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 28, 2010
6.070
6.480
6.000
6.380
838,407
+0.31(+5.11%)
May 27, 2010
6.120
6.280
6.060
6.070
289,702
+0.03(+0.50%)
May 26, 2010
6.260
6.330
6.000
6.040
370,045
-0.04(-0.66%)
May 25, 2010
6.260
6.260
5.900
6.080
415,710
-0.23(-3.65%)
May 24, 2010
6.210
6.400
6.210
6.310
232,261
+0.00(+0.00%)
May 21, 2010
5.800
6.310
5.730
6.310
326,043
+0.42(+7.13%)
May 20, 2010
5.780
6.140
5.730
5.890
437,586
-0.29(-4.69%)
May 19, 2010
6.250
6.410
6.070
6.180
217,302
-0.05(-0.80%)
May 18, 2010
6.520
6.640
6.120
6.230
377,447
-0.24(-3.71%)
May 17, 2010
6.420
6.515
6.150
6.470
217,936
+0.05(+0.78%)
May 14, 2010
6.720
6.720
6.140
6.420
290,402
-0.46(-6.69%)
May 13, 2010
7.040
7.180
6.830
6.880
199,319
-0.12(-1.71%)
May 12, 2010
6.820
7.010
6.730
7.000
154,675
+0.25(+3.70%)
May 11, 2010
6.900
7.000
6.580
6.750
99,558
+0.07(+1.05%)
May 10, 2010
6.760
6.870
6.480
6.680
171,670
+0.27(+4.21%)
May 07, 2010
6.520
6.720
6.020
6.410
277,423
-0.11(-1.69%)
May 06, 2010
7.130
7.130
4.750
6.520
390,443
-0.42(-6.05%)
May 05, 2010
7.040
7.500
6.900
6.940
434,535
-0.12(-1.70%)
May 04, 2010
7.160
7.220
6.940
7.060
149,699
-0.12(-1.74%)
May 03, 2010
7.080
7.280
6.902
7.185
66,515
+0.18(+2.64%)
Apr 30, 2010
7.250
7.280
6.990
7.000
124,270
-0.30(-4.11%)
Apr 29, 2010
7.250
7.340
7.220
7.300
70,811
+0.03(+0.41%)
Apr 28, 2010
7.460
7.460
7.000
7.270
165,831
-0.08(-1.09%)
Apr 27, 2010
7.450
7.550
7.240
7.350
271,698
-0.18(-2.39%)
Apr 26, 2010
7.400
7.679
7.400
7.530
171,802
+0.18(+2.45%)
Apr 23, 2010
7.390
7.450
7.250
7.350
239,416
-0.08(-1.08%)
Apr 22, 2010
7.360
7.480
7.300
7.430
72,067
-0.03(-0.40%)
Apr 21, 2010
7.410
7.659
7.320
7.460
491,608
+0.07(+0.95%)
Apr 20, 2010
7.470
7.660
7.300
7.390
329,215
-0.01(-0.14%)
Apr 19, 2010
7.380
7.500
7.210
7.400
338,063
+0.05(+0.68%)
Apr 16, 2010
7.120
7.380
7.020
7.350
305,412
+0.19(+2.65%)
Apr 15, 2010
7.020
7.160
6.940
7.160
1,415,541
+0.22(+3.17%)
Apr 14, 2010
6.720
7.070
6.720
6.940
1,153,268
+0.18(+2.66%)
Apr 13, 2010
6.860
6.860
6.740
6.760
211,928
-0.14(-2.03%)
Apr 12, 2010
6.710
6.950
6.700
6.900
105,675
+0.10(+1.47%)
Apr 09, 2010
6.760
6.880
6.650
6.800
183,489
+0.00(+0.00%)
Apr 08, 2010
7.000
7.000
6.740
6.800
168,773
-0.20(-2.86%)
Apr 07, 2010
6.960
7.030
6.910
7.000
177,944
-0.01(-0.14%)
Apr 06, 2010
7.000
7.080
6.910
7.010
221,979
-0.06(-0.85%)
Apr 05, 2010
6.750
7.380
6.660
7.070
662,429
+0.38(+5.60%)
Apr 01, 2010
6.910
6.695
6.695
6.695
219,200
-0.15(-2.26%)
