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
Information Svcs Group
(NQ:
III
)
3.130
-0.020 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008
4.515
4.630
4.497
4.585
23,766
+0.10(+2.17%)
Apr 29, 2008
4.639
4.647
4.470
4.488
20,963
-0.13(-2.87%)
Apr 28, 2008
4.541
4.647
4.453
4.621
89,322
+0.06(+1.36%)
Apr 25, 2008
4.550
4.594
4.515
4.559
80,846
-0.02(-0.39%)
Apr 24, 2008
4.453
4.585
4.400
4.577
37,899
+0.13(+2.99%)
Apr 23, 2008
4.488
4.594
4.364
4.444
71,385
-0.02(-0.40%)
Apr 22, 2008
4.453
4.506
4.435
4.462
32,597
-0.02(-0.40%)
Apr 21, 2008
4.479
4.568
4.426
4.479
50,058
-0.04(-0.98%)
Apr 18, 2008
4.603
4.639
4.373
4.524
120,843
+0.01(+0.20%)
Apr 17, 2008
4.559
4.647
4.364
4.515
90,657
-0.07(-1.54%)
Apr 16, 2008
4.488
4.621
4.320
4.585
328,749
+0.15(+3.39%)
Apr 15, 2008
4.417
4.470
4.338
4.435
159,144
+0.04(+0.80%)
Apr 14, 2008
4.373
4.435
4.231
4.400
29,751
+0.02(+0.40%)
Apr 11, 2008
4.329
4.408
4.329
4.382
31,584
+0.04(+1.02%)
Apr 10, 2008
4.391
4.426
4.293
4.338
66,040
-0.04(-0.81%)
Apr 09, 2008
4.417
4.453
4.338
4.373
28,944
-0.03(-0.60%)
Apr 08, 2008
4.470
4.524
4.240
4.400
53,696
-0.07(-1.58%)
Apr 07, 2008
4.585
4.585
4.470
4.470
19,126
-0.07(-1.56%)
Apr 04, 2008
4.665
4.692
4.541
4.541
35,571
-0.11(-2.29%)
Apr 03, 2008
4.630
4.692
4.577
4.647
77,573
-0.03(-0.57%)
Apr 02, 2008
4.665
4.683
4.594
4.674
34,515
+0.00(+0.00%)
Apr 01, 2008
4.621
4.763
4.541
4.674
30,116
+0.11(+2.33%)
Mar 31, 2008
4.577
4.851
4.462
4.568
18,213
+0.02(+0.39%)
Mar 28, 2008
4.656
4.692
4.524
4.550
18,835
-0.10(-2.10%)
Mar 27, 2008
4.780
4.780
4.621
4.647
34,242
-0.12(-2.60%)
Mar 26, 2008
4.789
4.789
4.639
4.771
69,155
-0.05(-1.10%)
Mar 25, 2008
4.639
4.869
4.453
4.825
58,485
+0.18(+3.81%)
Mar 24, 2008
4.603
4.656
4.524
4.647
52,817
+0.07(+1.55%)
Mar 21, 2008
5.010
5.515
4.532
4.577
439,460
+0.00(+0.00%)
Mar 20, 2008
5.010
5.515
4.532
4.577
439,460
-0.05(-1.15%)
Mar 19, 2008
4.515
4.833
4.426
4.630
95,435
+0.12(+2.55%)
Mar 18, 2008
4.612
4.780
4.417
4.515
59,845
+0.02(+0.39%)
Mar 17, 2008
4.293
5.117
4.293
4.497
77,135
+0.20(+4.74%)
Mar 14, 2008
4.249
4.417
4.037
4.293
89,644
+0.09(+2.11%)
Mar 13, 2008
4.214
4.293
4.090
4.205
136,110
-0.06(-1.45%)
Mar 12, 2008
4.391
4.391
4.152
4.267
428,445
-0.04(-1.03%)
Mar 11, 2008
4.346
4.426
4.134
4.311
149,900
+0.01(+0.21%)
Mar 10, 2008
4.320
4.462
4.231
4.302
63,696
+0.01(+0.21%)
Mar 07, 2008
4.338
4.426
4.161
4.293
129,499
-0.13(-3.00%)
Mar 06, 2008
4.745
4.807
4.426
4.426
151,229
-0.35(-7.41%)
Mar 05, 2008
4.718
4.869
4.647
4.780
31,514
