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
Abraxas Petro Corp
(NQ:
AXAS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2011
4.700
4.950
4.630
4.790
2,988,896
+0.12(+2.68%)
Jan 28, 2011
4.490
4.700
4.400
4.665
3,215,863
+0.21(+4.60%)
Jan 27, 2011
4.620
4.630
4.390
4.460
9,781,524
-0.20(-4.29%)
Jan 26, 2011
4.290
4.670
4.280
4.660
864,113
+0.40(+9.39%)
Jan 25, 2011
4.420
4.420
4.200
4.260
499,104
-0.03(-0.70%)
Jan 24, 2011
4.200
4.390
4.110
4.290
458,964
+0.07(+1.66%)
Jan 21, 2011
4.320
4.470
4.210
4.220
636,592
-0.10(-2.31%)
Jan 20, 2011
4.290
4.350
4.060
4.320
870,868
-0.02(-0.46%)
Jan 19, 2011
4.440
4.630
4.270
4.340
1,191,698
-0.32(-6.87%)
Jan 18, 2011
4.670
4.720
4.500
4.660
607,849
-0.01(-0.21%)
Jan 14, 2011
4.480
4.670
4.390
4.670
821,562
+0.19(+4.24%)
Jan 13, 2011
4.510
4.560
4.420
4.480
417,173
-0.02(-0.44%)
Jan 12, 2011
4.460
4.600
4.440
4.500
698,719
+0.10(+2.27%)
Jan 11, 2011
4.280
4.570
4.280
4.400
656,579
+0.16(+3.77%)
Jan 10, 2011
4.280
4.300
4.160
4.240
418,746
-0.01(-0.24%)
Jan 07, 2011
4.360
4.450
4.170
4.250
754,446
-0.11(-2.52%)
Jan 06, 2011
4.660
4.700
4.330
4.360
911,559
+0.01(+0.23%)
Jan 05, 2011
4.350
4.380
4.250
4.350
637,906
+0.00(+0.00%)
Jan 04, 2011
4.830
4.840
4.230
4.350
1,512,855
-0.40(-8.42%)
Jan 03, 2011
4.640
4.850
4.640
4.750
1,300,982
+0.18(+3.94%)
Dec 31, 2010
4.170
4.690
4.170
4.570
1,112,782
+0.43(+10.39%)
Dec 30, 2010
4.060
4.190
4.060
4.140
424,717
+0.06(+1.47%)
Dec 29, 2010
4.150
4.170
4.070
4.080
353,805
-0.04(-0.97%)
Dec 28, 2010
4.170
4.180
4.060
4.120
320,307
-0.02(-0.48%)
Dec 27, 2010
4.160
4.190
4.100
4.140
223,303
-0.04(-1.08%)
Dec 23, 2010
4.150
4.200
4.149
4.185
218,822
+0.04(+1.09%)
Dec 22, 2010
4.250
4.270
4.130
4.140
365,882
-0.10(-2.36%)
Dec 21, 2010
4.150
4.260
4.150
4.240
724,950
+0.11(+2.66%)
Dec 20, 2010
4.030
4.140
4.020
4.130
548,347
+0.12(+2.99%)
Dec 17, 2010
4.020
4.030
3.930
4.010
506,869
+0.00(+0.00%)
Dec 16, 2010
3.960
4.020
3.920
4.010
285,279
+0.05(+1.26%)
Dec 15, 2010
4.040
4.040
3.950
3.960
265,548
-0.07(-1.74%)
Dec 14, 2010
4.050
4.050
3.935
4.030
493,732
+0.02(+0.50%)
Dec 13, 2010
4.100
4.140
4.010
4.010
433,959
-0.08(-1.96%)
Dec 10, 2010
4.050
4.110
4.010
4.090
423,932
+0.06(+1.49%)
Dec 09, 2010
4.140
4.140
4.020
4.030
595,925
-0.06(-1.47%)
Dec 08, 2010
4.170
4.180
4.030
4.090
478,938
-0.07(-1.68%)
Dec 07, 2010
4.150
4.200
4.130
4.160
731,450
+0.09(+2.21%)
Dec 06, 2010
4.320
4.390
4.050
4.070
955,872
-0.27(-6.22%)
Dec 03, 2010
4.330
4.390
4.280
4.340
310,177
