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
Marten Transport L
(NQ:
MRTN
)
18.07
+0.01 (+0.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2007
4.137
4.143
4.056
4.113
459,233
-0.02(-0.46%)
May 30, 2007
4.054
4.134
4.011
4.132
440,199
+0.06(+1.35%)
May 29, 2007
3.945
4.103
3.945
4.077
565,443
+0.12(+3.06%)
May 25, 2007
3.945
4.007
3.920
3.956
425,960
+0.00(+0.05%)
May 24, 2007
4.028
4.079
3.916
3.954
528,485
-0.09(-2.16%)
May 23, 2007
4.037
4.088
3.945
4.041
399,033
+0.01(+0.26%)
May 22, 2007
3.994
4.037
3.952
4.030
389,628
+0.02(+0.58%)
May 21, 2007
3.894
4.037
3.894
4.007
224,201
+0.11(+2.72%)
May 18, 2007
3.865
3.913
3.820
3.901
299,817
+0.05(+1.38%)
May 17, 2007
3.850
3.894
3.826
3.848
170,562
-0.02(-0.49%)
May 16, 2007
3.837
3.867
3.799
3.867
157,378
+0.04(+1.06%)
May 15, 2007
3.839
3.918
3.767
3.826
492,501
-0.00(-0.11%)
May 14, 2007
3.750
3.869
3.731
3.831
340,884
+0.08(+2.04%)
May 11, 2007
3.707
3.799
3.688
3.754
201,411
+0.07(+1.84%)
May 10, 2007
3.792
3.814
3.671
3.686
421,837
-0.14(-3.61%)
May 09, 2007
3.839
3.941
3.777
3.824
321,111
-0.04(-0.99%)
May 08, 2007
3.841
3.911
3.772
3.862
396,383
-0.01(-0.33%)
May 07, 2007
3.935
3.996
3.869
3.875
167,808
-0.07(-1.67%)
May 04, 2007
4.007
4.007
3.892
3.941
262,035
-0.05(-1.17%)
May 03, 2007
3.911
4.026
3.911
3.988
305,719
+0.08(+2.01%)
May 02, 2007
3.835
3.992
3.835
3.909
432,211
+0.09(+2.34%)
May 01, 2007
3.822
3.899
3.780
3.820
363,289
-0.01(-0.39%)
Apr 30, 2007
3.901
3.986
3.803
3.835
564,060
-0.05(-1.37%)
Apr 27, 2007
3.996
4.015
3.869
3.888
479,901
-0.13(-3.33%)
Apr 26, 2007
4.077
4.179
3.986
4.022
335,429
-0.04(-0.99%)
Apr 25, 2007
4.086
4.207
4.058
4.062
889,002
+0.01(+0.16%)
Apr 24, 2007
3.922
4.069
3.892
4.056
1,652,957
+0.22(+5.76%)
Apr 23, 2007
3.792
3.852
3.792
3.835
245,768
+0.03(+0.78%)
Apr 20, 2007
3.777
3.841
3.743
3.805
638,913
+0.09(+2.40%)
Apr 19, 2007
3.627
3.767
3.624
3.716
267,838
+0.06(+1.69%)
Apr 18, 2007
3.624
3.688
3.622
3.654
202,314
+0.00(+0.00%)
Apr 17, 2007
3.748
3.752
3.610
3.654
247,307
-0.10(-2.71%)
Apr 16, 2007
3.718
3.777
3.656
3.756
265,767
+0.05(+1.26%)
Apr 13, 2007
3.663
3.709
3.582
3.709
243,706
+0.04(+1.10%)
Apr 12, 2007
3.569
3.680
3.533
3.669
428,088
+0.08(+2.31%)
Apr 11, 2007
3.493
3.610
3.472
3.586
743,923
+0.11(+3.05%)
Apr 10, 2007
3.412
3.486
3.406
3.480
806,731
+0.08(+2.37%)
Apr 09, 2007
3.361
3.448
3.361
3.399
600,345
+0.03(+1.01%)
Apr 05, 2007
3.389
3.406
3.348
3.365
228,536
-0.03(-0.94%)
Apr 04, 2007
3.397
3.399
3.346
3.397
189,921
+0.03(+0.82%)
