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
)
17.69
-0.22 (-1.23%)
Streaming Delayed Price
Updated: 1:47 PM EDT, May 21, 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 (%)
Jan 30, 2009
3.757
3.933
3.670
3.753
816,447
+0.02(+0.46%)
Jan 29, 2009
3.647
3.880
3.479
3.736
1,130,066
+0.07(+1.97%)
Jan 28, 2009
3.827
4.021
3.647
3.664
853,853
+0.23(+6.62%)
Jan 27, 2009
3.362
3.474
3.294
3.436
333,887
+0.09(+2.80%)
Jan 26, 2009
3.419
3.491
3.309
3.343
476,098
-0.06(-1.81%)
Jan 23, 2009
3.438
3.530
3.385
3.404
436,225
-0.13(-3.67%)
Jan 22, 2009
3.468
3.627
3.326
3.534
441,359
-0.01(-0.24%)
Jan 21, 2009
3.430
3.589
3.309
3.542
542,003
+0.14(+4.19%)
Jan 20, 2009
3.457
3.494
3.347
3.400
586,440
-0.11(-3.09%)
Jan 16, 2009
3.632
3.632
3.421
3.508
360,141
-0.10(-2.88%)
Jan 15, 2009
3.409
3.625
3.347
3.613
391,595
+0.20(+5.85%)
Jan 14, 2009
3.515
3.559
3.383
3.413
1,047,371
-0.15(-4.18%)
Jan 13, 2009
3.625
3.698
3.517
3.562
469,514
-0.06(-1.70%)
Jan 12, 2009
3.744
3.744
3.606
3.623
258,161
-0.14(-3.67%)
Jan 09, 2009
3.831
3.853
3.715
3.761
366,546
-0.11(-2.75%)
Jan 08, 2009
3.910
3.948
3.825
3.868
549,847
-0.02(-0.60%)
Jan 07, 2009
3.976
4.025
3.838
3.891
472,775
-0.11(-2.66%)
Jan 06, 2009
3.997
4.142
3.938
3.997
483,081
+0.02(+0.48%)
Jan 05, 2009
4.057
4.057
3.927
3.978
517,203
-0.06(-1.53%)
Jan 02, 2009
4.069
4.123
4.001
4.040
442,681
+0.01(+0.26%)
Dec 31, 2008
3.780
4.063
3.657
4.029
0
+0.25(+6.52%)
Dec 30, 2008
3.591
3.797
3.496
3.783
645,041
+0.23(+6.52%)
Dec 29, 2008
3.553
3.583
3.477
3.551
552,374
+0.00(+0.12%)
Dec 26, 2008
3.413
3.572
3.413
3.547
155,499
+0.16(+4.57%)
Dec 24, 2008
3.415
3.443
3.353
3.392
140,139
-0.01(-0.31%)
Dec 23, 2008
3.547
3.596
3.347
3.402
405,247
-0.11(-3.26%)
Dec 22, 2008
3.542
3.555
3.389
3.517
614,788
-0.01(-0.18%)
Dec 19, 2008
3.449
3.600
3.302
3.523
1,024,030
+0.12(+3.50%)
Dec 18, 2008
3.508
3.556
3.349
3.404
457,001
-0.12(-3.32%)
Dec 17, 2008
3.400
3.570
3.400
3.521
728,570
+0.07(+2.16%)
Dec 16, 2008
3.319
3.462
3.207
3.447
916,403
+0.17(+5.26%)
Dec 15, 2008
3.413
3.421
3.226
3.275
1,037,936
-0.13(-3.69%)
Dec 12, 2008
3.315
3.445
3.309
3.400
778,819
+0.02(+0.57%)
Dec 11, 2008
3.657
3.721
3.347
3.381
921,146
-0.33(-8.83%)