+0.00(+0.00%)
Dec 02, 2010
4.370
4.460
4.330
4.340
534,610
-0.03(-0.69%)
Dec 01, 2010
4.370
4.470
4.300
4.370
848,885
+0.11(+2.58%)
Nov 30, 2010
4.380
4.389
4.210
4.260
766,645
-0.12(-2.74%)
Nov 29, 2010
4.140
4.440
4.120
4.380
842,329
+0.26(+6.31%)
Nov 26, 2010
3.980
4.140
3.940
4.120
289,477
+0.12(+3.00%)
Nov 24, 2010
3.850
4.000
4.000
4.000
558,826
+0.21(+5.54%)
Nov 23, 2010
3.960
3.990
3.770
3.790
734,396
-0.20(-5.01%)
Nov 22, 2010
4.020
4.020
3.900
3.990
424,678
-0.03(-0.75%)
Nov 19, 2010
4.030
4.040
3.960
4.020
415,744
+0.00(+0.00%)
Nov 18, 2010
4.050
4.050
3.980
4.020
529,202
+0.06(+1.52%)
Nov 17, 2010
3.920
4.020
3.870
3.960
637,577
+0.04(+1.02%)
Nov 16, 2010
4.000
4.050
3.730
3.920
2,031,030
-0.10(-2.49%)
Nov 15, 2010
4.180
4.260
4.010
4.020
838,629
-0.15(-3.60%)
Nov 12, 2010
4.390
4.440
4.050
4.170
1,623,379
-0.25(-5.66%)
Nov 11, 2010
4.150
4.580
4.120
4.420
1,292,365
+0.27(+6.51%)
Nov 10, 2010
4.100
4.220
4.010
4.150
1,215,259
+0.07(+1.72%)
Nov 09, 2010
4.050
4.240
4.020
4.080
1,697,616
+0.53(+14.93%)
Nov 08, 2010
3.450
3.560
3.430
3.550
538,566
+0.11(+3.20%)
Nov 05, 2010
3.420
3.500
3.400
3.440
472,786
+0.02(+0.58%)
Nov 04, 2010
3.370
3.450
3.280
3.420
1,809,438
+0.09(+2.70%)
Nov 03, 2010
3.320
3.340
3.200
3.330
406,518
+0.02(+0.60%)
Nov 02, 2010
3.180
3.310
3.120
3.310
685,310
+0.18(+5.75%)
Nov 01, 2010
3.080
3.170
2.970
3.130
492,148
+0.05(+1.62%)
Oct 29, 2010
3.070
3.100
3.020
3.080
379,991
-0.03(-0.96%)
Oct 28, 2010
3.110
3.250
3.070
3.110
716,609
+0.06(+1.97%)
Oct 27, 2010
3.030
3.070
3.000
3.050
297,785
+0.06(+2.01%)
Oct 25, 2010
2.910
2.990
2.880
2.990
285,297
+0.10(+3.46%)
Oct 22, 2010
2.890
2.900
2.800
2.890
267,662
+0.02(+0.70%)
Oct 21, 2010
2.960
2.974
2.860
2.870
172,270
-0.06(-2.05%)
Oct 20, 2010
2.920
2.970
2.890
2.930
145,528
+0.04(+1.38%)
Oct 19, 2010
2.950
3.000
2.880
2.890
267,199
-0.11(-3.67%)
Oct 18, 2010
2.950
3.020
2.920
3.000
283,326
+0.06(+2.04%)
Oct 15, 2010
2.950
2.960
2.840
2.940
665,728
+0.05(+1.73%)
Oct 14, 2010
2.930
2.960
2.690
2.890
396,338
-0.04(-1.37%)
Oct 13, 2010
3.000
3.080
2.900
2.930
900,085
-0.08(-2.66%)
Oct 12, 2010
3.020
3.030
3.000
3.010
332,740
-0.03(-0.99%)
Oct 11, 2010
3.040
3.070
3.000
3.040
374,219
+0.01(+0.33%)
Oct 08, 2010
2.980
3.130
2.960
3.030
1,167,080
+0.04(+1.34%)
Oct 07, 2010
2.950
3.000
2.920
2.990
435,426
+0.07(+2.40%)
Oct 06, 2010
2.930
2.950
2.900
2.920
267,622
-0.01(-0.34%)
Oct 05, 2010
2.830
2.930
2.790
2.930
525,656
+0.14(+5.02%)
Oct 04, 2010
2.850
2.860
2.750
2.790
