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
)
3.080
+0.040 (+1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2010
2.140
2.150
2.125
2.150
12,492
+0.00(+0.00%)
Jul 29, 2010
2.200
2.200
2.070
2.150
82,223
-0.04(-1.83%)
Jul 28, 2010
2.170
2.190
2.115
2.190
21,084
+0.02(+0.92%)
Jul 27, 2010
2.130
2.170
2.060
2.170
20,921
+0.06(+2.84%)
Jul 26, 2010
2.080
2.110
2.060
2.110
40,062
+0.03(+1.23%)
Jul 23, 2010
2.102
2.102
2.070
2.084
3,600
-0.03(-1.21%)
Jul 22, 2010
2.085
2.120
2.085
2.110
15,849
+0.02(+0.96%)
Jul 21, 2010
2.070
2.130
2.040
2.090
14,200
+0.02(+0.97%)
Jul 20, 2010
2.020
2.070
2.020
2.070
12,850
+0.02(+0.98%)
Jul 19, 2010
2.042
2.050
2.020
2.050
27,940
+0.00(+0.00%)
Jul 16, 2010
2.050
2.060
2.020
2.050
31,088
+0.00(+0.00%)
Jul 15, 2010
2.022
2.113
2.020
2.050
46,502
+0.01(+0.49%)
Jul 14, 2010
2.030
2.080
2.020
2.040
4,944
+0.01(+0.49%)
Jul 13, 2010
2.070
2.120
2.020
2.030
49,034
-0.06(-2.87%)
Jul 12, 2010
2.100
2.100
2.051
2.090
3,481
+0.00(+0.00%)
Jul 09, 2010
2.090
2.100
2.054
2.090
39,414
+0.01(+0.48%)
Jul 08, 2010
2.090
2.100
2.060
2.080
52,389
+0.03(+1.46%)
Jul 07, 2010
2.120
2.120
2.050
2.050
35,748
-0.06(-2.84%)
Jul 06, 2010
2.130
2.138
2.110
2.110
18,359
-0.02(-0.94%)
Jul 02, 2010
2.170
2.170
2.110
2.130
8,991
+0.02(+0.95%)
Jul 01, 2010
2.120
2.180
2.110
2.110
14,700
-0.03(-1.40%)
Jun 30, 2010
2.110
2.170
2.110
2.140
14,000
+0.03(+1.42%)
Jun 29, 2010
2.120
2.158
2.110
2.110
21,106
-0.02(-0.94%)
Jun 25, 2010
2.170
2.265
2.130
2.130
21,446
-0.04(-1.84%)
Jun 24, 2010
2.160
2.258
2.130
2.170
32,755
+0.03(+1.40%)
Jun 23, 2010
2.170
2.190
2.140
2.140
7,119
-0.03(-1.38%)
Jun 22, 2010
2.310
2.310
2.170
2.170
14,771
-0.12(-5.24%)
Jun 21, 2010
2.220
2.340
2.210
2.290
30,327
+0.09(+4.09%)
Jun 18, 2010
2.210
2.240
2.200
2.200
24,196
-0.02(-0.90%)
Jun 17, 2010
2.340
2.340
2.220
2.220
13,288
-0.07(-3.06%)
Jun 16, 2010
2.250
2.345
2.250
2.290
8,700
+0.08(+3.62%)
Jun 15, 2010
2.300
2.310
2.200
2.210
8,009
-0.08(-3.49%)
Jun 14, 2010
2.250
2.320
2.250
2.290
16,470
+0.04(+1.78%)
Jun 11, 2010
2.250
2.250
2.190
2.250
17,805
+0.00(+0.00%)
Jun 10, 2010
2.190
2.250
2.180
2.250
13,583
+0.07(+3.21%)
Jun 09, 2010
2.170
2.200
2.170
2.180
7,250
-0.02(-0.91%)
Jun 08, 2010
2.190
2.205
2.160
2.200
18,102
-0.02(-0.90%)
Jun 07, 2010
2.220
2.220
2.160
2.220
15,518
-0.03(-1.33%)
Jun 04, 2010
2.250
2.250
2.200
2.250
12,661
+0.00(+0.00%)
Jun 03, 2010
2.192
2.250
2.185
2.250
14,372
+0.02(+0.90%)
