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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
May 30, 2014
3.450
3.530
3.450
3.490
25,375
-0.02(-0.57%)
May 29, 2014
3.570
3.620
3.500
3.510
21,657
-0.11(-3.04%)
May 28, 2014
3.560
3.640
3.560
3.620
4,960
+0.03(+0.84%)
May 27, 2014
3.640
3.650
3.560
3.590
15,214
-0.03(-0.71%)
May 23, 2014
3.550
3.615
3.615
3.615
15,400
+0.03(+0.71%)
May 22, 2014
3.580
3.590
3.438
3.590
7,028
+0.04(+1.13%)
May 21, 2014
3.370
3.580
3.370
3.550
4,200
+0.06(+1.72%)
May 20, 2014
3.490
3.550
3.450
3.490
21,937
+0.03(+0.87%)
May 19, 2014
3.430
3.460
3.350
3.460
26,414
+0.11(+3.28%)
May 16, 2014
3.430
3.430
3.300
3.350
8,027
-0.08(-2.33%)
May 15, 2014
3.370
3.440
3.300
3.430
13,395
+0.03(+0.88%)
May 14, 2014
3.420
3.450
3.330
3.400
20,817
-0.07(-2.02%)
May 13, 2014
3.470
3.470
3.430
3.470
5,584
+0.01(+0.14%)
May 12, 2014
3.330
3.580
3.330
3.465
28,962
+0.09(+2.82%)
May 09, 2014
3.500
3.550
3.350
3.370
22,259
-0.05(-1.46%)
May 08, 2014
3.530
3.530
3.320
3.420
58,471
-0.11(-3.12%)
May 07, 2014
3.620
3.660
3.440
3.530
45,278
-0.13(-3.55%)
May 06, 2014
3.620
3.670
3.550
3.660
28,134
-0.03(-0.81%)
May 05, 2014
3.730
3.830
3.551
3.690
24,186
-0.02(-0.54%)
May 02, 2014
3.890
3.890
3.440
3.710
73,059
-0.18(-4.63%)
May 01, 2014
3.550
3.930
3.550
3.890
245,081
+0.29(+8.06%)
Apr 30, 2014
3.490
3.620
3.490
3.600
34,956
+0.12(+3.45%)
Apr 29, 2014
3.400
3.490
3.400
3.480
7,689
+0.06(+1.75%)
Apr 28, 2014
3.380
3.480
3.330
3.420
153,805
+0.02(+0.59%)
Apr 25, 2014
3.480
3.480
3.350
3.400
18,968
-0.04(-1.17%)
Apr 24, 2014
3.440
3.550
3.420
3.440
29,905
+0.02(+0.59%)
Apr 23, 2014
3.290
3.470
3.290
3.420
135,039
+0.16(+4.91%)
Apr 22, 2014
3.250
3.270
3.250
3.260
21,112
-0.03(-0.91%)
Apr 21, 2014
3.250
3.300
3.250
3.290
10,787
-0.01(-0.30%)
Apr 17, 2014
3.140
3.300
3.300
3.300
20,500
-0.04(-1.20%)
Apr 16, 2014
3.360
3.420
3.340
3.340
3,704
-0.03(-0.89%)
Apr 15, 2014
3.260
3.400
3.260
3.370
42,978
+0.17(+5.31%)
Apr 14, 2014
3.400
3.510
3.200
3.200
21,520
-0.16(-4.76%)
Apr 11, 2014
3.430
3.490
3.320
3.360
28,458
-0.02(-0.59%)
Apr 10, 2014
3.310
3.650
3.310
3.380
12,136
+0.07(+2.11%)
Apr 09, 2014
3.280
3.330
3.230
3.310
52,131
+0.08(+2.48%)
Apr 08, 2014
3.160
3.270
3.160
3.230
13,497
+0.01(+0.31%)
Apr 07, 2014
3.250
3.250
3.200
3.220
5,992
+0.00(+0.00%)
Apr 04, 2014
3.220
3.279
