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 Aluminum C
(NQ:
CENX
)
16.70
+0.41 (+2.55%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 3, 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 (%)
Feb 28, 2013
8.100
8.200
8.000
8.100
991,660
-0.06(-0.74%)
Feb 27, 2013
8.160
8.300
8.110
8.160
861,962
-0.04(-0.49%)
Feb 26, 2013
8.170
8.260
8.050
8.200
1,041,010
+0.10(+1.23%)
Feb 25, 2013
8.250
8.440
8.055
8.100
1,217,142
-0.12(-1.46%)
Feb 22, 2013
8.850
8.910
8.040
8.220
2,004,848
-0.61(-6.91%)
Feb 21, 2013
8.600
8.830
8.460
8.830
999,479
+0.19(+2.20%)
Feb 20, 2013
9.140
9.190
8.600
8.640
1,299,845
-0.51(-5.57%)
Feb 19, 2013
9.380
9.490
9.120
9.150
717,023
-0.22(-2.35%)
Feb 15, 2013
9.560
9.640
9.280
9.370
730,276
-0.13(-1.37%)
Feb 14, 2013
9.140
9.550
9.120
9.500
788,834
+0.30(+3.26%)
Feb 13, 2013
9.200
9.330
9.020
9.200
779,317
+0.06(+0.66%)
Feb 12, 2013
8.950
9.210
8.900
9.140
746,622
+0.18(+2.01%)
Feb 11, 2013
8.930
9.020
8.800
8.960
361,881
+0.01(+0.11%)
Feb 08, 2013
8.920
9.090
8.860
8.950
543,868
+0.04(+0.45%)
Feb 07, 2013
8.960
9.050
8.709
8.910
809,001
-0.03(-0.34%)
Feb 06, 2013
8.650
8.950
8.600
8.940
2,923,775
+0.32(+3.71%)
Feb 04, 2013
8.740
8.830
8.540
8.620
945,119
-0.23(-2.60%)
Feb 01, 2013
8.710
8.880
8.590
8.850
908,148
+0.25(+2.91%)
Jan 31, 2013
8.500
8.615
8.310
8.600
718,856
+0.15(+1.78%)
Jan 30, 2013
8.580
8.740
8.380
8.450
1,201,608
-0.10(-1.17%)
Jan 29, 2013
8.410
8.580
8.400
8.550
826,291
+0.05(+0.59%)
Jan 28, 2013
8.580
8.590
8.300
8.500
1,709,621
-0.36(-4.06%)
Jan 25, 2013
8.960
8.970
8.700
8.860
472,859
-0.01(-0.11%)
Jan 24, 2013
8.850
9.030
8.750
8.870
711,083
+0.01(+0.11%)
Jan 23, 2013
8.960
8.980
8.780
8.860
673,621
-0.09(-1.01%)
Jan 22, 2013
8.830
8.980
8.690
8.950
602,734
+0.11(+1.24%)
Jan 18, 2013
8.960
8.980
8.700
8.840
559,918
-0.11(-1.23%)
Jan 17, 2013
8.760
8.960
8.650
8.950
867,791
+0.24(+2.76%)
Jan 16, 2013
8.740
8.790
8.540
8.710
672,676
-0.09(-1.02%)
Jan 15, 2013
8.790
8.850
8.700
8.800
538,695
+0.00(+0.00%)
Jan 14, 2013
8.640
8.890
8.630
8.800
788,092
+0.18(+2.09%)
Jan 11, 2013
9.290
9.320
8.560
8.620
2,703,915
-0.90(-9.45%)
Jan 10, 2013
9.480
9.610
9.430
9.520
685,336
+0.14(+1.49%)
Jan 09, 2013
9.540
9.590
9.239
9.380
702,530
-0.02(-0.21%)
Jan 08, 2013
9.550
9.650
9.332
9.400
577,640
-0.25(-2.59%)
Jan 07, 2013
9.470
9.700
9.400
9.650
1,269,778
+0.06(+0.63%)
Jan 04, 2013
9.180
9.655
9.160
9.590
1,176,668
+0.44(+4.81%)
Jan 03, 2013
9.480
9.600
9.060
9.150
1,189,754
-0.37(-3.89%)
Jan 02, 2013
9.501
9.540
