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
Energy Recovery Inc
(NQ:
ERII
)
14.02
+0.44 (+3.24%)
Streaming Delayed Price
Updated: 12:38 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 (%)
Jan 31, 2013
3.650
3.750
3.602
3.730
48,788
+0.08(+2.19%)
Jan 30, 2013
3.760
3.850
3.640
3.650
101,949
-0.11(-2.93%)
Jan 29, 2013
3.720
3.781
3.670
3.760
83,884
+0.04(+1.08%)
Jan 28, 2013
3.520
3.730
3.510
3.720
111,127
+0.20(+5.68%)
Jan 25, 2013
3.410
3.600
3.360
3.520
97,611
+0.12(+3.53%)
Jan 24, 2013
3.680
3.710
3.345
3.400
287,643
-0.26(-7.10%)
Jan 23, 2013
3.800
3.800
3.660
3.660
61,467
-0.12(-3.17%)
Jan 22, 2013
3.700
3.790
3.670
3.780
84,848
+0.08(+2.16%)
Jan 18, 2013
3.770
3.770
3.620
3.700
103,766
-0.06(-1.60%)
Jan 17, 2013
3.690
3.810
3.650
3.760
93,942
+0.09(+2.45%)
Jan 16, 2013
3.620
3.710
3.620
3.670
125,097
+0.03(+0.82%)
Jan 15, 2013
3.900
3.910
3.540
3.640
204,020
-0.27(-6.91%)
Jan 14, 2013
3.810
3.940
3.750
3.910
153,115
+0.10(+2.62%)
Jan 11, 2013
3.760
3.840
3.720
3.810
92,321
+0.08(+2.14%)
Jan 10, 2013
3.710
3.760
3.590
3.730
149,510
+0.05(+1.36%)
Jan 09, 2013
3.490
3.700
3.480
3.680
159,449
+0.21(+6.05%)
Jan 08, 2013
3.400
3.490
3.380
3.470
47,027
+0.07(+2.06%)
Jan 07, 2013
3.420
3.460
3.380
3.400
31,511
-0.02(-0.58%)
Jan 04, 2013
3.370
3.480
3.310
3.420
104,005
+0.07(+2.09%)
Jan 03, 2013
3.440
3.520
3.300
3.350
128,958
-0.07(-2.05%)
Jan 02, 2013
3.410
3.480
3.360
3.420
249,307
-0.01(-0.29%)
Dec 31, 2012
3.320
3.450
3.300
3.430
133,276
+0.10(+3.00%)
Dec 28, 2012
3.360
3.490
3.300
3.330
89,390
-0.05(-1.48%)
Dec 27, 2012
3.310
3.500
3.290
3.380
356,900
+0.08(+2.42%)
Dec 26, 2012
3.300
3.340
3.290
3.300
188,201
+0.00(+0.00%)
Dec 24, 2012
3.280
3.320
3.270
3.300
42,970
+0.03(+0.92%)
Dec 21, 2012
3.290
3.340
3.210
3.270
1,055,833
-0.03(-0.91%)
Dec 20, 2012
3.360
3.360
3.270
3.300
329,531
-0.05(-1.49%)
Dec 19, 2012
3.420
3.420
3.200
3.350
286,133
-0.08(-2.33%)
Dec 18, 2012
3.460
3.570
3.360
3.430
184,117
-0.01(-0.29%)
Dec 17, 2012
3.290
3.690
3.280
3.440
291,737
+0.16(+4.88%)
Dec 14, 2012
3.260
3.310
3.200
3.280
106,845
+0.00(+0.00%)
Dec 13, 2012
3.270
3.410
3.240
3.280
56,554
+0.00(+0.00%)
Dec 12, 2012
3.390
3.400
3.280
3.280
60,864
-0.11(-3.24%)
Dec 11, 2012
3.270
3.400
3.220
3.390
87,465
+0.15(+4.63%)
Dec 10, 2012
3.220
3.260
3.200
3.240
63,914
+0.00(+0.00%)
Dec 07, 2012
3.390
3.390
3.210
3.240
35,331
-0.11(-3.28%)
Dec 06, 2012
3.310
3.350
3.200
3.350
32,680
+0.04(+1.21%)
Dec 05, 2012
3.440
3.450
3.250
