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
Corcept Therapeutics
(NQ:
CORT
)
27.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2008
2.900
2.950
2.600
2.630
94,443
-0.23(-8.04%)
Jan 30, 2008
2.590
2.980
2.590
2.860
177,024
+0.26(+10.00%)
Jan 29, 2008
2.670
2.800
2.560
2.600
43,720
+0.05(+1.96%)
Jan 28, 2008
2.710
2.850
2.550
2.550
42,696
-0.17(-6.25%)
Jan 25, 2008
2.710
2.830
2.590
2.720
42,860
+0.10(+3.82%)
Jan 24, 2008
2.470
2.850
2.450
2.620
79,910
+0.08(+3.15%)
Jan 23, 2008
2.610
2.850
2.500
2.540
36,850
-0.14(-5.22%)
Jan 22, 2008
2.560
2.680
2.500
2.680
39,486
+0.05(+1.90%)
Jan 21, 2008
2.920
2.920
2.600
2.630
28,543
+0.00(+0.00%)
Jan 18, 2008
2.920
2.920
2.600
2.630
28,543
-0.22(-7.72%)
Jan 17, 2008
2.710
2.950
2.580
2.850
22,051
+0.23(+8.78%)
Jan 16, 2008
2.759
2.759
2.510
2.620
39,029
-0.06(-2.24%)
Jan 15, 2008
2.790
2.820
2.670
2.680
18,190
-0.18(-6.29%)
Jan 14, 2008
2.800
2.890
2.750
2.860
22,055
+0.11(+4.00%)
Jan 11, 2008
2.870
2.900
2.710
2.750
32,352
-0.14(-4.84%)
Jan 10, 2008
2.860
2.900
2.770
2.890
27,520
+0.03(+1.05%)
Jan 09, 2008
2.630
2.860
2.608
2.860
41,700
+0.21(+7.92%)
Jan 08, 2008
2.750
2.750
2.610
2.650
16,264
-0.12(-4.33%)
Jan 07, 2008
2.810
2.860
2.700
2.770
23,000
+0.00(+0.00%)
Jan 04, 2008
2.880
2.880
2.710
2.770
31,067
-0.12(-4.15%)
Jan 03, 2008
2.970
2.990
2.860
2.890
11,970
-0.09(-3.02%)
Jan 02, 2008
3.060
3.060
2.910
2.980
62,400
-0.11(-3.56%)
Jan 01, 2008
3.010
3.160
2.980
3.090
46,266
+0.00(+0.00%)
Dec 31, 2007
3.010
3.160
2.980
3.090
46,266
+0.09(+3.00%)
Dec 28, 2007
2.990
3.180
2.860
3.000
108,017
+0.00(+0.00%)
Dec 27, 2007
3.150
3.450
2.973
3.000
58,594
-0.10(-3.23%)
Dec 26, 2007
3.030
3.100
2.930
3.100
62,003
+0.05(+1.64%)
Dec 24, 2007
2.850
3.120
2.820
3.050
37,470
+0.20(+7.02%)
Dec 21, 2007
2.780
2.990
2.740
2.850
71,227
+0.10(+3.64%)
Dec 20, 2007
2.820
2.820
2.710
2.750
42,755
+0.05(+1.85%)
Dec 19, 2007
2.850
2.870
2.680
2.700
76,165
-0.12(-4.26%)
Dec 18, 2007
2.825
3.000
2.770
2.820
39,075
+0.04(+1.44%)
Dec 17, 2007
2.780
2.820
2.750
2.780
22,453
-0.08(-2.80%)
Dec 14, 2007
2.770
2.960
2.770
2.860
20,285
+0.02(+0.70%)
Dec 13, 2007
2.730
3.050
2.670
2.840
59,992
+0.10(+3.65%)
Dec 12, 2007
2.810
2.910
2.740
2.740
13,715
-0.04(-1.44%)
Dec 11, 2007
2.910
2.910
2.770
2.780
28,290
-0.10(-3.47%)
Dec 10, 2007
2.880
2.910
2.650
2.880
66,096
-0.03(-1.03%)
Dec 07, 2007
2.850
3.100
2.820
2.910
33,872
-0.05(-1.69%)
Dec 06, 2007
3.070
3.070
2.960
2.960
18,714
+0.02(+0.68%)
Dec 05, 2007
3.038
3.240
2.830
2.940
