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
Healthcare Svcs Gp
(NQ:
HCSG
)
11.35
-0.06 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2008
6.847
6.987
6.833
6.924
716,263
+0.09(+1.26%)
Apr 29, 2008
6.892
6.960
6.779
6.838
430,683
-0.05(-0.66%)
Apr 28, 2008
6.833
6.938
6.810
6.883
601,483
+0.03(+0.40%)
Apr 25, 2008
6.820
6.897
6.538
6.856
759,366
+0.13(+1.96%)
Apr 24, 2008
6.565
6.742
6.497
6.724
892,169
+0.14(+2.14%)
Apr 23, 2008
6.774
6.774
6.538
6.584
751,171
-0.18(-2.68%)
Apr 22, 2008
6.956
7.051
6.579
6.765
1,179,481
-0.21(-2.99%)
Apr 21, 2008
6.997
7.192
6.892
6.974
2,328,875
+0.30(+4.49%)
Apr 18, 2008
6.697
6.706
6.379
6.674
2,152,259
+0.10(+1.45%)
Apr 17, 2008
6.924
7.237
6.561
6.579
3,654,706
-0.49(-6.87%)
Apr 16, 2008
7.514
8.167
6.597
7.065
10,559,743
-2.19(-23.68%)
Apr 15, 2008
8.988
9.406
8.988
9.256
1,959,095
+0.28(+3.08%)
Apr 14, 2008
9.029
9.070
8.884
8.979
690,889
-0.07(-0.75%)
Apr 11, 2008
9.301
9.338
8.993
9.047
553,785
-0.34(-3.67%)
Apr 10, 2008
9.333
9.515
9.292
9.392
444,771
+0.04(+0.39%)
Apr 09, 2008
9.388
9.456
9.320
9.356
889,880
-0.03(-0.34%)
Apr 08, 2008
9.135
9.447
9.135
9.388
269,797
-0.10(-1.00%)
Apr 07, 2008
9.410
9.637
9.283
9.483
548,044
+0.16(+1.70%)
Apr 04, 2008
9.247
9.347
9.161
9.324
561,570
+0.10(+1.13%)
Apr 03, 2008
9.147
9.242
9.038
9.220
346,477
-0.01(-0.10%)
Apr 02, 2008
9.111
9.351
9.056
9.229
966,284
+0.11(+1.24%)
Apr 01, 2008
9.320
9.546
9.075
9.115
1,350,484
-0.25(-2.66%)
Mar 31, 2008
9.419
9.487
9.197
9.365
546,948
-0.03(-0.34%)
Mar 28, 2008
9.483
9.578
9.320
9.397
645,930
-0.08(-0.81%)
Mar 27, 2008
9.642
9.751
9.447
9.474
618,302
-0.17(-1.74%)
Mar 26, 2008
9.651
9.732
9.546
9.642
763,130
-0.08(-0.79%)
Mar 25, 2008
9.964
10.10
9.592
9.719
827,803
-0.26(-2.59%)
Mar 24, 2008
9.891
10.09
9.878
9.978
1,215,745
+0.15(+1.48%)
Mar 21, 2008
9.674
10.03
9.311
9.832
1,949,854
+0.00(+0.00%)
Mar 20, 2008
9.674
10.03
9.311
9.832
1,949,854
+0.26(+2.75%)
Mar 19, 2008
10.02
10.07
9.569
9.569
555,914
-0.42(-4.18%)
Mar 18, 2008
9.633
10.09
9.125
9.987
849,095
+0.56(+5.97%)
Mar 17, 2008
9.279
9.646
9.279
9.424
599,442
-0.10(-1.05%)
Mar 14, 2008
9.837
9.873
9.483
9.524
809,600
-0.22(-2.24%)
Mar 13, 2008
9.497
9.782
9.379
