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
Simulations Plus Inc
(NQ:
SLP
)
50.95
+0.75 (+1.48%)
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, 2013
3.331
3.390
3.331
3.382
0
+0.03(+1.01%)
Apr 29, 2013
3.382
3.382
3.331
3.348
85,614
+0.01(+0.25%)
Apr 26, 2013
3.339
3.382
3.339
3.339
107,326
-0.03(-1.00%)
Apr 25, 2013
3.382
3.382
3.373
3.373
114,569
-0.01(-0.25%)
Apr 24, 2013
3.424
3.424
3.373
3.382
0
-0.04(-1.23%)
Apr 23, 2013
3.382
3.424
3.382
3.424
28,641
+0.04(+1.25%)
Apr 22, 2013
3.416
3.416
3.382
3.382
8,646
-0.02(-0.50%)
Apr 19, 2013
3.407
3.407
3.382
3.399
5,904
+0.02(+0.50%)
Apr 18, 2013
3.449
3.449
3.382
3.382
17,465
-0.04(-1.23%)
Apr 17, 2013
3.424
3.458
3.407
3.424
11,355
-0.03(-0.98%)
Apr 16, 2013
3.449
3.475
3.399
3.458
16,881
-0.01(-0.41%)
Apr 15, 2013
3.441
3.475
3.382
3.472
7,410
-0.01(-0.32%)
Apr 12, 2013
3.500
3.500
3.483
3.483
2,703
+0.03(+0.73%)
Apr 11, 2013
3.424
3.509
3.382
3.458
29,381
+0.08(+2.25%)
Apr 10, 2013
3.390
3.424
3.230
3.382
32,233
-0.04(-1.23%)
Apr 09, 2013
3.339
3.466
3.339
3.424
14,079
+0.04(+1.25%)
Apr 08, 2013
3.390
3.424
3.365
3.382
16,778
-0.03(-0.99%)
Apr 05, 2013
3.424
3.424
3.382
3.416
11,216
-0.01(-0.25%)
Apr 04, 2013
3.424
3.441
3.382
3.424
9,303
-0.02(-0.49%)
Apr 03, 2013
3.466
3.475
3.411
3.441
5,086
-0.04(-1.21%)
Apr 02, 2013
3.458
3.508
3.458
3.483
4,344
+0.07(+1.98%)
Apr 01, 2013
3.432
3.432
3.390
3.416
11,497
-0.08(-2.18%)
Mar 28, 2013
3.466
3.492
3.416
3.492
23,280
+0.00(+0.00%)
Mar 27, 2013
3.458
3.509
3.424
3.492
3,870
+0.03(+0.73%)
Mar 26, 2013
3.483
3.492
3.416
3.466
2,396
+0.02(+0.49%)
Mar 25, 2013
3.509
3.509
3.449
3.449
17,494
-0.08(-2.16%)
Mar 22, 2013
3.509
3.568
3.492
3.525
3,307
+0.00(+0.00%)
Mar 21, 2013
3.551
3.578
3.525
3.525
4,518
-0.06(-1.65%)
Mar 20, 2013
3.466
3.593
3.458
3.585
18,389
+0.05(+1.44%)
Mar 19, 2013
3.551
3.551
3.509
3.534
7,107
-0.02(-0.48%)
Mar 18, 2013
3.568
3.568
3.534
3.551
8,210
+0.02(+0.48%)
Mar 15, 2013
3.458
3.551
3.458
3.534
5,169
+0.11(+3.21%)
Mar 14, 2013
3.466
3.467
3.418
3.424
10,846
-0.07(-1.94%)
Mar 13, 2013
3.458
3.568
3.449
3.492
3,340
+0.05(+1.47%)
Mar 12, 2013
3.534
3.534
3.399
3.441
10,213
-0.09(-2.63%)
Mar 08, 2013
3.500
3.534
3.534
3.534
12,183
+0.06(+1.70%)
Mar 07, 2013
3.576
3.591
3.432
3.475
7,373
-0.10(-2.84%)
Mar 06, 2013
3.492
3.593
3.492
3.576
38,693
+0.08(+2.42%)
Mar 05, 2013
3.441
3.492
3.382
3.492
