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 (%)
Jan 30, 2009
2.470
2.480
2.280
2.300
209,232
-0.09(-3.77%)
Jan 29, 2009
2.430
2.440
2.350
2.390
83,876
-0.06(-2.45%)
Jan 28, 2009
2.430
2.450
2.400
2.450
21,972
+0.06(+2.51%)
Jan 27, 2009
2.330
2.430
2.230
2.390
24,150
+0.07(+3.02%)
Jan 26, 2009
2.140
2.330
2.140
2.320
96,170
+0.18(+8.41%)
Jan 23, 2009
1.970
2.180
1.970
2.140
209,644
+0.12(+5.94%)
Jan 22, 2009
2.080
2.150
2.020
2.020
130,943
-0.12(-5.61%)
Jan 21, 2009
1.980
2.170
1.960
2.140
48,809
+0.16(+8.09%)
Jan 20, 2009
2.150
2.280
1.960
1.980
236,377
-0.20(-9.17%)
Jan 16, 2009
2.250
2.250
2.150
2.180
50,267
+0.03(+1.40%)
Jan 15, 2009
2.280
2.280
2.030
2.150
109,366
+0.05(+2.38%)
Jan 14, 2009
2.210
2.310
2.080
2.100
105,340
-0.18(-7.89%)
Jan 13, 2009
2.350
2.370
2.160
2.280
379,134
-0.02(-0.87%)
Jan 12, 2009
2.580
2.580
2.240
2.300
99,817
-0.16(-6.50%)
Jan 09, 2009
2.640
2.700
2.450
2.460
137,176
-0.16(-6.11%)
Jan 08, 2009
2.590
2.670
2.460
2.620
571,522
+0.14(+5.65%)
Jan 07, 2009
2.580
2.580
2.220
2.480
462,134
-0.16(-6.06%)
Jan 06, 2009
2.480
2.640
2.430
2.640
588,070
+0.22(+9.09%)
Jan 05, 2009
2.330
2.480
2.300
2.420
367,694
+0.17(+7.56%)
Jan 02, 2009
2.120
2.400
1.980
2.250
628,205
+0.29(+14.80%)
Dec 31, 2008
1.920
2.020
1.850
1.960
575,054
-0.01(-0.51%)
Dec 30, 2008
1.850
1.970
1.800
1.970
195,000
+0.14(+7.65%)
Dec 29, 2008
1.900
2.000
1.830
1.830
46,504
-0.07(-3.68%)
Dec 26, 2008
1.920
2.100
1.880
1.900
627,358
-0.04(-2.06%)
Dec 24, 2008
1.880
2.050
1.880
1.940
68,046
-0.01(-0.51%)
Dec 23, 2008
2.020
2.070
1.780
1.950
1,226,232
-0.05(-2.50%)
Dec 22, 2008
1.980
2.080
1.770
2.000
1,238,845
-0.01(-0.50%)
Dec 19, 2008
2.050
2.090
1.960
2.010
204,681
-0.04(-1.95%)
Dec 18, 2008
2.120
2.260
1.950
2.050
514,730
-0.14(-6.39%)
Dec 17, 2008
2.300
2.480
2.080
2.190
353,479
-0.11(-4.78%)
Dec 16, 2008
2.450
2.450
2.225
2.300
276,797
-0.12(-4.96%)
Dec 15, 2008
2.300
2.542
2.300
2.420
113,316
-0.15(-5.84%)
Dec 12, 2008
2.220
2.570
2.220
2.570
131,987
+0.21(+8.90%)
Dec 11, 2008
2.450
2.450
2.270
2.360
49,363
-0.09(-3.67%)
Dec 10, 2008
2.290
2.460
2.290
2.450
105,799
+0.17(+7.46%)
Dec 09, 2008
2.300
2.490
2.210
2.280
206,911
-0.03(-1.30%)
Dec 08, 2008
2.430
2.470
2.310
2.310
189,509
-0.04(-1.70%)
Dec 05, 2008
2.300
2.360
2.160
2.350
113,303
+0.15(+6.82%)
Dec 04, 2008
2.240
2.420
2.180
2.200
48,873
-0.15(-6.38%)
Dec 03, 2008
2.270
2.430
2.060
2.350
119,071
+0.15(+6.82%)
Dec 02, 2008
2.490
2.490
2.150
2.200
71,719
-0.09(-3.93%)
Dec 01, 2008
2.580
2.650
2.110
2.290
97,702
-0.32(-12.26%)