3.210
3.220
20,419
-0.02(-0.62%)
Apr 03, 2014
3.302
3.350
3.240
3.240
4,734
-0.06(-1.82%)
Apr 02, 2014
3.380
3.380
3.259
3.300
4,712
+0.00(+0.00%)
Apr 01, 2014
3.320
3.376
3.220
3.300
41,032
+0.02(+0.61%)
Mar 31, 2014
3.240
3.280
3.220
3.280
31,906
+0.01(+0.31%)
Mar 28, 2014
3.212
3.290
3.200
3.270
82,636
+0.01(+0.31%)
Mar 27, 2014
3.160
3.300
3.160
3.260
29,540
+0.10(+3.16%)
Mar 26, 2014
3.360
3.360
3.160
3.160
55,093
-0.14(-4.24%)
Mar 25, 2014
3.370
3.400
3.300
3.300
60,965
-0.07(-2.08%)
Mar 24, 2014
3.150
3.550
3.130
3.370
111,089
-0.29(-7.92%)
Mar 21, 2014
3.700
3.700
3.650
3.660
29,523
-0.06(-1.61%)
Mar 20, 2014
3.610
3.792
3.610
3.720
25,489
+0.15(+4.20%)
Mar 19, 2014
3.470
3.580
3.460
3.570
10,697
+0.05(+1.42%)
Mar 18, 2014
3.450
3.520
3.400
3.520
106,932
+0.00(+0.00%)
Mar 17, 2014
3.530
3.540
3.460
3.520
26,476
+0.00(+0.00%)
Mar 14, 2014
3.460
3.560
3.460
3.520
16,510
+0.02(+0.57%)
Mar 13, 2014
3.600
3.600
3.470
3.500
32,166
-0.10(-2.78%)
Mar 12, 2014
3.620
3.720
3.460
3.600
64,351
-0.08(-2.17%)
Mar 11, 2014
3.770
3.860
3.650
3.680
42,829
-0.15(-3.92%)
Mar 10, 2014
3.850
3.870
3.690
3.830
55,840
-0.02(-0.52%)
Mar 07, 2014
3.830
3.900
3.830
3.850
23,380
+0.02(+0.52%)
Mar 06, 2014
3.740
3.850
3.710
3.830
31,292
+0.13(+3.51%)
Mar 05, 2014
3.710
3.710
3.610
3.700
37,252
+0.02(+0.54%)
Mar 04, 2014
3.740
3.750
3.600
3.680
69,814
-0.01(-0.27%)
Mar 03, 2014
3.750
3.770
3.640
3.690
43,699
-0.06(-1.60%)
Feb 28, 2014
3.720
3.763
3.700
3.750
19,705
+0.00(+0.00%)
Feb 27, 2014
3.750
3.800
3.700
3.750
65,947
+0.00(+0.00%)
Feb 26, 2014
3.790
3.830
3.720
3.750
43,987
-0.08(-2.09%)
Feb 25, 2014
3.800
3.880
3.600
3.830
60,825
-0.01(-0.26%)
Feb 24, 2014
3.900
3.920
3.780
3.840
113,954
+0.07(+1.86%)
Feb 21, 2014
3.660
3.890
3.660
3.770
69,320
+0.06(+1.62%)
Feb 20, 2014
3.530
3.740
3.480
3.710
125,111
+0.25(+7.23%)
Feb 19, 2014
3.410
3.690
3.410
3.460
117,260
+0.01(+0.29%)
Feb 18, 2014
3.390
3.490
3.390
3.450
62,826
+0.05(+1.47%)
Feb 14, 2014
3.410
3.400
3.400
3.400
56,500
+0.02(+0.59%)
Feb 13, 2014
3.370
3.440
3.360
3.380
68,909
+0.02(+0.60%)
Feb 12, 2014
3.350
3.400
3.296
3.360
48,716
-0.01(-0.30%)
Feb 11, 2014
3.210
3.390
3.210
3.370
63,569
+0.11(+3.37%)
Feb 10, 2014
3.270
3.390
3.240
3.260
40,815
-0.06(-1.81%)
Feb 07, 2014
3.380
3.390
3.300
3.320
28,644
-0.02(-0.60%)
Feb 06, 2014
3.250
3.390
3.230
3.340
