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
Forward Inds Inc
(NQ:
FORD
)
0.5400
+0.0400 (+8.00%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Apr 18, 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 (%)
Oct 31, 2007
2.820
2.820
2.710
2.770
30,156
-0.02(-0.72%)
Oct 30, 2007
2.800
2.880
2.790
2.790
39,590
-0.02(-0.71%)
Oct 29, 2007
2.880
2.900
2.810
2.810
20,349
-0.06(-2.09%)
Oct 26, 2007
2.850
2.900
2.850
2.870
17,080
+0.01(+0.35%)
Oct 25, 2007
2.920
2.970
2.860
2.860
29,942
-0.03(-1.04%)
Oct 24, 2007
2.890
2.940
2.870
2.890
32,435
+0.00(+0.00%)
Oct 23, 2007
2.930
3.040
2.870
2.890
66,951
-0.01(-0.34%)
Oct 22, 2007
2.870
2.970
2.870
2.900
30,200
+0.01(+0.35%)
Oct 19, 2007
3.000
3.030
2.890
2.890
40,795
-0.06(-2.03%)
Oct 18, 2007
2.880
3.020
2.880
2.950
27,808
+0.04(+1.37%)
Oct 17, 2007
3.040
3.080
2.900
2.910
73,291
-0.10(-3.32%)
Oct 16, 2007
2.950
3.090
2.930
3.010
53,653
+0.06(+2.03%)
Oct 15, 2007
3.040
3.040
2.920
2.950
70,553
+0.03(+1.03%)
Oct 12, 2007
2.920
3.340
2.900
2.920
410,440
+0.02(+0.69%)
Oct 11, 2007
3.100
3.100
2.900
2.900
95,742
-0.20(-6.45%)
Oct 10, 2007
3.110
3.130
3.100
3.100
15,554
-0.03(-0.96%)
Oct 09, 2007
3.270
3.270
3.080
3.130
46,093
-0.05(-1.57%)
Oct 08, 2007
3.180
3.270
3.130
3.180
20,083
+0.01(+0.32%)
Oct 05, 2007
3.180
3.340
3.170
3.170
25,411
+0.00(+0.00%)
Oct 04, 2007
3.240
3.310
3.160
3.170
168,244
-0.04(-1.25%)
Oct 03, 2007
3.210
3.580
3.100
3.210
145,825
+0.04(+1.20%)
Oct 02, 2007
2.980
3.300
2.980
3.172
118,104
+0.18(+6.09%)
Oct 01, 2007
3.060
3.070
2.980
2.990
35,841
-0.09(-2.92%)
Sep 28, 2007
2.830
3.610
2.830
3.080
326,760
+0.25(+8.83%)
Sep 27, 2007
2.830
2.889
2.790
2.830
32,299
+0.00(+0.00%)
Sep 26, 2007
2.820
2.870
2.800
2.830
19,523
+0.04(+1.43%)
Sep 25, 2007
2.870
2.920
2.790
2.790
42,515
-0.09(-3.12%)
Sep 24, 2007
2.880
2.943
2.840
2.880
39,105
-0.03(-1.03%)
Sep 21, 2007
2.820
3.060
2.820
2.910
129,039
+0.06(+2.11%)
Sep 20, 2007
2.780
3.160
2.740
2.850
308,931
+0.08(+2.89%)
Sep 19, 2007
2.770
2.770
2.750
2.770
28,004
+0.01(+0.36%)
Sep 18, 2007
2.740
2.760
2.720
2.760
14,040
+0.01(+0.36%)
Sep 17, 2007
2.761
2.770
2.730
2.750
4,600
-0.01(-0.36%)
Sep 14, 2007
2.750
2.780
2.720
2.760
26,870
+0.03(+1.10%)
Sep 13, 2007
2.770
2.800
2.730
2.730
35,905
-0.06(-2.15%)
Sep 12, 2007
2.770
2.790
2.770
2.790
6,656
+0.02(+0.72%)
Sep 11, 2007
2.770
2.800
2.770
2.770
20,080
+0.01(+0.36%)
Sep 10, 2007
2.740
2.850
2.740
2.760
27,080
+0.02(+0.73%)
Sep 07, 2007
2.750
2.800
2.740
2.740
31,593