Jun 02, 2010
2.220
2.250
2.170
2.230
24,650
-0.02(-0.89%)
Jun 01, 2010
2.350
2.350
2.210
2.250
28,711
-0.05(-2.17%)
May 28, 2010
2.300
2.370
2.260
2.300
20,212
+0.00(+0.00%)
May 27, 2010
2.220
2.330
2.220
2.300
135,103
+0.07(+3.14%)
May 26, 2010
2.230
2.360
2.150
2.230
25,258
+0.00(+0.00%)
May 25, 2010
2.300
2.300
2.200
2.230
76,202
-0.09(-3.88%)
May 24, 2010
2.430
2.430
2.300
2.320
55,191
-0.02(-0.85%)
May 21, 2010
2.350
2.459
2.320
2.340
65,300
-0.01(-0.43%)
May 20, 2010
2.410
2.460
2.350
2.350
37,351
-0.14(-5.62%)
May 19, 2010
2.470
2.490
2.430
2.490
13,255
-0.01(-0.40%)
May 18, 2010
2.400
2.530
2.400
2.500
12,000
+0.09(+3.73%)
May 17, 2010
2.480
2.480
2.400
2.410
27,049
-0.07(-2.82%)
May 14, 2010
2.500
2.520
2.460
2.480
13,775
-0.03(-1.20%)
May 13, 2010
2.510
2.530
2.480
2.510
9,243
+0.03(+1.21%)
May 12, 2010
2.480
2.520
2.460
2.480
32,542
-0.07(-2.75%)
May 11, 2010
2.490
2.580
2.460
2.550
31,477
-0.01(-0.39%)
May 10, 2010
2.580
2.670
2.500
2.560
36,057
+0.04(+1.59%)
May 07, 2010
2.580
2.600
2.430
2.520
79,447
-0.03(-1.18%)
May 06, 2010
2.680
2.770
2.550
2.550
108,038
-0.19(-6.93%)
May 05, 2010
2.690
2.750
2.630
2.740
156,583
+0.08(+3.01%)
May 04, 2010
2.680
2.680
2.540
2.660
84,503
+0.01(+0.38%)
May 03, 2010
2.630
2.695
2.540
2.650
81,957
+0.00(+0.00%)
Apr 30, 2010
2.660
2.700
2.640
2.650
42,388
-0.04(-1.49%)
Apr 29, 2010
2.650
2.690
2.600
2.690
37,122
+0.05(+1.89%)
Apr 28, 2010
2.620
2.670
2.590
2.640
46,145
-0.02(-0.75%)
Apr 27, 2010
2.700
2.722
2.660
2.660
14,153
-0.05(-2.03%)
Apr 26, 2010
2.720
2.760
2.650
2.715
95,928
+0.01(+0.56%)
Apr 23, 2010
2.670
2.730
2.640
2.700
83,801
+0.03(+1.12%)
Apr 22, 2010
2.715
2.730
2.650
2.670
68,916
-0.01(-0.37%)
Apr 21, 2010
2.690
2.730
2.611
2.680
65,774
+0.05(+1.90%)
Apr 20, 2010
2.580
2.690
2.580
2.630
90,373
+0.11(+4.37%)
Apr 19, 2010
2.530
2.530
2.490
2.520
33,084
+0.01(+0.40%)
Apr 16, 2010
2.480
2.550
2.480
2.510
78,807
+0.00(+0.00%)
Apr 15, 2010
2.520
2.528
2.480
2.510
55,937
+0.01(+0.40%)
Apr 14, 2010
2.560
2.560
2.490
2.500
56,564
-0.02(-0.79%)
Apr 13, 2010
2.510
2.520
2.490
2.520
17,372
+0.01(+0.40%)
Apr 12, 2010
2.520
2.560
2.490
2.510
43,615
+0.01(+0.40%)
Apr 09, 2010
2.520
2.560
2.490
2.500
32,200
-0.04(-1.57%)
Apr 08, 2010
2.520
2.550
2.470
2.540
12,714
+0.03(+1.20%)
Apr 07, 2010
2.510
2.520
2.480
2.510
17,017
+0.01(+0.40%)
Apr 06, 2010
2.490
2.550
2.490
2.500
76,780
-0.03(-1.19%)
Apr 05, 2010
2.540
2.570
2.480
2.530
121,602
+0.02(+0.80%)
