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
Lattice Semicond
(NQ:
LSCC
)
52.82
-1.44 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010
3.640
3.730
3.630
3.670
1,104,281
+0.00(+0.00%)
Mar 30, 2010
3.750
3.785
3.650
3.670
1,119,609
-0.08(-2.13%)
Mar 29, 2010
3.640
3.780
3.640
3.750
1,359,670
+0.10(+2.74%)
Mar 26, 2010
3.520
3.660
3.510
3.650
3,045,625
+0.13(+3.69%)
Mar 25, 2010
3.680
3.720
3.510
3.520
1,752,827
-0.15(-4.09%)
Mar 24, 2010
3.720
3.740
3.630
3.670
2,725,187
-0.05(-1.34%)
Mar 23, 2010
3.650
3.800
3.620
3.720
3,556,611
+0.09(+2.48%)
Mar 22, 2010
3.630
3.680
3.530
3.630
1,576,342
+0.07(+1.97%)
Mar 19, 2010
3.590
3.600
3.520
3.560
1,038,458
-0.01(-0.28%)
Mar 18, 2010
3.650
3.700
3.560
3.570
1,582,823
+0.06(+1.71%)
Mar 17, 2010
3.430
3.550
3.390
3.510
1,002,930
+0.08(+2.33%)
Mar 16, 2010
3.470
3.470
3.310
3.430
1,737,250
-0.05(-1.44%)
Mar 15, 2010
3.440
3.500
3.410
3.480
1,312,433
-0.01(-0.29%)
Mar 12, 2010
3.590
3.600
3.460
3.490
980,082
-0.08(-2.24%)
Mar 11, 2010
3.470
3.580
3.460
3.570
1,762,567
+0.09(+2.59%)
Mar 10, 2010
3.500
3.520
3.470
3.480
1,400,894
-0.02(-0.57%)
Mar 09, 2010
3.500
3.550
3.420
3.500
1,939,828
-0.01(-0.28%)
Mar 08, 2010
3.640
3.680
3.500
3.510
2,232,344
+0.01(+0.29%)
Mar 05, 2010
3.590
3.620
3.480
3.500
1,477,213
-0.08(-2.23%)
Mar 04, 2010
3.400
3.600
3.380
3.580
3,550,190
+0.18(+5.29%)
Mar 03, 2010
3.380
3.470
3.280
3.400
4,459,556
+0.32(+10.39%)
Mar 02, 2010
3.000
3.110
2.980
3.080
1,877,487
+0.10(+3.36%)
Mar 01, 2010
2.880
3.030
2.860
2.980
2,188,998
+0.11(+3.83%)
Feb 26, 2010
2.910
2.910
2.810
2.870
1,168,968
-0.03(-1.03%)
Feb 25, 2010
2.790
2.910
2.750
2.900
865,938
+0.06(+2.11%)
Feb 24, 2010
2.800
2.910
2.780
2.840
1,093,501
+0.04(+1.43%)
Feb 23, 2010
2.890
2.900
2.730
2.800
648,512
-0.09(-3.11%)
Feb 22, 2010
2.920
2.940
2.810
2.890
940,395
-0.01(-0.34%)
Feb 19, 2010
2.940
2.970
2.870
2.900
822,020
-0.04(-1.36%)
Feb 18, 2010
2.910
2.960
2.850
2.940
403,036
+0.04(+1.38%)
Feb 17, 2010
2.850
2.990
2.830
2.900
1,273,077
+0.07(+2.47%)
Feb 16, 2010
2.770
2.850
2.760
2.830
703,234
+0.08(+2.91%)
Feb 12, 2010
2.750
2.750
2.750
2.750
1,251,500
-0.04(-1.43%)
Feb 11, 2010
2.620
2.830
2.570
2.790
1,275,826
+0.15(+5.68%)
Feb 10, 2010
2.470
2.660
2.470
2.640
934,013
+0.17(+6.88%)
Feb 09, 2010
2.450
2.490
2.430
2.470
494,258
+0.05(+2.07%)
Feb 08, 2010
2.480
2.510
2.410
2.420
542,520
-0.07(-2.81%)
Feb 05, 2010
2.500
2.560
2.460
2.490
1,241,768
+0.00(+0.00%)
Feb 04, 2010
2.710
2.710
2.490
2.490
1,716,626
-0.23(-8.46%)
Feb 03, 2010
2.710
2.810
2.700
