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
Century Casinos IN
(NQ:
CNTY
)
2.870
-0.050 (-1.71%)
Streaming Delayed Price
Updated: 1:45 PM EDT, May 21, 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 (%)
Jul 31, 2007
8.600
8.810
8.510
8.810
97,386
+0.28(+3.28%)
Jul 30, 2007
8.540
8.720
8.370
8.530
62,743
-0.10(-1.16%)
Jul 27, 2007
8.300
8.890
8.220
8.630
118,329
+0.17(+2.01%)
Jul 26, 2007
8.420
8.570
8.350
8.460
69,345
-0.17(-1.97%)
Jul 25, 2007
8.420
8.900
8.240
8.630
139,571
+0.29(+3.48%)
Jul 24, 2007
8.490
8.500
8.290
8.340
67,781
-0.27(-3.14%)
Jul 23, 2007
8.580
8.630
8.340
8.610
48,284
-0.03(-0.35%)
Jul 20, 2007
8.380
8.640
8.250
8.640
66,798
+0.24(+2.86%)
Jul 19, 2007
8.310
8.410
8.250
8.400
22,331
+0.14(+1.69%)
Jul 18, 2007
8.220
8.280
8.220
8.260
39,891
+0.03(+0.36%)
Jul 17, 2007
8.220
8.280
8.210
8.230
47,742
+0.02(+0.24%)
Jul 16, 2007
8.280
8.310
8.200
8.210
80,904
-0.13(-1.56%)
Jul 13, 2007
8.300
8.350
8.200
8.340
54,648
+0.08(+0.97%)
Jul 12, 2007
8.510
8.510
8.210
8.260
135,808
-0.21(-2.48%)
Jul 11, 2007
8.400
8.570
8.390
8.470
119,403
+0.03(+0.36%)
Jul 10, 2007
8.550
8.650
8.410
8.440
144,593
-0.33(-3.76%)
Jul 09, 2007
8.820
8.850
8.510
8.770
231,143
-0.13(-1.46%)
Jul 06, 2007
8.960
8.970
8.850
8.900
92,093
-0.05(-0.56%)
Jul 05, 2007
8.930
9.000
8.710
8.950
63,789
-0.01(-0.11%)
Jul 03, 2007
8.920
9.010
8.850
8.960
73,673
-0.04(-0.44%)
Jul 02, 2007
8.970
9.000
8.840
9.000
111,736
+0.01(+0.11%)
Jun 29, 2007
8.960
9.080
8.910
8.990
160,037
+0.02(+0.22%)
Jun 28, 2007
8.930
9.020
8.860
8.970
152,445
-0.12(-1.32%)
Jun 27, 2007
8.800
9.230
8.650
9.090
174,236
+0.24(+2.71%)
Jun 26, 2007
8.660
8.920
8.620
8.850
183,766
+0.25(+2.91%)
Jun 25, 2007
8.700
8.790
8.390
8.600
204,413
-0.04(-0.46%)
Jun 22, 2007
8.460
8.640
8.300
8.640
2,219,896
+0.12(+1.41%)
Jun 21, 2007
8.410
8.520
8.350
8.520
107,081
+0.09(+1.07%)
Jun 20, 2007
8.500
8.510
8.390
8.430
68,400
-0.07(-0.82%)
Jun 19, 2007
8.450
8.550
8.400
8.500
179,500
+0.02(+0.24%)
Jun 18, 2007
8.310
8.480
8.310
8.480
197,100
+0.17(+2.05%)
Jun 15, 2007
8.400
8.640
8.270
8.310
331,900
+0.04(+0.48%)
Jun 14, 2007
8.290
8.290
8.150
8.270
151,200
+0.02(+0.24%)
Jun 13, 2007
8.200
8.260
8.150
8.250
149,700
+0.06(+0.73%)
Jun 12, 2007
8.290
8.420
8.180
8.190
143,300
-0.16(-1.92%)
Jun 11, 2007
8.260
8.480
8.100
8.350
93,105
+0.06(+0.72%)
Jun 08, 2007
7.970
8.360
7.970
8.290
104,941
+0.28(+3.50%)
Jun 07, 2007
8.090
8.107
8.000
8.010
127,382
-0.13(-1.60%)
Jun 06, 2007
8.150
8.200
8.080