175,110
-0.08(-2.79%)
Oct 01, 2010
2.850
2.890
2.810
2.870
187,030
+0.03(+1.06%)
Sep 30, 2010
2.830
2.850
2.750
2.840
346,571
+0.04(+1.43%)
Sep 29, 2010
2.750
2.840
2.740
2.800
194,148
+0.03(+1.08%)
Sep 28, 2010
2.750
2.790
2.710
2.770
200,037
+0.02(+0.73%)
Sep 27, 2010
2.790
2.800
2.710
2.750
314,547
-0.08(-2.83%)
Sep 24, 2010
2.750
2.870
2.720
2.830
435,369
+0.10(+3.66%)
Sep 23, 2010
2.670
2.750
2.670
2.730
233,244
+0.03(+1.11%)
Sep 22, 2010
2.740
2.800
2.680
2.700
157,649
-0.04(-1.46%)
Sep 21, 2010
2.740
2.790
2.720
2.740
234,404
+0.00(+0.00%)
Sep 20, 2010
2.660
2.750
2.660
2.740
355,251
+0.09(+3.40%)
Sep 17, 2010
2.790
2.790
2.560
2.650
526,987
-0.22(-7.67%)
Sep 15, 2010
2.810
2.880
2.780
2.870
410,508
+0.05(+1.77%)
Sep 14, 2010
2.780
2.845
2.660
2.820
408,274
+0.04(+1.44%)
Sep 13, 2010
2.640
2.800
2.620
2.780
549,380
+0.19(+7.34%)
Sep 10, 2010
2.660
2.700
2.580
2.590
222,504
-0.06(-2.26%)
Sep 09, 2010
2.690
2.700
2.630
2.650
267,838
+0.00(+0.00%)
Sep 08, 2010
2.530
2.650
2.530
2.650
495,145
+0.12(+4.74%)
Sep 07, 2010
2.560
2.570
2.500
2.530
237,953
-0.04(-1.56%)
Sep 03, 2010
2.600
2.600
2.559
2.570
200,620
+0.01(+0.39%)
Sep 02, 2010
2.530
2.560
2.490
2.560
218,702
+0.03(+1.19%)
Sep 01, 2010
2.470
2.540
2.460
2.530
330,293
+0.12(+4.98%)
Aug 31, 2010
2.380
2.440
2.360
2.410
409,972
+0.03(+1.26%)
Aug 30, 2010
2.480
2.510
2.380
2.380
334,624
-0.12(-4.80%)
Aug 27, 2010
2.430
2.520
2.320
2.500
413,841
+0.10(+4.17%)
Aug 26, 2010
2.520
2.570
2.400
2.400
291,983
-0.10(-4.00%)
Aug 25, 2010
2.350
2.500
2.300
2.500
527,643
+0.13(+5.49%)
Aug 24, 2010
2.430
2.450
2.320
2.370
405,224
-0.10(-4.05%)
Aug 23, 2010
2.560
2.610
2.460
2.470
264,579
-0.07(-2.76%)
Aug 20, 2010
2.460
2.570
2.410
2.540
496,752
+0.06(+2.42%)
Aug 19, 2010
2.600
2.600
2.410
2.480
655,789
+0.09(+3.77%)
Aug 18, 2010
2.520
2.530
2.370
2.390
752,915
-0.13(-5.16%)
Aug 17, 2010
2.670
2.670
2.460
2.520
627,223
-0.13(-4.91%)
Aug 16, 2010
2.520
2.690
2.450
2.650
568,322
+0.12(+4.74%)
Aug 13, 2010
2.570
2.610
2.500
2.530
417,446
-0.07(-2.69%)
Aug 12, 2010
2.560
2.640
2.500
2.600
332,701
-0.01(-0.38%)
Aug 11, 2010
2.720
2.780
2.580
2.610
601,597
-0.18(-6.45%)
Aug 10, 2010
2.860
2.860
2.770
2.790
292,670
-0.07(-2.45%)
Aug 09, 2010
2.870
2.880
2.770
2.860
224,777
+0.01(+0.35%)
Aug 06, 2010
2.890
2.890
2.800
2.850
356,612
-0.05(-1.72%)
Aug 05, 2010
2.920
2.980
2.890
2.900
258,290
-0.04(-1.36%)
Aug 04, 2010
2.980
2.985
2.880
2.940
327,936
-0.01(-0.34%)
Aug 03, 2010
2.930
2.985
2.930
2.950
365,293