35,656
-0.04(-1.34%)
Dec 04, 2007
2.840
3.060
2.800
2.980
46,897
+0.13(+4.56%)
Dec 03, 2007
2.890
2.990
2.760
2.850
28,684
-0.10(-3.39%)
Nov 30, 2007
2.960
3.040
2.940
2.950
20,338
-0.05(-1.67%)
Nov 29, 2007
3.010
3.050
2.880
3.000
13,450
+0.01(+0.33%)
Nov 28, 2007
3.010
3.060
2.860
2.990
22,759
-0.02(-0.66%)
Nov 27, 2007
2.980
3.070
2.770
3.010
52,837
+0.06(+2.03%)
Nov 26, 2007
3.010
3.180
2.700
2.950
40,772
-0.08(-2.64%)
Nov 23, 2007
2.820
3.060
2.820
3.030
42,354
+0.28(+10.18%)
Nov 21, 2007
3.000
3.200
2.550
2.750
147,736
-0.25(-8.33%)
Nov 20, 2007
3.100
3.100
2.950
3.000
56,487
-0.01(-0.33%)
Nov 19, 2007
3.240
3.240
2.990
3.010
41,800
-0.14(-4.44%)
Nov 16, 2007
3.010
3.370
2.810
3.150
97,810
+0.23(+7.88%)
Nov 15, 2007
2.790
3.200
2.750
2.920
61,105
+0.04(+1.39%)
Nov 14, 2007
2.690
3.150
2.510
2.880
90,455
+0.18(+6.67%)
Nov 13, 2007
2.760
2.900
2.440
2.700
127,656
+0.03(+1.12%)
Nov 12, 2007
2.660
2.900
2.600
2.670
88,060
-0.02(-0.74%)
Nov 09, 2007
2.750
2.900
2.650
2.690
111,772
-0.06(-2.18%)
Nov 08, 2007
3.240
3.241
2.660
2.750
243,681
-0.49(-15.12%)
Nov 07, 2007
3.590
3.590
3.190
3.240
115,294
-0.31(-8.73%)
Nov 06, 2007
3.550
3.580
3.520
3.550
27,732
+0.00(+0.00%)
Nov 05, 2007
3.580
3.610
3.500
3.550
24,499
-0.08(-2.20%)
Nov 02, 2007
3.590
3.880
3.590
3.630
437,721
+0.05(+1.40%)
Nov 01, 2007
3.570
3.650
3.510
3.580
21,884
-0.05(-1.38%)
Oct 31, 2007
3.580
3.630
3.550
3.630
26,975
+0.04(+1.11%)
Oct 30, 2007
3.570
3.630
3.550
3.590
56,111
+0.02(+0.56%)
Oct 29, 2007
3.610
3.630
3.550
3.570
52,453
-0.06(-1.65%)
Oct 26, 2007
3.730
3.730
3.570
3.630
33,136
-0.06(-1.63%)
Oct 25, 2007
3.820
3.940
3.620
3.690
36,675
-0.14(-3.66%)
Oct 24, 2007
3.570
3.870
3.560
3.830
62,557
+0.26(+7.28%)
Oct 23, 2007
3.590
3.650
3.550
3.570
79,472
-0.03(-0.83%)
Oct 22, 2007
3.800
3.800
3.510
3.600
114,400
-0.23(-6.01%)
Oct 19, 2007
3.860
3.970
3.820
3.830
55,381
-0.13(-3.28%)
Oct 18, 2007
3.860
4.010
3.761
3.960
58,825
+0.12(+3.13%)
Oct 17, 2007
4.010
4.040
3.810
3.840
67,818
-0.17(-4.24%)
Oct 16, 2007
3.850
4.120
3.850
4.010
60,508
+0.19(+4.97%)
Oct 15, 2007
4.180
4.199
3.810
3.820
165,313
-0.36(-8.61%)
Oct 12, 2007
4.350
4.382
4.160
4.180
148,693
-0.17(-3.91%)
Oct 11, 2007
4.750
4.820
4.350
4.350
185,007
-0.38(-8.03%)
Oct 10, 2007
4.860
4.860
4.600
4.730
92,647
-0.17(-3.47%)
Oct 09, 2007
4.890
5.000
4.710
4.900
97,356
+0.06(+1.24%)
Oct 08, 2007
4.500
4.850
4.500
4.840
105,260
+0.30(+6.61%)
Oct 05, 2007
4.780
4.840
4.510
4.540
149,946
-0.22(-4.62%)
Oct 04, 2007
4.770
4.990
4.670