551,714
+0.07(+2.14%)
Feb 05, 2014
3.160
3.290
3.160
3.270
115,483
+0.04(+1.24%)
Feb 04, 2014
3.080
3.240
3.000
3.230
669,840
+0.07(+2.22%)
Feb 03, 2014
3.080
3.160
3.060
3.160
24,103
-0.04(-1.25%)
Jan 31, 2014
3.250
3.250
3.041
3.200
45,742
-0.04(-1.23%)
Jan 30, 2014
2.990
3.310
2.900
3.240
154,323
+0.24(+8.00%)
Jan 29, 2014
2.950
3.050
2.950
3.000
257,674
+0.00(+0.00%)
Jan 28, 2014
3.050
3.050
2.950
3.000
125,555
+0.00(+0.00%)
Jan 27, 2014
3.110
3.130
3.000
3.000
80,486
-0.13(-4.15%)
Jan 24, 2014
3.120
3.150
3.110
3.130
73,003
+0.00(+0.00%)
Jan 23, 2014
3.149
3.150
3.090
3.130
14,307
+0.00(+0.00%)
Jan 22, 2014
3.120
3.160
3.100
3.130
33,042
+0.00(+0.00%)
Jan 21, 2014
3.120
3.170
3.100
3.130
65,422
+0.01(+0.32%)
Jan 17, 2014
3.240
3.120
3.120
3.120
30,700
-0.04(-1.27%)
Jan 16, 2014
3.200
3.240
3.010
3.160
39,731
-0.06(-1.73%)
Jan 15, 2014
3.116
3.240
3.116
3.216
31,937
+0.13(+4.06%)
Jan 14, 2014
3.040
3.120
3.030
3.090
31,757
+0.04(+1.31%)
Jan 13, 2014
2.980
3.050
2.980
3.050
3,732
-0.02(-0.65%)
Jan 10, 2014
3.000
3.091
3.000
3.070
11,964
+0.04(+1.32%)
Jan 09, 2014
3.010
3.040
3.010
3.030
22,870
+0.03(+1.00%)
Jan 08, 2014
2.860
3.040
2.860
3.000
16,111
+0.06(+2.04%)
Jan 07, 2014
2.930
3.000
2.930
2.940
24,511
-0.01(-0.34%)
Jan 06, 2014
2.840
3.000
2.840
2.950
31,879
+0.09(+3.15%)
Jan 03, 2014
2.940
2.960
2.830
2.860
24,189
-0.09(-3.05%)
Jan 02, 2014
2.830
2.970
2.830
2.950
29,640
+0.16(+5.73%)
Dec 31, 2013
2.930
2.790
2.790
2.790
106,800
-0.13(-4.45%)
Dec 30, 2013
2.950
2.960
2.870
2.920
64,423
-0.07(-2.34%)
Dec 27, 2013
2.760
3.020
2.740
2.990
97,985
+0.24(+8.73%)
Dec 26, 2013
2.750
2.800
2.750
2.750
131,118
-0.03(-1.08%)
Dec 24, 2013
2.750
2.780
2.740
2.780
16,751
+0.03(+1.09%)
Dec 23, 2013
2.740
2.770
2.730
2.750
19,918
-0.01(-0.36%)
Dec 20, 2013
2.750
2.780
2.750
2.760
23,931
-0.01(-0.36%)
Dec 19, 2013
2.780
2.820
2.720
2.770
127,841
-0.05(-1.77%)
Dec 18, 2013
2.810
2.890
2.750
2.820
54,704
-0.03(-1.05%)
Dec 17, 2013
2.800
2.869
2.760
2.850
57,007
+0.09(+3.26%)
Dec 16, 2013
2.750
2.940
2.660
2.760
105,554
+0.01(+0.36%)
Dec 13, 2013
2.710
2.780
2.710
2.750
34,861
+0.04(+1.48%)
Dec 12, 2013
2.710
2.740
2.710
2.710
22,976
+0.00(+0.00%)
Dec 11, 2013
2.750
2.750
2.710
2.710
14,100
-0.03(-1.09%)
Dec 10, 2013
2.750
2.770
2.740
2.740
26,705
+0.00(+0.00%)
Dec 09, 2013
2.750
2.830
2.740
2.740