2.720
758,045
-0.01(-0.37%)
Feb 02, 2010
2.680
2.750
2.640
2.730
1,761,044
+0.06(+2.25%)
Feb 01, 2010
2.590
2.720
2.550
2.670
1,292,419
+0.08(+3.09%)
Jan 29, 2010
2.800
2.890
2.530
2.590
3,091,572
-0.07(-2.63%)
Jan 28, 2010
2.700
2.740
2.550
2.660
1,417,649
-0.03(-1.12%)
Jan 27, 2010
2.570
2.711
2.560
2.690
1,015,561
+0.11(+4.26%)
Jan 26, 2010
2.450
2.680
2.450
2.580
1,167,191
+0.12(+4.88%)
Jan 25, 2010
2.490
2.490
2.430
2.460
617,049
-0.01(-0.40%)
Jan 22, 2010
2.530
2.560
2.450
2.470
774,442
-0.05(-1.98%)
Jan 21, 2010
2.550
2.660
2.510
2.520
787,890
-0.02(-0.79%)
Jan 20, 2010
2.610
2.640
2.490
2.540
1,050,514
-0.10(-3.79%)
Jan 19, 2010
2.590
2.650
2.570
2.640
495,146
+0.04(+1.54%)
Jan 15, 2010
2.730
2.600
2.600
2.600
1,020,800
-0.11(-4.06%)
Jan 14, 2010
2.680
2.740
2.660
2.710
325,145
+0.03(+1.12%)
Jan 13, 2010
2.630
2.715
2.610
2.680
475,810
+0.05(+1.90%)
Jan 12, 2010
2.700
2.700
2.600
2.630
703,040
-0.08(-2.95%)
Jan 11, 2010
2.780
2.790
2.690
2.710
393,526
-0.05(-1.81%)
Jan 08, 2010
2.700
2.770
2.670
2.760
645,660
+0.06(+2.22%)
Jan 07, 2010
2.650
2.720
2.650
2.700
299,012
+0.03(+1.12%)
Jan 06, 2010
2.760
2.790
2.640
2.670
682,491
-0.08(-2.91%)
Jan 05, 2010
2.820
2.850
2.750
2.750
446,655
-0.08(-2.83%)
Jan 04, 2010
2.730
2.830
2.709
2.830
564,373
+0.13(+4.81%)
Dec 31, 2009
2.720
2.700
2.700
2.700
452,200
-0.01(-0.37%)
Dec 30, 2009
2.700
2.750
2.645
2.710
742,912
+0.00(+0.00%)
Dec 29, 2009
2.710
2.730
2.660
2.710
446,268
+0.00(+0.00%)
Dec 28, 2009
2.810
2.837
2.680
2.710
547,757
-0.08(-2.87%)
Dec 24, 2009
2.800
2.840
2.750
2.790
237,959
-0.01(-0.36%)
Dec 23, 2009
2.890
2.900
2.780
2.800
637,605
-0.07(-2.44%)
Dec 22, 2009
2.850
2.880
2.780
2.870
913,618
+0.03(+1.06%)
Dec 21, 2009
2.810
2.860
2.800
2.840
1,074,154
+0.06(+2.16%)
Dec 18, 2009
2.740
2.820
2.710
2.780
1,671,659
+0.05(+1.83%)
Dec 17, 2009
2.770
2.880
2.720
2.730
546,295
-0.07(-2.50%)
Dec 16, 2009
2.690
3.000
2.660
2.800
5,159,536
+0.14(+5.26%)
Dec 15, 2009
2.650
2.750
2.620
2.660
1,198,803
+0.02(+0.76%)
Dec 14, 2009
2.700
2.720
2.550
2.640
1,828,049
+0.07(+2.72%)
Dec 11, 2009
2.620
2.680
2.520
2.570
1,190,897
-0.02(-0.77%)
Dec 10, 2009
2.750
2.770
2.570
2.590
1,278,468
-0.07(-2.63%)
Dec 09, 2009
2.730
2.730
2.590
2.660
2,325,212
-0.07(-2.56%)
Dec 08, 2009
2.620
2.770
2.570
2.730
2,608,032
+0.08(+3.02%)
Dec 07, 2009
2.620
2.680
2.550
2.650
2,014,089
+0.01(+0.38%)
Dec 04, 2009
2.370
2.650
2.350
2.640
3,184,727
+0.33(+14.29%)
Dec 03, 2009
2.380
2.430
2.300
2.310
591,382
-0.05(-2.12%)
Dec 02, 2009
2.330
2.370
2.310
2.360
733,179