4.760
63,779
-0.09(-1.86%)
Oct 03, 2007
4.850
5.030
4.700
4.850
96,970
-0.01(-0.21%)
Oct 02, 2007
5.190
5.190
4.750
4.860
197,339
-0.24(-4.71%)
Oct 01, 2007
5.040
5.250
4.950
5.100
244,013
+0.20(+4.08%)
Sep 28, 2007
4.500
5.160
4.500
4.900
582,925
+0.40(+8.89%)
Sep 27, 2007
4.510
4.700
4.360
4.500
96,130
+0.01(+0.22%)
Sep 26, 2007
4.600
4.600
4.350
4.490
153,116
-0.05(-1.10%)
Sep 25, 2007
4.770
4.770
4.490
4.540
136,405
-0.16(-3.40%)
Sep 24, 2007
4.900
4.900
4.600
4.700
191,259
-0.10(-2.08%)
Sep 21, 2007
4.540
4.800
4.401
4.800
297,681
+0.43(+9.84%)
Sep 20, 2007
4.050
4.590
4.050
4.370
296,704
+0.27(+6.59%)
Sep 19, 2007
4.120
4.195
3.950
4.100
154,413
+0.02(+0.49%)
Sep 18, 2007
3.930
4.080
3.920
4.080
195,493
+0.09(+2.26%)
Sep 17, 2007
4.060
4.090
3.610
3.990
305,194
-0.07(-1.72%)
Sep 14, 2007
4.450
4.450
3.920
4.060
530,001
-0.38(-8.56%)
Sep 13, 2007
3.950
4.630
3.810
4.440
1,762,206
+0.59(+15.32%)
Sep 12, 2007
4.500
4.576
3.760
3.850
851,780
-0.83(-17.73%)
Sep 11, 2007
3.490
6.850
3.460
4.680
3,289,415
+1.28(+37.64%)
Sep 10, 2007
3.270
3.500
3.251
3.400
100,812
+0.16(+4.94%)
Sep 07, 2007
3.220
3.290
3.160
3.240
92,094
+0.04(+1.25%)
Sep 06, 2007
3.270
3.322
3.050
3.200
81,406
-0.01(-0.31%)
Sep 05, 2007
3.050
3.340
3.050
3.210
111,324
+0.16(+5.25%)
Sep 04, 2007
3.210
3.340
3.050
3.050
149,000
-0.16(-4.98%)
Aug 31, 2007
3.460
3.460
3.210
3.210
192,361
-0.02(-0.62%)
Aug 30, 2007
3.230
3.820
3.220
3.230
313,376
+0.02(+0.62%)
Aug 29, 2007
2.920
3.249
2.870
3.210
267,799
+0.34(+11.85%)
Aug 28, 2007
2.940
2.940
2.770
2.870
132,227
-0.09(-3.04%)
Aug 27, 2007
2.690
3.000
2.660
2.960
265,780
+0.34(+12.98%)
Aug 24, 2007
2.600
2.660
2.580
2.620
40,121
+0.04(+1.55%)
Aug 23, 2007
2.700
2.700
2.550
2.580
69,464
-0.07(-2.64%)
Aug 22, 2007
2.540
2.690
2.530
2.650
86,028
+0.21(+8.61%)
Aug 21, 2007
2.250
2.500
2.250
2.440
113,080
+0.21(+9.42%)
Aug 20, 2007
2.200
2.310
2.190
2.230
33,738
+0.01(+0.45%)
Aug 17, 2007
2.100
2.480
2.100
2.220
61,108
+0.17(+8.29%)
Aug 16, 2007
2.010
2.310
2.000
2.050
53,716
-0.01(-0.49%)
Aug 15, 2007
2.240
2.340
2.020
2.060
75,377
-0.21(-9.25%)
Aug 14, 2007
2.550
2.550
2.200
2.270
83,925
-0.28(-10.98%)
Aug 13, 2007
2.500
2.650
2.410
2.550
140,267
+0.18(+7.59%)
Aug 10, 2007
2.250
2.400
2.150
2.370
31,904
+0.12(+5.33%)
Aug 09, 2007
2.190
2.250
2.190
2.250
20,467
+0.01(+0.45%)
Aug 08, 2007
2.060
2.250
1.960
2.240
69,786
+0.18(+8.74%)
Aug 07, 2007
1.930
2.100
1.930
2.060
48,667
+0.13(+6.74%)
Aug 06, 2007
2.000
2.000
1.900
1.930
61,513
-0.08(-3.98%)