Dec 10, 2008
3.685
3.868
3.636
3.708
530,906
+0.06(+1.57%)
Dec 09, 2008
3.749
3.793
3.596
3.651
759,322
-0.15(-3.91%)
Dec 08, 2008
3.721
3.838
3.545
3.800
1,621,482
+0.18(+5.11%)
Dec 05, 2008
3.596
3.630
3.419
3.615
1,653,764
-0.04(-1.22%)
Dec 04, 2008
3.685
3.761
3.549
3.659
1,725,730
-0.04(-1.20%)
Dec 03, 2008
3.638
3.787
3.596
3.704
1,581,304
+0.03(+0.69%)
Dec 02, 2008
3.489
3.831
3.419
3.678
2,307,601
+0.25(+7.38%)
Dec 01, 2008
3.893
3.972
3.423
3.426
856,126
-0.58(-14.48%)
Nov 28, 2008
3.846
4.010
3.800
4.006
224,195
+0.12(+3.12%)
Nov 26, 2008
3.585
3.893
3.585
3.885
823,138
+0.22(+6.09%)
Nov 25, 2008
3.738
3.817
3.653
3.661
2,012,188
-0.03(-0.69%)
Nov 24, 2008
3.496
3.734
3.330
3.687
1,673,425
+0.19(+5.47%)
Nov 21, 2008
3.634
3.793
3.338
3.496
1,890,208
-0.08(-2.20%)
Nov 20, 2008
3.587
3.744
3.415
3.574
1,028,218
-0.04(-1.06%)
Nov 19, 2008
4.048
4.063
3.585
3.613
1,533,794
-0.45(-11.04%)
Nov 18, 2008
3.999
4.063
3.868
4.061
1,248,394
+0.08(+2.03%)
Nov 17, 2008
4.021
4.120
3.868
3.980
507,829
-0.07(-1.63%)
Nov 14, 2008
4.284
4.367
4.012
4.046
996,633
-0.29(-6.76%)
Nov 13, 2008
3.950
4.382
3.874
4.339
1,066,773
+0.40(+10.08%)
Nov 12, 2008
3.910
4.112
3.910
3.942
561,381
-0.01(-0.27%)
Nov 11, 2008
3.957
4.152
3.776
3.953
505,777
-0.03(-0.80%)
Nov 10, 2008
4.165
4.231
3.885
3.984
797,609
-0.09(-2.24%)
Nov 07, 2008
3.872
4.082
3.844
4.076
1,070,274
+0.25(+6.56%)
Nov 06, 2008
3.817
3.957
3.774
3.825
774,315
-0.01(-0.39%)
Nov 05, 2008
4.182
4.182
3.802
3.840
995,301
-0.35(-8.37%)
Nov 04, 2008
4.214
4.229
4.099
4.191
1,309,862
+0.05(+1.28%)
Nov 03, 2008
3.987
4.165
3.904
4.137
1,436,176
+0.23(+5.93%)
Oct 31, 2008
3.761
3.929
3.736
3.906
882,248
+0.11(+2.97%)
Oct 30, 2008
3.882
3.931
3.702
3.793
500,897
+0.03(+0.85%)
Oct 29, 2008
3.746
3.931
3.717
3.761
814,809
+0.03(+0.80%)
Oct 28, 2008
3.494
3.744
3.355
3.732
1,180,711
+0.29(+8.46%)
Oct 27, 2008
3.313
3.610
3.307
3.440
1,335,509
+0.10(+2.92%)
Oct 24, 2008
3.296
3.468
3.296
3.343
797,515
-0.08(-2.24%)
Oct 23, 2008
3.536
3.685
3.358
3.419
790,193
-0.09(-2.48%)
Oct 22, 2008
3.513
3.732
3.453
3.506
751,120
-0.08(-2.25%)
Oct 21, 2008
3.666
3.791
3.540
3.587
1,912,123
-0.04(-1.00%)
Oct 20, 2008
3.610
3.719
3.574
3.623