+0.10(+2.08%)
Mar 04, 2008
4.683
4.833
4.674
4.683
100,043
-0.06(-1.31%)
Mar 03, 2008
4.842
4.842
4.683
4.745
63,264
+0.01(+0.19%)
Feb 29, 2008
4.833
4.860
4.665
4.736
118,037
-0.18(-3.60%)
Feb 28, 2008
4.931
4.975
4.816
4.913
106,003
-0.07(-1.42%)
Feb 27, 2008
4.833
4.993
4.833
4.984
69,080
+0.09(+1.81%)
Feb 26, 2008
4.895
4.957
4.825
4.895
46,262
-0.03(-0.54%)
Feb 25, 2008
4.913
5.152
4.789
4.922
37,776
+0.01(+0.18%)
Feb 22, 2008
4.940
4.957
4.833
4.913
63,834
-0.02(-0.36%)
Feb 21, 2008
5.055
5.241
4.886
4.931
54,610
-0.08(-1.59%)
Feb 20, 2008
4.904
5.046
4.886
5.010
45,693
+0.08(+1.62%)
Feb 19, 2008
5.196
5.294
4.798
4.931
37,681
-0.19(-3.63%)
Feb 18, 2008
5.064
5.214
4.922
5.117
54,156
+0.00(+0.00%)
Feb 15, 2008
5.064
5.214
4.922
5.117
54,156
+0.03(+0.52%)
Feb 14, 2008
5.223
5.311
5.081
5.090
71,388
-0.13(-2.54%)
Feb 13, 2008
5.267
5.267
5.170
5.223
33,196
+0.01(+0.17%)
Feb 12, 2008
5.303
5.303
5.125
5.214
48,142
-0.05(-1.01%)
Feb 11, 2008
5.285
5.338
5.073
5.267
70,419
-0.03(-0.50%)
Feb 08, 2008
5.311
5.418
5.241
5.294
32,446
-0.05(-0.99%)
Feb 07, 2008
5.249
5.418
5.249
5.347
31,546
+0.05(+1.00%)
Feb 06, 2008
5.444
5.486
4.913
5.294
66,924
-0.10(-1.81%)
Feb 05, 2008
5.311
5.488
5.311
5.391
143,125
-0.05(-0.98%)
Feb 04, 2008
5.356
5.488
5.099
5.444
83,112
+0.32(+6.22%)
Feb 01, 2008
5.125
5.125
5.125
5.125
0
+0.00(+0.00%)
Jan 31, 2008
4.886
5.170
4.886
5.125
64,276
+0.16(+3.21%)
Jan 30, 2008
5.179
5.232
4.931
4.966
55,691
-0.07(-1.41%)
Jan 29, 2008
5.019
5.090
4.957
5.037
85,514
+0.05(+1.07%)
Jan 28, 2008
4.957
5.055
4.957
4.984
296,080
+0.02(+0.36%)
Jan 25, 2008
5.125
5.134
4.807
4.966
102,345
-0.07(-1.41%)
Jan 24, 2008
5.125
5.134
4.957
5.037
54,674
-0.05(-1.04%)
Jan 23, 2008
5.002
5.223
4.913
5.090
136,348
+0.03(+0.52%)
Jan 22, 2008
5.125
5.223
5.010
5.064
83,141
-0.05(-1.04%)
Jan 21, 2008
5.249
5.249
5.099
5.117
0
+0.00(+0.00%)
Jan 18, 2008
5.249
5.249
5.099
5.117
171,480
-0.06(-1.20%)
Jan 17, 2008
5.241
5.241
5.090
5.179
63,938
-0.04(-0.68%)
Jan 16, 2008
5.090
5.241
5.046
5.214
302,632
+0.08(+1.55%)
Jan 15, 2008
5.117
5.223
5.090
5.134
88,338
-0.03(-0.51%)
Jan 14, 2008
5.303
5.303
5.134
5.161
132,959
-0.10(-1.85%)
Jan 11, 2008
5.524
5.524
5.241
5.258
212,599
-0.22(-4.04%)
Jan 10, 2008
5.400
5.542
5.382
5.480
597,018
+0.03(+0.49%)
Jan 09, 2008
5.462
5.480
5.356
5.453
144,707
-0.04(-0.65%)
Jan 08, 2008
5.639
5.639
5.444
5.488
54,674
-0.13(-2.36%)
Jan 07, 2008
5.621
5.648
5.488
5.621
90,597
+0.09(+1.60%)
Jan 04, 2008
5.621
5.719
5.471
5.533
114,174
-0.03(-0.48%)
Jan 03, 2008
