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
Patrick Inds Inc
(NQ:
PATK
)
111.39
-1.10 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2010
1.320
1.422
1.316
1.324
19,658
+0.02(+1.56%)
Apr 29, 2010
1.284
1.316
1.089
1.304
103,082
-0.07(-5.31%)
Apr 28, 2010
1.381
1.381
1.328
1.377
6,103
-0.03(-2.40%)
Apr 27, 2010
1.464
1.499
1.353
1.411
27,613
-0.06(-3.78%)
Apr 26, 2010
1.422
1.499
1.380
1.466
83,394
+0.04(+3.14%)
Apr 23, 2010
1.414
1.422
1.328
1.422
18,612
+0.02(+1.74%)
Apr 22, 2010
1.332
1.397
1.328
1.397
6,991
+0.07(+5.52%)
Apr 21, 2010
1.320
1.422
1.263
1.324
62,354
+0.07(+5.50%)
Apr 19, 2010
1.255
1.255
1.255
1.255
0
-0.02(-1.90%)
Apr 16, 2010
1.284
1.300
1.219
1.279
31,025
+0.04(+3.34%)
Apr 15, 2010
1.247
1.251
1.219
1.238
18,957
+0.02(+1.61%)
Apr 14, 2010
1.190
1.239
1.166
1.219
6,041
+0.00(+0.00%)
Apr 13, 2010
1.263
1.263
1.178
1.219
36,907
+0.03(+2.21%)
Apr 12, 2010
1.178
1.235
1.178
1.192
48,244
+0.03(+2.77%)
Apr 08, 2010
1.160
1.160
1.160
1.160
0
-0.01(-0.83%)
Apr 07, 2010
1.190
1.198
1.166
1.170
23,112
-0.07(-5.88%)
Apr 06, 2010
1.243
1.251
1.186
1.243
11,349
+0.04(+3.73%)
Apr 05, 2010
1.202
1.219
1.194
1.198
23,634
+0.00(+0.00%)
Apr 01, 2010
1.178
1.198
1.198
1.198
66,965
+0.02(+1.72%)
Mar 31, 2010
1.164
1.178
1.080
1.178
34,354
+0.03(+2.47%)
Mar 30, 2010
1.214
1.247
1.133
1.149
14,402
-0.04(-3.41%)
Mar 29, 2010
1.190
1.251
1.190
1.190
9,210
-0.05(-3.78%)
Mar 26, 2010
1.247
1.259
1.219
1.237
8,075
-0.02(-1.77%)
Mar 25, 2010
1.247
1.265
1.210
1.259
20,924
+0.04(+3.33%)
Mar 24, 2010
1.188
1.279
1.174
1.219
47,392
+0.02(+1.70%)
Mar 23, 2010
1.284
1.300
1.162
1.198
35,804
-0.03(-2.64%)
Mar 22, 2010
1.158
1.267
1.121
1.231
11,051
+0.09(+8.22%)
Mar 19, 2010
1.308
1.316
1.137
1.137
25,417
-0.08(-6.35%)
Mar 18, 2010
1.296
1.296
1.198
1.214
52,759
+0.02(+2.05%)
Mar 17, 2010
1.190
1.190
1.190
1.190
4,185
-0.01(-0.68%)
Mar 16, 2010
1.190
1.279
1.190
1.198
4,185
+0.04(+3.51%)
Mar 15, 2010
1.231
1.275
1.141
1.158
57,260
+0.02(+1.42%)
Mar 12, 2010
1.279
1.279
1.141
1.141
42,648
-0.14(-10.79%)
Mar 11, 2010
1.137
1.279
1.137
1.279
81,650
+0.12(+10.53%)
Mar 10, 2010
1.064
1.158
1.064
1.158
61,630
+0.08(+7.55%)
Mar 09, 2010
1.056
1.076
1.056
1.076
3,446
+0.01(+0.76%)
Mar 08, 2010
1.117
1.117
1.032
1.068
24,070
-0.05(-4.36%)
Mar 05, 2010
1.097
1.117
1.056
1.117
18,464
+0.06(+5.77%)
Mar 04, 2010
1.036
1.059
1.036
1.056
1,230
+0.00(+0.00%)
Mar 03, 2010