+0.04(+1.72%)
Dec 01, 2009
2.250
2.325
2.200
2.320
1,093,696
+0.13(+5.94%)
Nov 30, 2009
2.160
2.240
2.130
2.190
1,082,440
+0.02(+0.92%)
Nov 27, 2009
2.170
2.230
2.160
2.170
285,852
-0.07(-3.13%)
Nov 25, 2009
2.270
2.280
2.210
2.240
368,240
-0.03(-1.32%)
Nov 24, 2009
2.290
2.300
2.220
2.270
618,915
-0.03(-1.30%)
Nov 23, 2009
2.260
2.310
2.150
2.300
771,319
+0.08(+3.60%)
Nov 20, 2009
2.150
2.237
2.150
2.220
629,715
+0.07(+3.26%)
Nov 19, 2009
2.210
2.230
2.150
2.150
755,461
-0.09(-4.02%)
Nov 18, 2009
2.170
2.250
2.170
2.240
407,195
+0.07(+3.23%)
Nov 17, 2009
2.160
2.230
2.120
2.170
1,480,688
-0.01(-0.46%)
Nov 16, 2009
2.210
2.300
2.150
2.180
1,873,737
-0.02(-0.91%)
Nov 13, 2009
2.220
2.270
2.190
2.200
912,242
+0.01(+0.46%)
Nov 12, 2009
2.120
2.210
2.110
2.190
2,642,534
+0.07(+3.30%)
Nov 11, 2009
2.080
2.130
2.060
2.120
527,207
+0.07(+3.41%)
Nov 10, 2009
2.060
2.080
2.030
2.050
453,655
-0.02(-0.97%)
Nov 09, 2009
2.030
2.110
2.010
2.070
476,107
+0.06(+2.99%)
Nov 06, 2009
1.970
2.020
1.950
2.010
2,510,068
+0.01(+0.50%)
Nov 05, 2009
1.980
2.020
1.930
2.000
863,955
+0.03(+1.52%)
Nov 04, 2009
1.990
2.020
1.940
1.970
1,249,693
-0.01(-0.51%)
Nov 03, 2009
1.920
2.000
1.880
1.980
914,902
+0.05(+2.59%)
Nov 02, 2009
1.920
1.980
1.870
1.930
705,475
+0.02(+1.05%)
Oct 30, 2009
1.980
2.000
1.880
1.910
1,573,945
-0.09(-4.50%)
Oct 29, 2009
1.980
2.050
1.920
2.000
1,492,173
+0.05(+2.56%)
Oct 28, 2009
2.050
2.120
1.940
1.950
1,543,410
-0.09(-4.41%)
Oct 27, 2009
2.080
2.180
2.040
2.040
1,932,518
-0.04(-1.92%)
Oct 26, 2009
2.170
2.230
2.070
2.080
1,305,740
-0.08(-3.70%)
Oct 23, 2009
2.240
2.350
2.150
2.160
3,237,306
+0.02(+0.93%)
Oct 22, 2009
2.120
2.230
2.080
2.140
1,009,294
+0.00(+0.00%)
Oct 21, 2009
2.190
2.250
2.120
2.140
1,179,604
-0.05(-2.28%)
Oct 20, 2009
2.190
2.270
2.170
2.190
474,002
-0.03(-1.35%)
Oct 19, 2009
2.200
2.250
2.170
2.220
488,062
+0.02(+0.91%)
Oct 16, 2009
2.270
2.330
2.190
2.200
1,427,171
-0.08(-3.51%)
Oct 15, 2009
2.250
2.340
2.200
2.280
1,118,657
+0.02(+0.88%)
Oct 14, 2009
2.340
2.360
2.250
2.260
1,452,287
-0.01(-0.44%)
Oct 13, 2009
2.320
2.350
2.240
2.270
1,999,865
-0.03(-1.30%)
Oct 12, 2009
2.290
2.350
2.260
2.300
5,850,077
+0.04(+1.77%)
Oct 09, 2009
2.250
2.280
2.250
2.260
1,399,086
+0.01(+0.44%)
Oct 08, 2009
2.290
2.300
2.250
2.250
643,945
-0.01(-0.44%)
Oct 07, 2009
2.240
2.300
2.220
2.260
531,082
+0.02(+0.89%)
Oct 06, 2009
2.260
2.300
2.220
2.240
1,373,573
+0.00(+0.00%)
Oct 05, 2009
2.180
2.270
2.180
2.240
636,581
+0.06(+2.75%)
Oct 02, 2009
2.110
2.180
2.110
2.180
566,464
+0.04(+1.87%)
