006
9.970
10.08
9.940
10.00
132,290
+0.08(+0.81%)
Aug 31, 2006
9.920
10.01
9.830
9.920
290,360
+0.08(+0.81%)
Aug 30, 2006
9.640
10.02
9.620
9.840
292,371
+0.19(+1.97%)
Aug 29, 2006
9.750
9.830
9.580
9.650
347,782
-0.04(-0.41%)
Aug 28, 2006
9.600
9.800
9.600
9.690
166,587
+0.08(+0.83%)
Aug 25, 2006
9.640
9.800
9.430
9.610
114,461
-0.04(-0.41%)
Aug 24, 2006
9.740
9.860
9.550
9.650
119,637
-0.01(-0.10%)
Aug 23, 2006
9.710
9.820
9.480
9.660
148,469
-0.01(-0.10%)
Aug 22, 2006
9.450
9.880
9.370
9.670
215,820
+0.20(+2.11%)
Aug 21, 2006
9.420
9.810
9.330
9.470
189,943
-0.01(-0.11%)
Aug 18, 2006
9.780
9.830
9.440
9.480
215,680
-0.27(-2.77%)
Aug 17, 2006
9.500
9.770
9.470
9.750
213,300
+0.24(+2.52%)
Aug 16, 2006
9.290
9.790
9.240
9.510
192,276
+0.31(+3.37%)
Aug 15, 2006
9.310
9.470
9.110
9.200
184,539
-0.08(-0.86%)
Aug 14, 2006
9.050
9.400
9.000
9.280
151,096
+0.32(+3.57%)
Aug 11, 2006
8.950
9.220
8.890
8.960
163,242
-0.03(-0.33%)
Aug 10, 2006
8.950
9.150
8.880
8.990
325,532
+0.03(+0.33%)
Aug 09, 2006
9.260
9.350
8.910
8.960
297,306
-0.18(-1.97%)
Aug 08, 2006
9.260
9.430
9.100
9.140
163,070
-0.11(-1.19%)
Aug 07, 2006
9.480
9.490
9.140
9.250
184,478
-0.31(-3.24%)
Aug 04, 2006
10.06
10.12
9.410
9.560
149,096
-0.37(-3.73%)
Aug 03, 2006
9.710
9.940
9.430
9.930
219,221
+0.11(+1.12%)
Aug 02, 2006
10.25
10.35
9.650
9.820
238,185
-0.35(-3.44%)
Aug 01, 2006
10.17
10.31
9.930
10.17
149,104
-0.03(-0.29%)
Jul 31, 2006
10.15
10.26
10.00
10.20
262,968
+0.01(+0.10%)
Jul 28, 2006
9.750
10.24
9.750
10.19
211,442
+0.54(+5.60%)
Jul 27, 2006
10.19
10.23
9.560
9.650
123,170
-0.44(-4.36%)
Jul 26, 2006
9.950
10.20
9.690
10.09
154,482
+0.06(+0.60%)
Jul 25, 2006
9.630
10.07
9.490
10.03
131,957
+0.42(+4.37%)
Jul 24, 2006
9.120
9.620
9.110
9.610
114,360
+0.49(+5.37%)
Jul 21, 2006
9.250
9.430
9.000
9.120
118,487
-0.19(-2.04%)
Jul 20, 2006
9.970
10.14
9.280
9.310
172,326
-0.66(-6.62%)
Jul 19, 2006
9.500
10.25
9.410
9.970
219,733
+0.47(+4.95%)
Jul 18, 2006
9.410
9.740
9.090
9.500
104,038
+0.14(+1.50%)
Jul 17, 2006
9.230
9.470
8.990
9.360
151,797
+0.11(+1.19%)
Jul 14, 2006
9.310
9.600
8.940
9.250
148,738
-0.11(-1.18%)
Jul 13, 2006
9.730
9.810
9.350
9.360
176,169
-0.43(-4.34%)
Jul 12, 2006
9.970
10.19
9.710
9.785
124,537
-0.22(-2.25%)
Jul 11, 2006