+0.02(+0.68%)
Aug 02, 2010
2.990
3.140
2.930
2.930
965,873
-0.02(-0.68%)
Jul 30, 2010
2.840
2.960
2.840
2.950
238,665
+0.07(+2.43%)
Jul 29, 2010
2.980
2.990
2.850
2.880
238,491
-0.06(-2.04%)
Jul 28, 2010
2.890
2.980
2.890
2.940
470,710
+0.04(+1.38%)
Jul 27, 2010
2.970
2.990
2.900
2.900
375,777
-0.04(-1.36%)
Jul 26, 2010
2.920
2.990
2.890
2.940
457,802
+0.02(+0.68%)
Jul 23, 2010
2.880
2.990
2.880
2.920
638,606
+0.04(+1.39%)
Jul 22, 2010
2.940
2.950
2.870
2.880
465,844
-0.01(-0.35%)
Jul 21, 2010
2.870
2.920
2.820
2.890
365,447
+0.04(+1.40%)
Jul 20, 2010
2.680
2.850
2.660
2.850
363,158
+0.14(+5.17%)
Jul 19, 2010
2.800
2.850
2.710
2.710
396,954
-0.10(-3.56%)
Jul 16, 2010
2.840
2.860
2.710
2.810
617,505
-0.09(-3.10%)
Jul 15, 2010
2.980
2.980
2.810
2.900
378,219
-0.06(-2.03%)
Jul 14, 2010
3.000
3.050
2.950
2.960
472,144
-0.04(-1.33%)
Jul 13, 2010
3.050
3.050
2.930
3.000
539,760
+0.00(+0.00%)
Jul 12, 2010
3.000
3.050
2.950
3.000
540,601
+0.00(+0.00%)
Jul 09, 2010
2.980
3.000
2.910
3.000
341,991
+0.02(+0.67%)
Jul 08, 2010
3.000
3.000
2.890
2.980
618,027
+0.02(+0.68%)
Jul 07, 2010
2.710
2.960
2.690
2.960
558,513
+0.26(+9.63%)
Jul 06, 2010
2.740
2.830
2.630
2.700
506,905
-0.02(-0.74%)
Jul 02, 2010
2.770
2.830
2.660
2.720
310,972
-0.03(-1.09%)
Jul 01, 2010
2.790
2.820
2.570
2.750
501,132
-0.05(-1.79%)
Jun 30, 2010
2.810
2.910
2.790
2.800
775,506
-0.01(-0.36%)
Jun 29, 2010
2.850
2.880
2.700
2.810
806,530
-0.06(-2.09%)
Jun 25, 2010
2.790
3.000
2.690
2.870
7,779,064
+0.07(+2.50%)
Jun 24, 2010
2.710
2.840
2.680
2.800
389,299
+0.03(+1.08%)
Jun 23, 2010
2.730
2.820
2.650
2.770
483,844
+0.01(+0.36%)
Jun 22, 2010
2.800
2.850
2.700
2.760
488,394
-0.07(-2.47%)
Jun 21, 2010
3.000
3.080
2.750
2.830
800,985
-0.14(-4.71%)
Jun 18, 2010
2.930
2.970
2.810
2.970
404,274
+0.07(+2.41%)
Jun 17, 2010
3.000
3.000
2.830
2.900
407,995
+0.00(+0.00%)
Jun 16, 2010
2.730
2.970
2.700
2.900
715,470
+0.10(+3.57%)
Jun 15, 2010
2.790
2.800
2.630
2.800
398,888
+0.07(+2.56%)
Jun 14, 2010
2.580
2.820
2.580
2.730
642,380
+0.17(+6.64%)
Jun 11, 2010
2.370
2.620
2.370
2.560
260,087
+0.16(+6.67%)
Jun 10, 2010
2.400
2.400
2.300
2.400
322,693
+0.10(+4.35%)
Jun 09, 2010
2.360
2.400
2.270
2.300
130,032
-0.01(-0.43%)
Jun 08, 2010
2.350
2.360
2.230
2.310
222,968
+0.01(+0.43%)
Jun 07, 2010
2.420
2.430
2.250
2.300
239,940
-0.13(-5.35%)
Jun 04, 2010
2.430
2.530
2.400
2.430
353,944
-0.07(-2.80%)
Jun 03, 2010
2.550
2.550
2.479
2.500
454,566
-0.05(-1.96%)
Jun 02, 2010
2.500
2.550
2.410
2.550
284,169
