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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2011
4.200
4.240
4.030
4.210
68,494
+0.02(+0.48%)
Jun 29, 2011
4.160
4.249
4.020
4.190
79,231
+0.00(+0.00%)
Jun 28, 2011
4.160
4.240
4.051
4.190
74,179
+0.02(+0.46%)
Jun 27, 2011
4.130
4.230
3.960
4.171
64,566
+0.06(+1.48%)
Jun 24, 2011
4.290
4.290
3.970
4.110
85,074
+0.06(+1.48%)
Jun 23, 2011
3.980
4.130
3.710
4.050
69,952
+0.05(+1.25%)
Jun 22, 2011
4.030
4.090
3.940
4.000
71,675
-0.02(-0.50%)
Jun 21, 2011
4.000
4.120
3.960
4.020
98,805
+0.05(+1.26%)
Jun 20, 2011
3.940
4.040
3.760
3.970
289,770
+0.17(+4.47%)
Jun 17, 2011
3.730
3.820
3.690
3.800
101,161
+0.10(+2.70%)
Jun 16, 2011
3.640
3.830
3.280
3.700
214,905
+0.07(+1.93%)
Jun 15, 2011
3.670
3.730
3.620
3.630
155,525
-0.03(-0.82%)
Jun 14, 2011
3.620
3.700
3.590
3.660
79,821
+0.07(+1.95%)
Jun 13, 2011
3.520
3.630
3.350
3.590
79,992
+0.07(+1.99%)
Jun 10, 2011
3.620
3.660
3.180
3.520
220,852
-0.07(-1.95%)
Jun 09, 2011
3.650
3.660
3.430
3.590
161,593
-0.07(-1.91%)
Jun 08, 2011
3.820
3.820
3.510
3.660
240,948
-0.11(-2.92%)
Jun 07, 2011
4.000
4.030
3.750
3.770
145,825
-0.23(-5.75%)
Jun 06, 2011
4.090
4.090
3.800
4.000
344,026
-0.07(-1.72%)
Jun 03, 2011
4.190
4.250
4.050
4.070
130,956
-0.16(-3.78%)
May 24, 2011
4.220
4.260
4.160
4.230
58,570
+0.01(+0.24%)
May 23, 2011
4.310
4.330
4.200
4.220
72,000
-0.15(-3.43%)
May 20, 2011
4.420
4.449
4.360
4.370
37,996
-0.07(-1.58%)
May 19, 2011
4.550
4.570
4.400
4.440
39,546
-0.05(-1.11%)
May 18, 2011
4.480
4.550
4.460
4.490
58,080
+0.04(+0.90%)
May 17, 2011
4.400
4.550
4.400
4.450
132,722
+0.08(+1.83%)
May 16, 2011
4.570
4.570
4.320
4.370
127,518
+0.00(+0.00%)
May 13, 2011
4.570
4.570
4.300
4.370
117,260
+0.00(+0.00%)
May 12, 2011
4.570
4.570
4.370
4.370
49,141
-0.10(-2.24%)
May 11, 2011
4.450
4.541
4.450
4.470
48,104
+0.05(+1.13%)
May 10, 2011
4.400
4.492
4.380
4.420
69,804
+0.05(+1.14%)
May 09, 2011
4.290
4.450
4.290
4.370
74,974
+0.04(+0.92%)
May 06, 2011
4.350
4.447
4.300
4.330
74,042
-0.03(-0.69%)
May 05, 2011
4.430
4.470
4.280
4.360
74,650
-0.12(-2.68%)
May 04, 2011
4.530
4.570
4.250
4.480
94,335
-0.07(-1.54%)
May 03, 2011
4.620
4.620
4.300
4.550
114,232
-0.01(-0.22%)
May 02, 2011
4.530
4.560
4.360
4.560
75,476
+0.15(+3.40%)
Apr 29, 2011
4.460
4.560
4.400
4.410
80,032
-0.06(-1.34%)
Apr 28, 2011
4.550
4.639
4.400
4.470
49,149
-0.04(-0.89%)
Apr 27, 2011
4.520
4.570
4.420