24,086
+0.00(+0.00%)
Mar 04, 2013
3.441
3.509
3.407
3.492
12,642
-0.00(-0.00%)
Mar 01, 2013
3.399
3.559
3.399
3.492
5,972
+0.09(+2.74%)
Feb 28, 2013
3.356
3.466
3.340
3.399
11,660
+0.01(+0.25%)
Feb 27, 2013
3.433
3.475
3.255
3.390
43,315
-0.10(-2.91%)
Feb 26, 2013
3.492
3.551
3.434
3.492
20,702
+0.00(+0.00%)
Feb 25, 2013
3.593
3.593
3.475
3.492
19,457
-0.10(-2.82%)
Feb 22, 2013
3.652
3.652
3.593
3.593
13,336
-0.08(-2.30%)
Feb 21, 2013
3.686
3.686
3.618
3.678
2,365
+0.03(+0.93%)
Feb 20, 2013
3.669
3.694
3.644
3.644
10,391
+0.00(+0.00%)
Feb 19, 2013
3.644
3.720
3.610
3.644
10,387
+0.04(+1.17%)
Feb 15, 2013
3.720
3.720
3.602
3.602
11,873
-0.08(-2.07%)
Feb 14, 2013
3.754
3.754
3.652
3.678
7,190
-0.06(-1.58%)
Feb 13, 2013
3.720
3.745
3.712
3.737
11,866
+0.03(+0.68%)
Feb 12, 2013
3.652
3.720
3.652
3.711
9,274
+0.03(+0.92%)
Feb 11, 2013
3.693
3.694
3.652
3.678
6,745
+0.00(+0.00%)
Feb 08, 2013
3.703
3.720
3.678
3.678
8,984
+0.03(+0.69%)
Feb 07, 2013
3.703
3.720
3.652
3.652
14,763
-0.01(-0.23%)
Feb 06, 2013
3.694
3.694
3.661
3.661
533
-0.03(-0.69%)
Feb 04, 2013
3.661
3.720
3.652
3.686
10,359
+0.01(+0.23%)
Feb 01, 2013
3.661
3.737
3.661
3.678
5,657
+0.01(+0.23%)
Jan 31, 2013
3.745
3.745
3.644
3.669
6,414
-0.06(-1.57%)
Jan 30, 2013
3.652
3.733
3.635
3.727
5,574
+0.09(+2.53%)
Jan 29, 2013
3.720
3.737
3.576
3.635
15,477
-0.01(-0.23%)
Jan 28, 2013
3.602
3.754
3.602
3.644
27,407
-0.02(-0.46%)
Jan 25, 2013
3.618
3.711
3.602
3.661
8,818
+0.00(+0.00%)
Jan 24, 2013
3.635
3.712
3.525
3.661
14,179
-0.06(-1.59%)
Jan 23, 2013
3.618
3.754
3.618
3.720
16,286
+0.14(+3.77%)
Jan 22, 2013
3.517
3.669
3.458
3.585
19,701
+0.03(+0.95%)
Jan 18, 2013
3.525
3.627
3.458
3.551
38,276
+0.03(+0.72%)
Jan 17, 2013
3.576
3.585
3.525
3.525
21,027
-0.05(-1.42%)
Jan 16, 2013
3.551
3.576
3.483
3.576
10,781
+0.04(+1.20%)
Jan 15, 2013
3.703
3.703
3.509
3.534
50,399
-0.10(-2.79%)
Jan 14, 2013
3.602
3.652
3.559
3.635
20,374
+0.04(+1.18%)
Jan 11, 2013
3.593
3.593
3.551
3.593
840
-0.02(-0.47%)
Jan 10, 2013
3.627
3.652
3.593
3.610
10,274
+0.01(+0.23%)
Jan 09, 2013
3.694
3.694
3.593
3.602
4,222
-0.06(-1.62%)
Jan 08, 2013
3.602
3.661
3.602
3.661
1,351
+0.06(+1.64%)
Jan 07, 2013
3.559
3.635
3.559
3.602
13,178
-0.06(-1.73%)
Jan 04, 2013
3.661
3.686
3.635
3.665
6,823
+0.00(+0.07%)
Jan 03, 2013
3.686
3.699
3.576
3.662
5,116
-0.02(-0.65%)
Jan 02, 2013
3.627
3.779
3.604
3.686
17,485
