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
)
1.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2010
7.970
8.150
7.910
7.980
482,401
-0.07(-0.87%)
Nov 29, 2010
7.880
8.120
7.760
8.050
279,233
+0.09(+1.13%)
Nov 26, 2010
7.790
8.000
7.790
7.960
102,839
+0.10(+1.27%)
Nov 24, 2010
7.720
7.860
7.860
7.860
514,062
+0.23(+3.01%)
Nov 23, 2010
7.630
7.730
7.500
7.630
125,027
-0.12(-1.55%)
Nov 22, 2010
7.740
7.870
7.600
7.750
194,788
-0.05(-0.64%)
Nov 19, 2010
7.900
7.900
7.690
7.800
288,595
-0.10(-1.27%)
Nov 18, 2010
7.860
8.030
7.860
7.900
236,508
+0.10(+1.28%)
Nov 17, 2010
7.740
7.830
7.620
7.800
200,956
+0.08(+1.04%)
Nov 16, 2010
7.660
7.780
7.490
7.720
376,289
+0.00(+0.00%)
Nov 15, 2010
7.650
7.860
7.570
7.720
195,593
+0.14(+1.85%)
Nov 12, 2010
7.560
7.710
7.555
7.580
222,507
-0.04(-0.52%)
Nov 11, 2010
7.740
7.860
7.530
7.620
369,802
-0.23(-2.93%)
Nov 10, 2010
7.840
8.060
7.730
7.850
2,280,678
+0.06(+0.77%)
Nov 09, 2010
8.170
8.170
7.770
7.790
202,087
-0.21(-2.66%)
Nov 08, 2010
8.040
8.190
7.990
8.003
785,414
-0.10(-1.20%)
Nov 05, 2010
8.230
8.290
7.990
8.100
209,164
-0.13(-1.58%)
Nov 04, 2010
8.010
8.250
8.010
8.230
281,419
+0.34(+4.31%)
Nov 03, 2010
7.960
7.960
7.450
7.890
1,453,350
-0.06(-0.75%)
Nov 02, 2010
8.400
8.650
7.890
7.950
525,388
-0.12(-1.49%)
Nov 01, 2010
8.340
8.340
7.950
8.070
268,580
-0.24(-2.89%)
Oct 29, 2010
8.150
8.410
8.150
8.310
151,328
+0.10(+1.22%)
Oct 28, 2010
8.490
8.520
8.200
8.210
107,542
-0.18(-2.15%)
Oct 27, 2010
8.470
8.560
8.310
8.390
161,960
-0.09(-1.06%)
Oct 25, 2010
8.300
8.510
8.150
8.480
98,350
+0.27(+3.29%)
Oct 22, 2010
8.190
8.370
8.190
8.210
107,990
+0.03(+0.37%)
Oct 21, 2010
8.500
8.500
8.130
8.180
223,424
-0.25(-2.97%)
Oct 20, 2010
8.480
8.550
8.420
8.430
146,154
+0.02(+0.24%)
Oct 19, 2010
8.490
8.630
8.350
8.410
212,602
-0.22(-2.55%)
Oct 18, 2010
8.590
8.780
8.470
8.630
289,087
+0.09(+1.05%)
Oct 15, 2010
8.580
8.650
8.470
8.540
292,176
+0.08(+0.95%)
Oct 14, 2010
8.390
8.530
8.390
8.460
253,768
+0.04(+0.48%)
Oct 13, 2010
8.380
8.520
8.270
8.420
138,904
+0.11(+1.32%)
Oct 12, 2010
8.240
8.400
8.040
8.310
161,304
+0.02(+0.24%)
Oct 11, 2010
8.400
8.420
8.270
8.290
152,331
-0.11(-1.31%)
Oct 08, 2010
8.400
8.500
8.360
8.400
232,971
+0.00(+0.00%)
Oct 07, 2010
8.480
8.490
8.370
8.400
81,476
+0.00(+0.00%)
Oct 06, 2010
8.520
8.610
8.390
8.400
170,168
-0.16(-1.87%)
Oct 05, 2010
8.390
8.640
8.280
8.560
420,037
+0.29(+3.51%)
Oct 04, 2010
8.260
8.400
8.180
8.270
179,421
-0.04(-0.48%)