8.140
174,635
-0.09(-1.09%)
Jun 05, 2007
8.380
8.380
8.150
8.230
99,081
-0.21(-2.49%)
Jun 04, 2007
8.440
8.500
8.280
8.440
85,852
-0.01(-0.12%)
Jun 01, 2007
8.440
8.476
8.380
8.450
51,155
+0.08(+0.96%)
May 31, 2007
8.280
8.430
8.230
8.370
112,031
+0.12(+1.45%)
May 30, 2007
8.140
8.270
8.140
8.250
59,441
+0.04(+0.49%)
May 29, 2007
8.260
8.280
8.150
8.210
37,674
+0.00(+0.00%)
May 25, 2007
8.360
8.380
8.200
8.210
53,028
-0.10(-1.20%)
May 24, 2007
8.430
8.450
8.200
8.310
170,014
-0.10(-1.19%)
May 23, 2007
8.500
8.500
8.370
8.410
122,423
+0.08(+0.96%)
May 22, 2007
8.220
8.330
8.150
8.330
107,717
+0.21(+2.59%)
May 21, 2007
7.960
8.140
7.920
8.120
163,800
+0.24(+3.05%)
May 18, 2007
7.730
7.880
7.630
7.880
93,673
+0.22(+2.87%)
May 17, 2007
7.810
7.810
7.600
7.660
136,896
-0.15(-1.92%)
May 16, 2007
7.850
7.850
7.670
7.810
150,266
+0.16(+2.09%)
May 15, 2007
8.150
8.250
7.580
7.650
234,043
-0.40(-4.97%)
May 14, 2007
8.270
8.280
8.050
8.050
220,840
-0.14(-1.71%)
May 11, 2007
8.330
8.410
8.100
8.190
189,154
-0.01(-0.12%)
May 10, 2007
8.590
8.720
8.180
8.200
189,232
-0.27(-3.19%)
May 09, 2007
8.640
8.640
8.440
8.470
68,043
-0.03(-0.35%)
May 08, 2007
8.630
8.640
8.370
8.500
140,781
-0.12(-1.39%)
May 07, 2007
8.570
8.730
8.460
8.620
133,401
+0.01(+0.12%)
May 04, 2007
8.460
8.610
8.280
8.610
195,783
+0.17(+2.01%)
May 03, 2007
8.620
8.650
8.420
8.440
111,476
-0.15(-1.75%)
May 02, 2007
8.410
8.680
8.380
8.590
100,796
+0.21(+2.51%)
May 01, 2007
8.370
8.420
8.220
8.380
140,270
+0.00(+0.00%)
Apr 30, 2007
8.720
8.810
8.360
8.380
146,507
-0.30(-3.46%)
Apr 27, 2007
9.020
9.040
8.650
8.680
169,139
-0.32(-3.56%)
Apr 26, 2007
9.120
9.150
8.970
9.000
89,398
-0.08(-0.88%)
Apr 25, 2007
9.260
9.280
9.060
9.080
97,140
-0.10(-1.09%)
Apr 24, 2007
9.170
9.250
9.100
9.180
139,733
+0.22(+2.46%)
Apr 23, 2007
9.090
9.250
8.910
8.960
116,725
+0.18(+2.05%)
Apr 20, 2007
8.940
9.000
8.680
8.780
143,901
+0.12(+1.39%)
Apr 19, 2007
8.700
8.780
8.600
8.660
181,610
-0.02(-0.23%)
Apr 18, 2007
8.480
8.820
8.460
8.680
308,487
+0.13(+1.52%)
Apr 17, 2007
8.520
8.590
8.410
8.550
135,549
+0.02(+0.23%)
Apr 16, 2007
8.440
8.560
8.410
8.530
162,967
+0.15(+1.85%)
Apr 13, 2007
8.300
8.450
8.300
8.375
103,094
+0.15(+1.89%)
Apr 12, 2007
8.220
8.320
8.140
8.220
130,068
-0.03(-0.36%)
Apr 11, 2007
8.310
8.410
8.120
8.250
260,379
-0.09(-1.08%)
Apr 10, 2007
8.140
8.380
8.000
8.340
438,897
+0.42(+5.30%)
Apr 09, 2007
8.180
8.180
7.880
7.920
286,755
-0.21(-2.58%)
Apr 05, 2007
8.190
8.270
8.100
8.130
211,187
