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
)
17.91
-0.19 (-1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Aug 30, 2013
6.039
6.039
5.938
5.961
0
-0.06(-1.06%)
Aug 29, 2013
5.958
6.042
5.931
6.025
376,924
+0.07(+1.25%)
Aug 28, 2013
5.928
5.978
5.921
5.951
0
+0.03(+0.57%)
Aug 27, 2013
5.944
5.968
5.902
5.918
400,590
-0.08(-1.35%)
Aug 26, 2013
6.062
6.073
5.988
5.998
0
-0.04(-0.73%)
Aug 23, 2013
6.184
6.258
6.025
6.042
0
-0.17(-2.79%)
Aug 22, 2013
6.101
6.266
6.017
6.216
277,947
+0.13(+2.16%)
Aug 21, 2013
6.061
6.105
5.994
6.084
0
-0.00(-0.06%)
Aug 20, 2013
6.034
6.095
6.031
6.088
201,716
+0.04(+0.72%)
Aug 19, 2013
6.024
6.101
5.923
6.044
434,024
+0.04(+0.62%)
Aug 16, 2013
6.007
6.058
5.970
6.007
0
-0.03(-0.56%)
Aug 15, 2013
6.041
6.111
5.963
6.041
444,273
-0.06(-0.94%)
Aug 14, 2013
5.909
6.115
5.909
6.098
541,809
+0.19(+3.13%)
Aug 13, 2013
5.960
5.960
5.815
5.913
167,921
-0.02(-0.40%)
Aug 12, 2013
5.903
5.946
5.847
5.936
288,308
-0.00(-0.06%)
Aug 09, 2013
5.899
5.967
5.889
5.940
288,225
+0.04(+0.74%)
Aug 08, 2013
5.889
5.923
5.839
5.896
214,395
+0.06(+0.98%)
Aug 07, 2013
5.852
5.893
5.784
5.839
229,508
-0.01(-0.23%)
Aug 06, 2013
5.893
5.920
5.812
5.852
249,563
-0.05(-0.86%)
Aug 05, 2013
5.896
5.940
5.829
5.903
205,537
+0.01(+0.11%)
Aug 02, 2013
5.899
5.953
5.835
5.896
265,767
-0.02(-0.28%)
Aug 01, 2013
5.842
5.947
5.788
5.913
316,873
+0.14(+2.39%)
Jul 31, 2013
5.758
5.812
5.734
5.775
0
+0.05(+0.94%)
Jul 30, 2013
5.721
5.792
5.664
5.721
0
+0.00(+0.00%)
Jul 29, 2013
5.714
5.738
5.647
5.721
0
+0.01(+0.24%)
Jul 26, 2013
5.691
5.738
5.573
5.708
0
-0.01(-0.24%)
Jul 25, 2013
5.731
5.778
5.681
5.721
0
+0.02(+0.30%)
Jul 24, 2013
5.731
5.782
5.681
5.704
0
-0.02(-0.35%)
Jul 23, 2013
5.815
5.872
5.697
5.724
0
-0.08(-1.45%)
Jul 22, 2013
5.748
5.852
5.741
5.809
0
+0.05(+0.88%)
Jul 19, 2013
5.718
5.772
5.667
5.758
0
+0.04(+0.71%)
Jul 18, 2013
5.620
5.741
5.620
5.718
0
+0.12(+2.20%)
Jul 17, 2013
5.957
5.987
5.499
5.595
655,076
-0.34(-5.75%)
Jul 16, 2013
5.953
5.980
5.906
5.936
0
+0.01(+0.11%)
Jul 15, 2013
5.933
6.000
5.825
5.930
0
+0.06(+0.97%)
Jul 12, 2013
5.940
6.054
5.856
5.872
0
-0.04(-0.63%)
Jul 11, 2013
5.822
5.933
5.809
5.909
0
+0.16(+2.81%)
Jul 10, 2013
5.654
5.775
5.623
5.748
0
+0.11(+1.91%)
Jul 09, 2013
5.576
5.728
5.563
5.640
0
+0.12(+2.13%)
Jul 08, 2013
5.502
5.583
5.485
5.522
0
+0.06(+1.05%)
Jul 05, 2013
5.405
5.492