Oct 01, 2010
8.480
8.490
8.230
8.310
224,765
-0.10(-1.19%)
Sep 30, 2010
8.540
8.640
8.350
8.410
358,797
+0.01(+0.12%)
Sep 29, 2010
8.350
8.480
8.310
8.400
144,935
+0.00(+0.00%)
Sep 28, 2010
8.480
8.520
8.270
8.400
311,343
-0.08(-0.94%)
Sep 27, 2010
8.570
8.590
8.473
8.480
270,485
-0.07(-0.82%)
Sep 24, 2010
8.470
8.580
8.410
8.550
240,711
+0.22(+2.64%)
Sep 23, 2010
8.300
8.410
8.230
8.330
229,869
-0.03(-0.36%)
Sep 22, 2010
8.230
8.370
8.070
8.360
324,201
+0.08(+0.97%)
Sep 21, 2010
8.500
8.500
8.250
8.280
177,386
-0.21(-2.47%)
Sep 20, 2010
8.450
8.540
8.330
8.490
281,150
+0.05(+0.59%)
Sep 17, 2010
8.540
8.570
8.355
8.440
354,044
-0.24(-2.76%)
Sep 15, 2010
8.550
8.800
8.250
8.680
256,328
+0.10(+1.17%)
Sep 14, 2010
8.520
8.700
8.470
8.580
157,035
+0.05(+0.59%)
Sep 13, 2010
8.660
8.785
8.520
8.530
312,429
-0.04(-0.47%)
Sep 10, 2010
8.550
8.640
8.500
8.570
106,068
+0.07(+0.82%)
Sep 09, 2010
8.630
8.659
8.340
8.500
99,992
-0.01(-0.12%)
Sep 08, 2010
8.320
8.610
8.320
8.510
164,919
+0.20(+2.41%)
Sep 07, 2010
8.440
8.450
8.250
8.310
138,574
-0.14(-1.66%)
Sep 03, 2010
8.570
8.630
8.330
8.450
168,226
-0.03(-0.35%)
Sep 02, 2010
8.210
8.520
8.100
8.480
122,456
+0.21(+2.54%)
Sep 01, 2010
7.980
8.270
7.920
8.270
203,977
+0.44(+5.62%)
Aug 31, 2010
7.820
8.150
7.800
7.830
399,445
+0.03(+0.38%)
Aug 30, 2010
8.010
8.107
7.790
7.800
218,605
-0.27(-3.35%)
Aug 27, 2010
8.240
8.260
7.970
8.070
277,765
-0.05(-0.62%)
Aug 26, 2010
8.210
8.320
8.110
8.120
166,205
-0.04(-0.49%)
Aug 25, 2010
7.940
8.200
7.780
8.160
197,141
+0.16(+2.00%)
Aug 24, 2010
8.050
8.130
7.940
8.000
197,294
-0.14(-1.72%)
Aug 23, 2010
8.380
8.490
8.130
8.140
194,090
-0.17(-2.05%)
Aug 20, 2010
8.150
8.410
8.140
8.310
217,674
+0.09(+1.09%)
Aug 19, 2010
8.480
8.580
8.110
8.220
202,487
-0.32(-3.75%)
Aug 18, 2010
8.460
8.630
8.450
8.540
219,414
+0.09(+1.07%)
Aug 17, 2010
8.330
8.570
8.240
8.450
276,154
+0.16(+1.93%)
Aug 16, 2010
8.020
8.300
8.020
8.290
163,751
+0.23(+2.85%)
Aug 13, 2010
8.090
8.180
8.050
8.060
215,897
-0.09(-1.10%)
Aug 12, 2010
8.060
8.340
8.010
8.150
150,378
-0.06(-0.73%)
Aug 11, 2010
8.460
8.460
8.170
8.210
244,396
-0.43(-4.98%)
Aug 10, 2010
8.680
8.830
8.450
8.640
233,545
-0.16(-1.82%)
Aug 09, 2010
8.500
8.820
8.320
8.800
227,774
+0.36(+4.27%)
Aug 06, 2010
8.470
8.530
8.170
8.440
136,214
-0.14(-1.63%)
Aug 05, 2010
8.600
8.810
8.420
8.580
241,796
-0.11(-1.27%)
Aug 04, 2010
8.370
8.800
8.370
8.690
349,235
+0.35(+4.20%)
Aug 03, 2010
8.090
8.520
8.070
8.340
254,307
+0.24(+2.96%)