20,646
-0.01(-0.36%)
Dec 06, 2013
2.804
2.831
2.750
2.750
0
-0.05(-1.79%)
Dec 05, 2013
2.730
2.820
2.730
2.800
0
+0.05(+1.82%)
Dec 04, 2013
2.760
2.800
2.730
2.750
0
-0.03(-1.08%)
Dec 03, 2013
2.730
2.830
2.730
2.780
0
+0.02(+0.72%)
Dec 02, 2013
2.750
2.805
2.730
2.760
0
-0.02(-0.72%)
Nov 29, 2013
2.790
2.790
2.720
2.780
0
-0.01(-0.36%)
Nov 27, 2013
2.800
2.810
2.750
2.790
0
-0.03(-1.06%)
Nov 26, 2013
2.850
2.850
2.770
2.820
0
-0.02(-0.70%)
Nov 25, 2013
2.780
2.840
2.770
2.840
0
+0.05(+1.79%)
Nov 22, 2013
2.790
2.800
2.750
2.790
0
-0.02(-0.71%)
Nov 21, 2013
2.780
2.840
2.750
2.810
0
+0.01(+0.36%)
Nov 20, 2013
2.790
2.820
2.760
2.800
0
+0.01(+0.36%)
Nov 19, 2013
2.800
2.840
2.770
2.790
0
-0.03(-1.06%)
Nov 18, 2013
2.840
2.850
2.780
2.820
0
-0.04(-1.40%)
Nov 15, 2013
2.880
2.890
2.860
2.860
0
+0.01(+0.35%)
Nov 14, 2013
2.820
2.860
2.800
2.850
0
+0.02(+0.71%)
Nov 12, 2013
2.870
2.891
2.811
2.830
0
-0.05(-1.74%)
Nov 11, 2013
2.850
2.931
2.850
2.880
0
+0.01(+0.35%)
Nov 08, 2013
2.960
2.980
2.870
2.870
0
-0.12(-4.01%)
Nov 07, 2013
2.960
3.100
2.960
2.990
0
-0.13(-4.17%)
Nov 06, 2013
3.050
3.120
2.860
3.120
0
+0.05(+1.63%)
Nov 05, 2013
2.860
3.070
2.860
3.070
0
+0.08(+2.68%)
Nov 04, 2013
3.000
3.000
2.900
2.990
0
-0.01(-0.33%)
Nov 01, 2013
2.940
3.000
2.873
3.000
0
+0.03(+1.01%)
Oct 31, 2013
2.940
3.000
2.933
2.970
0
+0.10(+3.48%)
Oct 30, 2013
3.200
3.200
2.860
2.870
0
-0.30(-9.46%)
Oct 29, 2013
3.050
3.200
3.050
3.170
0
+0.05(+1.60%)
Oct 28, 2013
3.110
3.170
3.080
3.120
0
+0.01(+0.32%)
Oct 25, 2013
3.066
3.140
3.060
3.110
0
+0.03(+0.97%)
Oct 24, 2013
3.140
3.140
3.080
3.080
0
-0.05(-1.60%)
Oct 23, 2013
3.180
3.180
3.090
3.130
0
+0.03(+0.97%)
Oct 22, 2013
3.120
3.160
3.090
3.100
0
-0.04(-1.27%)
Oct 21, 2013
3.140
3.160
3.130
3.140
0
+0.03(+0.96%)
Oct 18, 2013
3.190
3.190
3.110
3.110
21,316
-0.03(-0.96%)
Oct 17, 2013
3.180
3.200
3.140
3.140
0
-0.02(-0.63%)
Oct 16, 2013
3.100
3.200
3.100
3.160
0
+0.06(+1.94%)
Oct 15, 2013
3.100
3.150
3.100
3.100
0
+0.00(+0.00%)
Oct 14, 2013
3.100
3.120
3.093
3.100
0
-0.01(-0.32%)
Oct 11, 2013
3.130
3.160
3.100
3.110
0
+0.01(+0.32%)
Oct 10, 2013
3.150
3.170
3.100
3.100
0
-0.03(-0.96%)
Oct 09, 2013
3.070
3.200
3.070
3.130
0
-0.02(-0.63%)
Oct 08, 2013
3.140
3.190
3.140
3.150
0
-0.02(-0.63%)
Oct 07, 2013
3.100
3.230
3.100
3.170
0
+0.05(+1.60%)
Oct 04, 2013
3.110
3.220