Mar 31, 2010
6.990
7.220
6.690
6.850
649,976
-0.04(-0.58%)
Mar 30, 2010
6.590
6.990
6.550
6.890
313,322
+0.26(+3.92%)
Mar 29, 2010
6.750
6.750
6.470
6.630
195,255
-0.06(-0.90%)
Mar 26, 2010
6.750
6.790
6.680
6.690
101,133
-0.06(-0.89%)
Mar 25, 2010
6.710
6.860
6.670
6.750
879,983
+0.00(+0.00%)
Mar 24, 2010
6.870
6.880
6.690
6.750
109,891
-0.13(-1.89%)
Mar 23, 2010
6.660
6.920
6.660
6.880
257,062
+0.10(+1.47%)
Mar 22, 2010
6.420
6.840
6.360
6.780
226,544
+0.23(+3.51%)
Mar 19, 2010
6.810
6.850
6.480
6.550
214,162
-0.24(-3.53%)
Mar 18, 2010
6.810
6.900
6.740
6.790
132,887
-0.06(-0.88%)
Mar 17, 2010
6.800
7.050
6.660
6.850
244,567
+0.10(+1.48%)
Mar 16, 2010
6.420
6.800
6.340
6.750
334,515
+0.23(+3.53%)
Mar 15, 2010
6.530
6.600
6.330
6.520
176,627
+0.02(+0.31%)
Mar 12, 2010
6.350
6.500
6.250
6.500
82,624
+0.10(+1.56%)
Mar 11, 2010
6.530
6.570
6.230
6.400
251,196
-0.10(-1.54%)
Mar 10, 2010
6.460
6.560
6.360
6.500
126,914
+0.02(+0.31%)
Mar 09, 2010
6.420
6.540
6.400
6.480
139,484
+0.02(+0.31%)
Mar 08, 2010
6.400
6.550
6.400
6.460
114,002
+0.06(+0.94%)
Mar 05, 2010
6.360
6.510
6.300
6.400
79,505
+0.02(+0.31%)
Mar 04, 2010
6.630
6.630
6.300
6.380
158,667
-0.02(-0.31%)
Mar 03, 2010
6.440
6.500
6.290
6.400
213,913
-0.03(-0.47%)
Mar 02, 2010
6.200
6.630
6.170
6.430
646,502
+0.25(+4.05%)
Mar 01, 2010
5.980
6.300
5.980
6.180
103,414
+0.19(+3.17%)
Feb 26, 2010
5.820
6.100
5.750
5.990
182,306
+0.09(+1.53%)
Feb 25, 2010
6.090
6.100
5.840
5.900
218,971
-0.20(-3.28%)
Feb 24, 2010
5.940
6.140
5.938
6.100
233,006
+0.16(+2.69%)
Feb 23, 2010
6.000
6.200
5.800
5.940
351,353
-0.12(-1.98%)
Feb 22, 2010
5.650
6.310
5.650
6.060
562,317
+0.32(+5.57%)
Feb 19, 2010
5.810
5.810
5.640
5.740
377,080
+0.02(+0.35%)
Feb 18, 2010
5.730
5.760
5.640
5.720
114,782
-0.05(-0.87%)
Feb 17, 2010
5.800
5.950
5.610
5.770
237,381
-0.11(-1.87%)
Feb 16, 2010
5.880
6.000
5.720
5.880
209,127
+0.05(+0.86%)
Feb 12, 2010
5.730
5.830
5.830
5.830
252,500
+0.11(+1.92%)
Feb 11, 2010
5.330
5.820
5.310
5.720
557,637
+0.31(+5.73%)
Feb 10, 2010
5.230
5.570
5.110
5.410
304,737
+0.07(+1.31%)
Feb 09, 2010
5.020
5.420
5.020
5.340
189,418
+0.29(+5.74%)
Feb 08, 2010
5.080
5.160
4.940
5.050
35,037
+0.02(+0.40%)
Feb 05, 2010
5.090
5.090
4.830
5.030
97,863
+0.01(+0.20%)
Feb 04, 2010
5.000
5.120
4.950
5.020
74,118
-0.02(-0.40%)
Feb 03, 2010
4.870
5.200
4.760
5.040
212,683
+0.29(+6.11%)
Feb 02, 2010
4.850
4.870
4.720
4.750
147,371
-0.16(-3.26%)
Feb 01, 2010
4.610
5.050
4.530
4.910
107,576
+0.21(+4.47%)