1,463,625
-0.08(-2.29%)
Oct 17, 2008
3.753
3.989
3.691
3.708
1,171,290
-0.17(-4.38%)
Oct 16, 2008
3.810
4.014
3.615
3.878
1,517,295
+0.10(+2.53%)
Oct 15, 2008
3.910
3.970
3.710
3.783
527,095
-0.20(-5.07%)
Oct 14, 2008
4.171
4.236
3.910
3.984
1,503,770
-0.09(-2.19%)
Oct 13, 2008
3.789
4.110
3.753
4.074
1,246,282
+0.42(+11.65%)
Oct 10, 2008
3.453
3.715
3.256
3.649
1,063,931
+0.10(+2.69%)
Oct 09, 2008
3.893
3.893
3.466
3.553
890,093
-0.25(-6.70%)
Oct 08, 2008
3.619
3.927
3.615
3.808
846,620
+0.11(+2.99%)
Oct 07, 2008
3.712
3.778
3.513
3.698
886,017
+0.16(+4.38%)
Oct 06, 2008
3.593
3.613
3.411
3.542
3,612,960
-0.03(-0.71%)
Oct 03, 2008
3.632
3.756
3.502
3.568
1,267,161
+0.00(+0.00%)
Oct 02, 2008
4.029
4.174
3.547
3.568
1,653,740
-0.60(-14.34%)
Oct 01, 2008
4.112
4.197
4.034
4.165
742,189
+0.02(+0.46%)
Sep 30, 2008
4.059
4.227
3.887
4.146
399,811
+0.10(+2.41%)
Sep 29, 2008
4.142
4.227
3.887
4.048
514,544
-0.18(-4.22%)
Sep 26, 2008
4.038
4.239
3.906
4.227
587,979
+0.08(+1.84%)
Sep 25, 2008
4.312
4.346
4.076
4.150
648,232
-0.12(-2.79%)
Sep 24, 2008
4.571
4.571
4.252
4.269
512,365
-0.16(-3.60%)
Sep 23, 2008
4.361
4.505
4.288
4.429
638,740
+0.09(+2.06%)
Sep 22, 2008
4.448
4.673
4.254
4.339
840,107
-0.14(-3.04%)
Sep 19, 2008
4.463
4.637
4.407
4.475
1,906,457
+0.04(+1.01%)
Sep 18, 2008
4.667
4.709
4.322
4.431
1,183,572
-0.12(-2.57%)
Sep 17, 2008
4.545
4.658
4.516
4.548
808,014
-0.07(-1.47%)
Sep 16, 2008
4.562
4.711
4.545
4.616
854,404
-0.02(-0.37%)
Sep 15, 2008
4.426
4.800
4.426
4.633
620,021
+0.06(+1.21%)
Sep 12, 2008
4.420
4.605
4.314
4.577
705,380
+0.12(+2.72%)
Sep 11, 2008
4.261
4.458
4.135
4.456
1,249,298
+0.13(+2.95%)
Sep 10, 2008
4.492
4.492
4.205
4.329
1,344,135
-0.06(-1.45%)
Sep 09, 2008
4.522
4.650
4.356
4.392
782,329
-0.12(-2.64%)
Sep 08, 2008
4.269
4.745
4.269
4.511
870,413
+0.05(+1.19%)
Sep 05, 2008
4.501
4.533
4.348
4.458
947,974
-0.07(-1.64%)
Sep 04, 2008
4.671
4.673
4.497
4.533
979,823
-0.17(-3.61%)
Sep 03, 2008
4.601
4.726
4.550
4.703
3,027,837
+0.10(+2.22%)
Sep 02, 2008
4.327
4.603
4.327
4.601
1,635,303
+0.36(+8.58%)
Aug 29, 2008
4.178
4.248
4.178
4.237
1,230,206
+0.03(+0.61%)
Aug 28, 2008
4.178
4.233
4.144
4.212
1,150,598
+0.05(+1.12%)
Aug 27, 2008
4.186