9.720
10.01
9.600
10.01
164,476
+0.26(+2.67%)
Jul 10, 2006
10.07
10.14
9.750
9.750
86,308
-0.26(-2.60%)
Jul 07, 2006
10.42
10.45
9.990
10.01
175,138
-0.41(-3.93%)
Jul 06, 2006
10.21
10.45
10.04
10.42
246,842
+0.22(+2.16%)
Jul 05, 2006
9.980
10.26
9.950
10.20
279,887
+0.11(+1.09%)
Jul 03, 2006
9.720
10.10
9.610
10.09
85,747
+0.36(+3.70%)
Jun 30, 2006
9.550
9.730
9.280
9.730
475,992
+0.29(+3.07%)
Jun 29, 2006
8.940
9.540
8.940
9.440
206,400
+0.54(+6.07%)
Jun 28, 2006
8.920
9.090
8.820
8.900
173,657
+0.04(+0.45%)
Jun 27, 2006
9.230
9.440
8.840
8.860
143,528
-0.35(-3.80%)
Jun 26, 2006
9.180
9.320
9.120
9.210
115,500
+0.01(+0.11%)
Jun 23, 2006
9.240
9.330
9.020
9.200
169,512
-0.10(-1.08%)
Jun 22, 2006
9.530
9.570
9.180
9.300
95,983
-0.30(-3.12%)
Jun 21, 2006
9.260
9.770
9.210
9.600
136,127
+0.30(+3.23%)
Jun 20, 2006
9.090
9.470
9.090
9.300
149,046
+0.19(+2.09%)
Jun 19, 2006
9.410
9.410
8.900
9.110
140,030
-0.28(-2.98%)
Jun 16, 2006
9.380
9.560
9.150
9.390
466,555
+0.00(+0.00%)
Jun 15, 2006
9.290
9.560
9.120
9.390
285,750
+0.15(+1.62%)
Jun 14, 2006
9.050
9.530
8.970
9.240
541,558
+0.23(+2.55%)
Jun 13, 2006
8.950
9.290
8.880
9.010
406,395
+0.03(+0.33%)
Jun 12, 2006
9.140
9.230
8.950
8.980
238,305
-0.16(-1.75%)
Jun 09, 2006
9.280
9.530
9.110
9.140
149,982
-0.13(-1.40%)
Jun 08, 2006
9.180
9.340
9.000
9.270
233,931
+0.08(+0.87%)
Jun 07, 2006
9.390
9.670
9.160
9.190
392,642
-0.22(-2.34%)
Jun 06, 2006
9.810
10.04
9.270
9.410
388,743
-0.41(-4.18%)
Jun 05, 2006
10.64
10.78
9.810
9.820
273,960
-0.90(-8.40%)
Jun 02, 2006
10.26
10.90
10.20
10.72
386,621
+0.61(+6.03%)
Jun 01, 2006
9.880
10.19
9.800
10.11
228,494
+0.28(+2.85%)
May 31, 2006
9.990
10.20
9.778
9.830
233,729
-0.10(-1.01%)
May 30, 2006
10.14
10.46
9.890
9.930
183,075
-0.27(-2.65%)
May 26, 2006
9.840
10.21
9.750
10.20
266,073
+0.41(+4.19%)
May 25, 2006
9.970
10.10
9.650
9.790
204,458
-0.05(-0.51%)
May 24, 2006
9.330
9.970
9.260
9.840
263,344
+0.53(+5.69%)
May 23, 2006
9.390
9.820
9.300
9.310
205,385
-0.08(-0.85%)
May 22, 2006
9.130
9.500
9.010
9.390
234,505
+0.22(+2.40%)
May 19, 2006
9.170
9.450
9.010
9.170
346,414
+0.00(+0.00%)
May 18, 2006
9.540
9.770
9.140
9.170
198,206
-0.34(-3.58%)
May 17, 2006
10.00
10.18
9.490
9.510
312,590
-0.21(-2.16%)
May 16, 2006