Oct 01, 2009
2.240
2.260
2.140
2.140
880,359
-0.11(-4.89%)
Sep 30, 2009
2.340
2.350
2.240
2.250
935,894
+0.00(+0.00%)
Sep 29, 2009
2.230
2.330
2.220
2.250
1,016,455
+0.02(+0.90%)
Sep 28, 2009
2.300
2.300
2.220
2.230
1,040,705
-0.07(-3.04%)
Sep 25, 2009
2.380
2.410
2.250
2.300
818,603
-0.09(-3.77%)
Sep 24, 2009
2.510
2.590
2.370
2.390
770,581
-0.12(-4.78%)
Sep 23, 2009
2.700
2.710
2.510
2.510
738,401
-0.04(-1.57%)
Sep 22, 2009
2.600
2.630
2.530
2.550
414,765
-0.02(-0.78%)
Sep 21, 2009
2.580
2.670
2.520
2.570
465,911
-0.02(-0.77%)
Sep 18, 2009
2.540
2.640
2.540
2.590
1,069,199
+0.03(+1.17%)
Sep 17, 2009
2.600
2.640
2.550
2.560
383,204
-0.04(-1.54%)
Sep 16, 2009
2.590
2.630
2.560
2.600
920,348
+0.01(+0.39%)
Sep 15, 2009
2.630
2.690
2.530
2.590
829,022
-0.05(-1.89%)
Sep 14, 2009
2.570
2.640
2.500
2.640
344,316
+0.06(+2.33%)
Sep 11, 2009
2.700
2.700
2.540
2.580
731,433
+0.01(+0.39%)
Sep 10, 2009
2.530
2.571
2.500
2.570
532,711
+0.03(+1.18%)
Sep 09, 2009
2.480
2.550
2.460
2.540
277,895
+0.05(+2.01%)
Sep 08, 2009
2.490
2.490
2.430
2.490
327,864
+0.03(+1.22%)
Sep 04, 2009
2.420
2.550
2.360
2.460
637,546
+0.05(+2.07%)
Sep 03, 2009
2.380
2.410
2.340
2.410
166,835
+0.04(+1.69%)
Sep 02, 2009
2.340
2.400
2.340
2.370
324,186
+0.03(+1.28%)
Sep 01, 2009
2.430
2.550
2.320
2.340
459,630
-0.12(-4.88%)
Aug 31, 2009
2.480
2.480
2.360
2.460
555,338
-0.03(-1.20%)
Aug 28, 2009
2.550
2.600
2.430
2.490
420,811
-0.04(-1.58%)
Aug 27, 2009
2.510
2.549
2.440
2.530
301,355
-0.02(-0.78%)
Aug 26, 2009
2.530
2.550
2.430
2.550
509,285
+0.02(+0.79%)
Aug 25, 2009
2.500
2.540
2.470
2.530
514,138
+0.04(+1.61%)
Aug 24, 2009
2.470
2.500
2.445
2.490
423,048
+0.03(+1.22%)
Aug 21, 2009
2.460
2.490
2.400
2.460
700,599
+0.03(+1.23%)
Aug 20, 2009
2.430
2.440
2.340
2.430
360,612
+0.00(+0.00%)
Aug 19, 2009
2.290
2.440
2.270
2.430
306,700
+0.10(+4.29%)
Aug 18, 2009
2.280
2.390
2.270
2.330
379,372
+0.05(+2.19%)
Aug 17, 2009
2.200
2.300
2.200
2.280
435,790
+0.02(+0.88%)
Aug 14, 2009
2.270
2.280
2.240
2.260
493,950
-0.01(-0.44%)
Aug 13, 2009
2.280
2.320
2.230
2.270
527,726
+0.00(+0.00%)
Aug 12, 2009
2.200
2.290
2.180
2.270
462,950
+0.06(+2.71%)
Aug 11, 2009
2.280
2.290
2.210
2.210
496,538
-0.09(-3.91%)
Aug 10, 2009
2.210
2.340
2.200
2.300
484,780
+0.07(+3.14%)
Aug 07, 2009
2.260
2.290
2.220
2.230
549,258
+0.01(+0.45%)
Aug 06, 2009
2.290
2.290
2.130
2.220
301,021
+0.03(+1.37%)
Aug 05, 2009
2.300
2.350
2.150
2.190
594,562
-0.10(-4.37%)
Aug 04, 2009
2.190
2.320
2.180
2.290
649,699
+0.07(+3.15%)
Aug 03, 2009
2.230
2.280
2.120
2.220
715,836