4.197
4.161
4.165
406,578
-0.03(-0.76%)
Aug 26, 2008
4.233
4.233
4.112
4.197
376,183
-0.03(-0.70%)
Aug 25, 2008
4.405
4.405
4.220
4.227
437,689
-0.20(-4.56%)
Aug 22, 2008
4.248
4.431
4.199
4.429
365,096
+0.20(+4.78%)
Aug 21, 2008
4.167
4.271
4.094
4.227
564,515
+0.02(+0.56%)
Aug 20, 2008
4.180
4.239
4.120
4.203
291,144
+0.04(+1.07%)
Aug 19, 2008
4.205
4.248
4.137
4.159
312,146
-0.09(-2.20%)
Aug 18, 2008
4.356
4.356
4.186
4.252
636,543
-0.09(-2.10%)
Aug 15, 2008
4.452
4.463
4.252
4.344
822,766
-0.08(-1.87%)
Aug 14, 2008
4.378
4.460
4.365
4.426
387,496
+0.02(+0.43%)
Aug 13, 2008
4.384
4.431
4.217
4.407
568,807
+0.01(+0.29%)
Aug 12, 2008
4.339
4.407
4.239
4.395
601,080
+0.05(+1.12%)
Aug 11, 2008
4.526
4.526
4.335
4.346
715,685
-0.18(-3.99%)
Aug 08, 2008
4.401
4.658
4.401
4.526
657,954
+0.09(+2.11%)
Aug 07, 2008
4.501
4.569
4.405
4.433
536,845
-0.09(-2.07%)
Aug 06, 2008
4.528
4.607
4.448
4.526
510,055
-0.01(-0.19%)
Aug 05, 2008
4.418
4.558
4.414
4.535
626,453
+0.19(+4.40%)
Aug 04, 2008
4.358
4.450
4.293
4.344
400,508
-0.03(-0.68%)
Aug 01, 2008
4.084
4.456
4.084
4.373
436,173
-0.05(-1.15%)
Jul 31, 2008
4.327
4.528
4.312
4.424
384,226
+0.01(+0.14%)
Jul 30, 2008
4.371
4.528
4.301
4.418
588,440
+0.08(+1.91%)
Jul 29, 2008
4.335
4.371
4.048
4.335
793,873
+0.10(+2.36%)
Jul 28, 2008
4.237
4.250
4.082
4.235
948,365
-0.01(-0.25%)
Jul 25, 2008
4.116
4.269
4.076
4.246
1,543,205
+0.19(+4.72%)
Jul 24, 2008
4.431
4.431
4.023
4.055
1,054,034
-0.35(-8.05%)
Jul 23, 2008
4.050
4.441
3.953
4.409
1,390,487
+0.36(+8.92%)
Jul 22, 2008
3.727
4.127
3.727
4.048
1,804,322
+0.23(+5.95%)
Jul 21, 2008
3.872
3.899
3.804
3.821
730,368
-0.03(-0.77%)
Jul 18, 2008
3.865
3.957
3.827
3.851
1,075,996
-0.04(-1.04%)
Jul 17, 2008
3.885
4.031
3.878
3.891
982,252
+0.03(+0.77%)
Jul 16, 2008
3.800
4.014
3.800
3.861
1,006,280
+0.08(+2.25%)
Jul 15, 2008
3.657
3.855
3.625
3.776
434,780
+0.11(+3.07%)
Jul 14, 2008
3.670
3.715
3.589
3.664
498,577
+0.03(+0.70%)
Jul 11, 2008
3.649
3.693
3.608
3.638
899,326
-0.05(-1.38%)
Jul 10, 2008
3.587
3.751
3.587
3.689
783,426
+0.04(+1.05%)
Jul 09, 2008
3.861
3.872
3.615
3.651
876,248
-0.22(-5.60%)
Jul 08, 2008
3.749
3.895
3.657
3.868
1,571,290
+0.26(+7.06%)
Jul 07, 2008
3.358