-0.02(-0.72%)
Sep 06, 2007
2.790
2.810
2.740
2.760
19,871
+0.00(+0.00%)
Sep 05, 2007
2.740
2.910
2.740
2.760
93,905
+0.00(+0.00%)
Sep 04, 2007
2.750
2.790
2.730
2.760
47,804
+0.01(+0.36%)
Aug 31, 2007
2.770
2.774
2.730
2.750
15,841
+0.00(+0.00%)
Aug 30, 2007
2.740
2.760
2.730
2.750
25,313
+0.02(+0.73%)
Aug 29, 2007
2.720
2.800
2.720
2.730
58,515
+0.01(+0.37%)
Aug 28, 2007
2.780
2.830
2.720
2.720
44,423
-0.02(-0.73%)
Aug 27, 2007
2.730
2.840
2.720
2.740
20,072
+0.01(+0.37%)
Aug 24, 2007
2.830
2.840
2.700
2.730
47,421
-0.10(-3.53%)
Aug 23, 2007
2.800
2.880
2.800
2.830
25,292
+0.03(+1.07%)
Aug 22, 2007
2.920
2.930
2.790
2.800
52,845
-0.13(-4.44%)
Aug 21, 2007
2.790
3.000
2.790
2.930
38,820
+0.12(+4.27%)
Aug 20, 2007
2.810
2.830
2.780
2.810
21,041
+0.00(+0.00%)
Aug 17, 2007
2.780
2.850
2.750
2.810
27,868
+0.05(+1.81%)
Aug 16, 2007
2.800
2.840
2.750
2.760
41,175
-0.04(-1.43%)
Aug 15, 2007
2.820
2.880
2.800
2.800
18,792
-0.02(-0.71%)
Aug 14, 2007
2.870
2.880
2.810
2.820
40,445
-0.02(-0.70%)
Aug 13, 2007
2.850
2.900
2.790
2.840
128,698
-0.01(-0.35%)
Aug 10, 2007
2.800
2.890
2.760
2.850
80,365
+0.03(+1.06%)
Aug 09, 2007
2.800
2.880
2.800
2.820
23,893
-0.03(-1.05%)
Aug 08, 2007
2.940
2.960
2.780
2.850
98,513
-0.11(-3.72%)
Aug 07, 2007
2.770
3.140
2.770
2.960
335,748
+0.19(+6.86%)
Aug 06, 2007
2.780
2.850
2.750
2.770
82,750
-0.08(-2.81%)
Aug 03, 2007
2.820
2.930
2.760
2.850
93,035
+0.03(+1.06%)
Aug 02, 2007
2.970
2.970
2.610
2.820
218,210
-0.38(-11.88%)
Aug 01, 2007
3.180
3.240
3.140
3.200
32,890
-0.01(-0.31%)
Jul 31, 2007
3.240
3.250
3.110
3.210
54,250
+0.05(+1.58%)
Jul 30, 2007
3.220
3.320
3.150
3.160
74,882
-0.09(-2.77%)
Jul 27, 2007
3.300
3.340
3.230
3.250
56,190
-0.03(-0.91%)
Jul 26, 2007
3.270
3.330
3.210
3.280
48,987
-0.04(-1.20%)
Jul 25, 2007
3.310
3.350
3.250
3.320
93,232
+0.05(+1.53%)
Jul 24, 2007
3.290
3.370
3.250
3.270
39,265
-0.04(-1.21%)
Jul 23, 2007
3.270
3.360
3.270
3.310
31,725
+0.04(+1.22%)
Jul 20, 2007
3.270
3.330
3.270
3.270
33,918
-0.03(-0.91%)
Jul 19, 2007
3.300
3.330
3.270
3.300
54,604
+0.00(+0.00%)
Jul 18, 2007
3.290
3.340
3.290
3.300
46,145
-0.03(-0.90%)
Jul 17, 2007
3.250
3.350
3.250
3.330
26,874
+0.06(+1.83%)
Jul 16, 2007
3.300
3.350
3.270
3.270
82,740
-0.03(-0.91%)
Jul 13, 2007
3.380
3.380
3.270
3.300
46,709
-0.05(-1.49%)
Jul 12, 2007
3.310
3.360
3.310
3.350
29,112
+0.01(+0.30%)
Jul 11, 2007
3.240
3.340
3.240
3.340
42,445
+0.07(+2.14%)
Jul 10, 2007
3.300
3.320
3.250
3.270
57,934
-0.02(-0.61%)
Jul 09, 2007
3.330
3.350