8.770
9.520
2,042,237
+0.75(+8.55%)
Dec 31, 2012
8.180
8.770
8.180
8.770
1,033,895
+0.58(+7.08%)
Dec 28, 2012
8.280
8.290
8.120
8.190
645,185
-0.15(-1.80%)
Dec 27, 2012
8.480
8.520
8.150
8.340
583,605
-0.14(-1.65%)
Dec 26, 2012
8.350
8.570
8.350
8.480
567,714
+0.17(+2.05%)
Dec 24, 2012
8.290
8.350
8.190
8.310
304,790
+0.01(+0.12%)
Dec 21, 2012
8.210
8.325
8.070
8.300
1,266,211
-0.23(-2.70%)
Dec 20, 2012
8.630
8.670
8.460
8.530
783,487
-0.10(-1.16%)
Dec 19, 2012
8.670
8.840
8.585
8.630
1,131,788
-0.05(-0.58%)
Dec 18, 2012
8.400
8.720
8.350
8.680
872,649
+0.29(+3.52%)
Dec 17, 2012
8.490
8.590
8.310
8.385
1,145,770
-0.08(-0.89%)
Dec 14, 2012
8.190
8.619
8.190
8.460
1,007,741
+0.24(+2.92%)
Dec 13, 2012
8.320
8.450
8.180
8.220
581,497
-0.11(-1.32%)
Dec 12, 2012
8.250
8.500
8.180
8.330
841,919
+0.10(+1.22%)
Dec 11, 2012
8.110
8.250
8.040
8.230
792,356
+0.19(+2.36%)
Dec 10, 2012
8.200
8.230
7.960
8.040
618,988
-0.04(-0.50%)
Dec 07, 2012
8.150
8.200
7.990
8.080
658,851
-0.03(-0.37%)
Dec 06, 2012
8.090
8.160
8.000
8.110
972,893
+0.02(+0.25%)
Dec 05, 2012
7.980
8.150
7.810
8.090
1,000,020
+0.17(+2.15%)
Dec 04, 2012
7.770
8.080
7.770
7.920
788,416
+0.15(+1.93%)
Nov 30, 2012
7.780
7.900
7.710
7.770
945,658
-0.01(-0.13%)
Nov 29, 2012
7.760
7.880
7.640
7.780
652,980
+0.15(+1.97%)
Nov 28, 2012
7.250
7.640
7.180
7.630
786,161
+0.32(+4.38%)
Nov 27, 2012
7.210
7.405
7.150
7.310
588,916
+0.08(+1.11%)
Nov 26, 2012
7.290
7.340
7.150
7.230
961,445
-0.13(-1.77%)
Nov 23, 2012
7.390
7.440
7.260
7.360
265,745
+0.07(+0.96%)
Nov 21, 2012
7.250
7.370
7.220
7.290
648,486
-0.05(-0.68%)
Nov 20, 2012
7.360
7.490
7.250
7.340
726,727
-0.05(-0.68%)
Nov 19, 2012
7.060
7.390
6.990
7.390
1,048,226
+0.53(+7.73%)
Nov 16, 2012
6.930
6.960
6.630
6.860
1,050,070
-0.06(-0.87%)
Nov 15, 2012
7.060
7.220
6.870
6.920
1,096,806
-0.15(-2.05%)
Nov 14, 2012
7.240
7.280
7.030
7.065
1,063,870
-0.13(-1.87%)
Nov 13, 2012
7.180
7.340
7.090
7.200
751,782
-0.05(-0.69%)
Nov 12, 2012
7.630
7.630
7.240
7.250
1,029,713
-0.06(-0.82%)
Nov 09, 2012
7.310
7.610
7.210
7.310
1,140,990
-0.07(-0.95%)
Nov 08, 2012
7.450
7.530
7.260
7.380
941,761
-0.07(-0.94%)
Nov 07, 2012
7.870
7.890
7.400
7.450
1,985,961
-0.60(-7.45%)
Nov 06, 2012
7.880
8.200
7.860
8.050
4,769,781
+0.25(+3.21%)
Nov 05, 2012
7.940
8.180
7.760
7.800
855,855
-0.14(-1.76%)
Nov 02, 2012
7.750
8.120
7.650
7.940
1,882,962
+0.34(+4.47%)
Nov 01, 2012
7.210
7.640
7.200
7.600
1,148,463
+0.48(+6.74%)
Oct 31, 2012
7.300
7.480
7.120
7.120
898,412
-0.22(-3.00%)
Oct 26, 2012