9.220
9.800
9.220
9.720
280,633
+0.50(+5.42%)
May 15, 2006
9.820
9.830
9.200
9.220
351,061
-0.64(-6.49%)
May 12, 2006
10.44
10.46
9.740
9.860
321,917
-0.64(-6.10%)
May 11, 2006
10.40
10.53
10.16
10.50
281,482
+0.10(+0.96%)
May 10, 2006
10.78
10.78
10.30
10.40
276,093
-0.39(-3.61%)
May 09, 2006
10.93
11.01
10.74
10.79
180,473
-0.15(-1.37%)
May 08, 2006
10.59
11.03
10.48
10.94
296,920
+0.34(+3.21%)
May 05, 2006
10.19
10.60
9.890
10.60
324,429
+0.44(+4.33%)
May 04, 2006
10.17
10.38
10.12
10.16
192,493
+0.02(+0.20%)
May 03, 2006
9.740
10.26
9.740
10.14
356,895
+0.40(+4.11%)
May 02, 2006
10.67
10.67
9.670
9.740
555,073
-0.81(-7.68%)
May 01, 2006
10.69
11.01
10.49
10.55
260,307
-0.18(-1.68%)
Apr 28, 2006
10.82
10.88
10.63
10.73
269,500
-0.14(-1.29%)
Apr 27, 2006
10.98
11.20
10.83
10.87
219,909
-0.13(-1.18%)
Apr 26, 2006
11.05
11.30
10.89
11.00
270,157
-0.09(-0.81%)
Apr 25, 2006
11.26
11.30
10.98
11.09
315,232
-0.14(-1.25%)
Apr 24, 2006
11.41
11.48
11.20
11.23
385,460
-0.15(-1.32%)
Apr 21, 2006
11.46
11.49
11.28
11.38
428,861
+0.02(+0.18%)
Apr 20, 2006
11.30
11.61
11.01
11.36
206,599
+0.06(+0.53%)
Apr 19, 2006
10.91
11.34
10.80
11.30
312,162
+0.34(+3.10%)
Apr 18, 2006
10.95
11.08
10.74
10.96
263,549
+0.01(+0.09%)
Apr 17, 2006
10.97
11.10
10.77
10.95
323,588
-0.02(-0.18%)
Apr 13, 2006
10.55
11.04
10.50
10.97
354,996
+0.40(+3.78%)
Apr 12, 2006
10.25
10.69
10.13
10.57
288,324
+0.32(+3.12%)
Apr 11, 2006
11.00
11.11
10.10
10.25
525,629
-0.72(-6.56%)
Apr 10, 2006
11.00
11.09
10.63
10.97
190,181
-0.03(-0.27%)
Apr 07, 2006
11.18
11.31
10.94
11.00
365,766
-0.21(-1.87%)
Apr 06, 2006
11.18
11.35
11.12
11.21
336,821
+0.06(+0.54%)
Apr 05, 2006
11.18
11.27
11.01
11.15
447,894
+0.00(+0.00%)
Apr 04, 2006
11.13
11.40
10.79
11.15
504,225
-0.08(-0.71%)
Apr 03, 2006
11.45
11.51
11.19
11.23
286,741
-0.26(-2.26%)
Mar 31, 2006
11.09
11.68
11.05
11.49
434,175
+0.41(+3.70%)
Mar 30, 2006
10.75
11.18
10.75
11.08
503,619
+0.35(+3.26%)
Mar 29, 2006
10.65
10.73
10.38
10.73
318,855
+0.09(+0.85%)
Mar 28, 2006
10.52
10.78
10.50
10.64
314,382
+0.14(+1.33%)
Mar 27, 2006
10.33
10.55
10.31
10.50
380,862
+0.19(+1.84%)
Mar 24, 2006
10.00
10.40
10.00
10.31
614,595
+0.30(+3.00%)
Mar 23, 2006
10.03
10.08
9.950
10.01
438,200
+0.01(+0.10%)
Mar 22, 2006