9.742
551,866
+0.11(+1.18%)
Mar 12, 2008
9.633
9.946
9.506
9.628
1,257,059
+0.01(+0.09%)
Mar 11, 2008
9.392
9.705
9.274
9.619
688,211
+0.51(+5.58%)
Mar 10, 2008
9.569
9.605
9.079
9.111
401,307
-0.43(-4.52%)
Mar 07, 2008
9.283
9.633
9.188
9.542
866,357
+0.14(+1.50%)
Mar 06, 2008
9.288
9.610
9.206
9.401
1,297,863
+0.04(+0.44%)
Mar 05, 2008
9.215
9.406
9.134
9.360
1,388,447
+0.17(+1.88%)
Mar 04, 2008
9.020
9.301
9.016
9.188
1,046,786
+0.05(+0.55%)
Mar 03, 2008
9.093
9.320
9.052
9.138
1,553,936
+0.16(+1.82%)
Feb 29, 2008
9.066
9.247
8.938
8.975
589,011
-0.18(-1.98%)
Feb 28, 2008
9.066
9.288
9.043
9.156
920,060
+0.04(+0.40%)
Feb 27, 2008
9.143
9.274
9.097
9.120
953,012
-0.10(-1.08%)
Feb 26, 2008
9.301
9.460
9.066
9.220
1,391,692
-0.16(-1.74%)
Feb 25, 2008
9.252
9.410
9.165
9.383
863,194
+0.12(+1.27%)
Feb 22, 2008
9.442
9.460
9.097
9.265
978,232
-0.15(-1.59%)
Feb 21, 2008
9.664
9.664
9.360
9.415
1,063,018
-0.27(-2.76%)
Feb 20, 2008
9.301
9.710
9.247
9.683
965,413
+0.34(+3.64%)
Feb 19, 2008
9.478
9.478
9.288
9.342
1,405,365
-0.08(-0.87%)
Feb 18, 2008
9.465
9.574
9.311
9.424
1,843,218
+0.00(+0.00%)
Feb 15, 2008
9.465
9.574
9.311
9.424
1,843,218
-0.09(-0.95%)
Feb 14, 2008
9.578
9.583
9.193
9.515
1,709,356
-0.05(-0.57%)
Feb 13, 2008
10.38
10.44
8.988
9.569
5,707,737
-1.05(-9.87%)
Feb 12, 2008
10.68
10.85
10.47
10.62
513,836
-0.08(-0.72%)
Feb 11, 2008
10.77
10.84
10.55
10.69
354,032
-0.03(-0.30%)
Feb 08, 2008
10.63
10.85
10.46
10.73
442,322
+0.04(+0.34%)
Feb 07, 2008
10.22
10.70
10.22
10.69
557,525
+0.41(+3.97%)
Feb 06, 2008
10.57
10.57
10.25
10.28
618,454
-0.19(-1.78%)
Feb 05, 2008
10.66
10.88
10.39
10.47
1,022,611
-0.45(-4.11%)
Feb 04, 2008
11.28
11.46
10.84
10.92
748,848
-0.40(-3.53%)
Feb 01, 2008
11.07
11.39
10.87
11.32
654,682
+0.31(+2.80%)
Jan 31, 2008
10.60
11.12
10.60
11.01
910,176
+0.23(+2.10%)
Jan 30, 2008
10.90
11.08
10.75
10.78
854,189
-0.22(-1.98%)
Jan 29, 2008
11.17
11.19
10.89
11.00
1,157,493
-0.14(-1.22%)
Jan 28, 2008
10.48
11.14
10.21
11.13
802,416
+0.61(+5.78%)
Jan 25, 2008
10.81
10.81
10.29
10.53
721,403
-0.15(-1.40%)
Jan 24, 2008
10.51
10.84
10.21
10.68
680,120
+0.25(+2.35%)
Jan 23, 2008
10.16
10.63
10.14
10.43
1,307,884
+0.05(+0.48%)
Jan 22, 2008
10.21
10.62