Apr 03, 2007
3.376
3.414
3.361
3.370
344,795
-0.01(-0.19%)
Apr 02, 2007
3.382
3.412
3.353
3.376
235,399
+0.00(+0.06%)
Mar 30, 2007
3.401
3.446
3.327
3.374
251,397
-0.03(-0.75%)
Mar 29, 2007
3.278
3.410
3.278
3.399
279,606
+0.16(+4.78%)
Mar 28, 2007
3.376
3.399
3.229
3.244
796,470
-0.16(-4.56%)
Mar 27, 2007
3.412
3.425
3.340
3.399
657,321
-0.02(-0.68%)
Mar 26, 2007
3.476
3.520
3.412
3.423
584,285
-0.06(-1.65%)
Mar 23, 2007
3.508
3.518
3.442
3.480
572,932
-0.01(-0.43%)
Mar 22, 2007
3.508
3.546
3.414
3.495
184,522
-0.00(-0.06%)
Mar 21, 2007
3.384
3.514
3.384
3.497
369,714
+0.12(+3.65%)
Mar 20, 2007
3.316
3.431
3.316
3.374
674,016
+0.05(+1.47%)
Mar 19, 2007
3.399
3.427
3.323
3.325
641,407
-0.06(-1.88%)
Mar 16, 2007
3.427
3.446
3.363
3.389
1,220,383
-0.04(-1.18%)
Mar 15, 2007
3.514
3.565
3.421
3.429
575,582
-0.08(-2.24%)
Mar 14, 2007
3.367
3.514
3.367
3.508
501,604
+0.15(+4.43%)
Mar 13, 2007
3.591
3.569
3.359
3.359
443,225
-0.23(-6.45%)
Mar 12, 2007
3.563
3.616
3.533
3.591
360,987
+0.00(+0.00%)
Mar 09, 2007
3.455
3.593
3.455
3.591
556,613
+0.17(+4.84%)
Mar 08, 2007
3.491
3.563
3.399
3.425
285,320
-0.04(-1.29%)
Mar 07, 2007
3.489
3.512
3.399
3.469
434,894
-0.03(-0.85%)
Mar 06, 2007
3.425
3.548
3.425
3.499
263,565
+0.10(+2.87%)
Mar 05, 2007
3.452
3.518
3.399
3.401
456,757
-0.09(-2.67%)
Mar 02, 2007
3.448
3.605
3.440
3.495
1,027,247
+0.02(+0.67%)
Mar 01, 2007
3.476
3.569
3.438
3.472
644,005
-0.07(-2.10%)
Feb 28, 2007
3.557
3.622
3.467
3.546
682,399
-0.02(-0.65%)
Feb 27, 2007
3.746
3.775
3.550
3.569
488,910
-0.21(-5.67%)
Feb 26, 2007
3.979
3.984
3.769
3.784
331,108
-0.17(-4.40%)
Feb 23, 2007
3.831
4.005
3.824
3.958
570,983
+0.12(+3.10%)
Feb 22, 2007
3.862
3.879
3.752
3.839
447,452
-0.03(-0.71%)
Feb 21, 2007
3.797
3.905
3.797
3.867
391,944
+0.04(+1.11%)
Feb 20, 2007
3.739
3.845
3.718
3.824
300,692
+0.07(+1.98%)
Feb 16, 2007
3.824
3.843
3.750
3.750
580,336
-0.08(-2.16%)
Feb 15, 2007
3.760
3.875
3.646
3.833
1,175,791
+0.09(+2.33%)
Feb 14, 2007
3.350
3.763
3.350
3.746
1,858,073
+0.51(+15.68%)
Feb 13, 2007
3.168
3.244
3.120
3.238
1,292,229
+0.09(+2.97%)
Feb 12, 2007
3.087
3.144
3.049
3.144
588,808
+0.07(+2.21%)
Feb 09, 2007
3.112
3.112
3.064
3.076
481,548
-0.05(-1.50%)
Feb 08, 2007
3.166
3.166
3.104
3.123
565,373
-0.05(-1.67%)
Feb 07, 2007
3.208
3.246
3.134
3.176
882,991
-0.03(-0.93%)
Feb 06, 2007
3.253
3.276
3.191
3.206
616,470
-0.04(-1.24%)
Feb 05, 2007
3.270
3.285
3.210
3.246
454,479
-0.02(-0.71%)
Feb 02, 2007
3.253
3.293
3.202
3.270
541,104
+0.03(+0.98%)
Feb 01, 2007