-0.01(-0.23%)
Dec 31, 2012
3.669
3.762
3.551
3.695
16,682
-0.03(-0.90%)
Dec 28, 2012
3.872
3.872
3.703
3.728
10,932
-0.15(-3.92%)
Dec 27, 2012
3.864
3.914
3.704
3.880
15,949
+0.08(+2.23%)
Dec 26, 2012
3.855
3.889
3.754
3.796
19,952
-0.01(-0.22%)
Dec 24, 2012
3.847
3.847
3.804
3.804
9,314
-0.03(-0.88%)
Dec 21, 2012
3.618
3.838
3.475
3.838
48,244
+0.18(+4.85%)
Dec 20, 2012
3.610
3.720
3.602
3.661
16,044
+0.06(+1.69%)
Dec 19, 2012
3.479
3.601
3.470
3.600
43,860
+0.15(+4.47%)
Dec 18, 2012
3.548
3.552
3.413
3.446
7,755
-0.05(-1.41%)
Dec 17, 2012
3.520
3.536
3.495
3.495
21,189
-0.04(-1.20%)
Dec 14, 2012
3.552
3.561
3.528
3.538
4,842
+0.00(+0.05%)
Dec 13, 2012
3.503
3.552
3.486
3.536
18,002
+0.03(+0.93%)
Dec 12, 2012
3.487
3.601
3.475
3.503
24,973
-0.01(-0.23%)
Dec 11, 2012
3.495
3.601
3.479
3.511
42,328
-0.01(-0.23%)
Dec 10, 2012
3.626
3.626
3.479
3.520
44,752
-0.11(-2.93%)
Dec 07, 2012
3.634
3.634
3.528
3.626
21,004
+0.00(+0.00%)
Dec 06, 2012
3.602
3.757
3.520
3.626
7,915
+0.00(+0.00%)
Dec 05, 2012
3.610
3.675
3.601
3.626
18,025
+0.02(+0.68%)
Dec 04, 2012
3.642
3.642
3.601
3.601
16,554
-0.12(-3.30%)
Nov 30, 2012
3.716
3.782
3.601
3.724
16,791
-0.06(-1.52%)
Nov 29, 2012
3.722
3.790
3.708
3.782
10,894
+0.00(+0.00%)
Nov 28, 2012
3.610
3.798
3.601
3.782
17,892
+0.13(+3.49%)
Nov 27, 2012
3.626
3.683
3.618
3.654
11,089
+0.04(+1.00%)
Nov 26, 2012
3.650
3.650
3.618
3.618
4,089
-0.03(-0.90%)
Nov 23, 2012
3.667
3.667
3.642
3.651
2,443
+0.01(+0.22%)
Nov 21, 2012
3.642
3.667
3.642
3.642
6,651
-0.02(-0.67%)
Nov 20, 2012
3.659
3.667
3.642
3.667
4,383
+0.00(+0.00%)
Nov 19, 2012
3.642
3.675
3.642
3.667
11,275
+0.00(+0.00%)
Nov 16, 2012
3.651
3.691
3.610
3.667
19,948
+0.02(+0.45%)
Nov 15, 2012
3.601
3.749
3.601
3.651
70,931
+0.02(+0.45%)
Nov 14, 2012
3.659
3.708
3.611
3.634
23,320
+0.02(+0.68%)
Nov 13, 2012
3.634
3.796
3.601
3.610
11,604
-0.03(-0.90%)
Nov 12, 2012
3.683
3.790
3.642
3.642
3,695
-0.04(-1.11%)
Nov 09, 2012
3.765
3.814
3.601
3.683
11,870
-0.06(-1.53%)
Nov 08, 2012
3.683
3.757
3.618
3.741
15,876
+0.07(+1.78%)
Nov 07, 2012
3.757
3.798
3.667
3.675
19,285
-0.12(-3.23%)
Nov 06, 2012
3.806
3.806
3.734
3.798
2,458
+0.00(+0.00%)
Nov 05, 2012
3.741
3.798
3.741
3.798
3,247
+0.10(+2.63%)
Nov 02, 2012
3.693
3.797
3.685
3.701
8,673
-0.02(-0.44%)
Nov 01, 2012
3.685
3.782
3.685
3.717
14,170
-0.01(-0.22%)
Oct 31, 2012
3.806
3.806
3.685
3.725
9,090