10.01
10.38
768,199
-0.13(-1.25%)
Jan 21, 2008
10.68
10.94
10.29
10.51
1,268,435
+0.00(+0.00%)
Jan 18, 2008
10.68
10.94
10.29
10.51
1,268,435
-0.26(-2.44%)
Jan 17, 2008
10.85
11.01
10.70
10.78
1,242,876
-0.06(-0.54%)
Jan 16, 2008
10.33
10.89
10.31
10.84
1,007,754
+0.30(+2.84%)
Jan 15, 2008
10.20
10.63
10.18
10.54
886,084
+0.17(+1.62%)
Jan 14, 2008
10.07
10.44
9.891
10.37
855,355
+0.34(+3.39%)
Jan 11, 2008
10.07
10.26
9.950
10.03
997,992
-0.12(-1.16%)
Jan 10, 2008
10.23
10.44
10.07
10.15
708,152
-0.22(-2.14%)
Jan 09, 2008
9.869
10.44
9.869
10.37
965,206
+0.46(+4.62%)
Jan 08, 2008
10.09
10.28
9.909
9.909
903,136
-0.17(-1.71%)
Jan 07, 2008
9.546
10.15
9.492
10.08
1,292,824
+0.59(+6.27%)
Jan 04, 2008
9.351
9.683
9.342
9.487
846,656
+0.01(+0.10%)
Jan 03, 2008
9.469
9.642
9.351
9.478
479,441
+0.01(+0.10%)
Jan 02, 2008
9.596
9.732
9.350
9.469
457,565
-0.14(-1.46%)
Jan 01, 2008
9.832
9.837
9.610
9.610
456,271
+0.00(+0.00%)
Dec 31, 2007
9.832
9.837
9.610
9.610
456,271
-0.25(-2.58%)
Dec 28, 2007
10.05
10.27
9.810
9.864
358,956
-0.09(-0.87%)
Dec 27, 2007
10.47
10.57
9.950
9.950
394,305
-0.52(-4.94%)
Dec 26, 2007
10.53
10.58
10.41
10.47
352,637
-0.20(-1.87%)
Dec 24, 2007
10.28
10.67
10.23
10.67
204,401
+0.44(+4.30%)
Dec 21, 2007
10.03
10.37
9.973
10.23
1,808,821
+0.34(+3.44%)
Dec 20, 2007
9.574
9.900
9.370
9.887
483,536
+0.41(+4.31%)
Dec 19, 2007
9.406
9.556
9.270
9.478
342,851
+0.08(+0.82%)
Dec 18, 2007
9.324
9.438
9.143
9.401
595,931
+0.17(+1.87%)
Dec 17, 2007
9.438
9.524
9.174
9.229
409,148
-0.29(-3.00%)
Dec 14, 2007
9.633
9.837
9.483
9.515
283,316
-0.25(-2.51%)
Dec 13, 2007
9.633
9.837
9.592
9.760
347,248
+0.05(+0.51%)
Dec 12, 2007
10.04
10.09
9.578
9.710
433,817
-0.04(-0.42%)
Dec 11, 2007
10.10
10.28
9.751
9.751
312,897
-0.31(-3.11%)
Dec 10, 2007
10.17
10.20
9.968
10.06
225,667
-0.08(-0.81%)
Dec 07, 2007
10.25
10.25
10.05
10.15
175,049
-0.09(-0.89%)
Dec 06, 2007
9.887
10.29
9.887
10.24
395,867
+0.35(+3.53%)
Dec 05, 2007
9.896
10.04
9.723
9.887
270,747
+0.14(+1.44%)
Dec 04, 2007
9.810
9.919
9.633
9.746
246,739
-0.17(-1.74%)
Dec 03, 2007
9.778
10.10
9.764
9.919
377,575
-0.02(-0.18%)
Nov 30, 2007
10.19
10.29
9.796
9.937
824,387
-0.10(-0.95%)
Nov 29, 2007
10.06
10.28
10.01