Aug 03, 2007
2.040
2.200
2.010
2.010
56,766
-0.13(-6.07%)
Aug 02, 2007
2.170
2.200
2.100
2.140
38,905
-0.03(-1.38%)
Aug 01, 2007
2.240
2.240
2.130
2.170
34,735
-0.08(-3.56%)
Jul 31, 2007
2.210
2.430
2.210
2.250
48,737
+0.02(+0.90%)
Jul 30, 2007
2.260
2.290
2.220
2.230
16,403
-0.02(-0.89%)
Jul 27, 2007
2.170
2.250
2.110
2.250
42,239
+0.10(+4.65%)
Jul 26, 2007
2.300
2.300
2.150
2.150
54,246
-0.15(-6.52%)
Jul 25, 2007
2.390
2.400
2.300
2.300
20,640
-0.04(-1.71%)
Jul 24, 2007
2.500
2.500
2.320
2.340
39,724
-0.18(-7.14%)
Jul 23, 2007
2.550
2.560
2.460
2.520
68,090
-0.03(-1.18%)
Jul 20, 2007
2.570
2.650
2.500
2.550
44,015
+0.00(+0.00%)
Jul 19, 2007
2.530
2.550
2.510
2.550
18,099
-0.03(-1.16%)
Jul 18, 2007
2.520
2.590
2.470
2.580
23,705
+0.12(+4.88%)
Jul 17, 2007
2.550
2.580
2.460
2.460
34,593
-0.07(-2.77%)
Jul 16, 2007
2.690
2.700
2.470
2.530
58,167
-0.07(-2.69%)
Jul 13, 2007
2.480
2.669
2.460
2.600
64,604
+0.14(+5.69%)
Jul 12, 2007
2.590
2.640
2.460
2.460
46,131
-0.15(-5.75%)
Jul 11, 2007
2.645
2.690
2.610
2.610
44,542
-0.00(-0.15%)
Jul 10, 2007
2.700
2.718
2.500
2.614
133,695
+0.12(+4.98%)
Jul 09, 2007
2.280
2.750
2.280
2.490
178,418
+0.19(+8.26%)
Jul 06, 2007
2.350
2.350
2.250
2.300
43,453
-0.07(-2.95%)
Jul 05, 2007
2.230
2.450
2.230
2.370
58,547
+0.14(+6.28%)
Jul 03, 2007
2.240
2.247
2.160
2.230
82,459
-0.07(-3.04%)
Jul 02, 2007
2.740
2.750
2.300
2.300
329,963
-0.44(-16.06%)
Jun 29, 2007
2.750
2.810
2.610
2.740
92,505
-0.07(-2.49%)
Jun 28, 2007
2.640
2.870
2.600
2.810
240,246
+0.13(+4.85%)
Jun 27, 2007
2.890
2.990
2.520
2.680
426,806
-0.16(-5.63%)
Jun 26, 2007
2.640
2.930
2.510
2.840
512,638
+0.24(+9.23%)
Jun 25, 2007
2.160
2.690
2.160
2.600
822,967
+0.48(+22.64%)
Jun 22, 2007
1.750
2.490
1.750
2.120
893,282
+0.37(+21.14%)
Jun 21, 2007
1.510
1.980
1.460
1.750
538,329
+0.33(+23.24%)
Jun 20, 2007
1.439
1.460
1.380
1.420
17,300
-0.06(-4.05%)
Jun 19, 2007
1.450
1.500
1.420
1.480
11,300
+0.01(+0.68%)
Jun 18, 2007
1.490
1.490
1.420
1.470
4,600
-0.05(-3.29%)
Jun 15, 2007
1.490
1.560
1.480
1.520
22,100
+0.01(+0.66%)
Jun 14, 2007
1.510
1.510
1.450
1.510
13,400
+0.01(+0.66%)
Jun 13, 2007
1.530
1.530
1.490
1.500
10,100
-0.03(-1.95%)
Jun 12, 2007
1.610
1.610
1.520
1.530
3,800
-0.05(-3.36%)
Jun 11, 2007
1.610
1.610
1.580
1.583
16,450
+0.02(+1.49%)
Jun 08, 2007
1.470
1.570
1.390
1.560
33,761
+0.09(+6.12%)
Jun 07, 2007
1.520
1.520
1.470
1.470
1,600
-0.03(-2.00%)
Jun 06, 2007
1.460
1.500
1.440
1.500
3,844
+0.01(+0.67%)
Jun 05, 2007
1.500
1.500
1.450
1.490
5,506
-0.02(-1.32%)