4.510
51,425
+0.01(+0.22%)
Apr 26, 2011
4.510
4.570
4.420
4.500
111,190
+0.00(+0.00%)
Apr 25, 2011
4.450
4.640
4.370
4.500
115,941
+0.13(+2.97%)
Apr 21, 2011
4.340
4.490
4.200
4.370
160,415
+0.02(+0.46%)
Apr 20, 2011
4.560
4.560
4.290
4.350
148,693
-0.20(-4.40%)
Apr 19, 2011
4.560
4.800
4.460
4.550
134,170
-0.02(-0.44%)
Apr 18, 2011
4.300
4.580
4.100
4.570
275,180
+0.26(+6.03%)
Apr 15, 2011
4.190
4.360
4.190
4.310
153,884
+0.12(+2.86%)
Apr 14, 2011
4.260
4.300
4.110
4.190
249,851
-0.07(-1.64%)
Apr 13, 2011
4.370
4.440
4.200
4.260
364,205
-0.10(-2.30%)
Apr 12, 2011
4.630
4.840
4.330
4.360
342,854
-0.21(-4.59%)
Apr 11, 2011
4.950
5.086
4.440
4.570
312,158
-0.38(-7.68%)
Apr 08, 2011
5.010
5.360
4.900
4.950
365,044
+0.05(+1.02%)
Apr 07, 2011
4.550
5.080
4.550
4.900
305,996
+0.35(+7.69%)
Apr 06, 2011
4.730
4.740
4.400
4.550
457,036
-0.19(-4.01%)
Apr 05, 2011
5.000
5.090
4.600
4.740
382,658
-0.28(-5.58%)
Apr 04, 2011
5.180
5.280
4.830
5.020
349,572
-0.17(-3.28%)
Apr 01, 2011
5.470
5.670
4.910
5.190
604,363
-0.02(-0.38%)
Mar 31, 2011
5.300
5.380
5.120
5.210
318,357
-0.11(-2.07%)
Mar 30, 2011
5.320
5.531
5.300
5.320
208,895
-0.10(-1.85%)
Mar 29, 2011
5.520
5.520
5.350
5.420
203,497
-0.11(-1.99%)
Mar 28, 2011
5.950
6.150
5.510
5.530
160,834
-0.36(-6.11%)
Mar 25, 2011
5.310
5.940
5.300
5.890
319,081
+0.56(+10.51%)
Mar 24, 2011
5.300
5.390
5.240
5.330
270,377
+0.02(+0.38%)
Mar 23, 2011
5.600
5.600
5.310
5.310
529,996
-0.28(-5.01%)
Mar 22, 2011
5.840
5.940
5.570
5.590
406,618
-0.28(-4.77%)
Mar 21, 2011
5.865
6.340
5.810
5.870
133,107
-0.27(-4.40%)
Mar 18, 2011
5.980
6.190
5.870
6.140
125,944
+0.28(+4.78%)
Mar 17, 2011
5.960
6.130
5.750
5.860
205,576
-0.04(-0.68%)
Mar 16, 2011
6.340
6.340
5.850
5.900
148,434
-0.41(-6.50%)
Mar 15, 2011
6.040
6.430
5.920
6.310
154,561
+0.24(+3.95%)
Mar 14, 2011
5.890
6.116
5.850
6.070
219,763
-0.06(-0.98%)
Mar 11, 2011
6.120
6.170
6.000
6.130
147,473
-0.04(-0.65%)
Mar 10, 2011
6.400
6.430
6.130
6.170
151,188
-0.31(-4.79%)
Mar 09, 2011
6.560
6.740
6.460
6.480
99,113
-0.04(-0.61%)
Mar 08, 2011
6.300
6.620
6.300
6.520
136,940
+0.21(+3.33%)
Mar 07, 2011
6.950
6.950
6.100
6.310
455,969
-0.61(-8.82%)
Mar 04, 2011
6.930
6.939
6.796
6.920
53,108
-0.03(-0.43%)
Mar 03, 2011
6.710
7.010
6.710
6.950
155,313
+0.22(+3.27%)
Mar 02, 2011
7.040
7.040
6.660
6.730
223,989
-0.29(-4.13%)
Mar 01, 2011
7.170
7.250
6.980
7.020
178,131
-0.10(-1.40%)
Feb 28, 2011