+0.01(+0.45%)
Jul 31, 2009
2.110
2.220
2.090
2.210
621,700
+0.08(+3.76%)
Jul 30, 2009
2.110
2.155
2.050
2.130
814,606
+0.01(+0.47%)
Jul 29, 2009
2.070
2.140
1.850
2.120
1,666,328
+0.04(+1.92%)
Jul 28, 2009
2.040
2.170
2.020
2.080
1,832,861
+0.02(+0.97%)
Jul 27, 2009
2.180
2.220
1.680
2.060
2,352,053
-0.06(-2.83%)
Jul 24, 2009
2.250
2.260
2.110
2.120
1,169,060
-0.02(-0.93%)
Jul 23, 2009
1.970
2.220
1.970
2.140
2,277,533
+0.14(+7.00%)
Jul 22, 2009
1.960
2.020
1.945
2.000
1,483,362
+0.04(+2.04%)
Jul 21, 2009
1.980
1.980
1.900
1.960
204,641
+0.00(+0.00%)
Jul 20, 2009
1.970
2.010
1.910
1.960
232,468
+0.01(+0.51%)
Jul 17, 2009
1.990
1.990
1.900
1.950
395,296
-0.03(-1.52%)
Jul 16, 2009
1.970
2.000
1.910
1.980
505,615
+0.01(+0.51%)
Jul 15, 2009
1.880
1.990
1.850
1.970
577,232
+0.11(+5.91%)
Jul 14, 2009
1.830
1.860
1.800
1.860
329,510
+0.02(+1.09%)
Jul 13, 2009
1.800
1.870
1.790
1.840
347,169
+0.04(+2.22%)
Jul 10, 2009
1.790
1.820
1.710
1.800
558,587
+0.00(+0.00%)
Jul 09, 2009
1.710
1.830
1.700
1.800
488,633
+0.10(+5.88%)
Jul 08, 2009
1.680
1.730
1.660
1.700
524,026
+0.01(+0.59%)
Jul 07, 2009
1.790
1.810
1.680
1.690
455,826
-0.09(-5.06%)
Jul 06, 2009
1.740
1.800
1.710
1.780
354,446
+0.02(+1.14%)
Jul 02, 2009
1.850
1.920
1.750
1.760
718,760
-0.13(-6.88%)
Jul 01, 2009
1.900
1.930
1.830
1.890
516,421
+0.01(+0.53%)
Jun 30, 2009
1.870
1.940
1.820
1.880
505,679
+0.02(+1.08%)
Jun 29, 2009
1.950
1.950
1.840
1.860
547,022
-0.14(-7.00%)
Jun 26, 2009
1.840
2.000
1.800
2.000
3,457,654
+0.17(+9.29%)
Jun 25, 2009
1.800
1.870
1.770
1.830
382,627
+0.04(+2.23%)
Jun 24, 2009
1.810
1.860
1.720
1.790
437,663
+0.00(+0.00%)
Jun 23, 2009
1.790
1.860
1.740
1.790
552,871
+0.00(+0.00%)
Jun 22, 2009
1.830
1.870
1.780
1.790
558,117
-0.09(-4.79%)
Jun 19, 2009
1.980
2.020
1.850
1.880
1,519,082
-0.07(-3.59%)
Jun 18, 2009
1.960
1.990
1.920
1.950
271,217
-0.02(-1.02%)
Jun 17, 2009
1.950
2.040
1.840
1.970
798,079
+0.02(+1.03%)
Jun 16, 2009
2.080
2.090
1.920
1.950
745,738
-0.09(-4.41%)
Jun 15, 2009
2.040
2.090
1.960
2.040
468,674
-0.02(-0.97%)
Jun 12, 2009
2.080
2.090
2.020
2.060
697,133
-0.03(-1.44%)
Jun 11, 2009
2.080
2.100
2.040
2.090
568,869
+0.01(+0.48%)
Jun 10, 2009
2.100
2.100
2.020
2.080
682,232
+0.02(+0.97%)
Jun 09, 2009
2.030
2.110
2.030
2.060
615,796
+0.03(+1.48%)
Jun 08, 2009
2.000
2.070
1.960
2.030
544,054
-0.01(-0.49%)
Jun 05, 2009
2.220
2.260
2.010
2.040
1,649,561
-0.03(-1.45%)
Jun 04, 2009
2.050
2.090
1.900
2.070
776,430
+0.03(+1.47%)
Jun 03, 2009
2.070
2.070
1.960
2.040
672,847
-0.04(-1.92%)
Jun 02, 2009
2.000