5.665
5.692
5.444
5.559
167,527
-0.11(-1.88%)
Jan 02, 2008
5.843
5.887
5.568
5.665
335,279
-0.40(-6.57%)
Jan 01, 2008
5.816
6.152
5.311
6.064
1,055,654
+0.00(+0.00%)
Dec 31, 2007
5.816
6.152
5.311
6.064
1,055,654
+0.13(+2.24%)
Dec 28, 2007
6.011
6.099
5.913
5.931
200,964
+0.01(+0.15%)
Dec 27, 2007
5.975
6.108
5.843
5.922
141,386
-0.10(-1.62%)
Dec 26, 2007
5.931
6.099
5.913
6.020
299,617
+0.03(+0.44%)
Dec 24, 2007
6.020
6.152
5.966
5.993
206,725
-0.01(-0.15%)
Dec 21, 2007
5.931
6.002
5.754
6.002
333,882
+0.21(+3.67%)
Dec 20, 2007
5.958
5.958
5.727
5.789
111,496
-0.10(-1.65%)
Dec 19, 2007
5.887
5.922
5.798
5.887
180,065
-0.01(-0.15%)
Dec 18, 2007
5.940
5.966
5.754
5.896
121,437
+0.00(+0.00%)
Dec 17, 2007
5.887
6.002
5.843
5.896
286,365
-0.04(-0.75%)
Dec 14, 2007
5.692
6.816
5.692
5.940
412,208
+0.19(+3.23%)
Dec 13, 2007
5.665
5.860
5.657
5.754
128,327
+0.07(+1.25%)
Dec 12, 2007
5.754
5.754
5.586
5.683
127,018
+0.06(+1.10%)
Dec 11, 2007
5.533
5.719
5.444
5.621
415,935
+0.13(+2.42%)
Dec 10, 2007
5.426
5.524
5.267
5.488
97,262
+0.04(+0.81%)
Dec 07, 2007
5.435
5.444
5.303
5.444
108,107
+0.00(+0.00%)
Dec 06, 2007
5.435
5.524
5.365
5.444
64,163
+0.01(+0.16%)
Dec 05, 2007
5.577
5.595
5.373
5.435
157,472
-0.10(-1.76%)
Dec 04, 2007
5.710
5.745
5.533
5.533
409,158
-0.22(-3.85%)
Dec 03, 2007
5.958
6.002
5.754
5.754
101,216
-0.20(-3.42%)
Nov 30, 2007
5.984
6.064
5.931
5.958
96,606
+0.02(+0.30%)
Nov 29, 2007
6.073
6.082
5.798
5.940
298,565
-0.13(-2.19%)
Nov 28, 2007
6.214
6.223
6.064
6.073
238,468
-0.06(-1.01%)
Nov 27, 2007
6.170
6.232
6.082
6.135
157,014
-0.02(-0.29%)
Nov 26, 2007
6.188
6.232
6.117
6.152
89,580
-0.06(-1.00%)
Nov 23, 2007
6.250
6.276
6.161
6.214
130,587
+0.00(+0.00%)
Nov 21, 2007
6.329
6.374
6.108
6.214
324,305
-0.08(-1.27%)
Nov 20, 2007
6.356
6.418
6.197
6.294
260,270
-0.06(-0.97%)
Nov 19, 2007
6.374
6.444
6.285
6.356
259,592
-0.02(-0.28%)
Nov 16, 2007
6.241
6.409
6.241
6.374
206,612
+0.14(+2.27%)
Nov 15, 2007
6.241
6.294
6.170
6.232
249,313
-0.05(-0.85%)
Nov 14, 2007
6.241
6.329
6.205
6.285
566,178
+0.06(+1.00%)
Nov 13, 2007
6.684
6.684
6.046
6.223
740,935
-0.43(-6.52%)
Nov 12, 2007
6.701
6.701
6.622
6.657
82,577
-0.05(-0.79%)
Nov 09, 2007
6.622
6.710
6.383
6.710
324,208
+0.04(+0.66%)
Nov 08, 2007
6.657
6.666
6.444
6.666
136,235
+0.08(+1.21%)
Nov 07, 2007
6.568
6.604
6.560
6.586
135,896
-0.01(-0.13%)
Nov 06, 2007
6.568
6.639
6.560
6.595
171,141
+0.00(+0.00%)
Nov 05, 2007
6.639
6.710
6.568
6.595
417,969
-0.02(-0.27%)
Nov 02, 2007
6.622
6.648
6.551
6.613
110,705
+0.02(+0.27%)