Aug 02, 2010
8.180
8.260
8.020
8.100
179,070
+0.00(+0.00%)
Jul 30, 2010
7.870
8.220
7.790
8.100
282,079
+0.10(+1.25%)
Jul 29, 2010
8.170
8.200
7.830
8.000
180,891
-0.10(-1.23%)
Jul 28, 2010
8.300
8.300
8.050
8.100
182,340
-0.20(-2.41%)
Jul 27, 2010
8.450
8.500
8.170
8.300
168,895
-0.10(-1.19%)
Jul 26, 2010
8.190
8.500
8.033
8.400
300,032
+0.23(+2.82%)
Jul 23, 2010
7.360
8.170
7.360
8.170
405,278
+0.79(+10.70%)
Jul 22, 2010
7.160
7.400
7.160
7.380
812,902
+0.33(+4.68%)
Jul 21, 2010
7.350
7.350
7.000
7.050
199,138
-0.23(-3.16%)
Jul 20, 2010
7.150
7.330
7.100
7.280
142,828
+0.03(+0.41%)
Jul 19, 2010
7.280
7.360
7.130
7.250
98,650
+0.00(+0.03%)
Jul 16, 2010
7.550
7.600
7.190
7.247
264,165
-0.37(-4.89%)
Jul 15, 2010
7.740
7.740
7.470
7.620
206,275
-0.09(-1.17%)
Jul 14, 2010
7.810
7.850
7.620
7.710
155,158
-0.11(-1.41%)
Jul 13, 2010
7.300
7.850
7.260
7.820
247,269
+0.57(+7.86%)
Jul 12, 2010
7.640
7.730
7.250
7.250
117,298
-0.44(-5.72%)
Jul 09, 2010
7.370
7.700
7.260
7.690
108,883
+0.29(+3.92%)
Jul 08, 2010
7.340
7.460
7.260
7.400
155,988
+0.14(+1.86%)
Jul 07, 2010
6.980
7.280
6.930
7.265
200,275
+0.32(+4.68%)
Jul 06, 2010
7.030
7.310
6.890
6.940
354,954
-0.06(-0.86%)
Jul 02, 2010
7.160
7.250
6.950
7.000
284,894
-0.14(-1.96%)
Jul 01, 2010
7.170
7.170
6.790
7.140
409,888
-0.06(-0.83%)
Jun 30, 2010
7.400
7.630
7.180
7.200
235,064
-0.22(-2.96%)
Jun 29, 2010
7.670
7.890
7.320
7.420
301,317
-0.25(-3.26%)
Jun 25, 2010
7.020
7.680
6.905
7.670
688,744
+0.68(+9.73%)
Jun 24, 2010
7.050
7.170
6.960
6.990
141,316
-0.14(-1.96%)
Jun 23, 2010
7.130
7.260
7.090
7.130
130,455
-0.03(-0.42%)
Jun 22, 2010
7.200
7.350
7.060
7.160
251,162
+0.00(+0.00%)
Jun 21, 2010
7.350
7.570
7.140
7.160
186,339
-0.08(-1.10%)
Jun 18, 2010
7.630
7.630
7.240
7.240
496,429
-0.36(-4.74%)
Jun 17, 2010
7.690
7.690
7.460
7.600
121,715
-0.04(-0.52%)
Jun 16, 2010
7.700
7.750
7.590
7.640
120,968
-0.11(-1.42%)
Jun 15, 2010
7.720
7.790
7.550
7.750
215,642
+0.06(+0.78%)
Jun 14, 2010
7.760
7.850
7.640
7.690
200,149
+0.03(+0.33%)
Jun 11, 2010
7.360
7.680
7.320
7.665
252,441
+0.29(+4.00%)
Jun 10, 2010
7.000
7.370
6.950
7.370
1,206,174
+0.49(+7.12%)
Jun 09, 2010
6.960
7.050
6.840
6.880
257,215
+0.00(+0.00%)
Jun 08, 2010
6.860
7.030
6.720
6.880
496,066
+0.03(+0.44%)
Jun 07, 2010
7.520
7.640
6.840
6.850
405,199
-0.65(-8.67%)
Jun 04, 2010
7.540
7.680
7.440
7.500
505,327
-0.26(-3.35%)
Jun 03, 2010
7.560
7.770
7.380
7.760
527,393
+0.20(+2.65%)
Jun 02, 2010
6.740
7.580
6.700
7.560
1,637,260