3.836
3.358
3.613
1,991,407
+0.30(+8.97%)
Jul 04, 2008
3.285
3.372
3.264
3.315
132,878
+0.00(+0.00%)
Jul 03, 2008
3.285
3.372
3.264
3.315
132,878
+0.05(+1.56%)
Jul 02, 2008
3.423
3.438
3.226
3.264
392,960
-0.16(-4.60%)
Jul 01, 2008
3.345
3.469
3.345
3.421
547,047
+0.03(+0.81%)
Jun 30, 2008
3.319
3.447
3.300
3.394
377,214
+0.03(+0.88%)
Jun 27, 2008
3.381
3.400
3.228
3.364
1,048,161
-0.02(-0.50%)
Jun 26, 2008
3.521
3.521
3.358
3.381
263,375
-0.20(-5.58%)
Jun 25, 2008
3.504
3.581
3.472
3.581
260,989
+0.09(+2.49%)
Jun 24, 2008
3.523
3.649
3.392
3.494
434,451
-0.07(-1.91%)
Jun 23, 2008
3.681
3.689
3.517
3.562
461,448
-0.11(-2.95%)
Jun 20, 2008
3.698
3.723
3.591
3.670
680,453
-0.05(-1.31%)
Jun 19, 2008
3.536
3.734
3.415
3.719
434,809
+0.18(+5.10%)
Jun 18, 2008
3.547
3.647
3.464
3.538
780,814
-0.06(-1.65%)
Jun 17, 2008
3.885
3.885
3.589
3.598
840,507
-0.28(-7.33%)
Jun 16, 2008
3.689
3.885
3.555
3.882
459,439
+0.18(+5.00%)
Jun 13, 2008
3.710
3.821
3.666
3.698
368,188
+0.03(+0.81%)
Jun 12, 2008
3.766
3.878
3.666
3.668
409,839
-0.05(-1.37%)
Jun 11, 2008
3.810
3.893
3.700
3.719
1,063,168
-0.11(-2.78%)
Jun 10, 2008
3.810
3.870
3.608
3.825
998,040
+0.17(+4.53%)
Jun 09, 2008
3.596
3.734
3.538
3.659
443,745
+0.07(+1.83%)
Jun 06, 2008
3.763
3.772
3.593
3.593
690,086
-0.21(-5.53%)
Jun 05, 2008
3.761
3.874
3.666
3.804
547,725
+0.04(+1.07%)
Jun 04, 2008
3.625
3.804
3.525
3.763
445,505
+0.12(+3.21%)
Jun 03, 2008
3.712
3.757
3.615
3.647
602,416
-0.04(-1.21%)
Jun 02, 2008
3.791
3.791
3.642
3.691
594,614
-0.12(-3.07%)
May 30, 2008
3.746
3.889
3.647
3.808
412,150
+0.08(+2.11%)
May 29, 2008
3.649
3.853
3.570
3.729
405,468
+0.08(+2.09%)
May 28, 2008
3.655
3.810
3.585
3.653
163,701
+0.00(+0.12%)
May 27, 2008
3.557
3.702
3.430
3.649
259,300
+0.10(+2.88%)
May 26, 2008
3.740
3.759
3.540
3.547
432,874
+0.00(+0.00%)
May 23, 2008
3.740
3.759
3.540
3.547
432,874
-0.22(-5.81%)
May 22, 2008
3.672
3.831
3.672
3.766
315,045
+0.10(+2.67%)
May 21, 2008
3.840
3.885
3.640
3.668
769,911
-0.16(-4.22%)
May 20, 2008
3.719
3.848
3.672
3.829
729,125
+0.09(+2.33%)
May 19, 2008
3.617
3.778
3.617
3.742
676,561
+0.12(+3.28%)
May 16, 2008
3.604
3.742
3.570
3.623
775,751
+0.04(+1.19%)
May 15, 2008
3.564
3.613
3.400