Nov 01, 2007
6.639
6.719
6.586
6.595
276,085
-0.08(-1.19%)
Oct 31, 2007
6.684
6.701
6.622
6.675
88,564
-0.05(-0.79%)
Oct 30, 2007
6.692
6.728
6.515
6.728
99,521
+0.02(+0.26%)
Oct 29, 2007
6.772
6.772
6.675
6.710
64,615
-0.06(-0.92%)
Oct 26, 2007
6.728
6.861
6.666
6.772
191,588
+0.02(+0.26%)
Oct 25, 2007
6.763
6.905
6.648
6.754
139,624
+0.02(+0.26%)
Oct 24, 2007
6.639
6.754
6.418
6.737
95,455
+0.05(+0.79%)
Oct 23, 2007
6.728
6.728
6.568
6.684
37,391
-0.01(-0.13%)
Oct 22, 2007
6.622
6.737
6.622
6.692
52,076
+0.04(+0.67%)
Oct 19, 2007
6.728
6.763
6.613
6.648
122,340
-0.09(-1.31%)
Oct 18, 2007
6.710
6.763
6.684
6.737
134,540
+0.00(+0.00%)
Oct 17, 2007
6.684
6.772
6.666
6.737
127,876
+0.01(+0.13%)
Oct 16, 2007
6.799
6.799
6.710
6.728
54,900
-0.07(-1.04%)
Oct 15, 2007
6.781
6.807
6.728
6.799
96,584
+0.02(+0.26%)
Oct 12, 2007
6.807
6.825
6.728
6.781
143,013
-0.03(-0.39%)
Oct 11, 2007
6.799
6.887
6.737
6.807
217,005
+0.03(+0.39%)
Oct 10, 2007
6.861
6.878
6.710
6.781
197,801
-0.12(-1.79%)
Oct 09, 2007
6.701
6.931
6.675
6.905
97,262
+0.20(+3.04%)
Oct 08, 2007
6.745
6.772
6.684
6.701
30,952
-0.06(-0.92%)
Oct 05, 2007
6.772
6.807
6.684
6.763
180,630
+0.09(+1.33%)
Oct 04, 2007
6.861
6.905
6.560
6.675
85,514
-0.19(-2.71%)
Oct 03, 2007
6.914
6.967
6.692
6.861
809,843
-0.11(-1.52%)
Oct 02, 2007
6.976
6.993
6.949
6.967
8,222,924
+0.01(+0.13%)
Oct 01, 2007
6.745
6.993
6.737
6.958
7,758,865
+0.19(+2.75%)
Sep 28, 2007
6.940
6.949
6.728
6.772
111,383
-0.17(-2.42%)
Sep 27, 2007
6.949
6.976
6.869
6.940
208,984
+0.01(+0.13%)
Sep 26, 2007
6.905
6.940
6.852
6.931
74,669
+0.06(+0.90%)
Sep 25, 2007
6.684
6.905
6.684
6.869
87,660
+0.19(+2.78%)
Sep 24, 2007
6.701
6.745
6.684
6.684
969,575
-0.05(-0.79%)
Sep 21, 2007
6.728
6.878
6.701
6.737
545,054
+0.02(+0.26%)
Sep 20, 2007
6.799
6.816
6.692
6.719
3,188,314
-0.10(-1.43%)
Sep 19, 2007
6.887
6.887
6.816
6.816
124,148
-0.07(-1.03%)
Sep 18, 2007
6.728
6.931
6.701
6.887
140,528
+0.19(+2.77%)
Sep 17, 2007
6.737
6.737
6.701
6.701
67,665
-0.04(-0.66%)
Sep 14, 2007
6.719
6.754
6.701
6.745
17,170
+0.03(+0.40%)
Sep 13, 2007
6.763
6.790
6.710
6.719
47,784
-0.03(-0.39%)
Sep 12, 2007
6.799
6.799
6.710
6.745
13,103
-0.06(-0.91%)
Sep 11, 2007
6.754
6.807
6.684
6.807
25,530
+0.08(+1.18%)
Sep 10, 2007
6.799
6.799
6.701
6.728
43,265
-0.06(-0.91%)
Sep 07, 2007
6.763
6.790
6.692
6.790
68,343
-0.02(-0.26%)
Sep 06, 2007
6.728
6.807
6.684
6.807
26,320
+0.12(+1.72%)
Sep 05, 2007
6.684
6.754
6.684
6.692
29,257
-0.04(-0.53%)
Sep 04, 2007
6.701
6.772
6.639
6.728
12,313
+0.02(+0.26%)