3.290
3.290
35,153
-0.07(-2.08%)
Jul 06, 2007
3.340
3.370
3.300
3.360
29,700
+0.06(+1.82%)
Jul 05, 2007
3.270
3.330
3.270
3.300
59,166
+0.03(+0.92%)
Jul 03, 2007
3.330
3.390
3.260
3.270
47,452
-0.08(-2.39%)
Jul 02, 2007
3.320
3.460
3.320
3.350
69,164
+0.03(+0.90%)
Jun 29, 2007
3.350
3.350
3.250
3.320
159,141
-0.03(-0.90%)
Jun 28, 2007
3.340
3.410
3.330
3.350
53,904
-0.02(-0.59%)
Jun 27, 2007
3.350
3.400
3.324
3.370
63,736
+0.02(+0.60%)
Jun 26, 2007
3.560
3.560
3.340
3.350
78,736
-0.05(-1.47%)
Jun 25, 2007
3.370
3.750
3.370
3.400
196,949
+0.03(+0.89%)
Jun 22, 2007
3.350
3.470
3.350
3.370
57,948
+0.00(+0.00%)
Jun 21, 2007
3.430
3.440
3.360
3.370
22,658
-0.08(-2.32%)
Jun 20, 2007
3.350
3.510
3.350
3.450
22,100
+0.07(+2.07%)
Jun 19, 2007
3.450
3.450
3.310
3.380
47,300
-0.07(-2.03%)
Jun 18, 2007
3.440
3.550
3.440
3.450
75,900
+0.01(+0.29%)
Jun 15, 2007
3.380
3.440
3.340
3.440
74,300
+0.09(+2.69%)
Jun 14, 2007
3.330
3.420
3.310
3.350
86,900
+0.03(+0.90%)
Jun 13, 2007
3.320
3.450
3.300
3.320
102,500
+0.00(+0.00%)
Jun 12, 2007
3.500
3.500
3.300
3.320
168,000
-0.18(-5.14%)
Jun 11, 2007
3.720
4.000
3.500
3.500
1,062,154
-0.12(-3.31%)
Jun 08, 2007
3.210
3.690
3.210
3.620
521,533
+0.38(+11.73%)
Jun 07, 2007
3.310
3.330
3.210
3.240
82,846
-0.04(-1.22%)
Jun 06, 2007
3.260
3.330
3.260
3.280
47,617
-0.01(-0.30%)
Jun 05, 2007
3.310
3.410
3.260
3.290
123,347
+0.00(+0.00%)
Jun 04, 2007
3.300
3.350
3.270
3.290
109,507
-0.01(-0.30%)
Jun 01, 2007
3.280
3.320
3.250
3.300
48,971
+0.01(+0.30%)
May 31, 2007
3.310
3.350
3.280
3.290
51,783
-0.02(-0.60%)
May 30, 2007
3.290
3.380
3.290
3.310
25,894
+0.00(+0.00%)
May 29, 2007
3.290
3.460
3.290
3.310
129,240
-0.01(-0.27%)
May 25, 2007
3.320
3.330
3.260
3.319
50,373
+0.02(+0.58%)
May 24, 2007
3.280
3.340
3.260
3.300
47,245
+0.01(+0.30%)
May 23, 2007
3.300
3.400
3.290
3.290
80,034
-0.07(-2.08%)
May 22, 2007
3.370
3.410
3.350
3.360
65,748
-0.04(-1.18%)
May 21, 2007
3.390
3.460
3.360
3.400
60,775
-0.02(-0.58%)
May 18, 2007
3.370
3.440
3.350
3.420
71,724
+0.03(+0.88%)
May 17, 2007
3.460
3.460
3.330
3.390
88,134
-0.04(-1.17%)
May 16, 2007
3.410
3.490
3.330
3.430
92,788
+0.06(+1.78%)
May 15, 2007
3.400
3.440
3.330
3.370
163,675
-0.04(-1.17%)
May 14, 2007
3.450
3.510
3.400
3.410
49,058
-0.07(-2.01%)
May 11, 2007
3.450
4.250
3.390
3.480
58,591
+0.04(+1.16%)
May 10, 2007
3.470
3.560
3.330
3.440
73,081
+0.00(+0.00%)
May 09, 2007
3.410
3.580
3.380
3.440
119,152
+0.02(+0.58%)
May 08, 2007
3.360
3.770
3.300
3.420
299,625
+0.01(+0.29%)