+0.14(+1.75%)
Apr 04, 2007
8.100
8.120
7.980
7.990
223,958
-0.06(-0.75%)
Apr 03, 2007
8.260
8.260
8.000
8.050
145,816
+0.00(+0.00%)
Apr 02, 2007
8.250
8.250
7.980
8.050
108,987
-0.20(-2.42%)
Mar 30, 2007
8.350
8.400
8.150
8.250
135,014
+0.01(+0.12%)
Mar 29, 2007
8.460
8.670
8.160
8.240
98,077
-0.12(-1.44%)
Mar 28, 2007
8.560
8.570
8.250
8.360
268,261
-0.04(-0.48%)
Mar 27, 2007
8.670
8.680
8.320
8.400
145,383
-0.11(-1.29%)
Mar 26, 2007
8.590
8.700
8.380
8.510
157,526
-0.05(-0.58%)
Mar 23, 2007
8.750
8.770
8.500
8.560
114,302
-0.17(-1.95%)
Mar 22, 2007
8.910
8.980
8.680
8.730
189,240
-0.10(-1.13%)
Mar 21, 2007
8.870
8.980
8.700
8.830
155,751
+0.10(+1.15%)
Mar 20, 2007
9.100
9.150
8.550
8.730
318,004
+0.06(+0.69%)
Mar 19, 2007
9.510
9.580
7.940
8.670
671,575
-0.78(-8.25%)
Mar 16, 2007
10.38
10.39
9.340
9.450
556,224
+0.23(+2.49%)
Mar 15, 2007
9.510
9.590
9.200
9.220
177,312
-0.26(-2.74%)
Mar 14, 2007
9.530
9.570
9.300
9.480
67,224
+0.10(+1.07%)
Mar 13, 2007
9.800
10.09
9.340
9.380
141,604
-0.42(-4.29%)
Mar 12, 2007
9.990
10.04
9.750
9.800
89,610
+0.03(+0.31%)
Mar 09, 2007
9.970
10.04
9.720
9.770
99,842
-0.03(-0.31%)
Mar 08, 2007
9.930
10.00
9.700
9.800
79,165
+0.06(+0.62%)
Mar 07, 2007
10.10
10.13
9.670
9.740
177,796
-0.17(-1.72%)
Mar 06, 2007
9.790
10.00
9.590
9.910
57,545
+0.32(+3.34%)
Mar 05, 2007
9.810
9.900
9.550
9.590
91,639
-0.22(-2.24%)
Mar 02, 2007
10.13
10.17
9.780
9.810
109,284
-0.32(-3.16%)
Mar 01, 2007
10.21
10.33
9.980
10.13
57,783
-0.05(-0.49%)
Feb 28, 2007
10.28
10.39
10.10
10.18
81,198
+0.18(+1.80%)
Feb 27, 2007
10.56
10.59
10.00
10.00
121,412
-0.69(-6.45%)
Feb 26, 2007
10.82
10.90
10.62
10.69
116,870
-0.06(-0.56%)
Feb 23, 2007
10.98
10.98
10.71
10.75
120,442
-0.27(-2.45%)
Feb 22, 2007
11.32
11.32
10.79
11.02
140,717
-0.35(-3.08%)
Feb 21, 2007
10.85
11.37
10.85
11.37
101,185
+0.45(+4.12%)
Feb 20, 2007
10.75
10.93
10.70
10.92
107,669
+0.16(+1.49%)
Feb 16, 2007
10.76
10.76
10.61
10.76
159,908
+0.00(+0.00%)
Feb 15, 2007
10.89
10.90
10.61
10.76
199,593
-0.22(-2.00%)
Feb 14, 2007
10.88
10.99
10.80
10.98
98,517
+0.09(+0.83%)
Feb 13, 2007
10.77
10.93
10.68
10.89
93,480
+0.17(+1.59%)
Feb 12, 2007
10.88
10.93
10.57
10.72
145,733
-0.24(-2.19%)
Feb 09, 2007
10.97
10.99
10.88
10.96
109,241
-0.04(-0.36%)
Feb 08, 2007
10.91
11.01
10.82
11.00
58,405
+0.04(+0.36%)
Feb 07, 2007
10.94
10.96
10.68
10.96
70,384
+0.06(+0.55%)
Feb 06, 2007
10.79
10.92
10.71
10.90
53,439
+0.15(+1.40%)
Feb 05, 2007
10.70
10.78
10.63
10.75
60,402
+0.02(+0.19%)