3.310
69,722
-0.14(-4.06%)
Dec 04, 2012
3.260
3.450
3.160
3.450
179,687
+0.33(+10.58%)
Nov 30, 2012
3.140
3.140
3.040
3.120
79,289
+0.01(+0.32%)
Nov 29, 2012
3.090
3.140
3.084
3.110
42,667
+0.06(+1.97%)
Nov 28, 2012
3.110
3.140
3.030
3.050
76,920
-0.09(-2.87%)
Nov 27, 2012
3.200
3.240
3.030
3.140
104,343
-0.05(-1.57%)
Nov 26, 2012
3.150
3.210
3.110
3.190
95,550
+0.02(+0.63%)
Nov 23, 2012
2.910
3.190
2.870
3.170
120,964
+0.26(+8.93%)
Nov 21, 2012
2.870
3.000
2.770
2.910
70,386
+0.04(+1.39%)
Nov 20, 2012
2.590
3.370
2.500
2.870
500,285
+0.28(+10.81%)
Nov 19, 2012
2.510
2.590
2.510
2.590
66,564
+0.11(+4.44%)
Nov 16, 2012
2.440
2.490
2.400
2.480
114,319
+0.02(+0.81%)
Nov 15, 2012
2.510
2.590
2.400
2.460
92,604
-0.05(-1.99%)
Nov 14, 2012
2.690
2.770
2.470
2.510
104,573
-0.16(-5.99%)
Nov 13, 2012
2.800
2.810
2.660
2.670
66,253
-0.15(-5.32%)
Nov 12, 2012
2.850
2.880
2.790
2.820
34,178
-0.01(-0.35%)
Nov 09, 2012
2.780
3.010
2.750
2.830
137,419
+0.03(+1.07%)
Nov 08, 2012
2.990
2.990
2.650
2.800
278,363
-0.08(-2.78%)
Nov 07, 2012
3.060
3.060
2.880
2.880
109,084
-0.22(-7.10%)
Nov 06, 2012
3.110
3.150
3.050
3.100
116,300
+0.02(+0.65%)
Nov 05, 2012
3.170
3.170
2.980
3.080
122,571
-0.07(-2.22%)
Nov 02, 2012
3.000
3.240
3.000
3.150
247,660
+0.16(+5.35%)
Nov 01, 2012
2.960
3.080
2.910
2.990
186,468
+0.02(+0.67%)
Oct 31, 2012
3.060
3.080
2.900
2.970
169,368
-0.08(-2.62%)
Oct 26, 2012
3.030
3.050
3.050
3.050
128,300
+0.02(+0.66%)
Oct 25, 2012
3.020
3.040
2.920
3.030
38,933
+0.03(+1.00%)
Oct 24, 2012
3.000
3.080
2.980
3.000
86,264
+0.02(+0.67%)
Oct 23, 2012
2.970
3.005
2.950
2.980
52,622
-0.04(-1.32%)
Oct 19, 2012
3.060
3.070
3.010
3.020
91,885
-0.06(-1.95%)
Oct 18, 2012
3.200
3.208
3.000
3.080
102,089
-0.12(-3.75%)
Oct 17, 2012
3.220
3.290
3.090
3.200
132,064
-0.01(-0.31%)
Oct 16, 2012
3.050
3.230
3.050
3.210
207,882
+0.19(+6.29%)
Oct 15, 2012
3.000
3.090
2.950
3.020
148,851
+0.03(+1.00%)
Oct 12, 2012
3.000
3.010
2.950
2.990
49,341
-0.03(-0.99%)
Oct 11, 2012
2.900
3.130
2.876
3.020
280,868
+0.15(+5.23%)
Oct 10, 2012
2.730
2.930
2.620
2.870
118,230
+0.15(+5.51%)
Oct 09, 2012
2.920
2.920
2.700
2.720
130,124
-0.19(-6.53%)
Oct 08, 2012
2.900
2.930
2.850
2.910
25,779
-0.03(-1.02%)
Oct 05, 2012
2.800
2.975
2.800
2.940
144,643
+0.14(+5.00%)
Oct 04, 2012
2.960
2.970
2.780
2.800
258,959
-0.16(-5.41%)
Oct 03, 2012
2.970
2.980
2.910
2.960
299,885
+0.02(+0.68%)
Oct 02, 2012
2.860
2.970
2.810
2.940
94,649
+0.08(+2.80%)
Oct 01, 2012
2.970
2.980