5.349
5.465
0
+0.14(+2.65%)
Jul 03, 2013
5.216
5.363
5.216
5.324
0
+0.07(+1.41%)
Jul 02, 2013
5.321
5.381
5.210
5.250
0
-0.05(-0.89%)
Jul 01, 2013
5.337
5.415
5.280
5.297
0
+0.02(+0.45%)
Jun 28, 2013
5.048
5.364
5.048
5.273
1,368,890
+0.21(+4.12%)
Jun 27, 2013
5.085
5.102
5.018
5.065
0
+0.02(+0.40%)
Jun 26, 2013
5.035
5.146
5.004
5.045
0
-0.05(-0.93%)
Jun 25, 2013
5.139
5.182
5.038
5.092
0
+0.01(+0.20%)
Jun 24, 2013
5.105
5.151
5.041
5.082
0
-0.07(-1.31%)
Jun 21, 2013
5.334
5.347
5.122
5.149
882,252
-0.19(-3.47%)
Jun 20, 2013
5.304
5.405
5.227
5.334
0
-0.02(-0.44%)
Jun 19, 2013
5.459
5.459
5.327
5.358
0
-0.08(-1.55%)
Jun 18, 2013
5.162
5.448
5.132
5.442
0
+0.30(+5.89%)
Jun 17, 2013
5.385
5.385
5.051
5.139
0
-0.06(-1.14%)
Jun 14, 2013
5.322
5.358
5.178
5.198
171,603
-0.12(-2.20%)
Jun 13, 2013
5.241
5.443
5.232
5.315
398,623
+0.09(+1.72%)
Jun 12, 2013
5.371
5.410
5.156
5.225
349,883
-0.09(-1.65%)
Jun 11, 2013
5.497
5.524
5.295
5.313
495,082
-0.22(-4.05%)
Jun 10, 2013
5.508
5.553
5.447
5.537
0
+0.06(+1.11%)
Jun 07, 2013
5.371
5.508
5.346
5.476
0
+0.15(+2.82%)
Jun 06, 2013
5.308
5.335
5.250
5.326
383,549
+0.01(+0.25%)
Jun 05, 2013
5.355
5.355
5.266
5.313
0
-0.04(-0.84%)
Jun 04, 2013
5.293
5.432
5.284
5.358
0
-0.13(-2.33%)
Jun 03, 2013
5.420
5.559
5.400
5.485
814,256
+0.10(+1.92%)
May 31, 2013
5.342
5.427
5.277
5.382
298,287
+0.02(+0.46%)
May 30, 2013
5.340
5.376
5.286
5.358
180,286
+0.04(+0.84%)
May 29, 2013
5.324
5.420
5.301
5.313
335,634
-0.00(-0.08%)
May 28, 2013
5.355
5.416
5.245
5.317
668,139
+0.04(+0.72%)
May 24, 2013
5.293
5.328
5.248
5.279
0
-0.05(-0.97%)
May 23, 2013
5.169
5.364
5.160
5.331
0
+0.14(+2.68%)
May 22, 2013
5.254
5.337
5.124
5.192
0
-0.04(-0.81%)
May 21, 2013
5.165
5.259
5.115
5.234
0
+0.09(+1.66%)
May 20, 2013
5.122
5.160
5.084
5.149
0
+0.03(+0.53%)
May 17, 2013
5.129
5.156
5.088
5.122
0
+0.03(+0.57%)
May 16, 2013
5.248
5.286
5.061
5.093
250,639
-0.14(-2.74%)
May 15, 2013
4.983
5.295
4.983
5.236
0
+0.31(+6.31%)
May 13, 2013
4.876
4.957
4.836
4.926
0
+0.07(+1.41%)
May 10, 2013
4.818
4.906
4.805
4.857
0
+0.04(+0.81%)
May 09, 2013
4.894
4.923
4.805
4.818
0
-0.07(-1.38%)
May 08, 2013
4.865
4.957
4.856
4.885
0
-0.01(-0.14%)
May 07, 2013
4.917
4.948
4.861
4.892
336,663
-0.00(-0.09%)
May 06, 2013
4.823
4.899
4.805
4.897
0
+0.09(+1.91%)
May 03, 2013
4.751
4.836
4.681
4.805
0
+0.12(+2.63%)
May 02, 2013
4.551
4.699
4.551