3.272
3.282
3.229
3.238
1,189,182
-0.01(-0.46%)
Jan 31, 2007
3.238
3.272
3.200
3.253
1,247,340
+0.00(+0.00%)
Jan 30, 2007
3.197
3.304
3.197
3.253
935,077
+0.05(+1.46%)
Jan 29, 2007
3.146
3.240
3.134
3.206
2,181,523
+0.04(+1.41%)
Jan 26, 2007
3.336
3.346
3.112
3.161
3,752,205
-0.37(-10.36%)
Jan 25, 2007
3.684
3.739
3.518
3.527
499,171
-0.14(-3.82%)
Jan 24, 2007
3.743
3.756
3.616
3.667
479,656
-0.06(-1.60%)
Jan 23, 2007
3.622
3.856
3.622
3.726
542,818
+0.10(+2.87%)
Jan 22, 2007
3.773
3.797
3.612
3.622
447,424
-0.16(-4.32%)
Jan 19, 2007
3.758
3.811
3.726
3.786
171,842
+0.01(+0.39%)
Jan 18, 2007
3.882
3.918
3.746
3.771
366,974
-0.12(-3.01%)
Jan 17, 2007
3.888
3.952
3.882
3.888
246,860
-0.01(-0.22%)
Jan 16, 2007
3.884
3.960
3.876
3.896
252,579
+0.04(+0.94%)
Jan 12, 2007
3.752
3.879
3.737
3.860
192,039
+0.10(+2.66%)
Jan 11, 2007
3.678
3.773
3.678
3.760
300,047
+0.11(+3.09%)
Jan 10, 2007
3.559
3.661
3.527
3.648
272,065
+0.06(+1.72%)
Jan 09, 2007
3.612
3.627
3.503
3.586
230,711
-0.01(-0.27%)
Jan 08, 2007
3.527
3.616
3.523
3.596
408,291
+0.06(+1.77%)
Jan 05, 2007
3.771
3.771
3.533
3.533
557,517
-0.26(-6.94%)
Jan 04, 2007
3.697
3.809
3.671
3.797
567,613
+0.08(+2.17%)
Jan 03, 2007
3.964
4.117
3.705
3.716
799,379
-0.24(-6.07%)
Dec 29, 2006
3.833
3.956
3.833
3.956
478,338
+0.11(+2.99%)
Dec 28, 2006
3.860
3.871
3.797
3.841
217,127
-0.04(-0.93%)
Dec 27, 2006
3.593
3.877
3.593
3.877
342,117
+0.28(+7.80%)
Dec 26, 2006
3.601
3.639
3.582
3.597
731,798
+0.01(+0.24%)
Dec 22, 2006
3.652
3.690
3.582
3.588
578,364
-0.05(-1.46%)
Dec 21, 2006
3.637
3.716
3.622
3.642
754,941
+0.00(+0.06%)
Dec 20, 2006
3.680
3.720
3.614
3.639
405,203
-0.05(-1.33%)
Dec 19, 2006
3.612
3.709
3.578
3.688
251,021
+0.05(+1.46%)
Dec 18, 2006
3.735
3.741
3.603
3.635
394,297
-0.08(-2.23%)
Dec 15, 2006
3.701
3.729
3.644
3.718
382,375
+0.02(+0.52%)
Dec 14, 2006
3.733
3.797
3.652
3.699
394,434
-0.02(-0.63%)
Dec 13, 2006
3.743
3.765
3.671
3.722
173,645
-0.01(-0.17%)
Dec 12, 2006
3.801
3.801
3.671
3.729
465,098
-0.06(-1.52%)
Dec 11, 2006
3.833
3.833
3.756
3.786
429,453
-0.01(-0.39%)
Dec 08, 2006
3.962
3.977
3.801
3.801
778,866
-0.22(-5.44%)
Dec 07, 2006
4.049
4.056
3.975
4.020
169,183
-0.04(-0.99%)
Dec 06, 2006
4.073
4.094
4.043
4.060
134,305
-0.03(-0.83%)
Dec 05, 2006
4.111
4.202
4.035
4.094
483,666
-0.01(-0.16%)
Dec 04, 2006
3.996
4.109
3.967
4.100
412,188
+0.13(+3.21%)
Dec 01, 2006
3.877
4.018
3.848
3.973
664,909
+0.08(+2.13%)
Nov 30, 2006
3.930
3.950
3.805
3.890
499,397
-0.06(-1.61%)
Nov 29, 2006
4.045