Nov 28, 2008
2.400
2.610
2.290
2.610
82,067
+0.20(+8.30%)
Nov 26, 2008
1.950
2.420
1.950
2.410
376,579
+0.41(+20.50%)
Nov 25, 2008
2.120
2.120
2.000
2.000
73,137
-0.05(-2.44%)
Nov 24, 2008
2.060
2.160
2.000
2.050
296,367
-0.05(-2.38%)
Nov 21, 2008
2.060
2.110
1.870
2.100
382,969
+0.12(+6.06%)
Nov 20, 2008
2.110
2.120
1.960
1.980
189,449
-0.13(-6.16%)
Nov 19, 2008
2.130
2.220
2.100
2.110
64,736
-0.02(-0.94%)
Nov 18, 2008
2.270
2.300
2.050
2.130
160,745
-0.13(-5.75%)
Nov 17, 2008
2.210
2.430
2.200
2.260
220,705
-0.07(-3.00%)
Nov 14, 2008
2.400
2.400
2.230
2.330
212,764
-0.01(-0.43%)
Nov 13, 2008
2.240
2.710
2.010
2.340
1,026,125
+0.16(+7.34%)
Nov 12, 2008
2.350
2.350
2.140
2.180
741,390
-0.19(-8.02%)
Nov 11, 2008
2.550
2.560
2.320
2.370
113,152
-0.13(-5.20%)
Nov 10, 2008
2.770
2.790
2.410
2.500
350,641
-0.15(-5.66%)
Nov 07, 2008
2.650
2.840
2.640
2.650
481,526
+0.01(+0.38%)
Nov 06, 2008
2.970
2.990
2.450
2.640
594,209
-0.30(-10.20%)
Nov 05, 2008
3.100
3.150
2.940
2.940
90,442
-0.15(-4.85%)
Nov 04, 2008
3.100
3.160
3.000
3.090
392,989
+0.00(+0.00%)
Nov 03, 2008
3.150
3.190
3.060
3.090
287,996
-0.02(-0.64%)
Oct 31, 2008
2.980
3.150
2.930
3.110
530,481
+0.12(+4.01%)
Oct 30, 2008
2.690
3.070
2.680
2.990
1,481,371
+0.40(+15.44%)
Oct 29, 2008
2.420
2.620
2.420
2.590
360,204
+0.19(+7.92%)
Oct 28, 2008
2.590
2.850
2.200
2.400
608,811
-0.17(-6.61%)
Oct 27, 2008
2.730
2.800
2.540
2.570
107,145
-0.18(-6.55%)
Oct 24, 2008
2.770
2.840
2.570
2.750
375,177
-0.15(-5.17%)
Oct 23, 2008
3.090
3.150
2.800
2.900
182,589
-0.17(-5.54%)
Oct 22, 2008
3.110
3.450
2.950
3.070
147,686
-0.12(-3.76%)
Oct 21, 2008
3.300
3.430
3.030
3.190
176,087
-0.14(-4.20%)
Oct 20, 2008
3.240
3.420
3.210
3.330
37,998
+0.19(+6.05%)
Oct 17, 2008
2.960
3.250
2.960
3.140
241,684
+0.00(+0.00%)
Oct 16, 2008
3.070
3.350
2.900
3.140
348,329
+0.09(+2.95%)
Oct 15, 2008
3.270
3.270
2.980
3.050
151,838
-0.20(-6.15%)
Oct 14, 2008
3.530
3.600
3.010
3.250
571,784
-0.28(-7.93%)
Oct 13, 2008
3.590
3.590
3.200
3.530
221,394
+0.64(+22.15%)
Oct 10, 2008
2.670
3.000
2.620
2.890
490,575
+0.09(+3.21%)
Oct 09, 2008
3.030
3.450
2.610
2.800
324,281
-0.22(-7.28%)
Oct 08, 2008
2.980
3.030
2.950
3.020
335,396
+0.09(+3.07%)
Oct 07, 2008
3.040
3.160
2.900
2.930
145,095
-0.10(-3.30%)
Oct 06, 2008
3.130
3.350
2.900
3.030
271,598
-0.07(-2.26%)
Oct 03, 2008
3.380
3.430
3.100
3.100
423,505
-0.25(-7.46%)
Oct 02, 2008
3.600
3.740
3.260
3.350
367,419
-0.21(-5.90%)
Oct 01, 2008
3.680
3.770
3.380
3.560
143,410
-0.07(-1.93%)
Sep 30, 2008
3.510
3.650
3.320
3.630