2.850
2.860
56,359
-0.09(-3.05%)
Sep 28, 2012
2.960
2.980
2.890
2.950
87,482
-0.03(-1.01%)
Sep 27, 2012
2.890
2.980
2.835
2.980
116,845
+0.11(+3.83%)
Sep 26, 2012
2.890
2.900
2.850
2.870
87,893
-0.03(-1.03%)
Sep 25, 2012
2.850
2.900
2.730
2.900
174,318
+0.06(+2.11%)
Sep 24, 2012
2.800
2.920
2.750
2.840
109,668
+0.04(+1.43%)
Sep 21, 2012
2.840
2.850
2.795
2.800
766,419
+0.00(+0.00%)
Sep 20, 2012
2.700
2.820
2.656
2.800
221,110
+0.09(+3.32%)
Sep 19, 2012
2.620
2.720
2.590
2.710
345,820
+0.11(+4.23%)
Sep 18, 2012
2.640
2.645
2.590
2.600
90,275
-0.05(-1.89%)
Sep 17, 2012
2.570
2.660
2.520
2.650
153,357
-0.01(-0.38%)
Sep 14, 2012
2.570
2.670
2.520
2.660
301,537
+0.09(+3.50%)
Sep 13, 2012
2.500
2.620
2.490
2.570
325,001
+0.07(+2.80%)
Sep 12, 2012
2.410
2.530
2.370
2.500
595,497
+0.09(+3.73%)
Sep 11, 2012
2.410
2.470
2.330
2.410
175,341
-0.01(-0.41%)
Sep 10, 2012
2.460
2.480
2.400
2.420
120,835
-0.05(-2.02%)
Sep 07, 2012
2.490
2.500
2.455
2.470
134,990
+0.00(+0.00%)
Sep 06, 2012
2.400
2.510
2.400
2.470
214,618
+0.04(+1.65%)
Sep 05, 2012
2.480
2.490
2.410
2.430
150,444
-0.02(-0.82%)
Sep 04, 2012
2.490
2.500
2.400
2.450
150,752
-0.07(-2.78%)
Aug 31, 2012
2.560
2.560
2.500
2.520
75,715
-0.01(-0.40%)
Aug 30, 2012
2.520
2.590
2.510
2.530
94,454
-0.02(-0.78%)
Aug 29, 2012
2.610
2.610
2.540
2.550
100,854
-0.03(-1.16%)
Aug 27, 2012
2.660
2.690
2.580
2.580
77,835
-0.07(-2.64%)
Aug 24, 2012
2.600
2.670
2.600
2.650
83,804
+0.04(+1.53%)
Aug 23, 2012
2.670
2.670
2.590
2.610
95,648
-0.05(-1.88%)
Aug 22, 2012
2.640
2.680
2.590
2.660
129,768
+0.02(+0.76%)
Aug 21, 2012
2.700
2.740
2.620
2.640
129,317
-0.03(-1.12%)
Aug 20, 2012
2.700
2.720
2.610
2.670
106,155
-0.06(-2.20%)
Aug 17, 2012
2.590
2.730
2.590
2.730
132,109
+0.13(+5.00%)
Aug 16, 2012
2.490
2.620
2.490
2.600
136,234
+0.11(+4.42%)
Aug 15, 2012
2.460
2.490
2.450
2.490
38,332
+0.01(+0.40%)
Aug 14, 2012
2.510
2.510
2.480
2.480
70,876
-0.02(-0.80%)
Aug 13, 2012
2.450
2.500
2.450
2.500
49,237
+0.04(+1.63%)
Aug 10, 2012
2.440
2.500
2.430
2.460
55,894
+0.02(+0.82%)
Aug 09, 2012
2.470
2.500
2.430
2.440
61,935
-0.06(-2.40%)
Aug 08, 2012
2.500
2.510
2.450
2.500
88,156
-0.01(-0.40%)
Aug 07, 2012
2.510
2.520
2.490
2.510
128,442
+0.01(+0.40%)
Aug 06, 2012
2.430
2.520
2.390
2.500
83,962
+0.05(+2.04%)
Aug 03, 2012
2.390
2.450
2.320
2.450
177,878
+0.08(+3.38%)
Aug 02, 2012
2.360
2.460
2.210
2.370
192,813
+0.27(+12.86%)
Aug 01, 2012
2.290
2.290
2.100
2.100
156,096
-0.15(-6.67%)
Jul 31, 2012
2.350