4.047
3.844
3.954
356,812
-0.06(-1.53%)
Nov 28, 2006
4.056
4.062
3.973
4.015
363,613
-0.04(-1.05%)
Nov 27, 2006
4.024
4.062
4.001
4.058
364,329
+0.02(+0.47%)
Nov 24, 2006
4.009
4.054
4.009
4.039
117,247
+0.00(+0.00%)
Nov 22, 2006
4.045
4.047
4.001
4.039
257,309
-0.02(-0.47%)
Nov 21, 2006
3.960
4.077
3.947
4.058
309,249
+0.11(+2.69%)
Nov 20, 2006
3.930
3.988
3.901
3.952
294,658
+0.01(+0.32%)
Nov 17, 2006
3.875
3.954
3.869
3.939
433,025
+0.06(+1.64%)
Nov 16, 2006
3.920
3.945
3.835
3.875
311,876
-0.03(-0.87%)
Nov 15, 2006
3.841
3.935
3.841
3.909
231,139
+0.05(+1.32%)
Nov 14, 2006
3.756
3.865
3.686
3.858
523,689
+0.10(+2.66%)
Nov 13, 2006
3.760
3.794
3.726
3.758
271,397
-0.00(-0.06%)
Nov 10, 2006
3.680
3.788
3.680
3.760
271,740
+0.08(+2.14%)
Nov 09, 2006
3.716
3.746
3.644
3.682
269,693
-0.00(-0.12%)
Nov 08, 2006
3.639
3.697
3.620
3.686
421,527
+0.05(+1.28%)
Nov 07, 2006
3.648
3.754
3.612
3.639
2,163,105
-0.01(-0.23%)
Nov 06, 2006
3.512
3.692
3.508
3.648
316,065
+0.17(+4.82%)
Nov 03, 2006
3.523
3.540
3.408
3.480
408,809
-0.03(-0.79%)
Nov 02, 2006
3.618
3.635
3.506
3.508
267,269
-0.14(-3.79%)
Nov 01, 2006
3.622
3.692
3.597
3.646
559,150
+0.03(+0.88%)
Oct 31, 2006
3.661
3.714
3.612
3.614
300,961
-0.08(-2.13%)
Oct 30, 2006
3.510
3.697
3.499
3.692
316,856
+0.17(+4.95%)
Oct 27, 2006
3.548
3.597
3.512
3.518
297,755
-0.05(-1.37%)
Oct 26, 2006
3.614
3.658
3.537
3.567
321,572
-0.04(-1.18%)
Oct 25, 2006
3.557
3.631
3.557
3.610
1,071,934
+0.04(+1.07%)
Oct 24, 2006
3.478
3.582
3.416
3.571
962,095
+0.09(+2.63%)
Oct 23, 2006
3.484
3.546
3.397
3.480
691,065
-0.01(-0.18%)
Oct 20, 2006
3.646
3.646
3.484
3.486
742,661
-0.14(-3.87%)
Oct 19, 2006
3.529
3.637
3.472
3.627
1,098,005
+0.10(+2.77%)
Oct 18, 2006
3.794
3.794
3.525
3.529
636,329
-0.23(-6.11%)
Oct 17, 2006
3.718
3.890
3.656
3.758
696,096
+0.00(+0.06%)
Oct 16, 2006
3.667
3.780
3.667
3.756
594,871
+0.08(+2.14%)
Oct 13, 2006
3.605
3.703
3.588
3.678
332,939
+0.06(+1.76%)
Oct 12, 2006
3.514
3.616
3.512
3.614
522,206
+0.13(+3.72%)
Oct 11, 2006
3.599
3.633
3.478
3.484
576,721
-0.15(-4.21%)
Oct 10, 2006
3.665
3.671
3.586
3.637
594,946
-0.00(-0.12%)
Oct 09, 2006
3.548
3.669
3.455
3.642
605,320
+0.07(+2.02%)
Oct 06, 2006
3.499
3.584
3.416
3.569
339,185
+0.04(+1.20%)
Oct 05, 2006
3.503
3.559
3.463
3.527
835,005
+0.02(+0.67%)
Oct 04, 2006
3.393
3.580
3.393
3.503
1,051,878
-0.03(-0.96%)
Oct 03, 2006
3.580
3.580
3.484
3.537
1,297,717
-0.04(-1.07%)
Oct 02, 2006
3.633
3.648
3.508
3.576
565,603
-0.06(-1.52%)
Sep 29, 2006
3.644
3.648
3.561
3.631