7.220
7.250
7.120
7.120
190,319
-0.06(-0.84%)
Feb 25, 2011
7.040
7.230
6.995
7.180
101,892
+0.19(+2.72%)
Feb 24, 2011
6.920
7.060
6.880
6.990
103,369
+0.04(+0.58%)
Feb 23, 2011
7.170
7.170
6.740
6.950
185,107
-0.19(-2.66%)
Feb 22, 2011
7.000
7.180
6.950
7.140
204,736
-0.03(-0.42%)
Feb 18, 2011
7.100
7.320
7.000
7.170
427,143
-0.18(-2.45%)
Feb 17, 2011
7.080
7.350
6.953
7.350
989,457
+0.70(+10.53%)
Feb 16, 2011
6.690
6.700
6.500
6.650
71,749
+0.02(+0.30%)
Feb 15, 2011
6.600
6.690
6.500
6.630
48,402
+0.04(+0.61%)
Feb 14, 2011
6.790
6.790
6.510
6.590
102,757
+0.09(+1.38%)
Feb 11, 2011
6.400
6.700
6.400
6.500
184,020
+0.06(+0.93%)
Feb 10, 2011
6.650
6.650
6.310
6.440
185,797
-0.24(-3.59%)
Feb 09, 2011
6.760
6.760
6.620
6.680
150,844
-0.07(-1.04%)
Feb 08, 2011
6.980
7.000
6.730
6.750
164,628
-0.06(-0.88%)
Feb 07, 2011
6.960
6.980
6.750
6.810
247,129
+0.07(+1.04%)
Feb 04, 2011
6.650
6.790
6.600
6.740
91,929
+0.11(+1.66%)
Feb 03, 2011
6.700
6.830
6.600
6.630
220,239
-0.03(-0.45%)
Feb 02, 2011
6.620
6.840
6.550
6.660
333,022
+0.07(+1.06%)
Feb 01, 2011
6.530
6.610
6.390
6.590
177,250
+0.12(+1.85%)
Jan 31, 2011
6.610
6.610
6.270
6.470
336,809
-0.12(-1.82%)
Jan 28, 2011
6.500
6.620
6.421
6.590
194,560
+0.10(+1.54%)
Jan 27, 2011
6.500
6.570
6.340
6.490
241,195
+0.04(+0.62%)
Jan 26, 2011
6.490
6.550
6.300
6.450
214,559
+0.08(+1.26%)
Jan 25, 2011
6.600
6.600
6.350
6.370
209,795
-0.15(-2.30%)
Jan 24, 2011
6.650
6.670
6.300
6.520
583,804
+0.18(+2.84%)
Jan 21, 2011
6.500
6.510
6.050
6.340
500,200
-0.14(-2.16%)
Jan 20, 2011
6.350
6.490
6.090
6.480
405,151
+0.11(+1.73%)
Jan 19, 2011
6.220
6.470
6.050
6.370
692,813
+0.32(+5.29%)
Jan 18, 2011
6.100
6.350
5.800
6.050
1,869,407
+0.53(+9.60%)
Jan 14, 2011
5.580
5.750
5.470
5.520
85,104
-0.06(-1.07%)
Jan 13, 2011
5.600
5.680
5.550
5.580
28,697
-0.02(-0.36%)
Jan 12, 2011
5.700
5.700
5.560
5.600
56,781
-0.02(-0.36%)
Jan 11, 2011
5.650
5.680
5.570
5.620
34,857
-0.04(-0.71%)
Jan 10, 2011
5.700
5.700
5.580
5.660
26,654
-0.04(-0.70%)
Jan 07, 2011
5.660
5.720
5.450
5.700
110,900
+0.03(+0.51%)
Jan 06, 2011
5.620
5.690
5.540
5.671
35,284
+0.08(+1.45%)
Jan 05, 2011
5.470
5.590
5.470
5.590
37,939
+0.09(+1.64%)
Jan 04, 2011
5.500
5.650
5.460
5.500
46,316
+0.05(+0.92%)
Jan 03, 2011
5.540
5.630
5.330
5.450
128,301
+0.02(+0.37%)
Dec 31, 2010
5.160
5.430
5.130
5.430
75,561
+0.24(+4.62%)
Dec 30, 2010
5.140
5.300
5.080
5.190
104,316
+0.07(+1.37%)
Dec 29, 2010