Jan 29, 2010
4.850
4.960
4.600
4.700
109,140
-0.08(-1.67%)
Jan 28, 2010
5.020
5.020
4.600
4.780
211,196
-0.17(-3.43%)
Jan 27, 2010
5.220
5.250
4.930
4.950
228,343
-0.29(-5.53%)
Jan 26, 2010
5.150
5.260
5.070
5.240
218,690
+0.08(+1.55%)
Jan 25, 2010
5.190
5.250
5.090
5.160
69,202
+0.09(+1.78%)
Jan 22, 2010
5.270
5.380
5.070
5.070
392,007
-0.34(-6.28%)
Jan 21, 2010
5.280
5.480
5.250
5.410
201,156
+0.18(+3.44%)
Jan 20, 2010
5.200
5.470
5.200
5.230
212,719
+0.03(+0.58%)
Jan 19, 2010
5.200
5.360
5.200
5.200
59,742
-0.05(-0.95%)
Jan 15, 2010
5.150
5.250
5.250
5.250
154,000
+0.06(+1.16%)
Jan 14, 2010
5.110
5.300
5.080
5.190
44,609
+0.01(+0.19%)
Jan 13, 2010
5.090
5.210
5.000
5.180
163,385
+0.13(+2.57%)
Jan 12, 2010
5.070
5.200
5.000
5.050
71,482
-0.06(-1.17%)
Jan 11, 2010
5.070
5.110
5.050
5.110
24,946
-0.02(-0.39%)
Jan 08, 2010
5.020
5.155
5.010
5.130
51,737
+0.04(+0.79%)
Jan 07, 2010
5.200
5.200
4.990
5.090
118,402
-0.09(-1.74%)
Jan 06, 2010
5.200
5.370
5.150
5.180
62,030
-0.02(-0.38%)
Jan 05, 2010
5.160
5.380
5.160
5.200
83,522
-0.01(-0.19%)
Jan 04, 2010
5.200
5.250
5.170
5.210
91,358
-0.02(-0.38%)
Dec 31, 2009
5.030
5.230
5.230
5.230
299,400
+0.30(+6.09%)
Dec 30, 2009
4.990
4.990
4.800
4.930
224,573
-0.02(-0.40%)
Dec 29, 2009
4.680
5.000
4.490
4.950
267,942
+0.30(+6.45%)
Dec 28, 2009
4.710
4.800
4.620
4.650
28,526
-0.11(-2.31%)
Dec 24, 2009
4.770
4.770
4.624
4.760
21,864
-0.04(-0.83%)
Dec 23, 2009
4.800
4.830
4.620
4.800
21,100
+0.01(+0.21%)
Dec 22, 2009
4.770
4.890
4.740
4.790
154,432
+0.02(+0.42%)
Dec 21, 2009
4.640
4.770
4.430
4.770
255,219
+0.17(+3.70%)
Dec 18, 2009
4.550
4.700
4.490
4.600
45,745
+0.02(+0.44%)
Dec 17, 2009
4.570
4.640
4.520
4.580
27,622
-0.12(-2.55%)
Dec 16, 2009
4.810
4.850
4.630
4.700
64,059
-0.10(-2.08%)
Dec 15, 2009
4.780
4.850
4.721
4.800
128,395
+0.05(+1.05%)
Dec 14, 2009
4.610
4.850
4.520
4.750
234,759
+0.20(+4.40%)
Dec 11, 2009
4.480
4.610
4.380
4.550
70,322
+0.04(+0.89%)
Dec 10, 2009
4.590
4.600
4.510
4.510
47,245
-0.11(-2.38%)
Dec 09, 2009
4.690
4.730
4.570
4.620
183,643
-0.05(-1.07%)
Dec 08, 2009
4.470
4.772
4.470
4.670
110,564
+0.02(+0.43%)
Dec 07, 2009
4.300
4.680
4.300
4.650
262,789
+0.19(+4.14%)
Dec 04, 2009
4.470
4.600
4.380
4.465
172,607
+0.01(+0.34%)
Dec 03, 2009
4.300
4.490
4.260
4.450
91,834
+0.17(+3.97%)
Dec 02, 2009
4.300
4.420
4.280
4.280
97,127
-0.03(-0.70%)
Dec 01, 2009
4.354
4.380
4.300
4.310
80,308
+0.02(+0.47%)
Nov 30, 2009
4.310
4.350
4.250
4.290
75,859
-0.04(-0.92%)
Nov 27, 2009
4.270
4.340