Feb 02, 2007
11.02
11.02
10.71
10.73
107,307
-0.26(-2.37%)
Feb 01, 2007
10.79
11.03
10.79
10.99
95,803
+0.24(+2.23%)
Jan 31, 2007
10.77
10.90
10.63
10.75
85,845
-0.10(-0.92%)
Jan 30, 2007
10.63
10.90
10.60
10.85
59,523
+0.37(+3.53%)
Jan 29, 2007
10.29
10.51
10.22
10.48
42,080
+0.14(+1.35%)
Jan 26, 2007
10.36
10.39
10.22
10.34
49,206
+0.06(+0.58%)
Jan 25, 2007
10.49
10.52
10.16
10.28
40,711
-0.20(-1.91%)
Jan 24, 2007
10.40
10.49
10.36
10.48
269,695
+0.11(+1.06%)
Jan 23, 2007
10.33
10.43
10.25
10.37
119,896
+0.12(+1.17%)
Jan 22, 2007
10.39
10.39
10.22
10.25
64,056
-0.21(-2.01%)
Jan 19, 2007
10.27
10.47
10.25
10.46
118,432
+0.20(+1.95%)
Jan 18, 2007
10.64
10.69
10.25
10.26
198,620
-0.26(-2.47%)
Jan 17, 2007
10.62
10.68
10.44
10.52
130,071
-0.15(-1.41%)
Jan 16, 2007
10.53
10.69
10.45
10.67
83,473
+0.39(+3.79%)
Jan 12, 2007
10.23
10.28
10.00
10.28
100,314
+0.06(+0.59%)
Jan 11, 2007
10.42
10.43
10.15
10.22
70,740
-0.19(-1.83%)
Jan 10, 2007
10.46
10.46
10.23
10.41
85,111
-0.15(-1.42%)
Jan 09, 2007
10.64
10.64
10.31
10.56
97,946
-0.09(-0.85%)
Jan 08, 2007
10.65
10.71
10.35
10.65
80,359
+0.02(+0.19%)
Jan 05, 2007
10.76
10.79
10.50
10.63
97,392
-0.24(-2.21%)
Jan 04, 2007
11.16
11.16
10.75
10.87
58,410
-0.42(-3.72%)
Jan 03, 2007
11.20
11.31
10.89
11.29
81,418
+0.13(+1.16%)
Dec 29, 2006
11.55
11.70
11.04
11.16
83,385
-0.37(-3.21%)
Dec 28, 2006
11.77
11.85
11.53
11.53
52,710
-0.34(-2.86%)
Dec 27, 2006
11.46
11.89
11.40
11.87
75,220
+0.21(+1.80%)
Dec 26, 2006
11.20
11.70
11.20
11.66
59,573
+0.45(+4.01%)
Dec 22, 2006
11.33
11.35
11.04
11.21
27,740
-0.09(-0.80%)
Dec 21, 2006
10.97
11.40
10.96
11.30
113,957
+0.10(+0.89%)
Dec 20, 2006
10.77
11.25
10.71
11.20
132,144
+0.42(+3.90%)
Dec 19, 2006
10.39
10.86
10.38
10.78
65,268
+0.44(+4.26%)
Dec 18, 2006
10.56
10.59
10.22
10.34
52,716
-0.21(-1.99%)
Dec 15, 2006
10.77
10.87
10.40
10.55
99,080
-0.19(-1.77%)
Dec 14, 2006
10.79
10.95
10.71
10.74
50,831
+0.00(+0.00%)
Dec 13, 2006
10.90
10.94
10.66
10.74
78,982
-0.07(-0.65%)
Dec 12, 2006
10.67
10.90
10.64
10.81
33,040
-0.08(-0.73%)
Dec 11, 2006
10.59
10.90
10.27
10.89
170,936
+0.27(+2.54%)
Dec 08, 2006
10.72
10.95
10.59
10.62
18,473
-0.15(-1.39%)
Dec 07, 2006
10.65
10.90
10.45
10.77
45,006
+0.11(+1.03%)
Dec 06, 2006
10.54
10.92
10.40
10.66
119,116
-0.22(-2.02%)
Dec 05, 2006
10.70
10.92
10.54
10.88
110,653
+0.28(+2.64%)
Dec 04, 2006
10.29
10.62
10.21
10.60
90,254
+0.36(+3.52%)
Dec 01, 2006
10.17
10.36
10.09
10.24
62,002
+0.16(+1.59%)
Nov 30, 2006
10.29
10.38
10.04
10.08