Jun 04, 2007
1.520
1.550
1.470
1.510
29,637
-0.01(-0.66%)
Jun 01, 2007
1.410
1.520
1.390
1.520
10,854
+0.13(+9.35%)
May 31, 2007
1.460
1.590
1.350
1.390
47,733
-0.08(-5.44%)
May 30, 2007
1.450
1.470
1.450
1.470
12,500
+0.00(+0.00%)
May 29, 2007
1.500
1.520
1.460
1.470
18,221
-0.03(-2.00%)
May 25, 2007
1.500
1.500
1.480
1.500
7,120
+0.00(+0.00%)
May 24, 2007
1.460
1.500
1.450
1.500
12,250
+0.01(+0.67%)
May 23, 2007
1.463
1.490
1.458
1.490
8,654
+0.01(+0.57%)
May 22, 2007
1.490
1.500
1.482
1.482
5,549
-0.02(-1.23%)
May 21, 2007
1.515
1.515
1.460
1.500
26,229
-0.01(-0.66%)
May 18, 2007
1.370
1.510
1.370
1.510
18,070
+0.14(+10.22%)
May 17, 2007
1.340
1.370
1.300
1.370
30,397
+0.04(+3.01%)
May 16, 2007
1.360
1.360
1.330
1.330
12,863
-0.03(-2.21%)
May 15, 2007
1.380
1.440
1.360
1.360
26,862
-0.04(-2.86%)
May 14, 2007
1.370
1.400
1.310
1.400
28,060
+0.02(+1.45%)
May 11, 2007
1.400
1.460
1.360
1.380
61,890
-0.03(-2.13%)
May 10, 2007
1.550
1.578
1.400
1.410
35,033
-0.15(-9.62%)
May 09, 2007
1.580
1.610
1.550
1.560
15,555
-0.04(-2.50%)
May 08, 2007
1.550
1.600
1.530
1.600
34,521
+0.06(+3.90%)
May 07, 2007
1.650
1.650
1.540
1.540
33,082
-0.05(-3.14%)
May 04, 2007
1.650
1.660
1.510
1.590
49,864
+0.00(+0.00%)
May 03, 2007
1.550
1.640
1.500
1.590
24,755
+0.07(+4.61%)
May 02, 2007
1.500
1.526
1.490
1.520
13,457
+0.00(+0.00%)
May 01, 2007
1.550
1.590
1.500
1.520
25,641
-0.03(-1.94%)
Apr 30, 2007
1.540
1.650
1.500
1.550
41,571
+0.02(+1.31%)
Apr 27, 2007
1.521
1.570
1.510
1.530
11,097
-0.01(-0.65%)
Apr 26, 2007
1.510
1.550
1.490
1.540
28,019
+0.02(+1.32%)
Apr 25, 2007
1.470
1.540
1.430
1.520
50,766
+0.05(+3.40%)
Apr 24, 2007
1.490
1.540
1.466
1.470
30,420
-0.03(-2.01%)
Apr 23, 2007
1.430
1.550
1.430
1.500
38,209
+0.01(+0.68%)
Apr 20, 2007
1.430
1.500
1.400
1.490
55,645
+0.07(+4.93%)
Apr 19, 2007
1.450
1.460
1.400
1.420
21,430
-0.03(-2.07%)
Apr 18, 2007
1.540
1.540
1.450
1.450
115,820
-0.08(-5.23%)
Apr 17, 2007
1.500
1.600
1.450
1.530
99,177
+0.03(+2.00%)
Apr 16, 2007
1.410
1.520
1.410
1.500
149,181
+0.09(+6.38%)
Apr 13, 2007
1.450
1.490
1.410
1.410
97,525
-0.05(-3.42%)
Apr 12, 2007
1.460
1.570
1.450
1.460
126,000
-0.02(-1.35%)
Apr 11, 2007
1.580
1.591
1.470
1.480
261,745
-0.12(-7.50%)
Apr 10, 2007
1.900
1.900
1.600
1.600
447,212
-0.36(-18.37%)
Apr 09, 2007
2.030
2.030
1.560
1.960
959,987
+0.56(+40.00%)
Apr 05, 2007
1.300
1.500
1.270
1.400
318,026
+0.19(+15.70%)
Apr 04, 2007
1.170
1.230
1.130
1.210
61,191
+0.05(+4.31%)
Apr 03, 2007
1.210
1.210
1.104
1.160
78,496
+0.06(+5.45%)