+0.83(+12.33%)
Jun 01, 2010
6.600
7.050
6.600
6.730
729,985
+0.21(+3.22%)
May 28, 2010
6.730
6.770
6.460
6.520
364,447
-0.21(-3.12%)
May 27, 2010
6.590
6.950
6.540
6.730
335,826
+0.18(+2.75%)
May 26, 2010
6.300
6.580
6.250
6.550
689,025
+0.18(+2.83%)
May 25, 2010
6.290
6.400
6.020
6.370
394,812
-0.08(-1.24%)
May 24, 2010
6.570
6.640
6.420
6.450
333,744
-0.14(-2.12%)
May 21, 2010
6.600
6.740
6.410
6.590
420,228
-0.11(-1.64%)
May 20, 2010
6.870
7.015
6.700
6.700
374,478
-0.42(-5.90%)
May 19, 2010
7.110
7.180
6.940
7.120
190,139
+0.01(+0.14%)
May 18, 2010
7.250
7.300
7.100
7.110
151,601
-0.10(-1.39%)
May 17, 2010
7.200
7.370
7.030
7.210
184,073
+0.08(+1.12%)
May 14, 2010
7.350
7.350
7.000
7.130
310,151
-0.28(-3.78%)
May 13, 2010
7.520
7.740
7.360
7.410
259,115
-0.11(-1.46%)
May 12, 2010
7.460
7.580
7.310
7.520
232,122
+0.09(+1.21%)
May 11, 2010
7.500
7.615
7.020
7.430
248,978
+0.16(+2.20%)
May 10, 2010
7.190
7.680
7.090
7.270
516,099
+0.17(+2.39%)
May 07, 2010
7.110
7.210
6.770
7.100
1,028,644
-0.10(-1.39%)
May 06, 2010
7.590
7.820
6.630
7.200
719,540
-0.34(-4.51%)
May 05, 2010
7.680
7.780
7.500
7.540
624,315
+0.01(+0.13%)
May 04, 2010
7.830
7.830
7.500
7.530
478,556
-0.43(-5.40%)
May 03, 2010
7.770
8.010
7.680
7.960
255,152
+0.19(+2.45%)
Apr 30, 2010
7.990
8.170
7.770
7.770
269,885
-0.23(-2.88%)
Apr 29, 2010
7.900
8.000
7.820
8.000
231,912
+0.13(+1.65%)
Apr 28, 2010
7.770
7.910
7.750
7.870
153,818
+0.15(+1.94%)
Apr 27, 2010
7.950
8.110
7.720
7.720
232,109
-0.24(-3.02%)
Apr 26, 2010
8.150
8.300
7.930
7.960
168,797
-0.22(-2.69%)
Apr 23, 2010
8.270
8.340
8.100
8.180
220,813
-0.09(-1.09%)
Apr 22, 2010
8.220
8.380
8.000
8.270
196,586
-0.05(-0.60%)
Apr 21, 2010
8.300
8.490
8.180
8.320
432,888
+0.05(+0.60%)
Apr 20, 2010
8.060
8.270
7.820
8.270
196,417
+0.22(+2.73%)
Apr 19, 2010
8.190
8.280
7.981
8.050
415,555
-0.20(-2.42%)
Apr 16, 2010
7.930
8.310
7.900
8.250
716,753
+0.32(+4.04%)
Apr 15, 2010
7.830
7.980
7.810
7.930
229,616
+0.07(+0.89%)
Apr 14, 2010
7.680
7.890
7.680
7.860
269,144
+0.21(+2.75%)
Apr 13, 2010
7.640
7.680
7.500
7.650
301,212
+0.01(+0.13%)
Apr 12, 2010
7.650
7.760
7.600
7.640
254,436
-0.03(-0.39%)
Apr 09, 2010
7.750
7.810
7.635
7.670
375,641
-0.10(-1.29%)
Apr 08, 2010
7.670
7.820
7.600
7.770
314,107
+0.10(+1.30%)
Apr 07, 2010
7.740
7.850
7.660
7.670
768,316
-0.10(-1.29%)
Apr 06, 2010
7.990
7.990
7.760
7.770
358,379
-0.22(-2.75%)
Apr 05, 2010
8.100
8.140
7.800
7.990
505,283
-0.06(-0.75%)
Apr 01, 2010
8.040
8.050