3.110
3.120
0
+0.03(+0.97%)
Oct 03, 2013
3.070
3.170
3.070
3.090
0
-0.05(-1.59%)
Oct 02, 2013
3.220
3.230
3.130
3.140
0
-0.10(-3.09%)
Oct 01, 2013
3.140
3.250
3.070
3.240
0
+0.17(+5.54%)
Sep 27, 2013
2.980
3.070
2.970
3.070
0
+0.07(+2.33%)
Sep 26, 2013
3.030
3.050
3.000
3.000
0
-0.05(-1.64%)
Sep 25, 2013
3.010
3.110
3.010
3.050
0
+0.00(+0.00%)
Sep 24, 2013
3.090
3.100
3.040
3.050
0
-0.05(-1.61%)
Sep 23, 2013
3.110
3.165
3.100
3.100
0
-0.09(-2.82%)
Sep 20, 2013
3.070
3.190
3.070
3.190
0
+0.07(+2.24%)
Sep 19, 2013
3.100
3.190
3.100
3.120
0
-0.02(-0.64%)
Sep 18, 2013
3.100
3.150
3.100
3.140
0
-0.01(-0.32%)
Sep 17, 2013
3.050
3.150
3.050
3.150
0
+0.05(+1.61%)
Sep 16, 2013
3.140
3.150
3.085
3.100
0
+0.00(+0.00%)
Sep 13, 2013
3.050
3.100
3.031
3.100
0
+0.03(+0.98%)
Sep 12, 2013
3.020
3.070
3.020
3.070
0
+0.01(+0.33%)
Sep 11, 2013
3.040
3.075
3.040
3.060
0
+0.00(+0.00%)
Sep 10, 2013
3.000
3.060
3.000
3.060
0
+0.03(+0.99%)
Sep 09, 2013
2.960
3.040
2.955
3.030
0
+0.05(+1.68%)
Sep 06, 2013
3.000
3.040
2.950
2.980
0
-0.07(-2.30%)
Sep 05, 2013
3.020
3.050
3.000
3.050
0
+0.04(+1.33%)
Sep 04, 2013
3.030
3.050
2.940
3.010
0
+0.02(+0.67%)
Sep 03, 2013
3.050
3.080
2.850
2.990
0
-0.06(-1.97%)
Aug 30, 2013
3.120
3.130
3.050
3.050
0
-0.10(-3.17%)
Aug 29, 2013
3.170
3.205
3.060
3.150
0
-0.03(-0.94%)
Aug 28, 2013
3.160
3.210
3.150
3.180
0
+0.01(+0.32%)
Aug 27, 2013
3.160
3.170
3.160
3.170
0
+0.01(+0.32%)
Aug 26, 2013
3.150
3.220
3.150
3.160
0
-0.03(-0.94%)
Aug 23, 2013
3.170
3.250
3.170
3.190
0
-0.01(-0.31%)
Aug 22, 2013
3.180
3.280
3.180
3.200
0
+0.04(+1.27%)
Aug 21, 2013
3.240
3.270
3.160
3.160
0
-0.04(-1.25%)
Aug 20, 2013
3.170
3.310
3.140
3.200
0
+0.04(+1.27%)
Aug 19, 2013
3.200
3.255
3.150
3.160
0
+0.04(+1.28%)
Aug 16, 2013
3.160
3.190
3.120
3.120
0
-0.05(-1.58%)
Aug 15, 2013
3.210
3.255
3.140
3.170
11,690
-0.11(-3.35%)
Aug 14, 2013
3.160
3.280
3.150
3.280
0
+0.16(+5.13%)
Aug 13, 2013
3.220
3.250
3.120
3.120
18,496
-0.14(-4.29%)
Aug 12, 2013
3.160
3.265
3.130
3.260
35,167
+0.05(+1.56%)
Aug 09, 2013
3.230
3.230
3.150
3.210
17,860
-0.07(-2.13%)
Aug 08, 2013
3.330
3.330
3.190
3.280
16,687
+0.01(+0.31%)
Aug 07, 2013
3.220
3.290
3.170
3.270
27,505
+0.06(+1.87%)
Aug 06, 2013
3.270
3.270
3.140
3.210
28,919
-0.04(-1.23%)
Aug 05, 2013
3.221
3.250
3.180
3.250
23,966
-0.08(-2.40%)
Aug 02, 2013
3.200
3.330
3.130
3.330
24,060