4.681
0
+0.16(+3.62%)
May 01, 2013
4.565
4.610
4.509
4.518
0
-0.05(-1.03%)
Apr 30, 2013
4.585
4.610
4.534
4.565
0
-0.00(-0.10%)
Apr 29, 2013
4.545
4.623
4.531
4.569
1,093,565
+0.02(+0.54%)
Apr 26, 2013
4.778
4.778
4.527
4.545
560,305
-0.22(-4.56%)
Apr 25, 2013
4.711
4.807
4.702
4.762
182,249
+0.05(+1.05%)
Apr 24, 2013
4.760
4.773
4.688
4.713
233,668
-0.04(-0.80%)
Apr 23, 2013
4.697
4.773
4.632
4.751
168,880
+0.08(+1.68%)
Apr 22, 2013
4.728
4.728
4.540
4.672
274,378
-0.04(-0.90%)
Apr 19, 2013
4.556
4.749
4.542
4.715
303,441
+0.16(+3.49%)
Apr 18, 2013
4.583
4.583
4.500
4.556
351,460
+0.03(+0.64%)
Apr 17, 2013
4.421
4.637
4.308
4.527
1,034,550
+0.28(+6.48%)
Apr 16, 2013
4.244
4.325
4.146
4.251
352,080
+0.04(+0.96%)
Apr 15, 2013
4.469
4.509
4.179
4.211
596,445
-0.15(-3.54%)
Apr 12, 2013
4.397
4.430
4.307
4.365
155,141
-0.06(-1.37%)
Apr 11, 2013
4.433
4.486
4.379
4.426
172,481
-0.02(-0.35%)
Apr 10, 2013
4.473
4.473
4.419
4.442
274,137
-0.01(-0.15%)
Apr 09, 2013
4.390
4.486
4.377
4.448
263,539
+0.05(+1.22%)
Apr 08, 2013
4.401
4.415
4.332
4.395
133,150
+0.01(+0.20%)
Apr 05, 2013
4.350
4.439
4.305
4.386
228,465
-0.07(-1.51%)
Apr 04, 2013
4.442
4.464
4.388
4.453
97,737
+0.03(+0.71%)
Apr 03, 2013
4.395
4.466
4.363
4.421
176,207
+0.05(+1.08%)
Apr 02, 2013
4.495
4.495
4.356
4.374
522,657
-0.09(-1.96%)
Apr 01, 2013
4.534
4.534
4.408
4.462
205,083
-0.05(-1.09%)
Mar 28, 2013
4.538
4.538
4.484
4.511
164,891
-0.05(-1.18%)
Mar 27, 2013
4.525
4.569
4.486
4.565
66,055
+0.00(+0.00%)
Mar 26, 2013
4.581
4.581
4.509
4.565
126,863
+0.02(+0.34%)
Mar 25, 2013
4.663
4.663
4.498
4.549
156,319
-0.10(-2.12%)
Mar 22, 2013
4.614
4.661
4.603
4.648
212,321
+0.06(+1.37%)
Mar 21, 2013
4.693
4.693
4.565
4.585
74,748
-0.15(-3.17%)
Mar 20, 2013
4.655
4.744
4.643
4.735
119,348
+0.09(+1.83%)
Mar 19, 2013
4.690
4.722
4.594
4.650
237,809
-0.05(-1.05%)
Mar 18, 2013
4.614
4.758
4.603
4.699
153,918
-0.01(-0.14%)
Mar 15, 2013
4.773
4.773
4.675
4.706
375,668
-0.07(-1.41%)
Mar 14, 2013
4.773
4.773
4.695
4.773
96,769
+0.02(+0.38%)
Mar 13, 2013
4.648
4.764
4.502
4.755
137,814
+0.12(+2.59%)
Mar 12, 2013
4.644
4.660
4.627
4.635
63,119
-0.02(-0.38%)
Mar 11, 2013
4.667
4.689
4.631
4.653
76,781
-0.03(-0.72%)
Mar 08, 2013
4.743
4.743
4.662
4.687
248,154
+0.00(+0.00%)
Mar 07, 2013
4.714
4.727
4.658
4.687
71,483
-0.04(-0.85%)
Mar 06, 2013
4.754
4.754
4.674
4.727
127,968
-0.03(-0.61%)
Mar 05, 2013