Aug 31, 2007
6.790
6.790
6.684
6.710
19,429
-0.06(-0.92%)
Aug 30, 2007
6.772
6.807
6.710
6.772
15,363
-0.04(-0.52%)
Aug 29, 2007
6.754
6.807
6.701
6.807
17,057
+0.08(+1.18%)
Aug 28, 2007
6.710
6.763
6.684
6.728
134,653
+0.01(+0.13%)
Aug 27, 2007
6.781
6.781
6.701
6.719
6,890
-0.10(-1.43%)
Aug 24, 2007
6.781
6.843
6.675
6.816
16,944
+0.05(+0.79%)
Aug 23, 2007
6.790
6.799
6.701
6.763
13,894
+0.02(+0.26%)
Aug 22, 2007
6.790
6.807
6.728
6.745
11,861
+0.02(+0.26%)
Aug 21, 2007
6.728
6.772
6.728
6.728
23,948
-0.02(-0.26%)
Aug 20, 2007
6.799
6.807
6.710
6.745
40,441
-0.04(-0.52%)
Aug 17, 2007
6.816
6.993
6.737
6.781
145,950
-0.02(-0.26%)
Aug 16, 2007
6.728
6.878
6.648
6.799
153,518
+0.12(+1.72%)
Aug 15, 2007
6.684
6.825
6.684
6.684
51,060
+0.04(+0.67%)
Aug 14, 2007
6.719
6.790
6.639
6.639
95,455
-0.10(-1.45%)
Aug 13, 2007
6.772
6.799
6.719
6.737
57,724
+0.01(+0.13%)
Aug 10, 2007
6.754
6.825
6.701
6.728
139,624
-0.05(-0.78%)
Aug 09, 2007
6.843
6.905
6.772
6.781
47,219
-0.11(-1.54%)
Aug 08, 2007
6.807
6.923
6.737
6.887
79,978
+0.13(+1.97%)
Aug 07, 2007
6.710
6.807
6.710
6.754
37,730
+0.04(+0.66%)
Aug 06, 2007
6.710
6.754
6.701
6.710
85,514
-0.01(-0.13%)
Aug 03, 2007
6.710
6.728
6.710
6.719
54,223
+0.01(+0.13%)
Aug 02, 2007
6.781
6.799
6.701
6.710
13,781
-0.04(-0.66%)
Aug 01, 2007
6.737
6.763
6.701
6.754
68,343
+0.00(+0.00%)
Jul 31, 2007
6.754
6.772
6.701
6.754
63,147
+0.05(+0.79%)
Jul 30, 2007
6.701
6.737
6.692
6.701
133,637
+0.00(+0.00%)
Jul 27, 2007
6.701
6.772
6.701
6.701
121,324
+0.00(+0.00%)
Jul 26, 2007
6.692
6.763
6.684
6.701
100,425
-0.02(-0.26%)
Jul 25, 2007
6.728
6.754
6.692
6.719
34,341
+0.02(+0.26%)
Jul 24, 2007
6.692
6.772
6.684
6.701
89,806
+0.00(+0.00%)
Jul 23, 2007
6.754
6.763
6.692
6.701
15,250
-0.04(-0.66%)
Jul 20, 2007
6.710
6.763
6.692
6.745
122,340
+0.02(+0.26%)
Jul 19, 2007
6.790
6.790
6.710
6.728
100,990
-0.04(-0.65%)
Jul 18, 2007
6.728
6.772
6.710
6.772
42,361
+0.04(+0.53%)
Jul 17, 2007
6.763
6.834
6.737
6.737
19,655
-0.01(-0.13%)
Jul 16, 2007
6.737
6.807
6.710
6.745
37,843
+0.00(+0.00%)
Jul 13, 2007
6.834
6.834
6.745
6.745
6,777
-0.11(-1.55%)
Jul 12, 2007
6.754
6.852
6.692
6.852
24,400
+0.13(+1.98%)
Jul 11, 2007
6.684
6.763
6.684
6.719
33,211
+0.03(+0.40%)
Jul 10, 2007
6.692
6.772
6.684
6.692
71,393
-0.04(-0.53%)
Jul 09, 2007
6.754
6.834
6.701
6.728
42,587
-0.03(-0.39%)
Jul 06, 2007
6.790
6.799
6.737
6.754
8,472
-0.03(-0.39%)
Jul 05, 2007
6.825
6.861
6.772
6.781
17,961
-0.05(-0.78%)
Jul 03, 2007
6.861
6.861
6.790
6.834
5,648
+0.00(+0.00%)
Jul 02, 2007
6.816
6.852
6.772