4.090
4.330
21,198
-0.01(-0.23%)
Nov 25, 2009
4.200
4.340
4.200
4.340
29,970
+0.09(+2.12%)
Nov 24, 2009
4.250
4.300
4.230
4.250
211,117
-0.05(-1.16%)
Nov 23, 2009
4.390
4.430
4.180
4.300
623,253
-0.08(-1.83%)
Nov 20, 2009
4.500
4.500
4.330
4.380
68,421
-0.09(-2.01%)
Nov 19, 2009
4.490
4.500
4.370
4.470
143,488
-0.03(-0.67%)
Nov 18, 2009
4.340
4.530
4.300
4.500
81,558
+0.05(+1.12%)
Nov 17, 2009
4.300
4.510
4.300
4.450
64,238
-0.02(-0.45%)
Nov 16, 2009
4.510
4.520
4.320
4.470
89,686
+0.01(+0.22%)
Nov 13, 2009
4.150
4.500
4.012
4.460
308,943
+0.31(+7.47%)
Nov 12, 2009
4.020
4.170
4.020
4.150
161,898
+0.07(+1.72%)
Nov 11, 2009
4.090
4.120
4.020
4.080
322,529
-0.03(-0.73%)
Nov 10, 2009
4.220
4.250
4.050
4.110
264,684
-0.16(-3.75%)
Nov 09, 2009
4.340
4.440
4.190
4.270
179,419
-0.10(-2.29%)
Nov 06, 2009
4.490
4.530
4.340
4.370
116,449
-0.03(-0.68%)
Nov 05, 2009
4.310
4.530
4.270
4.400
106,373
+0.04(+0.92%)
Nov 04, 2009
4.300
4.380
4.290
4.360
180,925
+0.11(+2.59%)
Nov 03, 2009
4.260
4.280
4.060
4.250
212,188
-0.10(-2.30%)
Nov 02, 2009
4.340
4.440
4.270
4.350
120,201
-0.04(-0.91%)
Oct 30, 2009
4.340
4.590
4.300
4.390
107,692
-0.03(-0.68%)
Oct 29, 2009
4.380
4.510
4.370
4.420
128,131
+0.10(+2.31%)
Oct 28, 2009
4.280
4.530
4.280
4.320
119,984
+0.00(+0.00%)
Oct 27, 2009
4.500
4.500
4.280
4.320
177,844
-0.22(-4.85%)
Oct 26, 2009
4.700
4.760
4.450
4.540
61,851
-0.13(-2.78%)
Oct 23, 2009
4.630
4.700
4.550
4.670
66,811
+0.04(+0.86%)
Oct 22, 2009
4.950
4.950
4.560
4.630
256,952
-0.29(-5.89%)
Oct 21, 2009
4.960
5.000
4.920
4.920
124,492
-0.06(-1.20%)
Oct 20, 2009
5.000
5.020
4.930
4.980
123,147
-0.03(-0.60%)
Oct 19, 2009
4.910
5.020
4.900
5.010
128,632
+0.08(+1.62%)
Oct 16, 2009
4.900
5.000
4.880
4.930
77,213
-0.06(-1.20%)
Oct 15, 2009
4.950
5.000
4.920
4.990
151,342
+0.00(+0.00%)
Oct 14, 2009
4.990
4.990
4.960
4.990
76,160
+0.01(+0.20%)
Oct 13, 2009
4.900
4.980
4.880
4.980
112,755
+0.07(+1.43%)
Oct 12, 2009
4.910
4.950
4.850
4.910
59,773
+0.02(+0.41%)
Oct 09, 2009
4.860
4.950
4.860
4.890
121,152
+0.05(+1.03%)
Oct 08, 2009
4.990
5.000
4.840
4.840
67,300
-0.19(-3.78%)
Oct 07, 2009
5.011
5.030
4.900
5.030
32,163
-0.02(-0.40%)
Oct 06, 2009
5.010
5.180
5.000
5.050
147,764
+0.06(+1.20%)
Oct 05, 2009
4.860
5.010
4.860
4.990
111,954
+0.13(+2.67%)
Oct 02, 2009
5.040
5.110
4.830
4.860
282,974
-0.18(-3.57%)
Oct 01, 2009
5.200
5.200
5.020
5.040
404,663
-0.21(-4.00%)
Sep 30, 2009
5.270
5.270
5.160
5.250
147,461
+0.02(+0.38%)
Sep 29, 2009
5.250
5.280
5.160