4.618
4.763
4.595
4.756
170,116
+0.14(+3.01%)
Mar 04, 2013
4.647
4.647
4.477
4.618
160,743
-0.05(-1.10%)
Mar 01, 2013
4.591
4.703
4.555
4.669
140,813
+0.04(+0.77%)
Feb 28, 2013
4.546
4.647
4.546
4.633
95,760
+0.06(+1.27%)
Feb 27, 2013
4.483
4.600
4.483
4.575
107,023
+0.10(+2.25%)
Feb 26, 2013
4.546
4.574
4.470
4.474
162,034
-0.05(-1.14%)
Feb 25, 2013
4.703
4.703
4.510
4.526
173,896
-0.17(-3.53%)
Feb 22, 2013
4.533
4.716
4.533
4.691
222,656
+0.18(+4.07%)
Feb 21, 2013
4.602
4.629
4.488
4.508
119,640
-0.09(-2.00%)
Feb 20, 2013
4.705
4.709
4.584
4.600
167,900
-0.09(-1.96%)
Feb 19, 2013
4.644
4.700
4.568
4.691
177,189
+0.06(+1.26%)
Feb 15, 2013
4.700
4.721
4.627
4.633
191,467
-0.04(-0.81%)
Feb 14, 2013
4.624
4.683
4.624
4.671
125,104
+0.02(+0.53%)
Feb 13, 2013
4.635
4.653
4.575
4.647
267,409
+0.01(+0.14%)
Feb 12, 2013
4.609
4.662
4.609
4.640
125,457
+0.03(+0.58%)
Feb 11, 2013
4.660
4.662
4.588
4.613
435,931
+0.06(+1.33%)
Feb 08, 2013
4.575
4.591
4.462
4.553
157,790
-0.00(-0.10%)
Feb 07, 2013
4.421
4.559
4.380
4.557
222,652
+0.02(+0.44%)
Feb 06, 2013
4.568
4.577
4.512
4.537
487,010
+0.02(+0.35%)
Feb 04, 2013
4.582
4.593
4.497
4.521
179,208
-0.11(-2.27%)
Feb 01, 2013
4.566
4.642
4.566
4.627
247,497
+0.07(+1.52%)
Jan 31, 2013
4.515
4.595
4.515
4.557
221,334
+0.03(+0.64%)
Jan 30, 2013
4.591
4.591
4.508
4.528
265,980
-0.07(-1.56%)
Jan 29, 2013
4.653
4.678
4.582
4.600
369,036
-0.04(-0.96%)
Jan 28, 2013
4.602
4.691
4.573
4.644
289,743
+0.05(+1.17%)
Jan 25, 2013
4.680
4.680
4.559
4.591
353,574
-0.07(-1.58%)
Jan 24, 2013
4.627
4.761
4.627
4.665
296,105
+0.05(+1.17%)
Jan 23, 2013
4.477
4.622
4.477
4.611
360,735
+0.25(+5.80%)
Jan 22, 2013
4.367
4.382
4.329
4.358
98,959
-0.00(-0.05%)
Jan 18, 2013
4.327
4.375
4.298
4.360
147,742
+0.02(+0.41%)
Jan 17, 2013
4.277
4.347
4.277
4.342
365,480
+0.07(+1.57%)
Jan 16, 2013
4.204
4.298
4.204
4.275
340,019
+0.02(+0.58%)
Jan 15, 2013
4.168
4.266
4.168
4.251
527,032
+0.05(+1.23%)
Jan 14, 2013
4.246
4.277
4.152
4.199
228,031
-0.04(-1.05%)
Jan 11, 2013
4.266
4.277
4.208
4.244
111,504
-0.01(-0.16%)
Jan 10, 2013
4.224
4.253
4.165
4.251
105,031
+0.02(+0.58%)
Jan 09, 2013
4.293
4.293
4.085
4.226
187,862
-0.04(-1.00%)
Jan 08, 2013
4.168
4.360
4.132
4.268
307,373
+0.08(+1.98%)
Jan 07, 2013
4.172
4.209
4.130
4.186
159,139
-0.02(-0.37%)
Jan 04, 2013
4.212
4.237
4.118
4.201
331,771
+0.02(+0.37%)
Jan 03, 2013
4.273
4.295