1.072
1.076
1.015
1.056
5,662
+0.01(+0.78%)
Mar 02, 2010
1.085
1.097
1.015
1.048
13,836
+0.04(+4.03%)
Mar 01, 2010
1.048
1.048
1.007
1.007
8,867
-0.07(-6.42%)
Feb 26, 2010
1.076
1.076
0.9911
1.076
13,855
+0.01(+0.76%)
Feb 25, 2010
1.044
1.068
1.001
1.068
20,545
+0.02(+1.54%)
Feb 24, 2010
1.015
1.052
0.9951
1.052
29,346
+0.06(+6.15%)
Feb 23, 2010
1.113
1.117
0.9870
0.9911
10,340
-0.03(-2.98%)
Feb 22, 2010
1.036
1.036
1.003
1.022
15,515
+0.03(+3.07%)
Feb 19, 2010
1.042
1.042
0.9870
0.9911
19,496
-0.04(-4.31%)
Feb 17, 2010
1.093
1.036
1.036
1.036
4,185
-0.04(-4.14%)
Feb 16, 2010
1.121
1.133
1.080
1.080
4,975
-0.02(-1.48%)
Feb 11, 2010
1.015
1.097
1.097
1.097
23,388
+0.02(+1.89%)
Feb 09, 2010
0.9951
1.076
1.076
1.076
11,078
+0.04(+4.33%)
Feb 08, 2010
1.044
1.056
0.9951
1.032
7,287
-0.02(-2.31%)
Feb 05, 2010
1.060
1.109
1.052
1.056
21,419
-0.04(-3.35%)
Feb 04, 2010
1.089
1.158
1.044
1.093
11,039
-0.07(-6.27%)
Feb 03, 2010
1.166
1.174
1.060
1.166
28,807
+0.09(+8.30%)
Feb 02, 2010
1.133
1.154
1.076
1.076
14,939
+0.02(+2.32%)
Feb 01, 2010
1.076
1.080
1.040
1.052
10,094
+0.01(+0.78%)
Jan 29, 2010
1.044
1.076
1.044
1.044
3,692
-0.04(-3.38%)
Jan 28, 2010
1.133
1.137
1.036
1.080
19,321
-0.02(-2.03%)
Jan 26, 2010
1.103
1.103
1.103
1.103
0
+0.05(+5.23%)
Jan 25, 2010
1.137
1.137
1.048
1.048
13,309
-0.01(-1.15%)
Jan 22, 2010
1.003
1.178
0.9951
1.060
17,603
+0.04(+4.40%)
Jan 21, 2010
1.068
1.085
1.015
1.015
21,433
-0.05(-4.32%)
Jan 20, 2010
1.080
1.080
1.060
1.061
31,266
-0.01(-1.03%)
Jan 19, 2010
1.093
1.214
1.060
1.072
33,864
-0.03(-2.58%)
Jan 15, 2010
1.097
1.101
1.101
1.101
19,203
-0.02(-2.17%)
Jan 14, 2010
1.162
1.162
1.125
1.125
8,616
+0.00(+0.00%)
Jan 13, 2010
1.091
1.279
1.091
1.125
50,041
+0.03(+2.59%)
Jan 12, 2010
1.070
1.117
1.070
1.097
31,513
+0.00(+0.00%)
Jan 11, 2010
1.048
1.113
1.036
1.097
30,090
+0.05(+4.65%)
Jan 08, 2010
1.111
1.111
0.9951
1.048
36,685
-0.11(-9.47%)
Jan 07, 2010
1.206
1.219
1.141
1.158
22,618
-0.05(-4.04%)
Jan 06, 2010
1.194
1.219
1.122
1.206
35,853
-0.04(-2.94%)
Jan 05, 2010
1.210
1.308
1.178
1.243
82,579
+0.03(+2.74%)
Jan 04, 2010
0.9992
1.210
0.9992
1.210
51,701
+0.22(+22.57%)
Dec 31, 2009
0.8936
0.9870
0.9870
0.9870
19,203
+0.14(+16.27%)
Dec 30, 2009
0.8489
0.8639
0.8489
0.8489
14,190
+0.00(+0.48%)
Dec 29, 2009
0.8936
0.8936
0.8449
0.8449
25,833
-0.02(-1.89%)
Dec 28, 2009
0.8733
0.9139
0.8611
0.8611
10,894
-0.01(-1.40%)