5.130
5.160
5.100
5.120
39,192
-0.01(-0.20%)
Dec 28, 2010
5.120
5.180
5.080
5.130
105,191
-0.01(-0.19%)
Dec 27, 2010
5.240
5.250
5.080
5.140
64,193
-0.11(-2.10%)
Dec 23, 2010
5.280
5.290
5.230
5.250
15,668
-0.05(-0.95%)
Dec 22, 2010
5.250
5.390
5.230
5.300
19,730
+0.08(+1.53%)
Dec 21, 2010
5.130
5.380
5.130
5.220
53,528
+0.12(+2.35%)
Dec 20, 2010
5.090
5.130
5.060
5.100
26,739
+0.01(+0.20%)
Dec 17, 2010
5.080
5.120
5.050
5.090
33,603
+0.03(+0.59%)
Dec 16, 2010
5.050
5.100
5.030
5.060
11,848
+0.02(+0.39%)
Dec 15, 2010
5.070
5.130
5.030
5.040
27,605
+0.00(+0.00%)
Dec 14, 2010
5.210
5.210
5.010
5.040
77,391
-0.07(-1.37%)
Dec 13, 2010
5.210
5.210
5.040
5.110
100,447
-0.06(-1.16%)
Dec 10, 2010
5.190
5.250
5.150
5.170
22,820
-0.02(-0.39%)
Dec 09, 2010
5.280
5.280
5.080
5.190
38,511
+0.04(+0.78%)
Dec 08, 2010
5.440
5.440
5.090
5.150
125,520
-0.25(-4.63%)
Dec 07, 2010
5.460
5.490
5.360
5.400
34,677
+0.01(+0.19%)
Dec 06, 2010
5.410
5.530
5.350
5.390
89,098
+0.01(+0.19%)
Dec 03, 2010
5.430
5.450
5.350
5.380
54,099
-0.10(-1.82%)
Dec 02, 2010
5.510
5.549
5.400
5.480
58,548
+0.01(+0.18%)
Dec 01, 2010
5.530
5.540
5.400
5.470
78,304
+0.02(+0.37%)
Nov 30, 2010
5.670
5.700
5.410
5.450
375,465
-0.25(-4.39%)
Nov 29, 2010
5.720
5.720
5.530
5.700
211,587
-0.02(-0.35%)
Nov 26, 2010
5.670
5.730
5.650
5.720
34,203
+0.00(+0.00%)
Nov 24, 2010
5.660
5.720
5.720
5.720
99,220
+0.05(+0.88%)
Nov 23, 2010
5.590
5.670
5.570
5.670
67,020
+0.02(+0.35%)
Nov 22, 2010
5.600
5.660
5.593
5.650
54,074
-0.01(-0.18%)
Nov 19, 2010
5.620
5.660
5.590
5.660
72,669
+0.01(+0.18%)
Nov 18, 2010
5.660
5.660
5.580
5.650
188,021
-0.02(-0.35%)
Nov 17, 2010
5.570
5.670
5.500
5.670
73,319
+0.06(+1.07%)
Nov 16, 2010
5.670
5.680
5.480
5.610
114,482
-0.06(-1.06%)
Nov 15, 2010
5.650
5.690
5.500
5.670
162,476
+0.05(+0.89%)
Nov 12, 2010
5.660
5.740
5.470
5.620
179,482
-0.16(-2.77%)
Nov 11, 2010
5.990
6.000
5.650
5.780
1,213,172
+0.26(+4.71%)
Nov 10, 2010
5.530
5.550
5.450
5.520
101,607
-0.02(-0.36%)
Nov 09, 2010
5.600
5.660
5.500
5.540
71,198
-0.06(-1.07%)
Nov 08, 2010
5.350
5.650
5.250
5.600
147,064
+0.29(+5.46%)
Nov 05, 2010
5.470
5.470
5.250
5.310
61,322
-0.08(-1.48%)
Nov 04, 2010
5.500
5.500
5.320
5.390
39,691
-0.03(-0.55%)
Nov 03, 2010
5.490
5.500
5.350
5.420
26,776
-0.13(-2.34%)
Nov 02, 2010
5.340
5.550
5.310
5.550
60,082
+0.21(+3.93%)
Nov 01, 2010
5.420
5.420
5.300
5.340
11,227
-0.05(-0.93%)
Oct 29, 2010
5.300