Apr 01, 2010
2.490
2.510
2.510
2.510
17,000
+0.01(+0.40%)
Mar 31, 2010
2.450
2.510
2.450
2.500
25,042
+0.00(+0.08%)
Mar 30, 2010
2.520
2.520
2.400
2.498
50,795
-0.02(-0.87%)
Mar 29, 2010
2.560
2.570
2.480
2.520
69,813
-0.04(-1.56%)
Mar 26, 2010
2.530
2.600
2.530
2.560
30,916
+0.00(+0.00%)
Mar 25, 2010
2.570
2.590
2.500
2.560
53,223
+0.00(+0.00%)
Mar 24, 2010
2.440
2.590
2.440
2.560
111,801
+0.13(+5.35%)
Mar 23, 2010
2.450
2.490
2.430
2.430
103,440
-0.01(-0.41%)
Mar 22, 2010
2.480
2.490
2.370
2.440
29,826
+0.04(+1.67%)
Mar 19, 2010
2.350
2.460
2.290
2.400
769,879
+0.04(+1.69%)
Mar 18, 2010
2.320
2.360
2.290
2.360
25,583
+0.07(+3.06%)
Mar 17, 2010
2.380
2.390
2.280
2.290
86,481
-0.01(-0.43%)
Mar 16, 2010
2.310
2.320
2.260
2.300
50,736
+0.03(+1.33%)
Mar 15, 2010
2.280
2.370
2.250
2.270
56,331
-0.08(-3.41%)
Mar 12, 2010
2.357
2.369
2.290
2.350
19,670
+0.05(+2.17%)
Mar 11, 2010
2.290
2.350
2.290
2.300
44,049
-0.02(-0.86%)
Mar 10, 2010
2.320
2.439
2.290
2.320
53,985
-0.04(-1.69%)
Mar 09, 2010
2.300
2.410
2.290
2.360
27,775
-0.03(-1.26%)
Mar 08, 2010
2.400
2.410
2.260
2.390
101,508
-0.04(-1.64%)
Mar 05, 2010
2.420
2.450
2.384
2.430
7,570
+0.05(+2.02%)
Mar 04, 2010
2.405
2.405
2.380
2.382
5,600
-0.07(-2.78%)
Mar 03, 2010
2.370
2.450
2.370
2.450
8,447
+0.08(+3.38%)
Mar 02, 2010
2.390
2.410
2.350
2.370
33,690
+0.01(+0.42%)
Mar 01, 2010
2.470
2.470
2.330
2.360
15,731
-0.11(-4.45%)
Feb 26, 2010
2.420
2.470
2.400
2.470
3,100
+0.07(+2.92%)
Feb 25, 2010
2.420
2.420
2.400
2.400
2,750
-0.05(-2.04%)
Feb 24, 2010
2.450
2.460
2.420
2.450
24,869
-0.05(-2.00%)
Feb 23, 2010
2.433
2.500
2.430
2.500
2,723
+0.02(+0.81%)
Feb 22, 2010
2.500
2.500
2.450
2.480
7,509
-0.02(-0.80%)
Feb 19, 2010
2.480
2.500
2.450
2.500
9,368
+0.02(+0.81%)
Feb 18, 2010
2.500
2.500
2.460
2.480
6,612
+0.03(+1.22%)
Feb 17, 2010
2.520
2.520
2.430
2.450
21,454
-0.10(-3.92%)
Feb 16, 2010
2.440
2.590
2.430
2.550
27,985
+0.13(+5.37%)
Feb 12, 2010
2.480
2.420
2.420
2.420
2,500
-0.03(-1.22%)
Feb 11, 2010
2.450
2.500
2.420
2.450
5,356
+0.00(+0.00%)
Feb 10, 2010
2.480
2.510
2.390
2.450
53,620
-0.09(-3.54%)
Feb 09, 2010
2.460
2.570
2.440
2.540
11,557
+0.04(+1.60%)
Feb 08, 2010
2.450
2.540
2.400
2.500
16,793
+0.00(+0.00%)
Feb 05, 2010
2.400
2.520
2.400
2.500
10,557
+0.06(+2.46%)
Feb 04, 2010
2.450
2.450
2.400
2.440
5,468
-0.05(-2.01%)
Feb 03, 2010
2.502
2.502
2.441
2.490
8,925
-0.07(-2.73%)
Feb 02, 2010
2.390
2.560
2.390
2.560
10,200
+0.07(+2.81%)