May 07, 2007
3.390
3.480
3.370
3.410
87,891
-0.08(-2.29%)
May 04, 2007
3.460
3.500
3.370
3.490
90,309
+0.04(+1.16%)
May 03, 2007
3.430
3.490
3.400
3.450
107,102
+0.04(+1.17%)
May 02, 2007
3.750
3.750
3.260
3.410
456,121
-0.59(-14.75%)
May 01, 2007
4.080
4.100
4.000
4.000
86,121
-0.08(-1.96%)
Apr 30, 2007
4.110
4.160
4.080
4.080
76,648
+0.01(+0.25%)
Apr 27, 2007
4.110
4.110
4.060
4.070
58,854
-0.03(-0.73%)
Apr 26, 2007
4.140
4.170
4.070
4.100
68,865
-0.01(-0.24%)
Apr 25, 2007
4.110
4.140
4.070
4.110
50,628
-0.03(-0.72%)
Apr 24, 2007
4.090
4.160
4.050
4.140
85,839
+0.04(+0.98%)
Apr 23, 2007
4.160
4.200
4.060
4.100
92,555
-0.07(-1.68%)
Apr 20, 2007
4.150
4.200
4.120
4.170
28,880
+0.03(+0.72%)
Apr 19, 2007
4.180
4.240
4.120
4.140
40,053
-0.07(-1.66%)
Apr 18, 2007
4.160
4.220
4.160
4.210
53,228
+0.07(+1.72%)
Apr 17, 2007
4.200
4.210
4.130
4.139
61,334
-0.06(-1.45%)
Apr 16, 2007
4.210
4.220
4.070
4.200
136,601
-0.03(-0.71%)
Apr 13, 2007
4.200
4.250
4.180
4.230
76,961
+0.03(+0.71%)
Apr 12, 2007
4.200
4.210
4.120
4.200
59,575
+0.02(+0.48%)
Apr 11, 2007
4.200
4.250
4.150
4.180
49,924
+0.00(+0.00%)
Apr 10, 2007
4.220
4.220
4.110
4.180
59,586
-0.02(-0.48%)
Apr 09, 2007
4.130
4.220
4.060
4.200
86,344
+0.04(+0.96%)
Apr 05, 2007
4.160
4.200
4.120
4.160
93,490
+0.08(+1.96%)
Apr 04, 2007
4.090
4.130
4.060
4.080
55,287
-0.04(-0.97%)
Apr 03, 2007
4.130
4.180
4.080
4.120
62,420
-0.03(-0.72%)
Apr 02, 2007
4.140
4.180
4.130
4.150
45,564
-0.01(-0.24%)
Mar 30, 2007
4.220
4.220
4.070
4.160
68,169
-0.02(-0.48%)
Mar 29, 2007
4.200
4.200
4.060
4.180
86,263
-0.02(-0.48%)
Mar 28, 2007
4.240
4.240
4.130
4.200
65,958
+0.00(+0.05%)
Mar 27, 2007
4.170
4.260
4.170
4.198
51,262
-0.01(-0.29%)
Mar 26, 2007
4.150
4.250
4.150
4.210
63,257
+0.03(+0.74%)
Mar 23, 2007
4.190
4.247
4.160
4.179
94,428
-0.04(-0.97%)
Mar 22, 2007
4.290
4.350
4.180
4.220
90,864
-0.09(-2.09%)
Mar 21, 2007
4.260
4.330
4.220
4.310
80,840
+0.08(+1.94%)
Mar 20, 2007
4.170
4.290
4.170
4.228
82,858
+0.03(+0.67%)
Mar 19, 2007
4.210
4.230
4.160
4.200
66,603
-0.03(-0.71%)
Mar 16, 2007
4.300
4.300
4.130
4.230
102,795
-0.04(-0.94%)
Mar 15, 2007
4.210
4.300
4.170
4.270
85,608
+0.03(+0.78%)
Mar 14, 2007
4.280
4.280
4.130
4.237
66,525
-0.02(-0.54%)
Mar 13, 2007
4.227
4.340
4.180
4.260
89,270
+0.03(+0.78%)
Mar 12, 2007
4.270
4.287
4.180
4.227
47,290
-0.01(-0.31%)
Mar 09, 2007
4.250
4.360
4.220
4.240
53,030
-0.03(-0.70%)
Mar 08, 2007
4.270
4.400
4.270
4.270
70,386
+0.00(+0.00%)
Mar 07, 2007
4.200
4.320
4.200