Dec 24, 2009
0.8733
0.8733
0.8733
0.8733
7,358
+0.01(+0.84%)
Dec 23, 2009
0.9139
0.9139
0.8611
0.8660
28,312
-0.02(-1.75%)
Dec 22, 2009
0.8570
0.9139
0.8570
0.8814
17,787
+0.01(+1.40%)
Dec 21, 2009
0.8977
0.8977
0.8652
0.8692
18,693
-0.03(-3.17%)
Dec 18, 2009
0.9423
0.9423
0.8977
0.8977
17,610
-0.04(-3.91%)
Dec 17, 2009
0.9342
0.9342
0.9342
0.9342
4,923
-0.06(-6.50%)
Dec 16, 2009
0.9708
1.003
0.9708
0.9992
9,355
+0.06(+6.96%)
Dec 15, 2009
0.9992
0.9992
0.9342
0.9342
21,985
+0.02(+1.77%)
Dec 14, 2009
0.8936
1.003
0.8855
0.9180
48,709
+0.08(+9.18%)
Dec 11, 2009
0.8530
0.8530
0.8408
0.8408
2,954
-0.08(-8.81%)
Dec 10, 2009
0.8489
0.9342
0.8408
0.9220
15,763
+0.06(+7.08%)
Dec 09, 2009
0.8875
0.8875
0.8611
0.8611
7,646
-0.07(-7.83%)
Dec 08, 2009
0.8408
0.9342
0.8408
0.9342
15,859
+0.08(+9.52%)
Dec 07, 2009
0.9204
0.9204
0.8530
0.8530
873
-0.01(-1.41%)
Dec 04, 2009
0.8733
0.8733
0.8205
0.8652
7,878
+0.04(+5.45%)
Dec 03, 2009
0.9017
0.9017
0.8164
0.8205
7,565
-0.06(-6.53%)
Dec 02, 2009
0.8449
0.8778
0.8124
0.8778
15,180
+0.01(+0.99%)
Dec 01, 2009
0.8449
0.8733
0.8449
0.8692
15,500
+0.00(+0.47%)
Nov 30, 2009
0.9058
0.9058
0.8652
0.8652
2,636
-0.04(-4.05%)
Nov 27, 2009
0.9992
0.9992
0.8977
0.9017
8,124
-0.04(-4.72%)
Nov 25, 2009
0.9626
0.9626
0.9342
0.9464
8,863
-0.01(-0.85%)
Nov 24, 2009
0.9545
0.9545
0.9545
0.9545
9,207
-0.03(-2.89%)
Nov 23, 2009
0.9992
1.003
0.9748
0.9830
14,193
+0.03(+2.98%)
Nov 20, 2009
0.9464
1.003
0.9464
0.9545
16,741
+0.01(+0.86%)
Nov 19, 2009
0.8652
0.9505
0.8530
0.9464
29,112
+0.08(+9.18%)
Nov 18, 2009
1.011
1.011
0.8668
0.8668
2,338
+0.02(+2.60%)
Nov 17, 2009
0.8266
0.8449
0.8245
0.8449
2,031
-0.01(-0.95%)
Nov 16, 2009
0.8408
0.8530
0.8408
0.8530
2,461
+0.03(+3.45%)
Nov 13, 2009
0.9951
0.9951
0.8245
0.8245
492
-0.17(-17.14%)
Nov 12, 2009
0.8936
1.020
0.8489
0.9951
33,982
+0.16(+19.51%)
Nov 11, 2009
0.8205
0.8327
0.7717
0.8327
11,467
+0.03(+3.98%)
Nov 10, 2009
0.8773
0.8895
0.8008
0.8008
11,566
-0.01(-1.18%)
Nov 09, 2009
0.8895
0.8895
0.7352
0.8103
15,296
-0.00(-0.25%)
Nov 06, 2009
0.8124
0.8489
0.7392
0.8124
14,033
+0.00(+0.50%)
Nov 05, 2009
0.8124
0.8530
0.8002
0.8083
24,594
+0.02(+1.92%)
Nov 04, 2009
0.8306
0.8530
0.7108
0.7931
30,614
+0.09(+12.86%)
Nov 03, 2009
0.7311
0.7392
0.6905
0.7027
17,647
-0.07(-9.42%)
Nov 02, 2009
0.6905
0.8936
0.6905
0.7758
30,978
-0.04(-4.50%)
Oct 30, 2009
0.8934
0.9261
0.8124
0.8124
10,332
+0.00(+0.50%)