793,825
-0.04(-1.04%)
Sep 28, 2006
3.656
3.709
3.605
3.669
558,642
+0.03(+0.88%)
Sep 27, 2006
3.603
3.642
3.554
3.637
642,462
+0.03(+0.94%)
Sep 26, 2006
3.565
3.620
3.469
3.603
786,251
+0.05(+1.44%)
Sep 25, 2006
3.480
3.554
3.404
3.552
372,877
+0.07(+1.95%)
Sep 22, 2006
3.612
3.618
3.401
3.484
684,051
-0.13(-3.53%)
Sep 21, 2006
3.612
3.644
3.561
3.612
447,334
+0.03(+0.95%)
Sep 20, 2006
3.478
3.596
3.469
3.578
627,753
+0.12(+3.44%)
Sep 19, 2006
3.306
3.474
3.306
3.459
596,222
+0.14(+4.36%)
Sep 18, 2006
3.361
3.378
3.274
3.314
329,253
-0.07(-2.13%)
Sep 15, 2006
3.480
3.482
3.353
3.387
590,027
-0.07(-1.97%)
Sep 14, 2006
3.612
3.612
3.452
3.455
379,377
-0.18(-5.02%)
Sep 13, 2006
3.620
3.661
3.574
3.637
502,607
+0.03(+0.94%)
Sep 12, 2006
3.474
3.644
3.448
3.603
551,003
+0.15(+4.24%)
Sep 11, 2006
3.302
3.480
3.244
3.457
517,575
+0.14(+4.36%)
Sep 08, 2006
3.376
3.408
3.299
3.312
659,124
-0.07(-1.95%)
Sep 07, 2006
3.440
3.486
3.370
3.378
1,238,844
-0.10(-2.75%)
Sep 06, 2006
3.516
3.542
3.455
3.474
438,692
-0.08(-2.39%)
Sep 05, 2006
3.537
3.582
3.486
3.559
744,892
+0.01(+0.42%)
Sep 01, 2006
3.557
3.616
3.516
3.544
667,422
+0.00(+0.12%)
Aug 31, 2006
3.484
3.597
3.484
3.540
796,734
+0.07(+2.02%)
Aug 30, 2006
3.452
3.533
3.418
3.469
531,225
+0.02(+0.55%)
Aug 29, 2006
3.448
3.472
3.382
3.450
556,675
+0.03(+0.87%)
Aug 28, 2006
3.338
3.452
3.316
3.421
467,404
+0.07(+2.22%)
Aug 25, 2006
3.280
3.348
3.280
3.346
740,496
+0.04(+1.16%)
Aug 24, 2006
3.306
3.346
3.272
3.308
801,351
+0.00(+0.06%)
Aug 23, 2006
3.321
3.357
3.293
3.306
992,148
+0.00(+0.13%)
Aug 22, 2006
3.304
3.372
3.293
3.302
301,930
-0.02(-0.64%)
Aug 21, 2006
3.299
3.353
3.293
3.323
739,804
+0.02(+0.71%)
Aug 18, 2006
3.357
3.399
3.293
3.299
537,857
-0.07(-2.02%)
Aug 17, 2006
3.206
3.399
3.173
3.367
956,710
+0.14(+4.41%)
Aug 16, 2006
3.189
3.255
3.161
3.225
604,482
+0.06(+1.88%)
Aug 15, 2006
3.170
3.234
3.087
3.166
1,809,686
+0.04(+1.15%)
Aug 14, 2006
3.234
3.251
3.098
3.129
471,970
-0.07(-2.13%)
Aug 11, 2006
3.219
3.238
3.166
3.197
644,194
-0.04(-1.12%)
Aug 10, 2006
3.200
3.310
3.178
3.234
629,075
+0.03(+0.86%)
Aug 09, 2006
3.308
3.382
3.187
3.206
679,090
-0.05(-1.63%)
Aug 08, 2006
3.312
3.425
3.219
3.259
474,789
-0.03(-0.78%)
Aug 07, 2006
3.325
3.361
3.261
3.285
583,988
-0.06(-1.72%)
Aug 04, 2006
3.425
3.552
3.297
3.342
677,118
-0.03(-0.94%)
Aug 03, 2006
3.227
3.382
3.189
3.374
1,495,344
+0.10(+3.18%)
Aug 02, 2006
3.234
3.333
3.225
3.270
1,258,104
+0.04(+1.38%)
Aug 01, 2006
3.261
3.338
3.208
3.225
1,135,693