8.050
8.050
335,900
+0.08(+1.00%)
Mar 31, 2010
8.030
8.120
7.960
7.970
324,583
-0.10(-1.24%)
Mar 30, 2010
8.030
8.140
7.870
8.070
266,984
+0.03(+0.37%)
Mar 29, 2010
7.910
8.180
7.820
8.040
393,971
+0.16(+2.03%)
Mar 26, 2010
8.150
8.420
7.850
7.880
578,199
-0.27(-3.31%)
Mar 25, 2010
8.340
8.570
8.150
8.150
424,930
-0.11(-1.33%)
Mar 24, 2010
8.590
8.740
8.240
8.260
434,219
-0.33(-3.84%)
Mar 23, 2010
8.460
8.620
8.370
8.590
430,847
+0.16(+1.90%)
Mar 22, 2010
8.160
8.480
7.950
8.430
590,071
+0.23(+2.80%)
Mar 19, 2010
8.240
8.500
7.930
8.200
886,794
+0.02(+0.24%)
Mar 18, 2010
8.220
8.240
8.010
8.180
250,809
-0.06(-0.73%)
Mar 17, 2010
8.240
8.350
8.160
8.240
410,973
+0.00(+0.00%)
Mar 16, 2010
8.050
8.250
7.900
8.240
447,279
+0.24(+3.00%)
Mar 15, 2010
7.890
8.060
7.740
8.000
606,325
+0.05(+0.63%)
Mar 12, 2010
8.010
8.010
7.890
7.950
499,790
+0.32(+4.19%)
Mar 11, 2010
7.510
7.715
7.450
7.630
369,794
+0.09(+1.19%)
Mar 10, 2010
7.690
7.730
7.514
7.540
477,335
-0.17(-2.20%)
Mar 09, 2010
7.620
7.750
7.510
7.710
347,095
+0.04(+0.52%)
Mar 08, 2010
7.800
7.890
7.650
7.670
409,450
-0.11(-1.41%)
Mar 05, 2010
7.750
7.900
7.680
7.780
495,372
+0.04(+0.52%)
Mar 04, 2010
7.850
7.940
7.720
7.740
363,021
-0.09(-1.15%)
Mar 03, 2010
7.730
7.930
7.660
7.830
587,992
+0.10(+1.29%)
Mar 02, 2010
7.850
7.980
7.700
7.730
472,051
-0.10(-1.28%)
Mar 01, 2010
7.600
7.850
7.560
7.830
541,758
+0.28(+3.71%)
Feb 26, 2010
7.580
7.660
7.480
7.550
243,078
-0.04(-0.53%)
Feb 25, 2010
7.290
7.620
7.210
7.590
686,737
+0.18(+2.43%)
Feb 24, 2010
7.500
7.610
7.300
7.410
717,250
-0.10(-1.33%)
Feb 23, 2010
7.890
7.890
7.425
7.510
1,052,405
-0.23(-2.97%)
Feb 22, 2010
7.910
7.940
7.720
7.740
620,237
-0.17(-2.15%)
Feb 19, 2010
8.250
8.330
7.830
7.910
1,368,908
-0.34(-4.12%)
Feb 18, 2010
8.650
8.650
8.190
8.250
929,166
-0.40(-4.62%)
Feb 17, 2010
8.670
8.720
8.480
8.650
953,519
+0.09(+1.05%)
Feb 16, 2010
8.530
9.090
8.450
8.560
6,938,420
-0.87(-9.23%)
Feb 12, 2010
9.120
9.430
9.430
9.430
340,800
+0.22(+2.39%)
Feb 11, 2010
9.010
9.320
9.000
9.210
341,786
+0.16(+1.77%)
Feb 10, 2010
9.010
9.180
8.850
9.050
1,000,982
-0.04(-0.44%)
Feb 09, 2010
8.620
9.100
8.550
9.090
578,963
+0.50(+5.82%)
Feb 08, 2010
8.670
8.739
8.360
8.590
278,374
-0.11(-1.26%)
Feb 05, 2010
8.610
8.730
8.330
8.700
271,546
+0.09(+1.05%)
Feb 04, 2010
9.140
9.140
8.560
8.610
509,992
-0.63(-6.82%)
Feb 03, 2010
8.920
9.280
8.780
9.240
594,202
+0.30(+3.36%)
Feb 02, 2010
8.390
9.000
8.260
8.940
779,441
+0.56(+6.68%)
Feb 01, 2010