Oct 29, 2009
0.7758
0.8501
0.7758
0.8083
19,631
-0.02(-2.45%)
Oct 28, 2009
0.8895
0.8895
0.7758
0.8286
36,299
-0.09(-9.73%)
Oct 27, 2009
1.064
1.064
0.9180
0.9180
48,672
-0.15(-13.74%)
Oct 26, 2009
1.060
1.064
1.060
1.064
984
-0.06(-5.76%)
Oct 23, 2009
1.133
1.206
1.103
1.129
13,626
-0.01(-0.71%)
Oct 22, 2009
1.085
1.137
1.060
1.137
53,222
+0.04(+3.32%)
Oct 21, 2009
1.141
1.166
1.101
1.101
15,335
-0.04(-3.90%)
Oct 20, 2009
1.145
1.191
1.141
1.145
4,045
+0.00(+0.00%)
Oct 19, 2009
1.251
1.251
1.141
1.145
26,835
-0.03(-2.72%)
Oct 16, 2009
1.223
1.226
1.141
1.177
13,205
-0.01(-1.07%)
Oct 15, 2009
1.316
1.316
1.190
1.190
44,458
-0.07(-5.46%)
Oct 14, 2009
1.239
1.293
1.239
1.259
9,606
+0.06(+5.41%)
Oct 13, 2009
1.300
1.300
1.190
1.194
7,223
-0.15(-10.91%)
Oct 12, 2009
1.316
1.369
1.255
1.340
47,584
+0.13(+10.73%)
Oct 09, 2009
1.227
1.316
1.210
1.210
13,865
-0.00(-0.33%)
Oct 08, 2009
1.125
1.311
1.125
1.214
57,206
+0.03(+2.75%)
Oct 07, 2009
1.182
1.247
1.182
1.182
36,917
-0.06(-4.59%)
Oct 06, 2009
1.247
1.259
1.210
1.239
38,327
-0.07(-5.57%)
Oct 05, 2009
1.279
1.312
1.247
1.312
106,866
+0.02(+1.89%)
Oct 02, 2009
1.340
1.340
1.288
1.288
12,999
-0.14(-9.69%)
Oct 01, 2009
1.454
1.603
1.377
1.426
17,324
+0.00(+0.00%)
Sep 30, 2009
1.430
1.434
1.422
1.426
4,456
+0.07(+5.09%)
Sep 29, 2009
1.478
1.483
1.349
1.357
38,903
-0.14(-9.48%)
Sep 28, 2009
1.511
1.596
1.363
1.499
23,413
+0.05(+3.36%)
Sep 25, 2009
1.422
1.454
1.389
1.450
4,382
-0.01(-0.83%)
Sep 24, 2009
1.515
1.515
1.397
1.462
37,594
+0.08(+5.42%)
Sep 23, 2009
1.336
1.397
1.294
1.387
53,756
+0.06(+4.75%)
Sep 22, 2009
1.304
1.389
1.219
1.324
127,721
+0.02(+1.72%)
Sep 21, 2009
1.349
1.393
1.259
1.302
20,948
-0.05(-3.46%)
Sep 18, 2009
1.349
1.401
1.349
1.349
18,834
+0.00(+0.30%)
Sep 17, 2009
1.430
1.430
1.344
1.344
46,213
-0.15(-9.81%)
Sep 16, 2009
1.531
1.543
1.393
1.491
42,818
-0.05(-3.42%)
Sep 15, 2009
1.641
1.702
1.531
1.544
54,628
-0.10(-5.94%)
Sep 14, 2009
1.743
1.743
1.495
1.641
115,731
-0.08(-4.49%)
Sep 11, 2009
1.828
1.828
1.698
1.718
68,976
-0.11(-6.00%)
Sep 10, 2009
1.816
2.031
1.722
1.828
123,570
+0.11(+6.29%)
Sep 09, 2009
1.613
1.897
1.585
1.720
127,596
+0.16(+9.96%)
Sep 08, 2009
1.385
1.625
1.365
1.564
70,296
+0.22(+16.67%)
Sep 04, 2009
1.300
1.379
1.300
1.340
22,406
+0.05(+4.10%)
Sep 03, 2009
1.255
1.503
1.219
1.288
106,191
+0.08(+6.38%)
Sep 02, 2009
1.154
1.219
1.154
1.210
30,360
+0.08(+7.19%)
Sep 01, 2009