10.03
818,280
-0.06(-0.58%)
Nov 28, 2007
9.982
10.26
9.941
10.09
1,000,747
+0.16(+1.64%)
Nov 27, 2007
9.891
9.991
9.805
9.928
535,909
+0.05(+0.55%)
Nov 26, 2007
9.664
9.950
9.651
9.873
565,534
+0.20(+2.06%)
Nov 23, 2007
9.524
9.805
9.492
9.674
167,394
+0.16(+1.67%)
Nov 21, 2007
9.542
9.751
9.470
9.515
325,158
-0.15(-1.50%)
Nov 20, 2007
9.487
9.660
9.410
9.660
461,748
+0.15(+1.53%)
Nov 19, 2007
9.619
9.633
9.370
9.515
345,785
-0.19(-1.96%)
Nov 16, 2007
9.655
9.755
9.374
9.705
893,157
+0.07(+0.75%)
Nov 15, 2007
9.728
9.909
9.478
9.633
590,620
-0.16(-1.67%)
Nov 14, 2007
9.755
9.928
9.601
9.796
584,892
+0.10(+1.03%)
Nov 13, 2007
9.506
9.996
9.370
9.696
1,282,170
+0.30(+3.19%)
Nov 12, 2007
9.506
9.823
9.392
9.397
962,535
-0.10(-1.05%)
Nov 09, 2007
9.220
9.583
9.134
9.497
520,120
+0.17(+1.80%)
Nov 08, 2007
9.170
9.519
9.075
9.329
574,489
+0.22(+2.39%)
Nov 07, 2007
9.224
9.383
9.066
9.111
499,801
-0.23(-2.43%)
Nov 06, 2007
9.233
9.365
9.034
9.338
507,828
+0.10(+1.08%)
Nov 05, 2007
9.347
9.397
9.066
9.238
627,347
-0.28(-2.91%)
Nov 02, 2007
9.428
9.646
9.161
9.515
528,391
+0.18(+1.94%)
Nov 01, 2007
9.814
9.932
9.279
9.333
798,195
-0.63(-6.33%)
Oct 31, 2007
9.919
9.996
9.587
9.964
475,038
+0.10(+1.06%)
Oct 30, 2007
9.605
9.923
9.537
9.860
463,066
+0.20(+2.02%)
Oct 29, 2007
10.00
10.00
9.633
9.664
515,383
-0.27(-2.70%)
Oct 26, 2007
9.846
10.03
9.723
9.932
387,816
+0.20(+2.05%)
Oct 25, 2007
9.601
9.864
9.474
9.732
549,972
+0.14(+1.42%)
Oct 24, 2007
9.125
9.751
9.125
9.596
1,572,407
+0.42(+4.55%)
Oct 23, 2007
9.152
9.428
9.147
9.179
1,438,215
+0.13(+1.40%)
Oct 22, 2007
9.075
9.093
8.802
9.052
994,204
-0.08(-0.89%)
Oct 19, 2007
9.487
9.515
9.106
9.134
644,833
-0.35(-3.73%)
Oct 18, 2007
9.360
9.578
9.320
9.487
1,403,093
+0.09(+0.97%)
Oct 17, 2007
9.578
9.982
9.301
9.397
1,962,796
-0.03(-0.34%)
Oct 16, 2007
9.978
10.14
9.365
9.428
1,445,085
-0.53(-5.33%)
Oct 15, 2007
10.20
10.32
9.891
9.959
929,485
-0.19(-1.83%)
Oct 12, 2007
9.887
10.22
9.869
10.15
365,129
+0.25(+2.57%)
Oct 11, 2007
10.07
10.31
9.891
9.891
576,274
-0.10(-1.04%)
Oct 10, 2007
9.909
10.05
9.778
9.996
785,033
+0.05(+0.46%)
Oct 09, 2007
9.891
10.07
9.719
9.950
1,176,918
+0.07(+0.69%)
Oct 08, 2007
9.860
10.15
9.832
9.882