-0.07(-2.19%)
Jul 31, 2006
3.229
3.306
3.166
3.297
1,427,659
+0.03(+0.98%)
Jul 28, 2006
3.191
3.323
3.163
3.265
966,364
+0.10(+3.15%)
Jul 27, 2006
3.236
3.344
3.121
3.166
1,032,914
-0.07(-2.04%)
Jul 26, 2006
3.376
3.376
3.153
3.231
1,234,673
-0.17(-5.12%)
Jul 25, 2006
3.431
3.482
3.350
3.406
818,663
-0.02(-0.62%)
Jul 24, 2006
3.580
3.616
3.408
3.427
1,318,272
-0.15(-4.27%)
Jul 21, 2006
3.603
3.614
3.384
3.580
2,214,344
-0.02(-0.59%)
Jul 20, 2006
4.151
4.164
3.576
3.601
2,812,397
-0.71(-16.50%)
Jul 19, 2006
4.255
4.355
4.255
4.313
450,478
+0.03(+0.59%)
Jul 18, 2006
4.323
4.323
4.207
4.287
618,984
-0.05(-1.18%)
Jul 17, 2006
4.355
4.394
4.266
4.338
470,275
-0.04(-0.87%)
Jul 14, 2006
4.583
4.583
4.368
4.377
507,822
-0.22(-4.81%)
Jul 13, 2006
4.791
4.809
4.489
4.598
1,880,162
-0.25(-5.13%)
Jul 12, 2006
4.770
4.908
4.578
4.846
1,015,899
+0.11(+2.42%)
Jul 11, 2006
4.578
4.759
4.449
4.731
513,150
+0.13(+2.91%)
Jul 10, 2006
4.530
4.689
4.453
4.598
900,077
+0.09(+1.98%)
Jul 07, 2006
4.668
4.668
4.483
4.508
335,452
-0.16(-3.46%)
Jul 06, 2006
4.785
4.920
4.663
4.670
561,221
-0.14(-2.96%)
Jul 05, 2006
4.899
4.942
4.610
4.812
523,449
-0.17(-3.41%)
Jul 03, 2006
4.683
5.008
4.644
4.982
523,548
+0.36(+7.87%)
Jun 30, 2006
4.530
4.683
4.442
4.619
961,544
+0.12(+2.74%)
Jun 29, 2006
4.323
4.534
4.311
4.496
432,089
+0.21(+4.80%)
Jun 28, 2006
4.309
4.328
4.198
4.289
183,600
+0.01(+0.25%)
Jun 27, 2006
4.366
4.398
4.260
4.279
261,169
-0.10(-2.23%)
Jun 26, 2006
4.413
4.423
4.347
4.377
528,109
+0.00(+0.00%)
Jun 23, 2006
4.283
4.394
4.194
4.377
472,765
+0.09(+2.03%)
Jun 22, 2006
4.221
4.289
4.156
4.289
218,416
+0.06(+1.36%)
Jun 21, 2006
4.202
4.270
4.200
4.232
611,015
+0.03(+0.66%)
Jun 20, 2006
4.083
4.270
4.083
4.205
474,855
+0.09(+2.12%)
Jun 19, 2006
4.200
4.279
4.071
4.117
491,263
-0.07(-1.57%)
Jun 16, 2006
4.260
4.332
4.124
4.183
1,914,287
-0.10(-2.23%)
Jun 15, 2006
4.211
4.347
4.132
4.279
765,019
+0.11(+2.70%)
Jun 14, 2006
4.032
4.245
3.952
4.166
537,042
+0.16(+3.92%)
Jun 13, 2006
4.145
4.192
3.973
4.009
678,158
-0.14(-3.28%)
Jun 12, 2006
4.302
4.326
4.143
4.145
531,130
+0.13(+3.23%)
Jun 09, 2006
4.134
4.166
3.930
4.015
425,193
-0.09(-2.28%)
Jun 08, 2006
4.047
4.124
3.950
4.109
410,291
+0.04(+1.04%)
Jun 07, 2006
4.143
4.224
4.060
4.066
296,818
-0.05(-1.29%)
Jun 06, 2006
4.236
4.251
4.058
4.120
468,906
-0.09(-2.12%)
Jun 05, 2006
4.447
4.502
4.207
4.209
513,084
-0.25(-5.71%)
Jun 02, 2006
4.336
4.500
4.249
4.464
791,721
+0.07(+1.64%)
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.