3.581
526,662
+0.01(+0.36%)
May 14, 2008
3.596
3.636
3.519
3.568
541,786
-0.03(-0.89%)
May 13, 2008
3.579
3.610
3.576
3.600
295,836
+0.03(+0.95%)
May 12, 2008
3.549
3.602
3.494
3.566
291,248
+0.03(+0.78%)
May 09, 2008
3.553
3.608
3.447
3.538
209,959
-0.05(-1.48%)
May 08, 2008
3.534
3.691
3.534
3.591
599,414
+0.07(+2.11%)
May 07, 2008
3.734
3.766
3.500
3.517
204,835
-0.21(-5.54%)
May 06, 2008
3.632
3.761
3.632
3.723
292,213
+0.06(+1.62%)
May 05, 2008
3.676
3.763
3.625
3.664
196,303
-0.03(-0.86%)
May 02, 2008
3.763
3.763
3.674
3.695
259,639
-0.02(-0.57%)
May 01, 2008
3.457
3.736
3.457
3.717
445,053
+0.25(+7.30%)
Apr 30, 2008
3.704
3.736
3.419
3.464
513,325
-0.24(-6.54%)
Apr 29, 2008
3.736
3.806
3.534
3.706
367,943
-0.02(-0.63%)
Apr 28, 2008
3.600
3.797
3.540
3.729
414,461
+0.12(+3.30%)
Apr 25, 2008
3.644
3.694
3.538
3.610
268,585
-0.00(-0.12%)
Apr 24, 2008
3.496
3.666
3.417
3.615
438,456
+0.11(+3.28%)
Apr 23, 2008
3.409
3.525
3.392
3.500
520,257
+0.13(+3.72%)
Apr 22, 2008
3.453
3.453
3.264
3.375
664,787
-0.02(-0.63%)
Apr 21, 2008
3.311
3.421
3.290
3.396
276,001
-0.02(-0.50%)
Apr 18, 2008
3.406
3.428
3.349
3.413
257,427
+0.08(+2.49%)
Apr 17, 2008
3.385
3.385
3.283
3.330
430,785
-0.07(-2.18%)
Apr 16, 2008
3.394
3.462
3.366
3.404
566,614
+0.05(+1.52%)
Apr 15, 2008
3.268
3.360
3.245
3.353
248,740
+0.10(+3.07%)
Apr 14, 2008
3.198
3.336
3.198
3.253
355,981
+0.05(+1.53%)
Apr 11, 2008
3.258
3.368
3.196
3.205
309,107
-0.11(-3.46%)
Apr 10, 2008
3.294
3.381
3.270
3.319
215,517
+0.01(+0.39%)
Apr 09, 2008
3.345
3.400
3.285
3.307
433,402
-0.02(-0.70%)
Apr 08, 2008
3.321
3.377
3.245
3.330
415,181
-0.03(-0.89%)
Apr 07, 2008
3.383
3.389
3.251
3.360
613,738
-0.01(-0.19%)
Apr 04, 2008
3.406
3.406
3.319
3.366
458,973
-0.03(-0.88%)
Apr 03, 2008
3.368
3.472
3.341
3.396
275,300
+0.00(+0.13%)
Apr 02, 2008
3.326
3.438
3.296
3.392
657,531
+0.07(+2.05%)
Apr 01, 2008
3.334
3.338
3.256
3.324
571,278
+0.03(+0.77%)
Mar 31, 2008
3.434
3.434
3.273
3.298
834,324
-0.12(-3.48%)
Mar 28, 2008
3.457
3.511
3.415
3.417
226,835
-0.03(-0.80%)
Mar 27, 2008
3.559
3.559
3.417
3.445
433,707
-0.14(-3.91%)
Mar 26, 2008
3.576
3.587
3.468
3.585
343,492
-0.03(-0.76%)
Mar 25, 2008
3.729
3.791
3.564
3.613
658,034