485,097
-0.02(-0.18%)
Oct 05, 2007
9.683
9.978
9.642
9.900
498,885
+0.34(+3.56%)
Oct 04, 2007
9.410
9.578
9.252
9.560
494,364
+0.18(+1.94%)
Oct 03, 2007
9.528
9.746
9.320
9.379
527,097
-0.25(-2.55%)
Oct 02, 2007
9.392
9.755
9.392
9.624
400,681
+0.22(+2.36%)
Oct 01, 2007
9.197
9.510
9.197
9.401
679,497
+0.20(+2.22%)
Sep 28, 2007
9.510
9.669
9.147
9.197
559,310
-0.34(-3.52%)
Sep 27, 2007
9.615
9.615
9.447
9.533
688,473
-0.02(-0.19%)
Sep 26, 2007
9.619
9.828
9.424
9.551
430,152
-0.00(-0.05%)
Sep 25, 2007
9.705
9.705
9.456
9.556
390,897
-0.19(-1.91%)
Sep 24, 2007
9.791
10.00
9.705
9.742
421,352
-0.03(-0.32%)
Sep 21, 2007
10.00
10.16
9.764
9.773
879,539
-0.14(-1.37%)
Sep 20, 2007
9.982
10.05
9.796
9.909
475,047
-0.08(-0.82%)
Sep 19, 2007
10.19
10.21
9.950
9.991
926,337
-0.15(-1.43%)
Sep 18, 2007
9.755
10.37
9.719
10.14
883,719
+0.47(+4.88%)
Sep 17, 2007
9.764
9.819
9.592
9.664
922,337
-0.14(-1.43%)
Sep 14, 2007
9.773
9.841
9.551
9.805
517,285
-0.03(-0.32%)
Sep 13, 2007
10.02
10.12
9.805
9.837
778,306
-0.12(-1.23%)
Sep 12, 2007
10.05
10.39
9.873
9.959
909,902
-0.11(-1.13%)
Sep 11, 2007
9.705
10.09
9.683
10.07
706,707
+0.43(+4.47%)
Sep 10, 2007
9.642
9.869
9.460
9.642
343,775
+0.04(+0.43%)
Sep 07, 2007
9.692
9.791
9.442
9.601
385,901
-0.23(-2.35%)
Sep 06, 2007
9.814
9.891
9.578
9.832
372,232
+0.09(+0.93%)
Sep 05, 2007
9.737
9.900
9.615
9.742
561,759
-0.10(-1.01%)
Sep 04, 2007
9.714
9.982
9.619
9.841
662,958
+0.12(+1.26%)
Aug 31, 2007
9.633
9.778
9.551
9.719
519,121
+0.25(+2.59%)
Aug 30, 2007
9.438
9.633
9.233
9.474
555,936
-0.08(-0.81%)
Aug 29, 2007
9.329
9.583
9.215
9.551
523,794
+0.26(+2.78%)
Aug 28, 2007
9.070
9.433
9.020
9.292
905,356
+0.17(+1.89%)
Aug 27, 2007
9.079
9.170
8.975
9.120
589,452
+0.08(+0.85%)
Aug 24, 2007
9.079
9.220
8.961
9.043
613,067
-0.01(-0.15%)
Aug 23, 2007
9.288
9.333
8.970
9.056
768,633
-0.18(-1.92%)
Aug 22, 2007
9.379
9.506
9.052
9.233
844,328
-0.05(-0.49%)
Aug 21, 2007
9.315
9.633
9.270
9.279
874,703
-0.59(-5.98%)
Aug 20, 2007
9.823
9.973
9.678
9.869
669,566
+0.09(+0.93%)
Aug 17, 2007
9.719
10.03
9.424
9.778
1,316,755
+0.35(+3.71%)
Aug 16, 2007
8.712
9.428
8.671
9.428
1,580,449
+0.69(+7.89%)
Aug 15, 2007
8.970
9.138
8.716
8.739
1,055,976
-0.25(-2.73%)