356,738
+0.23(+6.76%)
Sep 29, 2008
3.720
3.760
3.400
3.400
286,810
-0.31(-8.36%)
Sep 26, 2008
3.950
3.950
3.640
3.710
414,980
-0.26(-6.55%)
Sep 25, 2008
3.990
4.000
3.890
3.970
140,357
+0.07(+1.79%)
Sep 24, 2008
4.010
4.020
3.900
3.900
81,647
-0.10(-2.50%)
Sep 23, 2008
3.990
4.120
3.980
4.000
108,887
-0.02(-0.50%)
Sep 22, 2008
4.160
4.220
3.990
4.020
181,785
-0.08(-1.95%)
Sep 19, 2008
4.230
4.420
4.100
4.100
332,143
+0.02(+0.49%)
Sep 18, 2008
3.980
4.100
3.650
4.080
371,593
+0.08(+2.00%)
Sep 17, 2008
3.990
4.080
3.970
4.000
319,025
-0.08(-1.96%)
Sep 16, 2008
4.030
4.080
3.980
4.080
483,998
+0.06(+1.49%)
Sep 15, 2008
4.110
4.250
3.990
4.020
832,007
-0.18(-4.29%)
Sep 12, 2008
3.950
4.290
3.950
4.200
1,195,104
+0.27(+6.87%)
Sep 11, 2008
4.030
4.030
3.910
3.930
470,626
-0.10(-2.48%)
Sep 10, 2008
4.110
4.130
3.960
4.030
290,660
+0.01(+0.25%)
Sep 09, 2008
4.350
4.420
3.920
4.020
365,010
-0.26(-6.07%)
Sep 08, 2008
4.900
4.910
4.260
4.280
248,016
-0.16(-3.60%)
Sep 05, 2008
4.700
4.790
4.400
4.440
737,294
-0.24(-5.13%)
Sep 04, 2008
4.990
4.990
4.530
4.680
334,781
-0.31(-6.21%)
Sep 03, 2008
5.040
5.060
4.930
4.990
129,346
-0.13(-2.54%)
Sep 02, 2008
5.350
5.350
5.070
5.120
170,671
-0.18(-3.40%)
Aug 29, 2008
5.270
5.360
5.230
5.300
131,225
+0.02(+0.38%)
Aug 28, 2008
5.340
5.340
5.240
5.280
90,087
+0.00(+0.00%)
Aug 27, 2008
5.250
5.289
5.230
5.280
85,366
+0.08(+1.54%)
Aug 26, 2008
5.350
5.350
5.180
5.200
195,022
-0.07(-1.33%)
Aug 25, 2008
5.350
5.480
5.200
5.270
130,571
-0.12(-2.14%)
Aug 22, 2008
5.390
5.500
5.250
5.385
172,402
+0.04(+0.84%)
Aug 21, 2008
5.350
5.360
5.170
5.340
140,709
+0.01(+0.19%)
Aug 20, 2008
5.210
5.470
5.210
5.330
280,214
+0.11(+2.11%)
Aug 19, 2008
5.360
5.360
5.170
5.220
439,355
-0.11(-2.06%)
Aug 18, 2008
5.280
5.380
5.200
5.330
408,828
+0.13(+2.50%)
Aug 15, 2008
5.220
5.360
5.150
5.200
233,041
-0.13(-2.44%)
Aug 14, 2008
5.230
5.360
5.195
5.330
256,421
+0.10(+1.91%)
Aug 13, 2008
5.200
5.240
5.040
5.230
260,389
+0.07(+1.36%)
Aug 12, 2008
5.250
5.279
5.020
5.160
276,504
-0.04(-0.77%)
Aug 11, 2008
5.150
5.310
5.100
5.200
325,715
+0.10(+1.96%)
Aug 08, 2008
4.950
5.120
4.915
5.100
436,053
+0.12(+2.41%)
Aug 07, 2008
4.950
5.090
4.850
4.980
333,330
-0.02(-0.40%)
Aug 06, 2008
4.910
5.100
4.900
5.000
265,189
+0.02(+0.40%)
Aug 05, 2008
5.000
5.030
4.880
4.980
339,744
+0.00(+0.00%)
Aug 04, 2008
4.950
5.050
4.940
4.980
279,725
+0.01(+0.20%)
Aug 01, 2008
5.090
5.180
4.820
4.970
508,180
-0.16(-3.12%)
Jul 31, 2008
5.000
5.380
4.970
5.130
850,003
+0.56(+12.25%)
Jul 30, 2008
4.670
4.690