Feb 01, 2010
2.474
2.490
2.420
2.490
4,370
-0.02(-0.80%)
Jan 29, 2010
2.510
2.570
2.450
2.510
20,553
-0.09(-3.46%)
Jan 28, 2010
2.530
2.600
2.500
2.600
16,238
+0.03(+1.17%)
Jan 27, 2010
2.590
2.590
2.510
2.570
12,276
-0.06(-2.28%)
Jan 26, 2010
2.470
2.670
2.430
2.630
37,569
+0.03(+1.15%)
Jan 25, 2010
2.310
2.655
2.260
2.600
89,204
+0.26(+11.11%)
Jan 22, 2010
2.350
2.390
2.230
2.340
36,622
-0.01(-0.43%)
Jan 21, 2010
2.390
2.413
2.350
2.350
23,132
-0.04(-1.67%)
Jan 20, 2010
2.440
2.480
2.370
2.390
30,075
-0.11(-4.40%)
Jan 19, 2010
2.510
2.580
2.460
2.500
26,098
-0.04(-1.57%)
Jan 15, 2010
2.500
2.540
2.540
2.540
38,900
+0.03(+1.20%)
Jan 14, 2010
2.508
2.510
2.500
2.510
15,060
+0.01(+0.40%)
Jan 13, 2010
2.500
2.540
2.490
2.500
45,395
-0.04(-1.57%)
Jan 12, 2010
2.550
2.550
2.500
2.540
14,256
-0.03(-1.17%)
Jan 11, 2010
2.550
2.601
2.550
2.570
19,023
+0.03(+1.18%)
Jan 08, 2010
2.480
2.540
2.480
2.540
10,430
+0.05(+2.01%)
Jan 07, 2010
2.560
2.560
2.490
2.490
15,785
-0.04(-1.58%)
Jan 06, 2010
2.530
2.570
2.500
2.530
6,030
+0.03(+1.20%)
Jan 05, 2010
2.600
2.600
2.500
2.500
36,736
-0.10(-3.85%)
Jan 04, 2010
2.640
2.640
2.550
2.600
29,828
-0.09(-3.35%)
Dec 31, 2009
2.580
2.690
2.690
2.690
15,700
+0.12(+4.67%)
Dec 30, 2009
2.550
2.570
2.500
2.570
24,160
+0.05(+1.98%)
Dec 29, 2009
2.630
2.630
2.510
2.520
39,383
-0.13(-4.97%)
Dec 28, 2009
2.600
2.652
2.440
2.652
74,233
-0.04(-1.42%)
Dec 24, 2009
2.680
2.700
2.580
2.690
20,700
+0.02(+0.75%)
Dec 23, 2009
2.410
2.670
2.380
2.670
56,677
+0.22(+8.98%)
Dec 22, 2009
2.360
2.460
2.350
2.450
61,300
+0.11(+4.70%)
Dec 21, 2009
2.420
2.420
2.340
2.340
66,132
-0.02(-0.85%)
Dec 18, 2009
2.355
2.400
2.340
2.360
38,073
+0.02(+0.85%)
Dec 17, 2009
2.450
2.450
2.340
2.340
36,809
-0.10(-4.10%)
Dec 16, 2009
2.300
2.440
2.280
2.440
118,510
+0.25(+11.42%)
Dec 15, 2009
2.250
2.420
2.190
2.190
82,434
-0.02(-0.90%)
Dec 14, 2009
2.330
2.340
2.110
2.210
155,406
+0.01(+0.45%)
Dec 11, 2009
2.490
2.500
2.200
2.200
190,127
-0.09(-3.93%)
Dec 10, 2009
2.304
2.310
2.220
2.290
11,905
+0.01(+0.44%)
Dec 09, 2009
2.350
2.360
2.210
2.280
63,334
+0.00(+0.22%)
Dec 08, 2009
2.310
2.310
2.250
2.275
8,023
-0.02(-1.09%)
Dec 07, 2009
2.320
2.376
2.290
2.300
12,368
+0.03(+1.32%)
Dec 04, 2009
2.230
2.390
2.220
2.270
51,295
+0.06(+2.71%)
Dec 03, 2009
2.500
2.512
2.200
2.210
81,496
-0.29(-11.60%)
Dec 02, 2009
2.500
2.520
2.470
2.500
9,232
+0.00(+0.00%)
Dec 01, 2009
2.620
2.620
2.470
2.500
261,710
-0.05(-1.96%)