-0.13(-3.46%)
Mar 24, 2008
3.651
3.793
3.634
3.742
830,079
+0.13(+3.59%)
Mar 21, 2008
3.540
3.710
3.498
3.613
1,977,417
+0.00(+0.00%)
Mar 20, 2008
3.540
3.710
3.498
3.613
1,977,417
+0.12(+3.34%)
Mar 19, 2008
3.572
3.602
3.455
3.496
599,480
-0.06(-1.61%)
Mar 18, 2008
3.440
3.570
3.315
3.553
1,032,571
+0.16(+4.76%)
Mar 17, 2008
3.347
3.453
3.347
3.392
513,288
+0.00(+0.00%)
Mar 14, 2008
3.330
3.443
3.243
3.392
607,870
+0.10(+2.97%)
Mar 13, 2008
3.277
3.423
3.262
3.294
871,241
-0.03(-0.83%)
Mar 12, 2008
3.381
3.462
3.264
3.321
639,969
-0.05(-1.45%)
Mar 11, 2008
3.211
3.375
3.143
3.370
548,718
+0.26(+8.48%)
Mar 10, 2008
3.164
3.226
3.100
3.107
352,320
-0.05(-1.62%)
Mar 07, 2008
3.060
3.321
3.060
3.158
540,949
+0.06(+1.85%)
Mar 06, 2008
3.179
3.264
3.098
3.100
510,817
-0.08(-2.67%)
Mar 05, 2008
3.081
3.200
3.081
3.185
380,400
+0.12(+3.88%)
Mar 04, 2008
3.020
3.109
2.975
3.066
476,352
+0.02(+0.63%)
Mar 03, 2008
3.130
3.190
3.009
3.047
572,191
-0.03(-1.04%)
Feb 29, 2008
3.192
3.192
3.073
3.079
517,269
-0.16(-4.98%)
Feb 28, 2008
3.349
3.349
3.139
3.241
478,912
-0.11(-3.24%)
Feb 27, 2008
3.258
3.398
3.258
3.349
566,779
+0.07(+2.01%)
Feb 26, 2008
3.175
3.398
3.175
3.283
666,175
+0.09(+2.93%)
Feb 25, 2008
3.062
3.232
3.062
3.190
535,974
+0.13(+4.38%)
Feb 22, 2008
3.154
3.185
2.977
3.056
596,411
-0.09(-2.77%)
Feb 21, 2008
3.194
3.247
3.126
3.143
497,603
-0.02(-0.67%)
Feb 20, 2008
3.173
3.200
3.081
3.164
868,757
-0.03(-0.87%)
Feb 19, 2008
3.226
3.334
3.143
3.192
1,010,336
+0.01(+0.47%)
Feb 18, 2008
3.285
3.298
3.164
3.177
581,414
+0.00(+0.00%)
Feb 15, 2008
3.285
3.298
3.164
3.177
581,414
-0.14(-4.23%)
Feb 14, 2008
3.417
3.474
3.315
3.317
827,566
-0.08(-2.50%)
Feb 13, 2008
3.432
3.502
3.351
3.402
545,711
+0.01(+0.31%)
Feb 12, 2008
3.419
3.547
3.381
3.392
690,039
-0.01(-0.37%)
Feb 11, 2008
3.413
3.472
3.345
3.404
757,515
-0.01(-0.37%)
Feb 08, 2008
3.451
3.551
3.402
3.417
260,331
-0.05(-1.41%)
Feb 07, 2008
3.372
3.521
3.338
3.466
496,817
+0.08(+2.39%)
Feb 06, 2008
3.379
3.489
3.349
3.385
835,825
+0.01(+0.25%)
Feb 05, 2008
3.409
3.440
3.258
3.377
769,638
-0.11(-3.11%)
Feb 04, 2008
3.506
3.579
3.351
3.485
826,211
-0.02(-0.61%)
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.