4.540
4.570
496,487
+0.00(+0.00%)
Jul 29, 2008
4.570
5.000
4.330
4.570
683,607
-0.34(-6.92%)
Jul 28, 2008
5.080
5.190
4.650
4.910
577,800
-0.23(-4.47%)
Jul 25, 2008
5.160
5.255
5.100
5.140
166,433
-0.10(-1.91%)
Jul 24, 2008
5.400
5.420
5.160
5.240
258,681
-0.16(-2.96%)
Jul 23, 2008
5.390
5.420
5.270
5.400
550,585
+0.25(+4.85%)
Jul 22, 2008
5.380
5.380
5.100
5.150
583,140
-0.23(-4.28%)
Jul 21, 2008
5.670
5.690
5.340
5.380
602,564
+0.18(+3.46%)
Jul 18, 2008
5.410
5.410
5.170
5.200
269,609
-0.24(-4.41%)
Jul 17, 2008
5.310
5.440
5.160
5.440
419,094
+0.25(+4.82%)
Jul 16, 2008
5.270
5.300
4.870
5.190
733,216
-0.35(-6.32%)
Jul 15, 2008
5.490
5.700
5.270
5.540
208,840
+0.03(+0.54%)
Jul 14, 2008
5.560
5.800
5.500
5.510
131,552
-0.08(-1.43%)
Jul 11, 2008
5.700
5.701
5.550
5.590
171,309
-0.20(-3.45%)
Jul 10, 2008
6.050
6.139
5.710
5.790
134,639
-0.18(-3.02%)
Jul 09, 2008
6.380
6.380
5.960
5.970
117,040
-0.48(-7.44%)
Jul 08, 2008
6.220
6.450
6.030
6.450
105,161
+0.18(+2.87%)
Jul 07, 2008
6.240
6.350
6.170
6.270
223,118
+0.20(+3.38%)
Jul 04, 2008
6.380
6.430
6.000
6.065
151,280
+0.00(+0.00%)
Jul 03, 2008
6.380
6.430
6.000
6.065
151,280
-0.38(-5.97%)
Jul 02, 2008
6.450
6.640
6.270
6.450
171,447
-0.01(-0.15%)
Jul 01, 2008
6.580
6.610
6.320
6.460
191,046
-0.19(-2.86%)
Jun 30, 2008
6.950
6.950
6.610
6.650
248,772
-0.18(-2.64%)
Jun 27, 2008
6.830
7.260
6.270
6.830
1,143,170
-0.53(-7.20%)
Jun 26, 2008
7.580
7.580
7.350
7.360
178,851
-0.24(-3.16%)
Jun 25, 2008
7.520
7.650
7.483
7.600
249,177
+0.03(+0.40%)
Jun 24, 2008
7.620
7.740
7.530
7.570
93,028
-0.08(-1.05%)
Jun 23, 2008
7.950
7.950
7.620
7.650
56,635
-0.30(-3.77%)
Jun 20, 2008
8.000
8.020
7.820
7.950
161,452
-0.05(-0.62%)
Jun 19, 2008
7.950
8.080
7.890
8.000
178,544
+0.05(+0.63%)
Jun 18, 2008
7.760
7.950
7.760
7.950
178,565
+0.15(+1.92%)
Jun 17, 2008
7.660
7.820
7.600
7.800
309,981
+0.15(+1.96%)
Jun 16, 2008
7.780
7.880
7.520
7.650
273,688
-0.11(-1.42%)
Jun 13, 2008
7.540
7.800
7.540
7.760
361,733
+0.20(+2.65%)
Jun 12, 2008
7.590
7.640
7.370
7.560
462,647
-0.06(-0.79%)
Jun 11, 2008
8.000
8.120
7.480
7.620
467,973
-0.38(-4.75%)
Jun 10, 2008
8.110
8.450
7.940
8.000
190,592
-0.40(-4.76%)
Jun 09, 2008
8.500
8.600
8.300
8.400
203,055
-0.10(-1.18%)
Jun 06, 2008
8.480
8.560
8.470
8.500
126,335
-0.04(-0.47%)
Jun 05, 2008
8.630
8.630
8.430
8.540
490,904
-0.02(-0.23%)
Jun 04, 2008
8.600
8.710
8.390
8.560
189,979
+0.04(+0.47%)
Jun 03, 2008
8.710
8.860
8.480
8.520
474,261
-0.12(-1.39%)
Jun 02, 2008
8.920
9.000
8.520
8.640
171,446
-0.32(-3.57%)
May 30, 2008