71,300
-0.24(-2.33%)
Nov 29, 2006
10.34
10.61
10.21
10.32
72,857
+0.05(+0.49%)
Nov 28, 2006
10.21
10.34
10.05
10.27
40,607
+0.06(+0.59%)
Nov 27, 2006
10.59
10.73
10.07
10.21
98,942
-0.43(-4.04%)
Nov 24, 2006
10.60
10.71
10.51
10.64
8,442
+0.01(+0.09%)
Nov 22, 2006
10.78
10.83
10.57
10.63
53,800
-0.16(-1.48%)
Nov 21, 2006
10.86
10.91
10.79
10.79
108,858
-0.08(-0.74%)
Nov 20, 2006
10.74
10.90
10.71
10.87
100,160
+0.10(+0.93%)
Nov 17, 2006
10.73
10.87
10.61
10.77
72,790
-0.01(-0.09%)
Nov 16, 2006
11.00
11.00
10.72
10.78
179,142
-0.61(-5.36%)
Nov 15, 2006
10.61
11.48
10.61
11.39
133,188
+0.76(+7.15%)
Nov 14, 2006
10.36
10.80
10.31
10.63
208,939
+0.27(+2.61%)
Nov 13, 2006
10.06
10.56
9.950
10.36
134,109
+0.34(+3.39%)
Nov 10, 2006
9.590
10.16
9.450
10.02
142,782
+0.81(+8.79%)
Nov 09, 2006
9.640
9.800
9.100
9.210
114,518
-0.36(-3.76%)
Nov 08, 2006
9.790
9.900
9.540
9.570
61,698
-0.26(-2.64%)
Nov 07, 2006
9.730
10.06
9.730
9.830
40,853
+0.13(+1.34%)
Nov 06, 2006
9.650
9.790
9.570
9.700
45,846
+0.35(+3.74%)
Nov 03, 2006
9.680
9.770
9.230
9.350
79,648
-0.29(-3.01%)
Nov 02, 2006
9.960
10.21
9.610
9.640
50,868
-0.40(-3.98%)
Nov 01, 2006
10.38
10.46
9.920
10.04
60,811
-0.29(-2.81%)
Oct 31, 2006
10.35
10.44
10.21
10.33
53,791
+0.03(+0.29%)
Oct 30, 2006
10.08
10.38
10.01
10.30
55,644
+0.18(+1.78%)
Oct 27, 2006
10.90
10.90
10.05
10.12
124,276
-0.37(-3.53%)
Oct 26, 2006
10.25
10.55
10.14
10.49
45,749
+0.30(+2.94%)
Oct 25, 2006
10.41
10.50
10.06
10.19
32,185
-0.19(-1.83%)
Oct 24, 2006
10.39
10.51
10.36
10.38
13,580
-0.16(-1.52%)
Oct 23, 2006
10.53
10.65
10.39
10.54
26,598
+0.00(+0.00%)
Oct 20, 2006
10.80
10.80
10.47
10.54
67,907
-0.20(-1.86%)
Oct 19, 2006
10.94
10.94
10.73
10.74
51,276
-0.26(-2.36%)
Oct 18, 2006
11.00
11.07
10.79
11.00
59,222
-0.25(-2.22%)
Oct 17, 2006
10.60
11.27
10.53
11.25
61,645
+0.31(+2.83%)
Oct 16, 2006
10.78
11.00
10.62
10.94
77,825
+0.04(+0.37%)
Oct 13, 2006
10.77
10.90
10.62
10.90
45,204
+0.05(+0.46%)
Oct 12, 2006
10.72
10.90
10.65
10.85
67,069
+0.14(+1.31%)
Oct 11, 2006
10.71
10.76
10.60
10.71
59,664
-0.03(-0.28%)
Oct 10, 2006
10.80
10.80
10.64
10.74
70,580
-0.07(-0.65%)
Oct 09, 2006
10.54
10.85
10.47
10.81
80,068
+0.29(+2.76%)
Oct 06, 2006
10.40
10.66
10.24
10.52
107,018
+0.05(+0.48%)
Oct 05, 2006
9.960
10.53
9.860
10.47
165,682
+0.47(+4.70%)
Oct 04, 2006
9.750
10.02
9.650
10.00
57,236
+0.20(+2.04%)
Oct 03, 2006
9.840
9.920
9.710
9.800
31,358
-0.09(-0.91%)
Oct 02, 2006
9.960
9.960
9.780
9.890
37,395
-0.05(-0.50%)
Sep 29, 2006