4.270
59,827
+0.06(+1.43%)
Mar 06, 2007
4.230
4.300
4.200
4.210
50,154
-0.03(-0.71%)
Mar 05, 2007
4.310
4.310
4.150
4.240
140,291
-0.12(-2.75%)
Mar 02, 2007
4.220
4.380
4.170
4.360
106,056
+0.10(+2.35%)
Mar 01, 2007
4.260
4.420
4.120
4.260
159,347
+0.00(+0.00%)
Feb 28, 2007
4.240
4.360
4.240
4.260
75,101
-0.02(-0.42%)
Feb 27, 2007
4.360
4.400
4.230
4.278
146,313
-0.15(-3.43%)
Feb 26, 2007
4.420
4.480
4.410
4.430
71,148
-0.02(-0.45%)
Feb 23, 2007
4.490
4.560
4.400
4.450
82,751
-0.06(-1.33%)
Feb 22, 2007
4.530
4.600
4.470
4.510
96,700
-0.05(-1.10%)
Feb 21, 2007
4.520
4.630
4.520
4.560
71,309
+0.00(+0.00%)
Feb 20, 2007
4.420
4.640
4.380
4.560
130,166
+0.09(+2.01%)
Feb 16, 2007
4.470
4.560
4.370
4.470
94,575
+0.03(+0.68%)
Feb 15, 2007
4.440
4.800
4.400
4.440
876,056
+0.07(+1.60%)
Feb 14, 2007
4.280
4.450
4.260
4.370
126,485
+0.08(+1.86%)
Feb 13, 2007
4.360
4.402
4.280
4.290
70,026
-0.07(-1.60%)
Feb 12, 2007
4.330
4.430
4.290
4.360
126,494
+0.05(+1.16%)
Feb 09, 2007
4.490
4.590
4.300
4.310
165,754
-0.21(-4.65%)
Feb 08, 2007
4.290
4.800
4.250
4.520
637,481
+0.19(+4.39%)
Feb 07, 2007
4.470
4.490
4.260
4.330
147,079
-0.06(-1.37%)
Feb 06, 2007
4.240
4.520
4.210
4.390
341,534
+0.13(+3.05%)
Feb 05, 2007
4.250
4.280
4.200
4.260
51,478
+0.06(+1.43%)
Feb 02, 2007
4.220
4.280
4.180
4.200
90,871
-0.03(-0.71%)
Feb 01, 2007
4.250
4.300
4.200
4.230
65,305
-0.03(-0.70%)
Jan 31, 2007
4.190
4.310
4.190
4.260
97,297
+0.06(+1.43%)
Jan 30, 2007
4.190
4.277
4.180
4.200
139,743
-0.04(-0.94%)
Jan 29, 2007
4.240
4.380
4.230
4.240
132,181
-0.01(-0.24%)
Jan 26, 2007
4.250
4.310
4.200
4.250
94,360
+0.00(+0.00%)
Jan 25, 2007
4.310
4.350
4.250
4.250
90,269
-0.07(-1.62%)
Jan 24, 2007
4.240
4.420
4.240
4.320
144,957
+0.09(+2.13%)
Jan 23, 2007
4.310
4.340
4.220
4.230
101,995
-0.11(-2.53%)
Jan 22, 2007
4.360
4.370
4.270
4.340
58,405
-0.02(-0.46%)
Jan 19, 2007
4.350
4.390
4.300
4.360
96,277
+0.02(+0.46%)
Jan 18, 2007
4.500
4.520
4.310
4.340
140,736
-0.12(-2.69%)
Jan 17, 2007
4.540
4.620
4.460
4.460
132,096
-0.11(-2.41%)
Jan 16, 2007
4.500
4.620
4.500
4.570
134,779
+0.08(+1.78%)
Jan 12, 2007
4.510
4.630
4.440
4.490
148,117
-0.05(-1.10%)
Jan 11, 2007
4.620
4.720
4.490
4.540
248,006
-0.02(-0.44%)
Jan 10, 2007
4.670
4.870
4.480
4.560
613,244
-0.17(-3.59%)
Jan 09, 2007
4.350
5.300
4.240
4.730
2,278,280
+0.36(+8.24%)
Jan 08, 2007
4.350
4.490
4.240
4.370
172,548
+0.02(+0.46%)
Jan 05, 2007
4.350
4.420
4.220
4.350
179,928
+0.01(+0.23%)
Jan 04, 2007
4.280
4.370
4.220
4.340
92,269