5.230
110,922
-0.06(-1.13%)
Sep 28, 2009
5.180
5.300
5.130
5.290
142,919
+0.10(+1.93%)
Sep 25, 2009
5.070
5.200
5.050
5.190
140,788
+0.07(+1.37%)
Sep 24, 2009
5.200
5.210
5.010
5.120
317,712
-0.06(-1.16%)
Sep 23, 2009
5.250
5.300
5.130
5.180
149,126
-0.03(-0.58%)
Sep 22, 2009
5.150
5.260
5.130
5.210
218,281
+0.01(+0.19%)
Sep 21, 2009
5.160
5.210
5.090
5.200
90,695
+0.00(+0.00%)
Sep 18, 2009
5.110
5.280
5.090
5.200
158,605
+0.01(+0.19%)
Sep 17, 2009
5.180
5.290
5.124
5.190
171,818
-0.01(-0.19%)
Sep 16, 2009
5.260
5.410
5.080
5.200
596,394
-0.08(-1.52%)
Sep 15, 2009
5.230
5.320
5.050
5.280
252,218
-0.02(-0.38%)
Sep 14, 2009
5.180
5.300
5.180
5.300
78,683
+0.08(+1.53%)
Sep 11, 2009
5.180
5.220
5.130
5.220
230,092
+0.00(+0.00%)
Sep 10, 2009
5.210
5.290
5.150
5.220
211,611
-0.05(-0.95%)
Sep 09, 2009
5.210
5.290
5.150
5.270
303,758
+0.07(+1.35%)
Sep 08, 2009
5.240
5.290
5.150
5.200
39,036
+0.02(+0.39%)
Sep 04, 2009
5.160
5.210
5.070
5.180
53,323
+0.04(+0.78%)
Sep 03, 2009
5.120
5.205
5.040
5.140
37,647
+0.11(+2.19%)
Sep 02, 2009
4.990
5.290
4.930
5.030
272,672
+0.04(+0.80%)
Sep 01, 2009
5.100
5.280
4.960
4.990
264,943
-0.16(-3.11%)
Aug 31, 2009
5.260
5.400
5.090
5.150
232,284
-0.10(-1.90%)
Aug 28, 2009
5.250
5.330
5.190
5.250
252,219
+0.08(+1.55%)
Aug 27, 2009
5.110
5.240
5.010
5.170
306,608
+0.03(+0.58%)
Aug 26, 2009
4.960
5.230
4.900
5.140
340,844
+0.07(+1.38%)
Aug 25, 2009
5.100
5.180
4.910
5.070
366,988
+0.02(+0.40%)
Aug 24, 2009
5.050
5.100
4.950
5.050
161,779
+0.00(+0.00%)
Aug 21, 2009
4.950
5.050
4.830
5.050
74,484
+0.12(+2.43%)
Aug 20, 2009
4.790
5.000
4.790
4.930
34,775
+0.08(+1.65%)
Aug 19, 2009
4.850
4.950
4.810
4.850
33,374
+0.00(+0.00%)
Aug 18, 2009
4.820
5.000
4.820
4.850
36,900
+0.03(+0.62%)
Aug 17, 2009
5.040
5.040
4.750
4.820
113,737
-0.29(-5.68%)
Aug 14, 2009
5.100
5.190
4.990
5.110
122,570
-0.08(-1.54%)
Aug 13, 2009
5.240
5.300
5.070
5.190
79,681
-0.03(-0.57%)
Aug 12, 2009
5.150
5.320
5.040
5.220
94,465
-0.06(-1.14%)
Aug 11, 2009
5.170
5.330
5.000
5.280
144,762
+0.08(+1.54%)
Aug 10, 2009
5.320
5.320
5.120
5.200
62,351
-0.14(-2.62%)
Aug 07, 2009
5.180
5.380
5.100
5.340
96,091
+0.16(+3.09%)
Aug 06, 2009
5.190
5.260
5.030
5.180
120,668
-0.06(-1.15%)
Aug 05, 2009
5.304
5.390
5.170
5.240
53,703
-0.05(-0.95%)
Aug 04, 2009
5.150
5.290
5.040
5.290
112,883
+0.21(+4.13%)
Aug 03, 2009
5.250
5.270
5.000
5.080
118,085
-0.10(-1.93%)
Jul 31, 2009
5.370
5.420
5.050
5.180
107,708
-0.30(-5.47%)
Jul 30, 2009
5.380
5.500
5.140
5.480
116,184