6.834
21,011
+0.06(+0.92%)
Jun 29, 2007
6.852
6.861
6.737
6.772
51,398
-0.07(-1.03%)
Jun 28, 2007
6.869
6.896
6.816
6.843
69,812
-0.03(-0.39%)
Jun 27, 2007
6.781
6.869
6.781
6.869
33,550
+0.04(+0.65%)
Jun 26, 2007
6.799
6.834
6.745
6.825
82,803
+0.05(+0.78%)
Jun 25, 2007
7.215
7.223
6.728
6.772
354,822
-0.58(-7.83%)
Jun 22, 2007
6.737
7.347
6.692
7.347
866,326
+0.62(+9.21%)
Jun 21, 2007
6.684
6.728
6.675
6.728
43,604
+0.05(+0.80%)
Jun 20, 2007
6.737
6.737
6.639
6.675
382,498
-0.05(-0.79%)
Jun 19, 2007
6.684
6.728
6.675
6.728
66,536
+0.03(+0.40%)
Jun 18, 2007
6.684
6.728
6.684
6.701
24,626
-0.04(-0.53%)
Jun 15, 2007
6.790
6.790
6.684
6.737
264,563
+0.05(+0.79%)
Jun 14, 2007
6.772
6.816
6.666
6.684
136,122
-0.05(-0.79%)
Jun 13, 2007
6.675
6.816
6.675
6.737
30,161
+0.06(+0.93%)
Jun 12, 2007
6.666
6.728
6.639
6.675
194,073
+0.00(+0.00%)
Jun 11, 2007
6.675
6.754
6.675
6.675
19,316
-0.03(-0.40%)
Jun 08, 2007
6.666
6.719
6.648
6.701
54,336
+0.03(+0.40%)
Jun 07, 2007
6.745
6.745
6.666
6.675
41,119
-0.12(-1.69%)
Jun 06, 2007
6.692
6.843
6.684
6.790
77,606
+0.07(+1.05%)
Jun 05, 2007
6.737
6.745
6.684
6.719
40,893
-0.06(-0.91%)
Jun 04, 2007
6.728
6.816
6.684
6.781
20,220
+0.05(+0.79%)
Jun 01, 2007
6.825
6.869
6.728
6.728
20,898
-0.09(-1.30%)
May 31, 2007
6.861
6.861
6.728
6.816
24,513
+0.01(+0.13%)
May 30, 2007
6.772
6.834
6.737
6.807
21,689
+0.01(+0.13%)
May 29, 2007
6.843
6.861
6.772
6.799
17,961
-0.02(-0.26%)
May 25, 2007
6.728
6.834
6.719
6.816
36,374
+0.12(+1.85%)
May 24, 2007
6.772
6.878
6.675
6.692
45,411
-0.09(-1.31%)
May 23, 2007
6.807
6.958
6.728
6.781
82,803
+0.01(+0.13%)
May 22, 2007
6.675
6.781
6.675
6.772
78,171
+0.09(+1.32%)
May 21, 2007
6.675
6.719
6.675
6.684
22,141
-0.01(-0.13%)
May 18, 2007
6.684
6.719
6.648
6.692
431,863
+0.01(+0.13%)
May 17, 2007
6.692
6.701
6.666
6.684
171,480
-0.02(-0.26%)
May 16, 2007
6.675
6.701
6.639
6.701
127,311
+0.04(+0.53%)
May 15, 2007
6.648
6.677
6.639
6.666
90,371
+0.00(+0.00%)
May 14, 2007
6.657
6.675
6.648
6.666
115,449
+0.00(+0.00%)
May 11, 2007
6.684
6.710
6.657
6.666
45,072
+0.02(+0.27%)
May 10, 2007
6.639
6.701
6.639
6.648
103,701
+0.00(+0.00%)
May 09, 2007
6.648
6.701
6.639
6.648
45,637
-0.01(-0.13%)
May 08, 2007
6.675
6.684
6.639
6.657
69,134
-0.03(-0.40%)
May 07, 2007
6.692
6.692
6.666
6.684
61,226
-0.04(-0.53%)
May 04, 2007
6.719
6.728
6.675
6.719
115,901
+0.02(+0.26%)
May 03, 2007
6.719
6.728
6.684
6.701
64,389
-0.02(-0.26%)
May 02, 2007
6.745
6.816
6.684
6.719
348,270
-0.04(-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.