4.152
4.186
374,867
-0.07(-1.63%)
Jan 02, 2013
4.251
4.273
4.116
4.255
303,133
+0.14(+3.37%)
Dec 31, 2012
4.036
4.134
3.975
4.116
183,457
+0.10(+2.39%)
Dec 28, 2012
4.009
4.098
4.009
4.020
70,165
-0.02(-0.39%)
Dec 27, 2012
4.092
4.092
3.989
4.036
108,024
-0.04(-1.04%)
Dec 26, 2012
4.356
4.356
4.018
4.078
113,028
-0.05(-1.30%)
Dec 24, 2012
4.157
4.157
4.130
4.132
19,322
-0.00(-0.11%)
Dec 21, 2012
4.125
4.217
4.036
4.136
441,462
-0.02(-0.42%)
Dec 20, 2012
4.107
4.177
4.083
4.154
161,167
+0.05(+1.13%)
Dec 19, 2012
4.067
4.139
4.036
4.107
140,938
+0.03(+0.71%)
Dec 18, 2012
3.926
4.078
3.919
4.078
214,409
+0.16(+4.00%)
Dec 17, 2012
3.913
3.930
3.868
3.921
189,930
+0.01(+0.29%)
Dec 14, 2012
3.890
3.953
3.883
3.910
212,354
+0.00(+0.06%)
Dec 13, 2012
3.928
3.965
3.857
3.908
214,056
-0.03(-0.68%)
Dec 12, 2012
4.033
4.033
3.924
3.935
376,828
-0.08(-1.95%)
Dec 11, 2012
4.089
4.089
3.962
4.013
258,505
-0.04(-1.05%)
Dec 10, 2012
4.038
4.069
3.991
4.056
169,451
+0.04(+0.89%)
Dec 07, 2012
4.009
4.020
3.973
4.020
143,172
+0.04(+0.98%)
Dec 06, 2012
4.004
4.017
3.961
3.981
174,452
-0.02(-0.54%)
Dec 05, 2012
4.062
4.075
3.989
4.002
232,326
-0.05(-1.11%)
Dec 04, 2012
4.017
4.086
3.981
4.047
179,963
-0.01(-0.26%)
Nov 30, 2012
4.155
4.155
4.028
4.058
364,603
-0.08(-1.97%)
Nov 29, 2012
4.150
4.182
4.105
4.140
286,191
+0.02(+0.42%)
Nov 28, 2012
4.047
4.150
4.047
4.122
227,081
+0.08(+1.96%)
Nov 27, 2012
3.994
4.064
3.994
4.043
137,535
+0.06(+1.45%)
Nov 26, 2012
3.964
4.010
3.914
3.985
164,773
+0.01(+0.22%)
Nov 23, 2012
3.994
4.007
3.942
3.977
77,181
-0.02(-0.48%)
Nov 21, 2012
4.017
4.017
3.953
3.996
155,835
-0.02(-0.53%)
Nov 20, 2012
3.916
4.019
3.908
4.017
346,709
+0.08(+2.13%)
Nov 19, 2012
3.842
3.955
3.833
3.934
371,363
+0.14(+3.56%)
Nov 16, 2012
3.818
3.865
3.766
3.798
337,859
-0.03(-0.67%)
Nov 15, 2012
3.788
3.833
3.745
3.824
490,585
+0.03(+0.73%)
Nov 14, 2012
3.798
3.847
3.793
3.796
277,318
-0.02(-0.51%)
Nov 13, 2012
3.829
3.856
3.802
3.816
137,391
-0.02(-0.50%)
Nov 12, 2012
3.760
3.850
3.745
3.835
92,963
+0.08(+2.00%)
Nov 09, 2012
3.756
3.783
3.728
3.760
268,273
-0.02(-0.57%)
Nov 08, 2012
3.775
3.824
3.745
3.781
462,942
+0.01(+0.23%)
Nov 07, 2012
3.921
3.921
3.756
3.773
345,832
-0.19(-4.87%)
Nov 06, 2012
3.914
3.987
3.914
3.966
295,185
+0.05(+1.20%)
Nov 05, 2012
3.919
3.987
3.904
3.919
89,522
-0.02(-0.44%)
Nov 02, 2012
4.013
4.013
3.925
3.936