10.01
10.03
9.850
9.940
111,759
-0.12(-1.19%)
Sep 28, 2006
9.820
10.12
9.690
10.06
80,937
+0.23(+2.34%)
Sep 27, 2006
9.680
9.890
9.640
9.830
59,382
+0.02(+0.20%)
Sep 26, 2006
9.730
9.850
9.600
9.810
65,906
+0.01(+0.10%)
Sep 25, 2006
9.770
9.820
9.610
9.800
50,479
-0.04(-0.41%)
Sep 22, 2006
9.730
9.890
9.600
9.840
52,222
+0.06(+0.61%)
Sep 21, 2006
9.550
9.870
9.460
9.780
45,031
+0.27(+2.84%)
Sep 20, 2006
9.150
9.510
9.100
9.510
54,897
+0.45(+4.97%)
Sep 19, 2006
9.350
9.380
9.050
9.060
104,195
-0.24(-2.58%)
Sep 18, 2006
9.290
9.470
9.220
9.300
30,260
-0.01(-0.11%)
Sep 15, 2006
9.380
9.410
9.240
9.310
117,011
+0.00(+0.00%)
Sep 14, 2006
9.510
9.510
9.260
9.310
45,254
-0.35(-3.62%)
Sep 13, 2006
9.360
9.730
9.360
9.660
27,096
+0.31(+3.32%)
Sep 12, 2006
9.290
9.500
9.180
9.350
89,278
+0.09(+0.97%)
Sep 11, 2006
9.500
9.650
9.190
9.260
52,644
-0.26(-2.73%)
Sep 08, 2006
9.420
9.590
9.420
9.520
29,835
+0.16(+1.71%)
Sep 07, 2006
9.840
9.920
9.353
9.360
50,100
-0.50(-5.07%)
Sep 06, 2006
9.980
10.06
9.850
9.860
91,665
-0.16(-1.60%)
Sep 05, 2006
10.08
10.23
9.820
10.02
73,667
-0.02(-0.20%)
Sep 01, 2006
10.28
10.33
10.04
10.04
41,630
-0.21(-2.05%)
Aug 31, 2006
10.25
10.42
10.19
10.25
55,497
-0.11(-1.06%)
Aug 30, 2006
9.890
10.47
9.850
10.36
74,572
+0.50(+5.07%)
Aug 29, 2006
9.880
9.940
9.610
9.860
63,989
+0.04(+0.41%)
Aug 28, 2006
9.430
9.950
9.430
9.820
81,009
+0.46(+4.91%)
Aug 25, 2006
9.670
9.840
9.360
9.360
44,938
-0.23(-2.40%)
Aug 24, 2006
9.810
10.13
9.570
9.590
56,863
+0.02(+0.21%)
Aug 23, 2006
9.940
10.11
9.560
9.570
42,074
-0.27(-2.74%)
Aug 22, 2006
9.950
10.16
9.810
9.840
28,676
-0.06(-0.61%)
Aug 21, 2006
10.07
10.15
9.890
9.900
15,899
-0.20(-1.98%)
Aug 18, 2006
10.23
10.23
10.04
10.10
47,225
-0.10(-0.98%)
Aug 17, 2006
9.750
10.46
9.750
10.20
98,000
+0.43(+4.40%)
Aug 16, 2006
9.950
10.15
9.710
9.770
81,308
+0.01(+0.10%)
Aug 15, 2006
10.21
10.21
9.750
9.760
53,356
-0.14(-1.41%)
Aug 14, 2006
10.35
10.47
9.860
9.900
61,642
-0.38(-3.70%)
Aug 11, 2006
10.46
10.63
10.16
10.28
61,302
-0.21(-2.00%)
Aug 10, 2006
10.80
10.80
10.37
10.49
110,183
-0.34(-3.14%)
Aug 09, 2006
11.00
11.00
10.76
10.83
56,675
-0.08(-0.73%)
Aug 08, 2006
10.79
11.08
10.77
10.91
77,430
+0.12(+1.11%)
Aug 07, 2006
10.74
10.83
10.66
10.79
97,991
-0.06(-0.55%)
Aug 04, 2006
10.88
10.91
10.66
10.85
96,209
+0.00(+0.00%)
Aug 03, 2006
10.79
10.91
10.41
10.85
82,324
+0.03(+0.28%)
Aug 02, 2006
10.78
11.04
10.69
10.82
24,561
+0.07(+0.65%)
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.