Apr 02, 2007
1.090
1.140
0.9712
1.100
108,386
+0.20(+22.22%)
Mar 30, 2007
0.7100
0.9400
0.7100
0.9000
118,476
+0.19(+26.76%)
Mar 29, 2007
0.7101
0.7500
0.7000
0.7100
36,687
+0.00(+0.00%)
Mar 28, 2007
0.7600
0.7700
0.7000
0.7100
93,417
-0.05(-6.58%)
Mar 27, 2007
0.8000
0.8100
0.7500
0.7600
54,231
-0.06(-7.32%)
Mar 26, 2007
0.8000
0.8200
0.7899
0.8200
38,179
-0.01(-1.20%)
Mar 23, 2007
0.8100
0.8500
0.8100
0.8300
5,940
+0.02(+2.47%)
Mar 22, 2007
0.8900
0.8900
0.7900
0.8100
23,560
-0.01(-1.07%)
Mar 21, 2007
0.8100
0.8600
0.7500
0.8188
89,718
-0.08(-9.02%)
Mar 20, 2007
0.7600
0.9900
0.6800
0.9000
138,788
-0.14(-13.46%)
Mar 19, 2007
1.070
1.070
1.020
1.040
12,440
-0.03(-2.80%)
Mar 16, 2007
1.100
1.100
1.070
1.070
14,871
-0.03(-2.73%)
Mar 15, 2007
1.130
1.130
1.100
1.100
6,124
-0.02(-1.87%)
Mar 14, 2007
1.140
1.150
1.100
1.121
8,624
+0.02(+1.91%)
Mar 13, 2007
1.140
1.150
1.060
1.100
19,555
-0.04(-3.51%)
Mar 12, 2007
1.120
1.140
1.080
1.140
16,349
+0.07(+6.54%)
Mar 09, 2007
1.120
1.142
1.060
1.070
17,943
-0.05(-4.46%)
Mar 08, 2007
1.170
1.180
1.120
1.120
5,276
-0.05(-4.27%)
Mar 07, 2007
1.100
1.170
1.080
1.170
41,409
+0.09(+8.33%)
Mar 06, 2007
1.130
1.130
1.079
1.080
10,700
+0.02(+1.89%)
Mar 05, 2007
1.070
1.090
1.030
1.060
41,033
-0.03(-2.93%)
Mar 02, 2007
1.150
1.150
1.020
1.092
49,356
-0.06(-5.44%)
Mar 01, 2007
1.150
1.200
1.060
1.155
43,601
+0.05(+4.98%)
Feb 28, 2007
1.080
1.183
1.080
1.100
30,708
+0.02(+1.85%)
Feb 27, 2007
1.190
1.190
1.071
1.080
94,240
-0.13(-10.74%)
Feb 26, 2007
1.240
1.240
1.190
1.210
23,598
-0.01(-0.82%)
Feb 23, 2007
1.240
1.260
1.200
1.220
49,504
-0.01(-0.73%)
Feb 22, 2007
1.260
1.260
1.200
1.229
45,380
-0.02(-1.68%)
Feb 21, 2007
1.250
1.390
1.080
1.250
422,805
+0.21(+20.19%)
Feb 20, 2007
0.9860
1.040
0.9860
1.040
13,132
+0.06(+6.12%)
Feb 16, 2007
0.9900
1.000
0.9800
0.9800
20,190
-0.01(-1.01%)
Feb 15, 2007
1.000
1.010
0.9900
0.9900
18,346
+0.01(+1.02%)
Feb 14, 2007
0.9600
1.000
0.9500
0.9800
29,280
+0.01(+1.03%)
Feb 13, 2007
0.9700
0.9800
0.9420
0.9700
36,204
-0.02(-2.02%)
Feb 12, 2007
1.020
1.020
0.9600
0.9900
32,095
-0.04(-3.88%)
Feb 09, 2007
1.060
1.070
0.9500
1.030
127,708
-0.02(-1.90%)
Feb 08, 2007
1.040
1.080
1.030
1.050
24,943
+0.02(+1.94%)
Feb 07, 2007
1.040
1.070
1.030
1.030
60,913
-0.01(-0.96%)
Feb 06, 2007
1.120
1.150
1.020
1.040
72,785
-0.08(-7.14%)
Feb 05, 2007
1.180
1.220
1.120
1.120
44,243
-0.05(-4.27%)
Feb 02, 2007
1.220
1.220
1.170
1.170
10,328
-0.03(-2.50%)
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.