290,308
-0.09(-2.19%)
Nov 01, 2012
3.959
4.039
3.934
4.024
447,146
+0.05(+1.35%)
Oct 31, 2012
3.818
4.037
3.807
3.970
382,329
+0.19(+4.93%)
Oct 26, 2012
3.783
3.783
3.783
3.783
354,341
+0.01(+0.23%)
Oct 25, 2012
3.783
3.801
3.726
3.775
347,954
+0.01(+0.28%)
Oct 24, 2012
3.798
3.798
3.709
3.764
152,809
-0.01(-0.17%)
Oct 23, 2012
3.728
3.790
3.657
3.771
297,017
-0.00(-0.11%)
Oct 19, 2012
3.753
3.777
3.721
3.775
236,564
+0.00(+0.06%)
Oct 18, 2012
3.786
3.797
3.746
3.773
241,763
-0.03(-0.73%)
Oct 17, 2012
3.700
3.831
3.700
3.801
290,000
-0.02(-0.39%)
Oct 16, 2012
3.859
3.876
3.811
3.816
186,439
-0.01(-0.28%)
Oct 15, 2012
3.801
3.859
3.773
3.826
138,608
+0.03(+0.68%)
Oct 12, 2012
3.816
3.854
3.796
3.801
83,918
-0.00(-0.06%)
Oct 11, 2012
3.813
3.876
3.775
3.803
160,423
+0.01(+0.17%)
Oct 10, 2012
3.807
3.839
3.792
3.796
136,118
+0.00(+0.11%)
Oct 09, 2012
3.771
3.805
3.751
3.792
312,006
+0.02(+0.45%)
Oct 08, 2012
3.728
3.816
3.728
3.775
111,277
+0.02(+0.57%)
Oct 05, 2012
3.726
3.813
3.726
3.753
222,032
+0.03(+0.86%)
Oct 04, 2012
3.663
3.736
3.653
3.721
211,877
+0.04(+1.11%)
Oct 03, 2012
3.646
3.743
3.642
3.681
236,919
+0.03(+0.88%)
Oct 02, 2012
3.693
3.820
3.625
3.648
260,608
-0.04(-1.05%)
Oct 01, 2012
3.771
3.771
3.620
3.687
639,600
-0.08(-2.16%)
Sep 28, 2012
3.753
3.801
3.706
3.768
319,280
-0.01(-0.28%)
Sep 27, 2012
3.730
3.790
3.711
3.779
599,405
+0.06(+1.50%)
Sep 26, 2012
3.655
3.732
3.644
3.723
181,576
+0.07(+2.00%)
Sep 25, 2012
3.713
3.753
3.646
3.650
284,354
-0.05(-1.33%)
Sep 24, 2012
3.610
3.723
3.610
3.700
189,041
+0.09(+2.43%)
Sep 21, 2012
3.734
3.734
3.593
3.612
456,638
-0.06(-1.58%)
Sep 20, 2012
3.693
3.992
3.655
3.670
181,926
-0.08(-2.12%)
Sep 19, 2012
3.753
3.775
3.736
3.749
225,706
-0.01(-0.17%)
Sep 18, 2012
3.768
3.775
3.711
3.756
367,209
-0.03(-0.74%)
Sep 17, 2012
3.758
3.835
3.743
3.783
187,884
-0.01(-0.23%)
Sep 14, 2012
3.783
3.809
3.775
3.792
663,084
-0.02(-0.39%)
Sep 13, 2012
3.848
3.871
3.803
3.807
448,227
-0.04(-0.95%)
Sep 12, 2012
3.861
3.871
3.807
3.844
345,585
+0.00(+0.06%)
Sep 11, 2012
3.781
3.882
3.738
3.841
506,489
+0.08(+1.99%)
Sep 10, 2012
3.715
3.771
3.683
3.766
338,517
+0.05(+1.21%)
Sep 07, 2012
3.753
3.781
3.715
3.721
196,039
-0.02(-0.59%)
Sep 06, 2012
3.732
3.805
3.719
3.743
404,322
+0.02(+0.42%)
Sep 05, 2012
3.760
3.760
3.691
3.728
266,828
-0.03(-0.86%)
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.