+0.03(+0.70%)
Jan 03, 2007
4.260
4.376
4.170
4.310
205,013
+0.12(+2.86%)
Dec 29, 2006
4.210
4.310
4.160
4.190
328,176
-0.05(-1.18%)
Dec 28, 2006
4.370
4.390
4.220
4.240
198,541
-0.13(-2.97%)
Dec 27, 2006
4.340
4.650
4.340
4.370
391,431
+0.01(+0.23%)
Dec 26, 2006
4.380
4.440
4.300
4.360
165,406
-0.07(-1.58%)
Dec 22, 2006
4.500
4.590
4.400
4.430
107,234
-0.06(-1.34%)
Dec 21, 2006
4.390
4.680
4.310
4.490
507,842
+0.10(+2.28%)
Dec 20, 2006
4.190
4.720
4.180
4.390
891,969
+0.17(+4.08%)
Dec 19, 2006
4.190
4.310
4.175
4.218
75,982
-0.01(-0.28%)
Dec 18, 2006
4.150
4.380
4.100
4.230
219,606
+0.12(+2.92%)
Dec 15, 2006
4.190
4.210
4.100
4.110
265,578
-0.10(-2.38%)
Dec 14, 2006
4.230
4.340
4.170
4.210
121,443
-0.05(-1.17%)
Dec 13, 2006
4.390
4.430
4.210
4.260
99,594
-0.14(-3.18%)
Dec 12, 2006
4.380
4.400
4.300
4.400
89,309
-0.01(-0.23%)
Dec 11, 2006
4.450
4.600
4.400
4.410
143,926
-0.04(-0.90%)
Dec 08, 2006
4.350
4.460
4.320
4.450
125,460
+0.12(+2.77%)
Dec 07, 2006
4.350
4.420
4.310
4.330
160,205
-0.02(-0.46%)
Dec 06, 2006
4.360
4.450
4.300
4.350
122,038
-0.02(-0.46%)
Dec 05, 2006
4.440
4.450
4.350
4.370
124,690
-0.08(-1.80%)
Dec 04, 2006
4.370
4.720
4.350
4.450
333,207
+0.06(+1.37%)
Dec 01, 2006
4.530
4.560
4.390
4.390
133,522
-0.16(-3.52%)
Nov 30, 2006
4.680
4.780
4.540
4.550
114,300
-0.09(-1.94%)
Nov 29, 2006
4.630
4.800
4.608
4.640
140,441
+0.03(+0.65%)
Nov 28, 2006
4.690
4.760
4.500
4.610
182,229
-0.12(-2.45%)
Nov 27, 2006
4.850
4.950
4.630
4.726
237,267
-0.11(-2.36%)
Nov 24, 2006
4.820
4.920
4.820
4.840
75,924
+0.02(+0.41%)
Nov 22, 2006
4.910
4.960
4.820
4.820
129,877
-0.12(-2.43%)
Nov 21, 2006
4.940
5.100
4.879
4.940
221,710
-0.14(-2.74%)
Nov 20, 2006
5.100
5.130
5.000
5.079
94,396
+0.04(+0.77%)
Nov 17, 2006
4.980
5.140
4.900
5.040
219,330
-0.02(-0.40%)
Nov 16, 2006
5.202
5.220
5.050
5.060
245,766
-0.09(-1.75%)
Nov 15, 2006
5.190
5.460
5.120
5.150
428,482
-0.04(-0.77%)
Nov 14, 2006
5.060
5.440
5.060
5.190
488,198
+0.13(+2.57%)
Nov 13, 2006
5.150
5.150
5.030
5.060
119,285
-0.02(-0.33%)
Nov 10, 2006
5.060
5.100
5.020
5.077
71,564
+0.03(+0.53%)
Nov 09, 2006
5.060
5.220
4.950
5.050
232,066
-0.02(-0.39%)
Nov 08, 2006
5.160
5.230
5.070
5.070
175,732
-0.15(-2.87%)
Nov 07, 2006
5.140
5.240
5.140
5.220
104,100
+0.08(+1.56%)
Nov 06, 2006
5.220
5.270
5.120
5.140
106,297
+0.00(+0.00%)
Nov 03, 2006
5.230
5.230
5.100
5.140
112,865
+0.01(+0.19%)
Nov 02, 2006
5.190
5.230
5.110
5.130
145,782
-0.06(-1.16%)
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.