8.230
8.410
8.080
8.380
546,987
+0.17(+2.07%)
Jan 29, 2010
8.450
8.600
8.020
8.210
473,376
-0.23(-2.73%)
Jan 28, 2010
8.730
8.760
8.290
8.440
405,516
-0.30(-3.43%)
Jan 27, 2010
8.480
8.750
8.480
8.740
278,446
+0.18(+2.10%)
Jan 26, 2010
8.660
8.810
8.350
8.560
494,172
-0.15(-1.72%)
Jan 25, 2010
8.810
8.870
8.430
8.710
433,889
-0.04(-0.46%)
Jan 22, 2010
9.070
9.150
8.670
8.750
436,902
-0.31(-3.42%)
Jan 21, 2010
9.260
9.340
8.850
9.060
752,801
-0.17(-1.84%)
Jan 20, 2010
9.520
9.590
9.010
9.230
847,801
-0.39(-4.05%)
Jan 19, 2010
9.430
9.630
9.360
9.620
363,250
+0.24(+2.56%)
Jan 15, 2010
9.850
9.380
9.380
9.380
541,500
-0.42(-4.29%)
Jan 14, 2010
9.830
9.940
9.670
9.800
277,992
-0.03(-0.31%)
Jan 13, 2010
9.610
9.850
9.410
9.830
353,928
+0.21(+2.18%)
Jan 12, 2010
9.690
10.03
9.500
9.620
791,013
-0.10(-1.03%)
Jan 11, 2010
9.450
9.800
9.400
9.720
537,701
+0.36(+3.85%)
Jan 08, 2010
9.310
9.360
9.010
9.360
499,089
+0.22(+2.41%)
Jan 07, 2010
9.540
9.600
9.130
9.140
441,993
-0.38(-3.99%)
Jan 06, 2010
9.470
9.650
9.300
9.520
643,094
+0.02(+0.21%)
Jan 05, 2010
9.500
9.660
9.380
9.500
734,024
+0.01(+0.11%)
Jan 04, 2010
9.600
9.780
9.420
9.490
629,619
-0.02(-0.21%)
Dec 31, 2009
9.630
9.510
9.510
9.510
281,000
-0.12(-1.25%)
Dec 30, 2009
9.660
9.740
9.485
9.630
292,737
-0.09(-0.93%)
Dec 29, 2009
9.890
9.970
9.665
9.720
303,084
-0.14(-1.42%)
Dec 28, 2009
9.800
10.15
9.690
9.860
1,311,518
+0.07(+0.72%)
Dec 24, 2009
9.710
9.930
9.650
9.790
165,594
+0.14(+1.45%)
Dec 23, 2009
9.450
9.800
9.380
9.650
731,449
+0.22(+2.33%)
Dec 22, 2009
9.310
9.470
9.270
9.430
634,411
+0.17(+1.84%)
Dec 21, 2009
8.680
9.331
8.660
9.260
1,137,376
+0.54(+6.19%)
Dec 18, 2009
8.540
8.720
8.480
8.720
913,059
+0.28(+3.32%)
Dec 17, 2009
8.970
8.970
8.395
8.440
411,624
-0.57(-6.33%)
Dec 16, 2009
8.900
9.050
8.720
9.010
438,213
+0.19(+2.15%)
Dec 15, 2009
8.570
8.940
8.460
8.820
367,872
+0.20(+2.32%)
Dec 14, 2009
8.500
8.830
8.420
8.620
860,135
-0.18(-2.05%)
Dec 11, 2009
8.950
8.950
8.560
8.800
455,017
-0.07(-0.79%)
Dec 10, 2009
8.990
9.130
8.750
8.870
641,692
-0.07(-0.78%)
Dec 09, 2009
8.770
9.050
8.580
8.940
670,924
+0.20(+2.29%)
Dec 08, 2009
8.700
8.800
8.550
8.740
457,570
+0.00(+0.00%)
Dec 07, 2009
8.770
8.970
8.680
8.740
412,279
-0.05(-0.57%)
Dec 04, 2009
8.470
8.820
8.410
8.790
1,597,376
+0.41(+4.89%)
Dec 03, 2009
8.200
8.470
8.130
8.380
678,164
+0.18(+2.20%)
Dec 02, 2009
7.760
8.360
7.760
8.200
867,172
+0.44(+5.67%)
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.