+0.05(+2.00%)
Jun 01, 2010
2.550
2.580
2.400
2.500
254,449
-0.12(-4.58%)
May 28, 2010
2.580
2.630
2.540
2.620
211,093
+0.04(+1.55%)
May 27, 2010
2.540
2.620
2.490
2.580
486,097
+0.17(+7.05%)
May 26, 2010
2.430
2.560
2.400
2.410
376,997
+0.02(+0.84%)
May 25, 2010
2.260
2.400
2.210
2.390
264,318
-0.01(-0.42%)
May 24, 2010
2.360
2.530
2.360
2.400
277,299
+0.00(+0.00%)
May 21, 2010
2.140
2.550
2.130
2.400
722,199
+0.17(+7.62%)
May 20, 2010
2.190
2.260
2.090
2.230
635,191
-0.13(-5.51%)
May 19, 2010
2.480
2.500
2.260
2.360
488,121
-0.17(-6.72%)
May 18, 2010
2.720
2.750
2.490
2.530
354,694
-0.12(-4.53%)
May 17, 2010
2.770
2.770
2.460
2.650
424,638
-0.08(-2.93%)
May 14, 2010
2.800
2.840
2.650
2.730
349,660
-0.14(-4.88%)
May 13, 2010
2.800
2.890
2.700
2.870
605,235
+0.12(+4.36%)
May 12, 2010
2.640
2.804
2.620
2.750
492,219
+0.10(+3.77%)
May 11, 2010
2.660
2.700
2.550
2.650
487,986
-0.14(-5.02%)
May 10, 2010
2.640
2.790
2.560
2.790
549,817
+0.33(+13.41%)
May 07, 2010
2.500
2.560
2.300
2.460
711,405
-0.08(-3.15%)
May 06, 2010
2.660
2.740
2.180
2.540
1,210,961
-0.18(-6.62%)
May 05, 2010
2.770
2.850
2.590
2.720
582,483
-0.11(-3.89%)
May 04, 2010
2.890
2.960
2.800
2.830
460,608
-0.15(-5.03%)
May 03, 2010
2.900
3.000
2.870
2.980
501,846
+0.10(+3.47%)
Apr 30, 2010
3.020
3.030
2.820
2.880
647,485
-0.17(-5.57%)
Apr 29, 2010
2.960
3.080
2.910
3.050
661,698
+0.15(+5.17%)
Apr 28, 2010
2.910
3.000
2.810
2.900
380,644
-0.02(-0.68%)
Apr 27, 2010
3.100
3.100
2.850
2.920
751,665
-0.17(-5.50%)
Apr 26, 2010
3.050
3.160
2.960
3.090
1,077,474
+0.14(+4.75%)
Apr 23, 2010
2.730
2.970
2.730
2.950
1,039,432
+0.21(+7.66%)
Apr 22, 2010
2.660
2.820
2.554
2.740
926,543
+0.20(+7.87%)
Apr 21, 2010
2.560
2.600
2.490
2.540
545,933
+0.06(+2.42%)
Apr 20, 2010
2.410
2.570
2.400
2.480
237,681
+0.03(+1.22%)
Apr 19, 2010
2.450
2.500
2.400
2.450
765,566
-0.01(-0.41%)
Apr 16, 2010
2.530
2.570
2.350
2.460
425,078
-0.12(-4.65%)
Apr 15, 2010
2.520
2.640
2.500
2.580
848,987
+0.08(+3.20%)
Apr 14, 2010
2.450
2.580
2.430
2.500
772,546
+0.09(+3.73%)
Apr 13, 2010
2.360
2.450
2.310
2.410
734,238
+0.05(+2.12%)
Apr 12, 2010
2.290
2.450
2.270
2.360
942,191
+0.11(+4.89%)
Apr 09, 2010
2.160
2.250
2.130
2.250
333,446
+0.09(+4.17%)
Apr 08, 2010
2.110
2.180
2.060
2.160
265,430
+0.06(+2.86%)
Apr 07, 2010
2.060
2.160
2.000
2.100
412,790
+0.07(+3.45%)
Apr 06, 2010
2.090
2.110
2.000
2.030
600,698
-0.11(-5.14%)
Apr 05, 2010
2.040
2.140
2.020
2.140
1,204,124
+0.12(+5.94%)
Apr 01, 2010
1.900
2.020
2.020
2.020
296,600