5.390
5.280
5.390
23,985
+0.06(+1.13%)
Oct 28, 2010
5.450
5.450
5.330
5.330
34,888
-0.10(-1.84%)
Oct 27, 2010
5.460
5.510
5.380
5.430
40,062
-0.03(-0.55%)
Oct 25, 2010
5.500
5.540
5.420
5.460
66,099
-0.04(-0.73%)
Oct 22, 2010
5.510
5.590
5.450
5.500
34,082
-0.02(-0.36%)
Oct 21, 2010
5.600
5.670
5.450
5.520
54,913
-0.04(-0.72%)
Oct 20, 2010
5.500
5.620
5.500
5.560
39,005
+0.09(+1.65%)
Oct 19, 2010
5.600
5.690
5.450
5.470
63,063
-0.21(-3.70%)
Oct 18, 2010
5.670
5.720
5.650
5.680
74,203
+0.02(+0.35%)
Oct 15, 2010
5.680
5.770
5.640
5.660
168,591
+0.01(+0.18%)
Oct 14, 2010
5.520
5.750
5.400
5.650
181,719
+0.20(+3.67%)
Oct 13, 2010
5.470
5.590
5.420
5.450
74,794
+0.03(+0.55%)
Oct 12, 2010
5.500
5.549
5.380
5.420
75,802
-0.13(-2.34%)
Oct 11, 2010
5.490
5.680
5.450
5.550
176,004
+0.14(+2.59%)
Oct 08, 2010
5.260
5.430
5.260
5.410
92,689
+0.16(+3.05%)
Oct 07, 2010
5.340
5.420
5.250
5.250
72,137
-0.10(-1.87%)
Oct 06, 2010
5.490
5.500
5.310
5.350
128,105
-0.10(-1.83%)
Oct 05, 2010
5.440
5.480
5.320
5.450
224,832
+0.04(+0.74%)
Oct 04, 2010
5.950
5.980
5.320
5.410
1,358,427
-1.31(-19.49%)
Oct 01, 2010
6.740
6.840
6.610
6.720
185,780
+0.05(+0.75%)
Sep 30, 2010
6.500
6.790
6.460
6.670
212,640
+0.34(+5.37%)
Sep 29, 2010
6.580
6.650
6.330
6.330
49,803
-0.18(-2.76%)
Sep 28, 2010
6.490
6.600
6.340
6.510
29,186
+0.09(+1.40%)
Sep 27, 2010
6.850
6.900
6.360
6.420
111,811
-0.47(-6.82%)
Sep 24, 2010
6.760
6.950
6.460
6.890
479,160
+0.17(+2.53%)
Sep 23, 2010
6.970
6.980
6.570
6.720
289,272
-0.27(-3.86%)
Sep 22, 2010
7.050
7.100
6.840
6.990
297,053
-0.04(-0.57%)
Sep 21, 2010
6.990
7.180
6.720
7.030
229,114
+0.12(+1.74%)
Sep 20, 2010
6.660
6.960
6.500
6.910
327,407
+0.20(+2.98%)
Sep 17, 2010
6.790
6.790
6.500
6.710
148,750
+0.56(+9.11%)
Sep 15, 2010
5.950
6.190
5.840
6.150
65,287
+0.23(+3.89%)
Sep 14, 2010
5.480
5.950
5.331
5.920
93,031
+0.42(+7.64%)
Sep 13, 2010
5.600
5.600
5.170
5.500
82,830
+0.00(+0.00%)
Sep 10, 2010
5.450
5.500
5.100
5.500
39,163
+0.05(+0.92%)
Sep 09, 2010
5.400
5.450
5.050
5.450
58,401
+0.05(+0.93%)
Sep 08, 2010
5.480
5.480
5.000
5.400
91,987
-0.05(-0.92%)
Sep 07, 2010
5.740
5.760
5.380
5.450
30,667
-0.28(-4.89%)
Sep 03, 2010
5.890
5.960
5.690
5.730
14,823
-0.05(-0.87%)
Sep 02, 2010
5.750
5.860
5.700
5.780
24,240
+0.03(+0.52%)
Sep 01, 2010
5.790
5.880
5.748
5.750
14,415
+0.07(+1.23%)
Aug 31, 2010
5.600
5.705
5.600
5.680
17,672
-0.02(-0.35%)
Aug 30, 2010
5.780
5.860
5.680