2.350
2.240
2.250
63,038
-0.11(-4.66%)
Jul 30, 2012
2.390
2.420
2.350
2.360
27,182
-0.03(-1.26%)
Jul 27, 2012
2.320
2.420
2.280
2.390
110,818
+0.08(+3.46%)
Jul 26, 2012
2.240
2.320
2.230
2.310
37,755
+0.10(+4.52%)
Jul 25, 2012
2.270
2.270
2.210
2.210
46,858
-0.03(-1.34%)
Jul 24, 2012
2.320
2.320
2.240
2.240
57,355
-0.08(-3.45%)
Jul 23, 2012
2.380
2.380
2.200
2.320
80,380
-0.09(-3.73%)
Jul 20, 2012
2.430
2.440
2.410
2.410
49,115
-0.04(-1.63%)
Jul 19, 2012
2.530
2.530
2.440
2.450
34,176
-0.06(-2.39%)
Jul 18, 2012
2.500
2.560
2.480
2.510
74,987
+0.02(+0.80%)
Jul 17, 2012
2.480
2.530
2.450
2.490
48,230
+0.03(+1.22%)
Jul 16, 2012
2.490
2.510
2.430
2.460
41,435
-0.03(-1.20%)
Jul 13, 2012
2.510
2.570
2.470
2.490
76,047
-0.01(-0.40%)
Jul 12, 2012
2.390
2.540
2.370
2.500
91,208
+0.08(+3.31%)
Jul 11, 2012
2.320
2.430
2.310
2.420
80,582
+0.10(+4.31%)
Jul 10, 2012
2.360
2.390
2.300
2.320
84,807
-0.03(-1.28%)
Jul 09, 2012
2.340
2.410
2.330
2.350
58,538
-0.01(-0.42%)
Jul 06, 2012
2.440
2.450
2.340
2.360
99,542
-0.10(-4.07%)
Jul 05, 2012
2.450
2.480
2.450
2.460
97,540
+0.01(+0.41%)
Jul 03, 2012
2.440
2.450
2.390
2.450
76,699
+0.01(+0.41%)
Jul 02, 2012
2.410
2.450
2.360
2.440
182,473
+0.04(+1.67%)
Jun 29, 2012
2.370
2.440
2.350
2.400
132,719
+0.08(+3.45%)
Jun 28, 2012
2.430
2.450
2.300
2.320
112,026
-0.12(-4.92%)
Jun 27, 2012
2.490
2.490
2.380
2.440
88,841
-0.05(-2.01%)
Jun 26, 2012
2.480
2.510
2.270
2.490
113,122
+0.02(+0.81%)
Jun 25, 2012
2.460
2.550
2.460
2.470
116,584
-0.05(-1.98%)
Jun 22, 2012
2.450
2.530
2.450
2.520
501,766
+0.08(+3.28%)
Jun 21, 2012
2.470
2.500
2.430
2.440
164,290
-0.04(-1.61%)
Jun 20, 2012
2.480
2.500
2.320
2.480
86,957
+0.00(+0.00%)
Jun 19, 2012
2.470
2.510
2.400
2.480
247,781
+0.01(+0.40%)
Jun 18, 2012
2.540
2.560
2.450
2.470
233,106
-0.11(-4.26%)
Jun 15, 2012
2.330
2.630
2.310
2.580
837,233
+0.22(+9.32%)
Jun 14, 2012
2.230
2.360
2.210
2.360
116,390
+0.14(+6.31%)
Jun 13, 2012
2.300
2.300
2.180
2.220
145,665
-0.10(-4.31%)
Jun 12, 2012
2.170
2.320
2.150
2.320
148,927
+0.16(+7.41%)
Jun 11, 2012
2.200
2.220
2.140
2.160
109,744
-0.01(-0.46%)
Jun 08, 2012
2.100
2.180
2.070
2.170
82,806
+0.06(+2.84%)
Jun 07, 2012
2.140
2.160
2.100
2.110
97,905
+0.01(+0.48%)
Jun 06, 2012
2.120
2.120
2.080
2.100
115,841
-0.01(-0.47%)
Jun 05, 2012
2.070
2.120
2.070
2.110
102,199
+0.04(+1.93%)
Jun 04, 2012
2.130
2.180
2.050
2.070
158,493
-0.05(-2.36%)
Jun 01, 2012
2.190
2.210
2.120
2.120
149,686
-0.12(-5.36%)
May 31, 2012
2.200
2.260