+0.10(+1.86%)
Jul 29, 2009
5.200
5.400
5.200
5.380
116,361
-0.02(-0.37%)
Jul 28, 2009
5.100
5.400
5.030
5.400
327,873
+0.31(+6.09%)
Jul 27, 2009
5.110
5.160
5.010
5.090
52,752
-0.09(-1.74%)
Jul 24, 2009
5.190
5.240
5.000
5.180
26,648
+0.04(+0.78%)
Jul 23, 2009
5.090
5.270
5.040
5.140
66,185
+0.07(+1.38%)
Jul 22, 2009
5.040
5.170
5.040
5.070
28,451
-0.04(-0.78%)
Jul 21, 2009
5.140
5.160
4.850
5.110
74,934
-0.10(-1.92%)
Jul 20, 2009
5.220
5.300
5.140
5.210
40,672
+0.08(+1.56%)
Jul 17, 2009
5.160
5.180
5.020
5.130
99,558
-0.08(-1.54%)
Jul 16, 2009
5.160
5.270
5.030
5.210
79,586
+0.10(+1.96%)
Jul 15, 2009
4.800
5.290
4.800
5.110
304,304
+0.26(+5.36%)
Jul 14, 2009
4.630
4.980
4.630
4.850
110,059
+0.16(+3.41%)
Jul 13, 2009
4.590
4.740
4.510
4.690
120,170
-0.04(-0.85%)
Jul 10, 2009
4.870
4.870
4.640
4.730
138,094
-0.08(-1.66%)
Jul 09, 2009
4.800
4.990
4.740
4.810
59,956
+0.01(+0.21%)
Jul 08, 2009
4.880
5.050
4.723
4.800
105,632
+0.02(+0.42%)
Jul 07, 2009
4.920
5.080
4.760
4.780
224,863
-0.23(-4.59%)
Jul 06, 2009
4.980
5.110
4.800
5.010
67,033
-0.15(-2.91%)
Jul 02, 2009
5.130
5.280
5.080
5.160
93,302
-0.07(-1.34%)
Jul 01, 2009
4.890
5.350
4.890
5.230
278,356
+0.23(+4.60%)
Jun 30, 2009
5.000
5.090
4.800
5.000
292,531
-0.02(-0.40%)
Jun 29, 2009
5.000
5.050
4.790
5.020
127,949
+0.08(+1.62%)
Jun 26, 2009
4.910
5.130
4.660
4.940
440,831
+0.10(+2.07%)
Jun 25, 2009
4.740
4.950
4.710
4.840
102,985
+0.09(+1.89%)
Jun 24, 2009
4.770
4.850
4.650
4.750
95,031
+0.00(+0.00%)
Jun 23, 2009
4.890
4.960
4.630
4.750
204,223
-0.18(-3.65%)
Jun 22, 2009
5.100
5.130
4.840
4.930
121,008
-0.11(-2.18%)
Jun 19, 2009
5.140
5.280
5.000
5.040
123,559
-0.18(-3.45%)
Jun 18, 2009
5.300
5.600
4.840
5.220
485,830
-0.08(-1.51%)
Jun 17, 2009
5.150
5.300
4.870
5.300
343,642
+0.30(+6.00%)
Jun 16, 2009
5.000
5.240
4.940
5.000
410,360
+0.05(+1.01%)
Jun 15, 2009
5.200
5.250
4.950
4.950
588,112
+0.31(+6.68%)
Jun 12, 2009
4.580
4.690
4.570
4.640
104,322
+0.02(+0.43%)
Jun 11, 2009
4.370
4.650
4.360
4.620
297,508
+0.25(+5.72%)
Jun 10, 2009
4.500
4.600
4.110
4.370
217,462
-0.05(-1.13%)
Jun 09, 2009
4.110
4.630
4.110
4.420
354,918
+0.31(+7.54%)
Jun 08, 2009
3.940
4.110
3.895
4.110
198,772
+0.06(+1.48%)
Jun 05, 2009
4.020
4.170
3.880
4.050
61,698
+0.01(+0.25%)
Jun 04, 2009
4.100
4.150
3.880
4.040
84,105
-0.11(-2.65%)
Jun 03, 2009
4.170
4.210
3.940
4.150
55,309
-0.06(-1.43%)
Jun 02, 2009
4.000
4.270
4.000
4.210
46,946
+0.08(+1.94%)
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.