9.130
9.130
8.960
8.960
151,379
-0.11(-1.21%)
May 29, 2008
9.150
9.150
8.980
9.070
99,336
-0.08(-0.87%)
May 28, 2008
9.200
9.250
8.930
9.150
181,160
-0.02(-0.22%)
May 27, 2008
8.850
9.170
8.850
9.170
156,431
+0.28(+3.15%)
May 26, 2008
8.900
9.020
8.560
8.890
135,609
+0.00(+0.00%)
May 23, 2008
8.900
9.020
8.560
8.890
135,609
-0.01(-0.11%)
May 22, 2008
8.990
9.000
8.580
8.900
178,200
-0.07(-0.78%)
May 21, 2008
9.030
9.220
8.750
8.970
122,408
-0.01(-0.11%)
May 20, 2008
9.384
9.384
8.800
8.980
161,565
-0.42(-4.47%)
May 19, 2008
9.540
9.750
9.260
9.400
202,129
+0.15(+1.62%)
May 16, 2008
9.360
9.430
9.070
9.250
114,672
-0.17(-1.80%)
May 15, 2008
9.200
9.420
8.974
9.420
436,963
+0.23(+2.50%)
May 14, 2008
9.080
9.280
9.070
9.190
69,873
+0.12(+1.32%)
May 13, 2008
9.120
9.260
8.990
9.070
231,473
+0.04(+0.44%)
May 12, 2008
8.850
9.180
8.814
9.030
122,005
+0.17(+1.92%)
May 09, 2008
8.850
8.970
8.700
8.860
145,939
-0.02(-0.23%)
May 08, 2008
8.930
9.120
8.820
8.880
128,406
-0.12(-1.33%)
May 07, 2008
9.250
9.330
8.890
9.000
166,442
-0.17(-1.85%)
May 06, 2008
8.950
9.260
8.950
9.170
95,669
+0.17(+1.89%)
May 05, 2008
9.010
9.220
8.770
9.000
174,825
-0.04(-0.44%)
May 02, 2008
9.200
9.200
8.850
9.040
289,122
+0.02(+0.22%)
May 01, 2008
8.850
9.260
8.610
9.020
1,176,207
+1.50(+19.95%)
Apr 30, 2008
7.470
7.570
7.320
7.520
252,765
+0.14(+1.90%)
Apr 29, 2008
7.500
7.500
7.300
7.380
570,901
-0.01(-0.14%)
Apr 28, 2008
7.440
7.550
7.390
7.390
235,818
-0.11(-1.47%)
Apr 25, 2008
7.610
7.610
7.480
7.500
142,776
-0.12(-1.57%)
Apr 24, 2008
7.530
7.680
7.480
7.620
221,079
+0.09(+1.20%)
Apr 23, 2008
7.500
7.690
7.480
7.530
290,748
+0.05(+0.67%)
Apr 22, 2008
7.630
7.690
7.440
7.480
189,043
-0.21(-2.73%)
Apr 21, 2008
7.790
7.905
7.660
7.690
152,169
-0.21(-2.66%)
Apr 18, 2008
7.720
8.080
7.710
7.900
210,062
+0.36(+4.77%)
Apr 17, 2008
7.850
7.950
7.530
7.540
155,829
-0.38(-4.80%)
Apr 16, 2008
7.500
8.000
7.500
7.920
200,841
+0.37(+4.90%)
Apr 15, 2008
7.650
7.700
7.430
7.550
277,789
-0.14(-1.82%)
Apr 14, 2008
7.960
8.090
7.660
7.690
141,954
-0.34(-4.23%)
Apr 11, 2008
7.990
8.120
7.930
8.030
141,379
-0.22(-2.67%)
Apr 10, 2008
7.890
8.290
7.890
8.250
155,818
+0.30(+3.77%)
Apr 09, 2008
8.110
8.110
7.910
7.950
46,826
-0.07(-0.87%)
Apr 08, 2008
8.200
8.200
7.940
8.020
118,736
-0.21(-2.55%)
Apr 07, 2008
8.350
8.350
8.040
8.230
105,322
-0.02(-0.24%)
Apr 04, 2008
8.140
8.350
8.100
8.250
215,917
+0.13(+1.60%)
Apr 03, 2008
7.890
8.140
7.600
8.120
395,992
+0.27(+3.44%)
Apr 02, 2008
7.920
7.920
7.700
7.850
151,047
+0.05(+0.64%)