2.090
1.860
2.080
691,593
+0.08(+4.00%)
Jun 01, 2009
2.010
2.025
1.910
2.000
1,410,313
+0.02(+1.01%)
May 29, 2009
1.870
2.000
1.830
1.980
1,323,613
+0.11(+5.88%)
May 28, 2009
1.830
1.900
1.720
1.870
375,707
+0.06(+3.31%)
May 27, 2009
1.760
1.890
1.700
1.810
656,657
+0.04(+2.26%)
May 26, 2009
1.660
1.780
1.660
1.770
427,188
+0.09(+5.36%)
May 22, 2009
1.670
1.760
1.660
1.680
395,081
+0.02(+1.20%)
May 21, 2009
1.690
1.720
1.650
1.660
265,961
-0.05(-2.92%)
May 20, 2009
1.760
1.800
1.680
1.710
898,922
-0.04(-2.29%)
May 19, 2009
1.780
1.780
1.650
1.750
849,941
-0.02(-1.13%)
May 18, 2009
1.640
1.800
1.580
1.770
676,168
+0.10(+5.99%)
May 15, 2009
1.700
1.700
1.610
1.670
341,650
-0.01(-0.60%)
May 14, 2009
1.600
1.730
1.580
1.680
380,308
+0.10(+6.33%)
May 13, 2009
1.700
1.740
1.570
1.580
512,843
-0.15(-8.67%)
May 12, 2009
1.820
1.840
1.700
1.730
681,500
-0.08(-4.42%)
May 11, 2009
1.750
1.810
1.720
1.810
542,394
+0.01(+0.56%)
May 08, 2009
1.760
1.840
1.700
1.800
418,283
+0.07(+4.05%)
May 07, 2009
1.830
1.890
1.670
1.730
562,840
-0.06(-3.35%)
May 06, 2009
1.730
1.790
1.700
1.790
601,474
+0.07(+4.07%)
May 05, 2009
1.810
1.830
1.680
1.720
1,142,964
-0.08(-4.44%)
May 04, 2009
1.800
1.817
1.748
1.800
846,080
+0.07(+4.05%)
May 01, 2009
1.740
1.760
1.720
1.730
186,887
-0.01(-0.57%)
Apr 30, 2009
1.810
1.810
1.730
1.740
889,746
-0.04(-2.25%)
Apr 29, 2009
1.740
1.780
1.715
1.780
1,813,423
+0.06(+3.49%)
Apr 28, 2009
1.690
1.740
1.640
1.720
483,293
+0.02(+1.18%)
Apr 27, 2009
1.660
1.720
1.630
1.700
670,261
+0.00(+0.00%)
Apr 24, 2009
1.650
1.730
1.600
1.700
919,642
+0.02(+1.19%)
Apr 23, 2009
1.780
1.870
1.500
1.680
726,906
-0.10(-5.62%)
Apr 22, 2009
1.790
1.860
1.710
1.780
612,989
+0.00(+0.00%)
Apr 21, 2009
1.690
1.800
1.650
1.780
755,697
+0.08(+4.71%)
Apr 20, 2009
1.760
1.770
1.670
1.700
534,106
-0.09(-5.03%)
Apr 17, 2009
1.780
1.800
1.700
1.790
338,358
+0.02(+1.13%)
Apr 16, 2009
1.690
1.800
1.660
1.770
867,305
+0.09(+5.36%)
Apr 15, 2009
1.600
1.690
1.600
1.680
279,878
+0.06(+3.70%)
Apr 14, 2009
1.680
1.680
1.590
1.620
664,180
-0.08(-4.71%)
Apr 13, 2009
1.620
1.700
1.590
1.700
497,497
+0.06(+3.66%)
Apr 09, 2009
1.580
1.640
1.460
1.640
1,237,925
+0.15(+10.07%)
Apr 08, 2009
1.440
1.620
1.440
1.490
2,270,743
+0.07(+4.93%)
Apr 07, 2009
1.480
1.515
1.380
1.420
1,784,704
-0.09(-5.96%)
Apr 06, 2009
1.550
1.580
1.490
1.510
600,604
-0.06(-3.82%)
Apr 03, 2009
1.520
1.630
1.480
1.570
1,051,617
+0.05(+3.29%)
Apr 02, 2009
1.430
1.560
1.390
1.520
552,798
+0.12(+8.57%)
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.