-0.07(-1.92%)
Oct 26, 2012
3.782
3.798
3.798
3.798
5,680
+0.02(+0.64%)
Oct 25, 2012
3.774
3.782
3.741
3.774
2,840
+0.00(+0.00%)
Oct 24, 2012
3.765
3.814
3.765
3.774
31,156
-0.00(-0.11%)
Oct 23, 2012
3.765
3.806
3.765
3.778
7,851
-0.04(-0.96%)
Oct 18, 2012
3.814
3.814
3.814
3.814
0
+0.00(+0.00%)
Oct 17, 2012
3.879
3.879
3.741
3.814
3,677
-0.02(-0.63%)
Oct 16, 2012
3.822
3.879
3.726
3.838
16,201
-0.02(-0.42%)
Oct 15, 2012
3.733
3.879
3.725
3.855
40,300
+0.11(+2.81%)
Oct 12, 2012
3.741
3.749
3.741
3.749
6,297
+0.02(+0.65%)
Oct 11, 2012
3.725
3.733
3.725
3.725
2,010
+0.00(+0.00%)
Oct 10, 2012
3.741
3.765
3.725
3.725
7,321
-0.02(-0.43%)
Oct 09, 2012
3.765
3.806
3.741
3.741
5,864
-0.04(-1.07%)
Oct 08, 2012
3.806
3.846
3.774
3.782
3,065
+0.03(+0.68%)
Oct 05, 2012
3.765
3.806
3.725
3.756
7,646
+0.01(+0.40%)
Oct 04, 2012
3.725
3.846
3.725
3.741
10,459
+0.02(+0.65%)
Oct 03, 2012
3.757
3.895
3.709
3.717
14,656
+0.00(+0.00%)
Oct 02, 2012
3.822
3.919
3.685
3.717
38,554
-0.15(-3.97%)
Oct 01, 2012
3.749
3.919
3.749
3.871
36,265
+0.14(+3.69%)
Sep 28, 2012
3.725
3.838
3.725
3.733
10,718
+0.00(+0.00%)
Sep 27, 2012
3.798
3.818
3.693
3.733
13,862
-0.07(-1.91%)
Sep 26, 2012
3.822
3.846
3.668
3.806
26,035
+0.02(+0.64%)
Sep 25, 2012
3.879
3.944
3.782
3.782
22,636
-0.14(-3.51%)
Sep 24, 2012
3.927
3.960
3.806
3.919
8,352
-0.01(-0.21%)
Sep 21, 2012
3.919
3.944
3.895
3.927
18,734
+0.03(+0.83%)
Sep 20, 2012
3.887
3.936
3.830
3.895
164,194
+0.01(+0.21%)
Sep 19, 2012
3.830
3.936
3.789
3.887
13,670
+0.11(+3.00%)
Sep 18, 2012
3.774
3.854
3.757
3.774
9,766
-0.06(-1.69%)
Sep 17, 2012
3.822
3.855
3.814
3.838
11,200
-0.02(-0.63%)
Sep 14, 2012
3.814
3.879
3.774
3.863
33,701
+0.02(+0.63%)
Sep 13, 2012
3.738
3.846
3.725
3.838
27,472
+0.10(+2.60%)
Sep 12, 2012
3.709
3.798
3.693
3.741
21,513
-0.02(-0.43%)
Sep 11, 2012
3.717
3.798
3.644
3.757
128,927
+0.03(+0.87%)
Sep 10, 2012
3.652
3.725
3.628
3.725
24,044
+0.04(+1.10%)
Sep 07, 2012
3.725
3.757
3.644
3.685
14,797
-0.02(-0.65%)
Sep 06, 2012
3.644
3.749
3.644
3.709
16,184
+0.06(+1.78%)
Sep 05, 2012
3.620
3.717
3.620
3.644
41,328
+0.06(+1.58%)
Sep 04, 2012
3.676
3.676
3.555
3.587
22,706
-0.02(-0.67%)
Aug 31, 2012
3.604
3.660
3.587
3.612
41,611
+0.06(+1.59%)
Aug 30, 2012
3.587
3.604
3.555
3.555
4,256
-0.02(-0.45%)
Aug 29, 2012
3.563
3.604
3.563
3.571
12,783
-0.03(-0.90%)
Aug 27, 2012
3.555
3.644
3.482
3.604
63,187
+0.04(+1.14%)