+0.10(+5.21%)
Mar 31, 2010
1.930
1.960
1.900
1.920
121,116
-0.01(-0.52%)
Mar 30, 2010
1.960
1.960
1.850
1.930
275,964
-0.02(-1.03%)
Mar 29, 2010
1.990
1.990
1.940
1.950
137,250
-0.03(-1.52%)
Mar 26, 2010
1.890
1.980
1.890
1.980
306,847
+0.09(+4.76%)
Mar 25, 2010
1.970
1.970
1.890
1.890
171,853
-0.05(-2.58%)
Mar 24, 2010
1.950
1.950
1.890
1.940
286,417
-0.02(-1.02%)
Mar 23, 2010
1.950
1.960
1.910
1.960
164,953
+0.02(+1.03%)
Mar 22, 2010
1.970
1.990
1.910
1.940
190,058
-0.08(-3.96%)
Mar 19, 2010
2.120
2.130
1.910
2.020
456,648
-0.09(-4.27%)
Mar 18, 2010
2.110
2.170
2.080
2.110
1,032,251
+0.00(+0.00%)
Mar 17, 2010
2.100
2.170
2.100
2.110
290,294
+0.02(+0.96%)
Mar 16, 2010
2.110
2.170
2.080
2.090
254,696
+0.01(+0.48%)
Mar 15, 2010
2.080
2.160
2.040
2.080
113,216
-0.02(-0.95%)
Mar 12, 2010
2.190
2.200
2.090
2.100
142,690
-0.06(-2.78%)
Mar 11, 2010
2.120
2.279
2.100
2.160
576,967
+0.04(+1.89%)
Mar 10, 2010
2.050
2.130
2.040
2.120
197,941
+0.06(+2.91%)
Mar 09, 2010
2.040
2.070
2.040
2.060
113,962
+0.01(+0.49%)
Mar 08, 2010
2.020
2.070
2.020
2.050
124,715
+0.02(+0.99%)
Mar 05, 2010
1.970
2.030
1.960
2.030
210,756
+0.05(+2.53%)
Mar 04, 2010
1.990
2.000
1.935
1.980
91,387
-0.01(-0.50%)
Mar 03, 2010
1.990
2.040
1.920
1.990
104,376
-0.01(-0.50%)
Mar 02, 2010
1.980
2.040
1.960
2.000
119,544
-0.01(-0.50%)
Mar 01, 2010
1.930
2.030
1.930
2.010
181,192
+0.09(+4.69%)
Feb 26, 2010
2.030
2.050
1.920
1.920
367,021
-0.08(-4.00%)
Feb 25, 2010
2.040
2.040
1.980
2.000
161,341
-0.05(-2.44%)
Feb 24, 2010
2.060
2.080
1.980
2.050
133,503
+0.01(+0.49%)
Feb 23, 2010
2.020
2.090
1.910
2.040
264,827
-0.01(-0.49%)
Feb 22, 2010
2.047
2.080
2.000
2.050
174,348
+0.02(+0.99%)
Feb 19, 2010
2.040
2.060
2.030
2.030
72,681
-0.05(-2.40%)
Feb 18, 2010
2.100
2.120
2.030
2.080
87,556
-0.02(-0.95%)
Feb 17, 2010
2.030
2.130
2.000
2.100
196,950
+0.03(+1.45%)
Feb 16, 2010
2.050
2.120
2.040
2.070
245,896
+0.03(+1.47%)
Feb 12, 2010
1.920
2.040
2.040
2.040
236,400
+0.12(+6.25%)
Feb 11, 2010
1.870
1.940
1.867
1.920
150,339
+0.03(+1.59%)
Feb 10, 2010
1.900
1.920
1.870
1.890
92,393
+0.00(+0.00%)
Feb 09, 2010
1.920
1.970
1.880
1.890
121,236
-0.03(-1.56%)
Feb 08, 2010
1.810
1.920
1.800
1.920
124,858
+0.09(+4.92%)
Feb 05, 2010
1.870
1.910
1.780
1.830
429,237
-0.06(-3.17%)
Feb 04, 2010
2.000
2.010
1.890
1.890
256,078
-0.12(-5.97%)
Feb 03, 2010
2.090
2.120
1.980
2.010
164,339
-0.05(-2.43%)
Feb 02, 2010
2.100
2.140
2.001
2.060
253,042
+0.07(+3.52%)
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.