+0.09(+2.78%)
Aug 01, 2013
3.190
3.300
3.190
3.240
32,444
+0.02(+0.62%)
Jul 31, 2013
3.300
3.350
3.160
3.220
0
-0.08(-2.42%)
Jul 30, 2013
3.280
3.370
3.280
3.300
0
+0.00(+0.00%)
Jul 29, 2013
3.390
3.500
3.280
3.300
0
-0.13(-3.79%)
Jul 26, 2013
3.460
3.470
3.410
3.430
0
+0.03(+0.88%)
Jul 25, 2013
3.318
3.550
3.315
3.400
0
+0.02(+0.59%)
Jul 24, 2013
3.420
3.460
3.370
3.380
0
+0.06(+1.81%)
Jul 23, 2013
3.300
3.400
3.300
3.320
0
-0.09(-2.64%)
Jul 22, 2013
3.450
3.480
3.320
3.410
0
-0.03(-0.87%)
Jul 19, 2013
3.390
3.470
3.300
3.440
0
+0.09(+2.69%)
Jul 18, 2013
3.480
3.480
3.350
3.350
0
-0.09(-2.62%)
Jul 17, 2013
3.300
3.490
3.299
3.440
54,770
+0.14(+4.24%)
Jul 16, 2013
3.160
3.300
3.160
3.300
0
+0.11(+3.45%)
Jul 15, 2013
3.210
3.210
3.120
3.190
0
-0.04(-1.24%)
Jul 12, 2013
3.280
3.280
3.140
3.230
0
-0.10(-3.00%)
Jul 11, 2013
3.280
3.330
3.220
3.330
0
+0.05(+1.52%)
Jul 10, 2013
3.270
3.340
3.250
3.280
0
-0.02(-0.61%)
Jul 09, 2013
3.280
3.320
3.270
3.300
0
+0.02(+0.61%)
Jul 08, 2013
3.320
3.340
3.260
3.280
0
-0.08(-2.38%)
Jul 05, 2013
3.300
3.360
3.250
3.360
0
+0.11(+3.38%)
Jul 03, 2013
3.380
3.390
3.250
3.250
0
-0.18(-5.25%)
Jul 02, 2013
3.360
3.430
3.250
3.430
0
+0.04(+1.18%)
Jul 01, 2013
3.290
3.440
3.250
3.390
0
+0.09(+2.73%)
Jun 28, 2013
3.240
3.310
3.240
3.300
11,254
+0.06(+1.85%)
Jun 27, 2013
3.220
3.290
3.220
3.240
0
+0.03(+0.93%)
Jun 26, 2013
3.210
3.270
3.180
3.210
0
-0.03(-0.93%)
Jun 25, 2013
3.190
3.270
3.190
3.240
0
+0.04(+1.25%)
Jun 24, 2013
3.150
3.310
3.150
3.200
0
+0.03(+0.95%)
Jun 21, 2013
3.210
3.230
3.100
3.170
13,823
-0.07(-2.16%)
Jun 20, 2013
3.193
3.290
3.120
3.240
0
-0.03(-0.92%)
Jun 19, 2013
3.300
3.350
3.250
3.270
0
-0.06(-1.80%)
Jun 18, 2013
3.380
3.470
3.290
3.330
0
-0.02(-0.60%)
Jun 17, 2013
3.380
3.430
3.308
3.350
0
-0.03(-0.89%)
Jun 14, 2013
3.500
3.500
3.380
3.380
0
-0.06(-1.74%)
Jun 13, 2013
3.460
3.510
3.419
3.440
22,404
+0.02(+0.58%)
Jun 12, 2013
3.510
3.510
3.410
3.420
19,998
-0.10(-2.84%)
Jun 11, 2013
3.390
3.540
3.390
3.520
46,380
+0.09(+2.62%)
Jun 10, 2013
3.330
3.430
3.215
3.430
0
+0.08(+2.39%)
Jun 07, 2013
3.280
3.380
3.240
3.350
0
+0.04(+1.21%)
Jun 06, 2013
3.270
3.310
3.250
3.310
0
+0.00(+0.00%)
Jun 05, 2013
3.360
3.360
3.250
3.310
0
-0.09(-2.65%)
Jun 04, 2013
3.370
3.460
3.370
3.400
0
+0.00(+0.00%)
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.