5.700
25,393
-0.09(-1.55%)
Aug 27, 2010
5.840
5.930
5.740
5.790
25,652
-0.01(-0.17%)
Aug 26, 2010
5.780
5.930
5.740
5.800
24,023
+0.02(+0.35%)
Aug 25, 2010
6.150
6.150
5.685
5.780
26,230
-0.35(-5.71%)
Aug 24, 2010
6.120
6.130
6.000
6.130
7,601
-0.07(-1.13%)
Aug 23, 2010
6.240
6.320
6.111
6.200
9,668
-0.03(-0.40%)
Aug 20, 2010
6.100
6.340
6.100
6.225
14,950
-0.04(-0.56%)
Aug 19, 2010
6.200
6.350
6.100
6.260
29,685
+0.04(+0.65%)
Aug 18, 2010
6.370
6.370
6.190
6.220
12,093
-0.15(-2.28%)
Aug 17, 2010
6.370
6.400
6.260
6.365
13,949
+0.06(+0.87%)
Aug 16, 2010
6.310
6.320
6.230
6.310
35,041
+0.01(+0.16%)
Aug 13, 2010
6.310
6.310
6.220
6.300
32,250
+0.01(+0.16%)
Aug 12, 2010
6.410
6.550
6.200
6.290
48,240
-0.21(-3.23%)
Aug 11, 2010
6.620
6.800
6.450
6.500
54,842
-0.20(-2.98%)
Aug 10, 2010
6.800
6.910
6.600
6.700
131,171
+0.03(+0.45%)
Aug 09, 2010
6.600
6.670
6.510
6.670
56,433
+0.10(+1.59%)
Aug 06, 2010
6.290
6.566
6.290
6.566
37,774
+0.28(+4.38%)
Aug 05, 2010
6.340
6.400
6.110
6.290
43,782
-0.07(-1.10%)
Aug 04, 2010
6.640
6.670
6.230
6.360
99,103
-0.29(-4.36%)
Aug 03, 2010
6.410
6.700
6.000
6.650
162,234
+0.05(+0.76%)
Aug 02, 2010
6.600
6.670
6.400
6.600
78,904
+0.00(+0.00%)
Jul 30, 2010
6.470
6.650
6.440
6.600
67,870
+0.06(+0.92%)
Jul 29, 2010
6.650
6.650
6.443
6.540
15,191
-0.05(-0.76%)
Jul 28, 2010
6.680
6.680
6.480
6.590
16,357
-0.01(-0.15%)
Jul 27, 2010
6.830
6.850
6.540
6.600
12,257
-0.12(-1.79%)
Jul 26, 2010
6.850
6.930
6.690
6.720
58,949
-0.12(-1.75%)
Jul 23, 2010
6.460
6.870
6.460
6.840
74,703
+0.43(+6.71%)
Jul 22, 2010
6.700
6.850
6.410
6.410
112,209
-0.24(-3.61%)
Jul 21, 2010
6.520
6.690
6.500
6.650
21,129
+0.15(+2.31%)
Jul 20, 2010
6.250
6.500
6.200
6.500
57,490
+0.20(+3.17%)
Jul 19, 2010
6.590
6.800
6.290
6.300
114,507
-0.25(-3.82%)
Jul 16, 2010
6.650
6.650
6.440
6.550
4,600
+0.13(+2.02%)
Jul 15, 2010
6.950
6.950
5.580
6.420
64,442
-0.52(-7.49%)
Jul 14, 2010
6.970
7.000
6.660
6.940
34,662
-0.03(-0.43%)
Jul 13, 2010
6.810
6.970
6.660
6.970
38,013
+0.32(+4.81%)
Jul 12, 2010
6.690
6.750
6.650
6.650
12,258
-0.04(-0.60%)
Jul 09, 2010
6.490
6.700
6.490
6.690
15,977
+0.24(+3.72%)
Jul 08, 2010
6.300
6.450
6.300
6.450
14,810
+0.15(+2.38%)
Jul 07, 2010
6.390
6.400
6.300
6.300
1,150
-0.07(-1.10%)
Jul 06, 2010
6.780
6.830
6.226
6.370
27,711
-0.33(-4.93%)
Jul 02, 2010
6.830
6.830
6.430
6.700
17,806
-0.05(-0.74%)
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.