Nov 30, 2009
2.520
2.670
2.520
2.550
41,328
+0.03(+1.19%)
Nov 27, 2009
2.650
2.658
2.520
2.520
8,890
-0.13(-4.91%)
Nov 25, 2009
2.670
2.700
2.650
2.650
5,307
-0.05(-1.85%)
Nov 24, 2009
2.790
2.790
2.610
2.700
15,885
-0.09(-3.23%)
Nov 23, 2009
2.830
2.837
2.580
2.790
16,110
+0.04(+1.45%)
Nov 20, 2009
2.700
2.750
2.570
2.750
21,515
+0.05(+1.85%)
Nov 19, 2009
2.810
2.810
2.700
2.700
29,200
-0.10(-3.57%)
Nov 18, 2009
2.750
2.824
2.750
2.800
17,887
+0.00(+0.00%)
Nov 17, 2009
2.775
2.850
2.775
2.800
3,394
-0.02(-0.71%)
Nov 16, 2009
2.840
2.840
2.810
2.820
4,390
-0.03(-1.05%)
Nov 13, 2009
2.879
2.900
2.841
2.850
9,788
-0.06(-2.06%)
Nov 12, 2009
2.830
2.920
2.830
2.910
16,902
+0.02(+0.69%)
Nov 11, 2009
2.850
2.900
2.800
2.890
4,290
+0.04(+1.40%)
Nov 10, 2009
2.850
2.910
2.770
2.850
14,204
+0.00(+0.00%)
Nov 09, 2009
2.900
2.900
2.810
2.850
16,157
-0.07(-2.40%)
Nov 06, 2009
2.940
2.950
2.884
2.920
5,325
+0.00(+0.07%)
Nov 05, 2009
2.880
2.918
2.840
2.918
10,650
+0.02(+0.62%)
Nov 04, 2009
2.930
2.950
2.860
2.900
6,950
-0.08(-2.68%)
Nov 03, 2009
2.790
2.980
2.740
2.980
9,949
+0.17(+6.05%)
Nov 02, 2009
2.950
2.950
2.770
2.810
27,630
-0.06(-2.09%)
Oct 30, 2009
2.860
2.960
2.860
2.870
1,828
+0.02(+0.70%)
Oct 29, 2009
2.900
2.917
2.850
2.850
9,202
-0.03(-1.04%)
Oct 28, 2009
2.960
2.960
2.860
2.880
44,525
-0.08(-2.70%)
Oct 27, 2009
2.980
2.990
2.960
2.960
15,500
-0.04(-1.33%)
Oct 26, 2009
2.970
3.010
2.970
3.000
20,940
+0.01(+0.33%)
Oct 23, 2009
3.030
3.080
2.990
2.990
26,700
-0.05(-1.64%)
Oct 22, 2009
2.970
3.100
2.960
3.040
48,583
+0.04(+1.33%)
Oct 21, 2009
3.000
3.040
3.000
3.000
124,685
-0.03(-0.99%)
Oct 20, 2009
3.000
3.100
2.990
3.030
50,558
-0.07(-2.26%)
Oct 19, 2009
3.080
3.120
3.080
3.100
10,490
+0.00(+0.00%)
Oct 16, 2009
3.100
3.150
3.099
3.100
15,876
-0.01(-0.32%)
Oct 15, 2009
3.160
3.160
3.000
3.110
63,949
-0.05(-1.58%)
Oct 14, 2009
3.090
3.160
3.070
3.160
17,125
+0.15(+4.98%)
Oct 13, 2009
3.150
3.190
3.010
3.010
23,060
-0.15(-4.75%)
Oct 12, 2009
3.180
3.200
3.156
3.160
44,308
+0.00(+0.00%)
Oct 09, 2009
3.100
3.160
3.070
3.160
36,949
+0.04(+1.28%)
Oct 08, 2009
2.990
3.120
2.990
3.120
83,330
+0.13(+4.35%)
Oct 07, 2009
2.850
2.990
2.850
2.990
181,669
+0.14(+4.91%)
Oct 06, 2009
2.740
2.850
2.700
2.850
218,883
+0.10(+3.62%)
Oct 05, 2009
2.660
2.830
2.650
2.751
147,961
+0.02(+0.75%)
Oct 02, 2009
2.720
2.770
2.700
2.730
19,076
-0.05(-1.80%)
Oct 01, 2009
2.840
2.840
2.780
2.780
64,844
-0.12(-4.14%)