2.130
2.240
941,828
+0.04(+1.82%)
May 30, 2012
2.190
2.250
2.180
2.200
167,832
+0.00(+0.00%)
May 29, 2012
2.200
2.260
2.190
2.200
221,724
+0.01(+0.46%)
May 25, 2012
2.200
2.220
2.180
2.190
605,446
-0.01(-0.45%)
May 24, 2012
2.210
2.250
2.180
2.200
105,927
-0.02(-0.90%)
May 23, 2012
2.170
2.240
2.160
2.220
208,424
+0.02(+0.91%)
May 22, 2012
2.180
2.240
2.170
2.200
197,369
+0.01(+0.46%)
May 21, 2012
2.150
2.220
2.150
2.190
199,990
+0.04(+1.86%)
May 18, 2012
2.140
2.160
2.140
2.150
204,391
+0.00(+0.00%)
May 17, 2012
2.190
2.210
2.120
2.150
337,831
-0.05(-2.27%)
May 16, 2012
2.210
2.230
2.190
2.200
300,992
+0.00(+0.00%)
May 15, 2012
2.190
2.240
2.170
2.200
430,257
+0.00(+0.00%)
May 14, 2012
2.180
2.240
2.175
2.200
425,675
-0.01(-0.45%)
May 11, 2012
2.160
2.240
2.160
2.210
160,040
+0.03(+1.38%)
May 10, 2012
2.220
2.220
2.160
2.180
182,734
-0.02(-0.91%)
May 09, 2012
2.120
2.240
2.115
2.200
257,703
+0.05(+2.33%)
May 08, 2012
2.110
2.200
2.110
2.150
260,944
-0.06(-2.71%)
May 07, 2012
2.200
2.300
2.200
2.210
157,558
-0.02(-0.90%)
May 04, 2012
2.210
2.345
2.170
2.230
345,261
+0.01(+0.45%)
May 03, 2012
2.320
2.320
2.130
2.220
367,040
-0.15(-6.33%)
May 02, 2012
2.180
2.380
2.150
2.370
423,590
+0.16(+7.24%)
May 01, 2012
2.120
2.230
2.100
2.210
422,415
+0.11(+5.24%)
Apr 30, 2012
2.050
2.110
2.050
2.100
295,176
+0.03(+1.45%)
Apr 27, 2012
2.000
2.090
1.982
2.070
221,867
+0.03(+1.47%)
Apr 26, 2012
1.960
2.060
1.960
2.040
244,717
+0.07(+3.55%)
Apr 25, 2012
2.030
2.050
1.950
1.970
221,266
-0.03(-1.50%)
Apr 24, 2012
1.970
2.010
1.970
2.000
313,469
+0.03(+1.52%)
Apr 23, 2012
1.990
2.045
1.970
1.970
141,956
-0.07(-3.43%)
Apr 20, 2012
2.050
2.080
2.030
2.040
189,842
+0.04(+2.00%)
Apr 19, 2012
2.000
2.050
1.990
2.000
151,294
+0.00(+0.00%)
Apr 18, 2012
2.020
2.030
1.980
2.000
365,796
-0.03(-1.48%)
Apr 17, 2012
2.060
2.100
2.020
2.030
264,697
-0.02(-0.98%)
Apr 16, 2012
1.980
2.060
1.970
2.050
362,012
+0.08(+4.06%)
Apr 13, 2012
1.970
2.050
1.970
1.970
208,488
+0.00(+0.00%)
Apr 12, 2012
2.010
2.050
1.950
1.970
224,953
-0.05(-2.48%)
Apr 11, 2012
2.020
2.130
1.990
2.020
248,600
+0.02(+1.00%)
Apr 10, 2012
2.010
2.090
2.000
2.000
346,630
-0.07(-3.38%)
Apr 09, 2012
2.090
2.180
2.060
2.070
221,252
-0.08(-3.72%)
Apr 05, 2012
2.100
2.210
2.090
2.150
266,188
+0.04(+1.90%)
Apr 04, 2012
2.150
2.180
2.050
2.110
348,526
-0.06(-2.76%)
Apr 03, 2012
2.210
2.250
2.160
2.170
233,241
-0.06(-2.69%)
Apr 02, 2012
2.290
2.320
2.190
2.230
332,719
-0.07(-3.04%)