7.410
7.340
7.340
7.340
904,700
-0.07(-0.94%)
Oct 25, 2012
7.370
7.470
7.230
7.410
745,683
+0.16(+2.21%)
Oct 24, 2012
7.420
7.490
7.185
7.250
772,800
-0.09(-1.23%)
Oct 23, 2012
7.580
7.590
7.290
7.340
1,051,333
-0.26(-3.42%)
Oct 19, 2012
7.800
7.870
7.510
7.600
1,057,639
-0.29(-3.68%)
Oct 18, 2012
7.680
7.995
7.581
7.890
1,374,777
+0.16(+2.07%)
Oct 17, 2012
7.460
7.780
7.350
7.730
1,392,581
+0.30(+4.04%)
Oct 16, 2012
7.250
7.450
7.240
7.430
762,338
+0.22(+3.05%)
Oct 15, 2012
7.090
7.240
6.950
7.210
885,222
+0.12(+1.69%)
Oct 12, 2012
7.250
7.320
7.030
7.090
724,273
-0.17(-2.34%)
Oct 11, 2012
7.230
7.400
7.200
7.260
785,061
+0.10(+1.40%)
Oct 10, 2012
7.330
7.390
7.110
7.160
1,137,287
-0.18(-2.45%)
Oct 09, 2012
7.160
7.460
7.120
7.340
1,138,524
+0.14(+1.94%)
Oct 08, 2012
7.190
7.340
7.150
7.200
712,504
-0.12(-1.64%)
Oct 05, 2012
7.400
7.650
7.260
7.320
984,644
-0.06(-0.88%)
Oct 04, 2012
7.190
7.480
7.110
7.385
1,251,709
+0.27(+3.79%)
Oct 03, 2012
7.200
7.290
7.040
7.115
864,019
-0.08(-1.04%)
Oct 02, 2012
7.450
7.532
7.125
7.190
1,197,261
-0.19(-2.57%)
Oct 01, 2012
7.250
7.640
7.250
7.380
1,347,389
+0.22(+3.07%)
Sep 28, 2012
7.320
7.320
7.030
7.160
1,182,894
-0.22(-2.98%)
Sep 27, 2012
7.370
7.480
7.235
7.380
983,865
+0.10(+1.37%)
Sep 26, 2012
7.240
7.410
7.030
7.280
1,190,939
+0.00(+0.00%)
Sep 25, 2012
7.650
7.740
7.270
7.280
1,024,054
-0.29(-3.83%)
Sep 24, 2012
7.380
7.710
7.270
7.570
1,266,786
+0.05(+0.66%)
Sep 21, 2012
7.840
7.900
7.510
7.520
3,063,257
-0.21(-2.72%)
Sep 20, 2012
7.920
7.930
7.580
7.730
1,439,491
-0.32(-3.98%)
Sep 19, 2012
8.250
8.280
7.960
8.050
1,032,146
-0.16(-1.95%)
Sep 18, 2012
8.050
8.290
7.900
8.210
1,300,912
+0.10(+1.23%)
Sep 17, 2012
8.300
8.410
8.020
8.110
1,229,566
-0.30(-3.57%)
Sep 14, 2012
8.090
8.500
8.050
8.410
1,995,337
+0.46(+5.79%)
Sep 13, 2012
7.630
8.140
7.510
7.950
2,013,419
+0.32(+4.19%)
Sep 12, 2012
7.630
7.800
7.370
7.630
1,577,216
+0.02(+0.26%)
Sep 11, 2012
7.510
7.720
7.510
7.610
1,292,254
+0.12(+1.60%)
Sep 10, 2012
7.020
7.650
6.970
7.490
2,701,214
+0.50(+7.15%)
Sep 07, 2012
6.580
7.050
6.550
6.990
1,616,755
+0.47(+7.21%)
Sep 06, 2012
6.210
6.660
6.190
6.520
1,139,672
+0.38(+6.19%)
Sep 05, 2012
6.100
6.190
6.040
6.140
520,463
+0.02(+0.41%)
Sep 04, 2012
6.250
6.290
6.020
6.115
624,837
-0.12(-1.85%)
Aug 31, 2012
6.250
6.320
6.090
6.230
699,804
+0.08(+1.30%)
Aug 30, 2012
6.200
6.240
6.100
6.150
485,084
-0.10(-1.60%)
Aug 29, 2012
6.190
6.280
6.070
6.250
655,464
+0.03(+0.48%)
Aug 27, 2012
6.540
6.550
6.200
6.220
846,808