Aug 24, 2012
3.514
3.563
3.514
3.563
17,336
+0.05(+1.38%)
Aug 23, 2012
3.490
3.531
3.490
3.514
9,128
-0.01(-0.23%)
Aug 22, 2012
3.442
3.523
3.401
3.523
36,124
+0.10(+2.84%)
Aug 21, 2012
3.344
3.425
3.344
3.425
36,666
+0.08(+2.42%)
Aug 20, 2012
3.320
3.344
3.263
3.344
15,013
+0.03(+0.98%)
Aug 17, 2012
3.296
3.312
3.239
3.312
25,296
+0.04(+1.24%)
Aug 16, 2012
3.288
3.385
3.207
3.272
24,685
-0.04(-1.22%)
Aug 15, 2012
3.320
3.361
3.296
3.312
17,587
+0.07(+2.25%)
Aug 14, 2012
3.385
3.391
3.239
3.239
8,740
-0.15(-4.31%)
Aug 13, 2012
3.369
3.401
3.361
3.385
14,869
-0.02(-0.48%)
Aug 10, 2012
3.409
3.409
3.361
3.401
8,869
+0.00(+0.00%)
Aug 09, 2012
3.377
3.401
3.377
3.401
8,217
+0.02(+0.72%)
Aug 08, 2012
3.344
3.401
3.344
3.377
19,653
-0.01(-0.24%)
Aug 07, 2012
3.361
3.401
3.361
3.385
2,468
-0.01(-0.17%)
Aug 06, 2012
3.361
3.409
3.361
3.391
13,213
+0.03(+0.89%)
Aug 03, 2012
3.393
3.401
3.361
3.361
20,594
+0.02(+0.73%)
Aug 02, 2012
3.344
3.360
3.336
3.336
11,597
-0.02(-0.48%)
Aug 01, 2012
3.344
3.360
3.344
3.352
12,708
+0.00(+0.00%)
Jul 31, 2012
3.360
3.360
3.273
3.352
28,212
+0.00(+0.00%)
Jul 30, 2012
3.320
3.360
3.320
3.352
18,808
+0.05(+1.64%)
Jul 27, 2012
3.328
3.344
3.264
3.298
25,167
-0.03(-0.91%)
Jul 26, 2012
3.320
3.352
3.320
3.328
2,674
+0.00(+0.00%)
Jul 25, 2012
3.320
3.344
3.320
3.328
3,548
+0.02(+0.48%)
Jul 24, 2012
3.264
3.328
3.264
3.312
4,062
+0.05(+1.47%)
Jul 23, 2012
3.264
3.304
3.224
3.264
21,777
-0.09(-2.63%)
Jul 20, 2012
3.360
3.360
3.320
3.352
11,745
+0.01(+0.24%)
Jul 19, 2012
3.304
3.360
3.304
3.344
5,999
+0.01(+0.24%)
Jul 18, 2012
3.288
3.336
3.288
3.336
10,988
+0.00(+0.00%)
Jul 17, 2012
3.208
3.336
3.200
3.336
27,713
+0.09(+2.71%)
Jul 16, 2012
3.272
3.320
3.240
3.248
19,126
+0.04(+1.25%)
Jul 13, 2012
3.056
3.240
3.040
3.208
10,922
+0.12(+3.89%)
Jul 12, 2012
3.136
3.174
3.040
3.088
42,979
-0.14(-4.46%)
Jul 11, 2012
3.368
3.376
3.152
3.232
17,034
+0.00(+0.00%)
Jul 10, 2012
3.256
3.280
3.200
3.232
22,420
-0.01(-0.25%)
Jul 09, 2012
3.280
3.312
3.240
3.240
15,457
-0.06(-1.94%)
Jul 06, 2012
3.304
3.312
3.280
3.304
8,814
+0.00(+0.00%)
Jul 05, 2012
3.280
3.344
3.241
3.304
7,425
+0.00(+0.00%)
Jul 03, 2012
3.240
3.304
3.240
3.304
22,630
+0.06(+1.72%)
Jul 02, 2012
3.360
3.384
3.240
3.248
16,655
-0.08(-2.40%)
Jun 29, 2012
3.400
3.400
3.240
3.328
12,621
-0.04(-1.19%)
Jun 28, 2012
3.336
3.384
3.336
3.368
6,783
+0.04(+1.20%)