Mar 30, 2012
2.370
2.370
2.300
2.300
135,266
-0.03(-1.29%)
Mar 29, 2012
2.290
2.380
2.270
2.330
121,707
+0.02(+0.87%)
Mar 28, 2012
2.290
2.340
2.280
2.310
194,192
+0.02(+0.87%)
Mar 27, 2012
2.230
2.320
2.220
2.290
172,021
+0.07(+3.15%)
Mar 26, 2012
2.280
2.280
2.210
2.220
228,451
-0.04(-1.77%)
Mar 23, 2012
2.160
2.260
2.150
2.260
178,233
+0.11(+5.12%)
Mar 22, 2012
2.210
2.250
2.150
2.150
598,630
-0.12(-5.29%)
Mar 21, 2012
2.230
2.350
2.200
2.270
185,335
+0.04(+1.79%)
Mar 20, 2012
2.350
2.380
2.220
2.230
317,070
-0.15(-6.30%)
Mar 19, 2012
2.270
2.400
2.260
2.380
283,134
+0.10(+4.39%)
Mar 16, 2012
2.210
2.280
2.170
2.280
1,258,359
+0.09(+4.11%)
Mar 15, 2012
2.310
2.330
2.180
2.190
309,801
-0.12(-5.19%)
Mar 14, 2012
2.360
2.380
2.300
2.310
379,895
-0.06(-2.53%)
Mar 13, 2012
2.440
2.440
2.360
2.370
356,918
-0.05(-2.07%)
Mar 12, 2012
2.340
2.450
2.330
2.420
334,462
+0.06(+2.54%)
Mar 09, 2012
2.300
2.420
2.300
2.360
392,818
+0.08(+3.51%)
Mar 08, 2012
2.300
2.390
2.250
2.280
397,140
+0.00(+0.00%)
Mar 07, 2012
2.220
2.300
2.210
2.280
331,744
+0.08(+3.64%)
Mar 06, 2012
2.180
2.210
2.150
2.200
228,985
+0.00(+0.00%)
Mar 05, 2012
2.190
2.210
2.160
2.200
158,751
+0.00(+0.00%)
Mar 02, 2012
2.180
2.270
2.130
2.200
615,501
+0.01(+0.46%)
Mar 01, 2012
2.200
2.270
2.020
2.190
497,477
+0.04(+1.86%)
Feb 29, 2012
2.280
2.400
2.100
2.150
3,465,358
-0.19(-8.12%)
Feb 28, 2012
2.490
2.490
2.320
2.340
348,112
-0.16(-6.40%)
Feb 27, 2012
2.280
2.500
2.210
2.500
318,554
+0.20(+8.70%)
Feb 24, 2012
2.450
2.450
2.180
2.300
308,925
-0.12(-4.96%)
Feb 23, 2012
2.400
2.470
2.360
2.420
72,310
+0.07(+2.98%)
Feb 22, 2012
2.380
2.440
2.340
2.350
31,740
-0.04(-1.67%)
Feb 21, 2012
2.460
2.480
2.360
2.390
71,496
-0.08(-3.24%)
Feb 17, 2012
2.480
2.480
2.430
2.470
50,672
+0.01(+0.41%)
Feb 16, 2012
2.380
2.480
2.380
2.460
68,268
+0.07(+2.93%)
Feb 15, 2012
2.440
2.450
2.370
2.390
89,241
-0.02(-0.83%)
Feb 14, 2012
2.510
2.510
2.370
2.410
70,818
-0.11(-4.37%)
Feb 13, 2012
2.450
2.520
2.430
2.520
49,948
+0.11(+4.56%)
Feb 10, 2012
2.450
2.500
2.400
2.410
83,546
-0.08(-3.21%)
Feb 09, 2012
2.500
2.550
2.470
2.490
41,733
-0.02(-0.80%)
Feb 08, 2012
2.550
2.550
2.460
2.510
91,217
-0.03(-1.18%)
Feb 07, 2012
2.510
2.575
2.500
2.540
47,613
+0.02(+0.79%)
Feb 06, 2012
2.520
2.563
2.440
2.520
111,349
-0.03(-1.18%)
Feb 03, 2012
2.410
2.590
2.350
2.550
215,601
+0.22(+9.44%)
Feb 02, 2012
2.400
2.410
2.300
2.330
118,618
-0.08(-3.32%)
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.