-0.28(-4.31%)
Aug 24, 2012
6.680
6.680
6.440
6.500
804,552
-0.24(-3.56%)
Aug 23, 2012
6.780
6.780
6.630
6.740
940,404
-0.06(-0.88%)
Aug 22, 2012
6.750
6.840
6.645
6.800
635,629
+0.00(+0.00%)
Aug 21, 2012
6.630
7.170
6.630
6.800
1,982,452
+0.19(+2.87%)
Aug 20, 2012
6.450
6.650
6.350
6.610
765,855
+0.12(+1.85%)
Aug 17, 2012
6.370
6.570
6.350
6.490
917,027
+0.14(+2.20%)
Aug 16, 2012
6.140
6.470
6.110
6.350
842,261
+0.19(+3.08%)
Aug 15, 2012
6.100
6.170
6.040
6.160
921,180
-0.02(-0.32%)
Aug 14, 2012
6.350
6.435
6.120
6.180
880,262
-0.16(-2.52%)
Aug 13, 2012
6.510
6.570
6.260
6.340
855,129
-0.17(-2.61%)
Aug 10, 2012
6.570
6.570
6.330
6.510
1,070,407
-0.08(-1.21%)
Aug 09, 2012
6.380
6.650
6.340
6.590
687,996
+0.22(+3.45%)
Aug 08, 2012
6.470
6.680
6.330
6.370
801,068
-0.16(-2.45%)
Aug 07, 2012
6.500
6.680
6.390
6.530
916,510
+0.08(+1.32%)
Aug 06, 2012
6.130
6.480
6.110
6.445
1,216,386
+0.33(+5.48%)
Aug 03, 2012
6.030
6.290
5.940
6.110
1,215,751
+0.24(+4.09%)
Aug 02, 2012
5.960
6.190
5.750
5.870
1,109,224
-0.13(-2.17%)
Aug 01, 2012
6.160
6.250
5.990
6.000
1,308,661
-0.11(-1.80%)
Jul 31, 2012
6.120
6.310
6.060
6.110
1,055,590
-0.02(-0.33%)
Jul 30, 2012
6.130
6.220
6.020
6.130
1,141,740
+0.03(+0.49%)
Jul 27, 2012
5.680
6.200
5.520
6.100
1,785,987
+0.50(+9.03%)
Jul 26, 2012
5.770
5.790
5.550
5.595
1,330,562
-0.04(-0.62%)
Jul 25, 2012
5.930
6.090
5.620
5.630
1,381,008
-0.30(-5.06%)
Jul 24, 2012
6.150
6.230
5.850
5.930
1,218,808
-0.17(-2.79%)
Jul 23, 2012
6.090
6.150
5.900
6.100
1,026,921
-0.13(-2.09%)
Jul 20, 2012
6.410
6.430
6.190
6.230
1,296,999
-0.27(-4.15%)
Jul 19, 2012
6.410
6.580
6.360
6.500
845,855
+0.12(+1.88%)
Jul 18, 2012
6.380
6.470
6.280
6.380
897,445
-0.05(-0.78%)
Jul 17, 2012
6.410
6.500
6.250
6.430
3,824,206
+0.03(+0.47%)
Jul 16, 2012
6.500
6.500
6.350
6.400
755,723
-0.11(-1.69%)
Jul 13, 2012
6.630
6.680
6.390
6.510
762,117
-0.05(-0.76%)
Jul 12, 2012
6.440
6.680
6.200
6.560
3,667,319
+0.00(+0.00%)
Jul 11, 2012
6.750
6.900
6.490
6.560
1,890,250
-0.34(-4.93%)
Jul 10, 2012
7.240
7.450
6.800
6.900
1,252,172
-0.23(-3.23%)
Jul 09, 2012
7.320
7.340
7.100
7.130
1,216,465
-0.25(-3.45%)
Jul 06, 2012
7.490
7.520
7.290
7.385
895,198
-0.25(-3.21%)
Jul 05, 2012
7.710
7.875
7.560
7.630
1,027,517
-0.09(-1.17%)
Jul 03, 2012
7.410
7.820
7.400
7.720
1,020,837
+0.33(+4.39%)
Jul 02, 2012
7.370
7.410
7.170
7.395
863,665
+0.06(+0.89%)
Jun 29, 2012
7.130
7.380
7.090
7.330
1,754,859
+0.42(+6.08%)
Jun 28, 2012
6.780
6.920
6.650
6.910
950,151
+0.01(+0.14%)
Jun 27, 2012
6.680
6.950