Apr 01, 2008
7.910
7.990
7.750
7.800
313,261
+0.07(+0.91%)
Mar 31, 2008
7.890
7.960
7.700
7.730
273,601
-0.04(-0.51%)
Mar 28, 2008
8.290
8.290
7.590
7.770
507,055
-0.37(-4.55%)
Mar 27, 2008
8.500
8.500
8.040
8.140
514,932
-0.54(-6.22%)
Mar 26, 2008
8.570
8.750
8.570
8.680
149,912
+0.02(+0.17%)
Mar 25, 2008
8.470
8.830
8.470
8.665
176,268
+0.19(+2.30%)
Mar 24, 2008
8.000
8.800
7.965
8.470
356,009
+0.47(+5.88%)
Mar 21, 2008
7.900
8.090
7.900
8.000
136,819
+0.00(+0.00%)
Mar 20, 2008
7.900
8.090
7.900
8.000
136,819
+0.00(+0.00%)
Mar 19, 2008
7.930
8.120
7.930
8.000
220,157
+0.00(+0.00%)
Mar 18, 2008
7.830
8.170
7.830
8.000
166,004
+0.11(+1.39%)
Mar 17, 2008
8.100
8.100
7.750
7.890
117,971
-0.19(-2.35%)
Mar 14, 2008
7.950
8.120
7.920
8.080
174,472
+0.07(+0.87%)
Mar 13, 2008
8.010
8.090
7.870
8.010
274,159
+0.00(+0.00%)
Mar 12, 2008
8.020
8.180
7.890
8.010
76,476
-0.01(-0.12%)
Mar 11, 2008
8.120
8.220
7.830
8.020
127,640
+0.13(+1.65%)
Mar 10, 2008
8.100
8.280
7.890
7.890
239,859
-0.16(-1.99%)
Mar 07, 2008
8.030
8.300
8.020
8.050
308,103
-0.04(-0.49%)
Mar 06, 2008
8.350
8.390
7.900
8.090
182,835
-0.25(-3.00%)
Mar 05, 2008
8.230
8.840
8.220
8.340
338,322
+0.37(+4.64%)
Mar 04, 2008
8.100
8.300
7.850
7.970
206,535
-0.18(-2.21%)
Mar 03, 2008
8.460
8.460
8.010
8.150
277,769
-0.44(-5.12%)
Feb 29, 2008
8.590
8.760
8.150
8.590
313,768
+0.08(+0.94%)
Feb 28, 2008
8.610
8.610
8.300
8.510
109,461
-0.02(-0.23%)
Feb 27, 2008
8.450
8.800
8.410
8.530
271,201
-0.11(-1.27%)
Feb 26, 2008
8.500
8.840
8.500
8.640
282,566
+0.08(+0.88%)
Feb 25, 2008
8.550
8.740
8.530
8.565
263,525
-0.07(-0.75%)
Feb 22, 2008
8.830
9.000
8.590
8.630
90,557
-0.13(-1.48%)
Feb 21, 2008
8.830
9.090
8.740
8.760
415,554
+0.09(+1.04%)
Feb 20, 2008
8.930
8.930
8.650
8.670
600,349
-0.25(-2.80%)
Feb 19, 2008
8.530
8.990
8.510
8.920
295,359
+0.46(+5.44%)
Feb 18, 2008
8.570
8.600
8.331
8.460
157,000
+0.00(+0.00%)
Feb 15, 2008
8.570
8.600
8.331
8.460
157,000
-0.11(-1.28%)
Feb 14, 2008
8.420
8.630
8.410
8.570
188,177
-0.03(-0.35%)
Feb 13, 2008
8.430
8.600
8.300
8.600
240,647
+0.39(+4.75%)
Feb 12, 2008
8.400
8.450
8.210
8.210
701,088
-0.23(-2.73%)
Feb 11, 2008
8.400
8.490
8.250
8.440
130,938
+0.08(+0.96%)
Feb 08, 2008
8.320
8.660
8.100
8.360
255,111
+0.13(+1.58%)
Feb 07, 2008
8.000
8.470
8.000
8.230
282,743
+0.07(+0.86%)
Feb 06, 2008
8.540
8.540
8.150
8.160
146,655
-0.21(-2.51%)
Feb 05, 2008
8.400
8.500
8.200
8.370
241,045
-0.10(-1.18%)
Feb 04, 2008
8.180
8.540
8.150
8.470
500,307
+0.29(+3.55%)
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.