10.05
10.06
9.761
10.00
465,100
+0.01(+0.10%)
Mar 21, 2006
10.22
10.29
9.810
9.990
519,132
+0.06(+0.60%)
Mar 20, 2006
9.450
10.24
9.370
9.930
598,392
+0.44(+4.64%)
Mar 17, 2006
9.510
9.550
9.380
9.490
448,594
+0.01(+0.11%)
Mar 16, 2006
9.540
9.600
9.370
9.480
295,898
-0.02(-0.21%)
Mar 15, 2006
9.350
9.520
9.300
9.500
307,370
+0.19(+2.04%)
Mar 14, 2006
9.310
9.380
9.110
9.310
332,747
+0.04(+0.43%)
Mar 13, 2006
9.330
9.500
9.160
9.270
411,914
-0.02(-0.22%)
Mar 10, 2006
9.080
9.350
9.050
9.290
287,995
+0.24(+2.65%)
Mar 09, 2006
9.230
9.230
8.700
9.050
826,354
-0.18(-1.95%)
Mar 08, 2006
9.460
9.520
9.100
9.230
298,933
-0.27(-2.84%)
Mar 07, 2006
9.400
9.650
9.170
9.500
295,708
+0.10(+1.06%)
Mar 06, 2006
9.390
9.750
9.170
9.400
433,727
+0.05(+0.53%)
Mar 03, 2006
9.670
9.730
9.310
9.350
424,039
-0.35(-3.61%)
Mar 02, 2006
9.640
9.860
9.480
9.700
293,535
+0.01(+0.10%)
Mar 01, 2006
9.490
9.940
9.410
9.690
483,481
+0.19(+2.00%)
Feb 28, 2006
9.720
10.02
9.430
9.500
1,332,666
-0.22(-2.26%)
Feb 27, 2006
9.110
10.04
8.940
9.720
791,345
+0.63(+6.93%)
Feb 24, 2006
8.990
9.100
8.990
9.090
418,209
+0.10(+1.11%)
Feb 23, 2006
8.940
9.080
8.880
8.990
324,008
+0.03(+0.33%)
Feb 22, 2006
9.000
9.100
8.770
8.960
264,464
+0.02(+0.22%)
Feb 21, 2006
9.170
9.200
8.750
8.940
532,080
-0.14(-1.54%)
Feb 17, 2006
9.050
9.190
8.769
9.080
387,224
+0.07(+0.78%)
Feb 16, 2006
8.500
9.090
8.500
9.010
603,200
+0.44(+5.13%)
Feb 15, 2006
8.440
8.620
8.360
8.570
395,690
+0.21(+2.51%)
Feb 14, 2006
8.400
8.490
8.320
8.360
279,205
-0.04(-0.48%)
Feb 13, 2006
8.340
8.460
8.340
8.400
208,811
-0.02(-0.24%)
Feb 10, 2006
8.370
8.480
8.370
8.420
283,892
-0.04(-0.47%)
Feb 09, 2006
8.450
8.590
8.400
8.460
437,517
+0.01(+0.12%)
Feb 08, 2006
8.490
8.670
8.320
8.450
534,381
+0.00(+0.00%)
Feb 07, 2006
8.370
8.670
8.300
8.450
484,281
+0.08(+0.96%)
Feb 06, 2006
8.200
8.430
8.160
8.370
252,348
+0.13(+1.58%)
Feb 03, 2006
8.100
8.470
8.010
8.240
388,202
+0.18(+2.23%)
Feb 02, 2006
8.300
8.300
8.006
8.060
308,601
-0.13(-1.59%)
Feb 01, 2006
7.930
8.250
7.770
8.190
550,593
+0.40(+5.13%)
Jan 31, 2006
7.870
7.950
7.760
7.790
338,414
-0.06(-0.76%)
Jan 30, 2006
7.800
7.880
7.550
7.850
409,810
+0.27(+3.56%)
Jan 27, 2006
7.350
7.700
7.350
7.580
457,348
+0.23(+3.13%)
Jan 26, 2006