6.660
6.900
1,432,617
+0.10(+1.47%)
Jun 26, 2012
6.830
6.890
6.630
6.800
1,036,205
-0.03(-0.44%)
Jun 25, 2012
7.050
7.050
6.810
6.830
1,074,187
-0.37(-5.14%)
Jun 22, 2012
7.240
7.290
7.060
7.200
952,585
+0.03(+0.42%)
Jun 21, 2012
7.560
7.560
7.070
7.170
1,667,430
-0.42(-5.53%)
Jun 20, 2012
7.500
7.710
7.400
7.590
1,320,238
+0.13(+1.74%)
Jun 19, 2012
7.180
7.570
7.150
7.460
1,491,863
+0.36(+5.07%)
Jun 18, 2012
7.000
7.210
6.970
7.100
1,041,932
+0.02(+0.28%)
Jun 15, 2012
7.100
7.140
6.940
7.080
2,373,358
+0.01(+0.14%)
Jun 14, 2012
6.980
7.120
6.900
7.070
1,295,003
-0.01(-0.14%)
Jun 13, 2012
7.130
7.390
7.050
7.080
1,011,946
-0.20(-2.75%)
Jun 12, 2012
7.090
7.320
7.030
7.280
1,077,658
+0.25(+3.56%)
Jun 11, 2012
7.590
7.880
7.020
7.030
935,614
-0.31(-4.22%)
Jun 08, 2012
7.380
7.430
7.180
7.340
908,852
-0.13(-1.74%)
Jun 07, 2012
7.650
8.050
7.450
7.470
1,543,219
+0.01(+0.13%)
Jun 06, 2012
7.250
7.545
7.210
7.460
1,048,020
+0.28(+3.90%)
Jun 05, 2012
7.070
7.330
6.960
7.180
1,204,771
+0.03(+0.42%)
Jun 04, 2012
7.120
7.210
6.800
7.150
1,649,889
+0.06(+0.78%)
Jun 01, 2012
6.860
7.300
6.800
7.095
1,537,863
+0.01(+0.21%)
May 31, 2012
7.190
7.210
6.930
7.080
1,474,027
-0.07(-0.98%)
May 30, 2012
7.390
7.390
7.110
7.150
1,322,844
-0.35(-4.67%)
May 29, 2012
7.200
7.610
7.200
7.500
1,178,519
+0.40(+5.63%)
May 25, 2012
7.040
7.150
6.950
7.100
1,077,839
+0.04(+0.57%)
May 24, 2012
7.190
7.220
6.880
7.060
1,512,502
-0.10(-1.40%)
May 23, 2012
6.780
7.175
6.700
7.160
2,288,403
+0.13(+1.85%)
May 22, 2012
7.120
7.239
6.965
7.030
1,610,505
-0.07(-0.99%)
May 21, 2012
6.860
7.150
6.780
7.100
1,152,460
+0.30(+4.41%)
May 18, 2012
6.900
6.980
6.510
6.800
1,762,692
-0.03(-0.44%)
May 17, 2012
7.040
7.175
6.760
6.830
1,530,617
-0.19(-2.71%)
May 16, 2012
7.390
7.582
7.000
7.020
1,244,844
-0.31(-4.23%)
May 15, 2012
7.570
7.700
7.280
7.330
959,932
-0.21(-2.79%)
May 14, 2012
7.710
7.730
7.510
7.540
846,205
-0.26(-3.33%)
May 11, 2012
7.840
8.010
7.750
7.800
919,610
-0.12(-1.52%)
May 10, 2012
8.030
8.230
7.880
7.920
1,242,462
-0.11(-1.37%)
May 09, 2012
8.050
8.230
7.850
8.030
1,569,339
-0.21(-2.55%)
May 08, 2012
8.130
8.260
7.950
8.240
1,072,593
+0.04(+0.49%)
May 07, 2012
8.220
8.338
8.000
8.200
998,092
-0.07(-0.85%)
May 04, 2012
8.570
8.620
8.255
8.270
1,275,465
-0.41(-4.72%)
May 03, 2012
8.950
8.980
8.550
8.680
1,151,289
-0.25(-2.80%)
May 02, 2012
9.080
9.130
8.880
8.930
964,535
-0.29(-3.15%)
May 01, 2012
9.260
9.460
9.180
9.220
1,324,937
+0.02(+0.22%)
Apr 30, 2012
9.110
9.310
8.980
9.200