Sep 30, 2009
2.830
2.920
2.790
2.900
15,303
+0.00(+0.00%)
Sep 29, 2009
2.790
2.900
2.790
2.900
10,185
+0.10(+3.57%)
Sep 28, 2009
2.830
2.870
2.760
2.800
7,818
-0.06(-2.10%)
Sep 25, 2009
2.830
2.870
2.750
2.860
50,624
-0.04(-1.38%)
Sep 24, 2009
2.920
2.920
2.850
2.900
15,653
-0.07(-2.36%)
Sep 23, 2009
2.850
2.970
2.780
2.970
25,789
+0.12(+4.21%)
Sep 22, 2009
2.880
2.910
2.770
2.850
16,685
-0.05(-1.72%)
Sep 21, 2009
2.900
3.000
2.900
2.900
13,600
-0.10(-3.33%)
Sep 18, 2009
2.967
3.000
2.900
3.000
36,330
+0.10(+3.45%)
Sep 17, 2009
2.950
2.990
2.850
2.900
18,886
-0.08(-2.68%)
Sep 16, 2009
2.990
2.990
2.900
2.980
24,274
+0.10(+3.47%)
Sep 15, 2009
2.950
3.000
2.820
2.880
24,248
-0.04(-1.30%)
Sep 14, 2009
2.950
2.950
2.885
2.918
10,162
-0.03(-1.08%)
Sep 11, 2009
2.750
2.950
2.750
2.950
44,944
+0.21(+7.66%)
Sep 10, 2009
2.720
2.760
2.630
2.740
19,185
+0.07(+2.62%)
Sep 09, 2009
2.680
2.820
2.600
2.670
42,895
-0.01(-0.37%)
Sep 08, 2009
2.730
2.770
2.670
2.680
14,733
+0.03(+1.13%)
Sep 04, 2009
2.730
2.730
2.550
2.650
64,940
-0.10(-3.64%)
Sep 03, 2009
2.780
2.780
2.690
2.750
22,432
-0.01(-0.36%)
Sep 02, 2009
2.870
2.870
2.720
2.760
104,429
-0.15(-5.15%)
Sep 01, 2009
2.945
2.945
2.760
2.910
24,000
+0.04(+1.39%)
Aug 31, 2009
2.940
2.940
2.860
2.870
6,151
-0.04(-1.37%)
Aug 28, 2009
2.920
2.980
2.850
2.910
27,336
+0.04(+1.39%)
Aug 27, 2009
2.950
2.950
2.820
2.870
43,881
-0.01(-0.35%)
Aug 26, 2009
2.900
2.940
2.790
2.880
158,573
-0.06(-2.04%)
Aug 25, 2009
2.900
2.960
2.820
2.940
10,568
+0.03(+1.03%)
Aug 24, 2009
2.970
3.020
2.864
2.910
22,410
-0.09(-3.00%)
Aug 21, 2009
2.950
3.000
2.910
3.000
85,293
+0.05(+1.69%)
Aug 20, 2009
2.890
2.988
2.820
2.950
188,939
+0.09(+3.15%)
Aug 19, 2009
2.800
2.909
2.751
2.860
65,415
+0.05(+1.78%)
Aug 18, 2009
2.920
2.950
2.750
2.810
55,114
-0.14(-4.75%)
Aug 17, 2009
2.850
2.950
2.780
2.950
22,316
+0.14(+4.98%)
Aug 14, 2009
2.880
2.880
2.760
2.810
12,238
-0.06(-2.09%)
Aug 13, 2009
2.845
2.900
2.842
2.870
34,645
+0.01(+0.35%)
Aug 12, 2009
2.860
2.950
2.800
2.860
68,052
+0.04(+1.42%)
Aug 11, 2009
2.890
2.890
2.810
2.820
47,382
-0.08(-2.76%)
Aug 10, 2009
3.090
3.220
2.850
2.900
115,937
-0.26(-8.23%)
Aug 07, 2009
3.150
3.200
3.090
3.160
33,717
+0.06(+1.94%)
Aug 06, 2009
3.100
3.100
3.030
3.100
51,015
-0.10(-3.13%)
Aug 05, 2009
3.120
3.200
3.120
3.200
37,278
+0.04(+1.27%)
Aug 04, 2009
3.095
3.200
3.084
3.160
60,200
+0.05(+1.61%)
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.