7.400
7.400
7.300
7.350
255,583
+0.11(+1.52%)
Jan 25, 2006
7.440
7.450
7.180
7.240
376,067
-0.16(-2.16%)
Jan 24, 2006
7.370
7.500
7.350
7.400
452,978
+0.00(+0.00%)
Jan 23, 2006
7.700
7.770
7.370
7.400
719,523
-0.33(-4.27%)
Jan 20, 2006
7.970
7.970
7.620
7.730
407,748
-0.18(-2.28%)
Jan 19, 2006
7.880
7.960
7.780
7.910
241,344
+0.12(+1.54%)
Jan 18, 2006
7.750
7.880
7.750
7.790
417,084
-0.09(-1.14%)
Jan 17, 2006
7.990
8.010
7.760
7.880
527,623
-0.12(-1.50%)
Jan 13, 2006
8.000
8.100
7.950
8.000
376,875
-0.03(-0.37%)
Jan 12, 2006
8.260
8.260
7.900
8.030
659,700
-0.26(-3.14%)
Jan 11, 2006
8.390
8.400
8.260
8.290
363,285
-0.06(-0.72%)
Jan 10, 2006
8.450
8.450
8.290
8.350
506,399
-0.05(-0.60%)
Jan 09, 2006
8.300
8.440
8.290
8.400
728,318
+0.09(+1.08%)
Jan 06, 2006
8.440
8.470
8.290
8.310
530,242
-0.09(-1.07%)
Jan 05, 2006
8.420
8.450
8.300
8.400
563,552
+0.01(+0.12%)
Jan 04, 2006
8.510
8.510
8.370
8.390
580,329
-0.07(-0.83%)
Jan 03, 2006
8.440
8.550
8.350
8.460
634,079
+0.10(+1.20%)
Dec 30, 2005
8.540
8.610
8.350
8.360
308,156
-0.28(-3.24%)
Dec 29, 2005
8.700
8.760
8.550
8.640
348,881
-0.04(-0.46%)
Dec 28, 2005
8.540
8.690
8.400
8.680
491,700
+0.24(+2.84%)
Dec 27, 2005
8.690
8.770
8.420
8.440
431,700
-0.25(-2.88%)
Dec 23, 2005
8.470
8.700
8.440
8.690
348,109
+0.19(+2.24%)
Dec 22, 2005
8.340
8.700
8.310
8.500
488,920
+0.18(+2.16%)
Dec 21, 2005
8.490
8.580
8.290
8.320
721,861
-0.11(-1.30%)
Dec 20, 2005
8.470
8.660
8.130
8.430
1,207,776
+0.00(+0.00%)
Dec 19, 2005
8.590
8.780
8.260
8.430
1,378,115
-0.39(-4.42%)
Dec 16, 2005
8.940
9.000
8.570
8.820
1,399,638
-0.14(-1.56%)
Dec 15, 2005
9.140
9.220
8.850
8.960
1,410,204
-0.18(-1.97%)
Dec 14, 2005
9.180
9.474
9.010
9.140
1,871,755
+0.05(+0.55%)
Dec 13, 2005
8.830
9.470
8.480
9.090
2,777,429
+0.29(+3.30%)
Dec 12, 2005
8.250
9.150
8.230
8.800
3,707,820
+0.60(+7.32%)
Dec 09, 2005
8.000
8.240
7.960
8.200
1,399,492
+0.24(+3.02%)
Dec 08, 2005
8.250
8.250
7.900
7.960
2,015,387
-0.18(-2.21%)
Dec 07, 2005
8.150
8.340
7.870
8.140
5,919,243
+0.39(+5.03%)
Dec 06, 2005
8.030
8.040
7.730
7.750
1,720,612
-0.12(-1.52%)
Dec 05, 2005
7.660
7.990
7.530
7.870
2,518,288
+0.25(+3.28%)
Dec 02, 2005
7.920
8.000
7.430
7.620
6,786,163
-0.39(-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.