Aug 14, 2007
9.224
9.283
8.916
8.984
864,953
-0.23(-2.46%)
Aug 13, 2007
9.755
10.11
8.798
9.211
2,084,128
+2.94(+46.82%)
Aug 10, 2007
6.977
7.062
6.003
6.274
3,323,054
-0.78(-11.06%)
Aug 09, 2007
6.796
7.098
6.796
7.054
5,030,046
+0.10(+1.39%)
Aug 08, 2007
6.852
7.395
6.756
6.957
3,673,691
+0.14(+2.07%)
Aug 07, 2007
6.312
6.891
6.189
6.816
2,189,506
+0.49(+7.75%)
Aug 06, 2007
5.604
6.342
5.538
6.326
1,698,737
+0.74(+13.21%)
Aug 03, 2007
5.596
5.733
5.572
5.588
824,509
-0.11(-1.95%)
Aug 02, 2007
5.679
5.705
5.576
5.699
775,952
+0.04(+0.75%)
Aug 01, 2007
5.566
5.689
5.489
5.657
1,049,805
+0.07(+1.19%)
Jul 31, 2007
5.707
5.707
5.578
5.590
761,878
-0.07(-1.21%)
Jul 30, 2007
5.620
5.705
5.554
5.659
598,899
+0.05(+0.83%)
Jul 27, 2007
5.693
5.751
5.578
5.612
901,888
-0.09(-1.56%)
Jul 26, 2007
5.870
5.870
5.584
5.701
1,118,536
-0.23(-3.91%)
Jul 25, 2007
5.757
5.943
5.578
5.933
2,020,232
+0.22(+3.92%)
Jul 24, 2007
5.810
5.856
5.646
5.709
1,354,761
-0.11(-1.87%)
Jul 23, 2007
5.939
5.939
5.784
5.818
962,823
-0.10(-1.74%)
Jul 20, 2007
6.054
6.058
5.814
5.921
1,291,641
-0.15(-2.49%)
Jul 19, 2007
6.227
6.326
6.050
6.072
1,198,040
-0.04(-0.59%)
Jul 18, 2007
6.116
6.151
5.892
6.108
1,517,578
+0.04(+0.70%)
Jul 17, 2007
6.530
6.733
5.987
6.066
2,806,552
-0.40(-6.12%)
Jul 16, 2007
6.453
6.532
6.368
6.461
668,601
+0.01(+0.13%)
Jul 13, 2007
6.514
6.530
6.386
6.453
349,053
-0.07(-1.05%)
Jul 12, 2007
6.302
6.524
6.257
6.522
766,721
+0.26(+4.22%)
Jul 11, 2007
6.259
6.334
6.179
6.257
590,208
+0.01(+0.16%)
Jul 10, 2007
6.296
6.318
6.213
6.247
493,767
-0.05(-0.74%)
Jul 09, 2007
6.255
6.310
6.241
6.294
277,671
+0.04(+0.58%)
Jul 06, 2007
6.326
6.326
6.227
6.257
546,457
-0.07(-1.08%)
Jul 05, 2007
6.193
6.328
6.143
6.326
618,417
+0.17(+2.75%)
Jul 03, 2007
6.038
6.239
5.983
6.157
447,623
+0.17(+2.76%)
Jul 02, 2007
5.993
6.026
5.864
5.991
510,793
+0.04(+0.71%)
Jun 29, 2007
6.048
6.048
5.947
5.949
678,066
-0.07(-1.24%)
Jun 28, 2007
5.971
6.048
5.933
6.024
470,295
+0.04(+0.67%)
Jun 27, 2007
5.880
5.993
5.842
5.983
705,499
+0.09(+1.54%)
Jun 26, 2007
5.753
5.955
5.753
5.892
976,714
+0.16(+2.78%)
Jun 25, 2007
5.646
5.830
5.646
5.733
868,382
+0.08(+1.35%)
Jun 22, 2007
5.644
5.699
5.618
5.657
931,648