1,216,850
+0.10(+1.10%)
Apr 27, 2012
9.100
9.210
8.831
9.100
1,133,955
+0.02(+0.22%)
Apr 26, 2012
9.050
9.240
8.910
9.080
1,522,952
+0.01(+0.11%)
Apr 25, 2012
8.700
9.160
8.555
9.070
3,564,319
+0.96(+11.84%)
Apr 24, 2012
8.030
8.190
7.900
8.110
955,098
+0.08(+1.00%)
Apr 23, 2012
7.950
8.030
7.820
8.030
1,201,669
-0.08(-0.99%)
Apr 20, 2012
8.270
8.380
8.070
8.110
851,011
-0.03(-0.37%)
Apr 19, 2012
8.180
8.390
8.095
8.140
1,268,175
-0.02(-0.25%)
Apr 18, 2012
8.370
8.468
8.140
8.160
899,928
-0.24(-2.86%)
Apr 17, 2012
8.290
8.630
8.260
8.400
1,152,808
+0.18(+2.19%)
Apr 16, 2012
8.270
8.380
8.070
8.220
843,460
+0.07(+0.86%)
Apr 13, 2012
8.630
8.630
8.120
8.150
1,319,777
-0.56(-6.43%)
Apr 12, 2012
8.270
8.750
8.270
8.710
1,457,234
+0.44(+5.32%)
Apr 11, 2012
8.370
8.520
8.225
8.270
1,498,369
+0.30(+3.76%)
Apr 10, 2012
8.190
8.260
7.810
7.970
1,554,686
-0.25(-2.98%)
Apr 09, 2012
8.100
8.290
7.930
8.215
1,302,352
-0.05(-0.67%)
Apr 05, 2012
8.380
8.540
8.220
8.270
882,188
-0.16(-1.90%)
Apr 04, 2012
8.600
8.610
8.330
8.430
1,358,365
-0.36(-4.10%)
Apr 03, 2012
9.010
9.110
8.620
8.790
1,535,248
-0.25(-2.77%)
Apr 02, 2012
8.820
9.160
8.810
9.040
1,285,364
+0.16(+1.80%)
Mar 30, 2012
9.010
9.100
8.750
8.880
846,210
-0.03(-0.34%)
Mar 29, 2012
8.660
8.920
8.570
8.910
1,237,275
+0.18(+2.00%)
Mar 28, 2012
8.990
9.050
8.650
8.735
1,894,285
-0.30(-3.37%)
Mar 27, 2012
9.350
9.490
9.020
9.040
975,917
-0.25(-2.69%)
Mar 26, 2012
9.390
9.450
9.130
9.290
836,356
+0.08(+0.87%)
Mar 23, 2012
9.000
9.345
8.995
9.210
1,261,545
+0.10(+1.10%)
Mar 22, 2012
9.210
9.240
8.915
9.110
1,648,357
-0.29(-3.09%)
Mar 21, 2012
9.420
9.540
9.190
9.400
1,093,472
+0.06(+0.64%)
Mar 20, 2012
9.500
9.510
9.180
9.340
1,334,191
-0.33(-3.41%)
Mar 19, 2012
9.540
9.960
9.480
9.670
1,548,480
+0.12(+1.26%)
Mar 16, 2012
9.060
9.690
9.050
9.550
2,866,167
+0.52(+5.76%)
Mar 15, 2012
8.870
9.140
8.770
9.030
1,530,510
+0.20(+2.27%)
Mar 14, 2012
9.230
9.250
8.790
8.830
1,892,173
-0.33(-3.60%)
Mar 13, 2012
8.980
9.200
8.930
9.160
1,684,704
+0.33(+3.74%)
Mar 12, 2012
9.090
9.310
8.800
8.830
1,268,476
-0.29(-3.18%)
Mar 09, 2012
8.830
9.420
8.820
9.120
1,527,242
+0.29(+3.28%)
Mar 08, 2012
8.940
9.060
8.700
8.830
1,313,031
+0.04(+0.46%)
Mar 07, 2012
8.890
8.930
8.650
8.790
1,291,772
+0.02(+0.23%)
Mar 06, 2012
9.050
9.070
8.720
8.770
1,541,056
-0.51(-5.50%)
Mar 05, 2012
9.840
9.850
9.160
9.280
1,749,302
-0.60(-6.07%)
Mar 02, 2012
10.14
10.22
9.830
9.880
1,617,062
-0.25(-2.47%)
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.