Jun 27, 2012
3.336
3.344
3.216
3.328
10,032
+0.04(+1.21%)
Jun 26, 2012
3.296
3.352
3.288
3.288
10,305
-0.04(-1.20%)
Jun 25, 2012
3.360
3.368
3.289
3.328
4,913
-0.05(-1.42%)
Jun 22, 2012
3.288
3.376
3.288
3.376
8,389
+0.10(+2.90%)
Jun 21, 2012
3.344
3.344
3.281
3.281
2,381
-0.09(-2.59%)
Jun 20, 2012
3.384
3.384
3.200
3.368
5,580
-0.02(-0.71%)
Jun 19, 2012
3.352
3.400
3.288
3.392
11,858
+0.10(+3.16%)
Jun 18, 2012
3.224
3.360
3.224
3.288
15,573
+0.06(+1.98%)
Jun 15, 2012
3.256
3.360
3.208
3.224
10,813
-0.03(-0.98%)
Jun 14, 2012
3.280
3.280
3.176
3.256
15,034
-0.01(-0.25%)
Jun 13, 2012
3.200
3.280
3.176
3.264
42,308
+0.22(+7.09%)
Jun 12, 2012
3.048
3.080
3.016
3.048
6,059
-0.03(-1.04%)
Jun 11, 2012
3.048
3.176
3.008
3.080
20,369
+0.03(+1.05%)
Jun 08, 2012
3.048
3.168
3.008
3.048
19,241
-0.02(-0.78%)
Jun 07, 2012
3.056
3.112
3.016
3.072
38,663
-0.06(-1.79%)
Jun 06, 2012
3.120
3.240
3.096
3.128
51,797
-0.06(-2.01%)
Jun 05, 2012
3.056
3.200
3.056
3.192
4,962
+0.14(+4.45%)
Jun 04, 2012
3.224
3.280
3.056
3.056
15,308
-0.14(-4.26%)
Jun 01, 2012
3.192
3.256
3.016
3.192
15,168
+0.02(+0.76%)
May 31, 2012
3.288
3.384
3.160
3.168
15,652
-0.10(-2.94%)
May 30, 2012
3.320
3.384
3.264
3.264
32,780
-0.14(-4.00%)
May 29, 2012
3.272
3.400
3.168
3.400
13,828
+0.24(+7.60%)
May 25, 2012
3.208
3.376
3.160
3.160
18,017
-0.11(-3.42%)
May 24, 2012
3.208
3.272
3.118
3.272
14,414
+0.07(+2.25%)
May 23, 2012
3.248
3.312
3.160
3.200
46,826
-0.22(-6.32%)
May 22, 2012
3.448
3.448
3.200
3.416
29,840
+0.28(+8.93%)
May 21, 2012
2.904
3.136
2.656
3.136
105,221
+0.21(+7.10%)
May 18, 2012
3.056
3.112
2.880
2.928
63,366
-0.08(-2.66%)
May 17, 2012
3.336
3.376
3.000
3.008
120,483
-0.34(-10.26%)
May 16, 2012
3.440
3.480
3.352
3.352
21,581
-0.07(-2.10%)
May 15, 2012
3.432
3.472
3.424
3.424
11,516
-0.00(-0.00%)
May 14, 2012
3.472
3.508
3.424
3.424
12,231
-0.06(-1.83%)
May 11, 2012
3.520
3.592
3.488
3.488
9,297
-0.03(-0.91%)
May 10, 2012
3.632
3.632
3.448
3.520
27,679
-0.11(-3.08%)
May 09, 2012
3.640
3.648
3.600
3.632
19,451
-0.02(-0.44%)
May 08, 2012
3.688
3.696
3.640
3.648
12,250
-0.02(-0.65%)
May 07, 2012
3.672
3.688
3.664
3.672
33,613
+0.02(+0.44%)
May 04, 2012
3.688
3.696
3.640
3.656
29,785
-0.03(-0.87%)
May 03, 2012
3.696
3.696
3.648
3.688
41,616
+0.01(+0.22%)
May 02, 2012
3.688
3.696
3.648
3.680
46,426
+0.06(+1.55%)
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.