+0.01(+0.14%)
Jun 21, 2007
5.616
5.671
5.568
5.648
870,148
+0.02(+0.29%)
Jun 20, 2007
5.733
5.733
5.612
5.632
528,618
-0.09(-1.59%)
Jun 19, 2007
5.673
5.753
5.646
5.723
306,790
+0.04(+0.67%)
Jun 18, 2007
5.767
5.796
5.646
5.685
384,149
-0.08(-1.36%)
Jun 15, 2007
5.606
5.836
5.570
5.763
1,470,809
+0.22(+4.00%)
Jun 14, 2007
5.495
5.584
5.495
5.542
837,723
+0.04(+0.81%)
Jun 13, 2007
5.447
5.531
5.445
5.497
373,570
+0.05(+0.96%)
Jun 12, 2007
5.481
5.535
5.406
5.445
777,886
-0.08(-1.39%)
Jun 11, 2007
5.564
5.612
5.519
5.521
379,240
-0.07(-1.33%)
Jun 08, 2007
5.489
5.598
5.459
5.596
389,154
+0.09(+1.57%)
Jun 07, 2007
5.630
5.630
5.469
5.509
533,399
-0.15(-2.67%)
Jun 06, 2007
5.725
5.749
5.620
5.661
508,026
-0.10(-1.75%)
Jun 05, 2007
5.798
5.822
5.689
5.761
780,054
-0.08(-1.31%)
Jun 04, 2007
5.800
5.876
5.723
5.838
958,915
+0.03(+0.49%)
Jun 01, 2007
5.654
5.810
5.654
5.810
1,398,865
+0.19(+3.34%)
May 31, 2007
5.566
5.691
5.550
5.622
697,532
+0.05(+0.94%)
May 30, 2007
5.519
5.610
5.519
5.570
907,101
+0.01(+0.25%)
May 29, 2007
5.616
5.624
5.533
5.556
729,788
-0.05(-0.90%)
May 25, 2007
5.566
5.622
5.517
5.606
723,374
+0.05(+0.87%)
May 24, 2007
5.556
5.604
5.471
5.558
1,029,017
-0.00(-0.07%)
May 23, 2007
5.626
5.648
5.546
5.562
644,557
-0.04(-0.79%)
May 22, 2007
5.596
5.667
5.586
5.606
444,380
-0.01(-0.14%)
May 21, 2007
5.552
5.646
5.505
5.614
762,440
+0.07(+1.20%)
May 18, 2007
5.457
5.588
5.451
5.548
566,934
+0.11(+2.04%)
May 17, 2007
5.368
5.455
5.368
5.437
1,210,639
+0.04(+0.82%)
May 16, 2007
5.350
5.419
5.285
5.392
455,286
+0.05(+0.91%)
May 15, 2007
5.455
5.481
5.285
5.344
988,358
-0.13(-2.32%)
May 14, 2007
5.671
5.671
5.445
5.471
579,592
-0.21(-3.76%)
May 11, 2007
5.546
5.697
5.485
5.685
812,932
+0.13(+2.25%)
May 10, 2007
5.667
5.689
5.556
5.560
470,493
-0.13(-2.27%)
May 09, 2007
5.657
5.729
5.646
5.689
359,037
+0.00(+0.04%)
May 08, 2007
5.737
5.737
5.576
5.687
346,514
-0.06(-0.98%)
May 07, 2007
5.725
5.769
5.719
5.743
595,957
-0.01(-0.14%)
May 04, 2007
5.759
5.780
5.646
5.751
406,315
-0.00(-0.04%)
May 03, 2007
5.790
5.798
5.687
5.753
540,381
-0.04(-0.77%)
May 02, 2007
5.713
5.822
5.683
5.798
1,198,651
+0.12(+2.17%)
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.