1.024
1.259
1.024
1.129
52,937
+0.05(+4.51%)
Aug 31, 2009
1.105
1.105
1.060
1.080
12,038
-0.05(-4.13%)
Aug 28, 2009
1.024
1.170
1.024
1.127
244,827
+0.07(+7.12%)
Aug 27, 2009
1.052
1.052
0.9545
1.052
17,987
+0.00(+0.00%)
Aug 26, 2009
0.9342
1.052
0.9342
1.052
49,145
+0.15(+16.67%)
Aug 25, 2009
0.9586
0.9586
0.9017
0.9017
26,466
-0.06(-5.93%)
Aug 24, 2009
0.9870
1.052
0.8929
0.9586
56,477
+0.08(+8.76%)
Aug 21, 2009
0.8570
1.015
0.8327
0.8814
46,198
-0.02(-2.26%)
Aug 20, 2009
0.8936
1.015
0.8452
0.9018
112,925
+0.02(+1.84%)
Aug 19, 2009
0.9708
0.9708
0.8738
0.8855
34,991
-0.09(-9.17%)
Aug 18, 2009
0.9383
0.9748
0.8611
0.9748
31,183
+0.02(+2.13%)
Aug 17, 2009
0.9220
0.9708
0.8327
0.9545
36,200
-0.02(-2.08%)
Aug 14, 2009
0.9505
0.9781
0.8327
0.9748
179,895
+0.32(+49.07%)
Aug 13, 2009
0.8814
0.9139
0.6539
0.6539
43,330
-0.26(-28.44%)
Aug 12, 2009
0.8895
0.9545
0.8124
0.9139
31,759
-0.00(-0.07%)
Aug 11, 2009
0.9951
0.9951
0.8936
0.9146
27,866
-0.08(-8.10%)
Aug 10, 2009
0.9220
0.9951
0.8936
0.9951
18,449
+0.10(+10.86%)
Aug 07, 2009
0.9545
0.9545
0.8773
0.8977
29,671
-0.08(-7.92%)
Aug 06, 2009
0.9708
0.9748
0.8652
0.9748
21,032
+0.03(+3.00%)
Aug 05, 2009
0.9870
0.9910
0.9180
0.9464
52,954
+0.09(+9.91%)
Aug 04, 2009
0.8692
0.9358
0.7799
0.8611
101,098
-0.01(-0.66%)
Aug 03, 2009
0.6093
0.8733
0.6093
0.8668
211,758
+0.28(+47.17%)
Jul 31, 2009
0.6093
0.6133
0.5483
0.5890
120,389
-0.02(-3.33%)
Jul 30, 2009
0.7108
0.8124
0.5199
0.6093
126,192
-0.04(-6.25%)
Jul 29, 2009
0.6702
0.6771
0.6499
0.6499
3,939
-0.02(-3.03%)
Jul 28, 2009
0.7027
0.7108
0.6702
0.6702
7,575
-0.04(-5.58%)
Jul 27, 2009
0.7108
0.7677
0.6743
0.7098
27,020
+0.02(+2.19%)
Jul 24, 2009
0.6986
0.6986
0.6946
0.6946
5,219
+0.02(+2.40%)
Jul 23, 2009
0.5483
0.7108
0.5483
0.6783
16,509
+0.05(+8.44%)
Jul 22, 2009
0.6215
0.6848
0.6215
0.6255
16,372
+0.02(+3.36%)
Jul 21, 2009
0.6580
0.6580
0.5687
0.6052
42,328
-0.07(-10.24%)
Jul 20, 2009
0.7068
0.7149
0.6743
0.6743
34,721
-0.06(-7.78%)
Jul 17, 2009
0.7514
0.7677
0.7230
0.7311
21,790
+0.02(+2.33%)
Jul 16, 2009
0.6824
0.7433
0.6697
0.7145
47,387
+0.09(+14.59%)
Jul 15, 2009
0.6832
0.7149
0.6215
0.6235
53,018
-0.03(-5.25%)
Jul 14, 2009
0.5565
0.7039
0.5565
0.6580
25,087
+0.01(+1.25%)
Jul 13, 2009
0.6093
0.7108
0.6093
0.6499
37,146
-0.05(-7.22%)
Jul 10, 2009
0.6580
0.7061
0.5890
0.7005
79,378
+0.04(+6.45%)
Jul 09, 2009
0.6540
0.6905
0.5971
0.6580
148,855
-0.02(-2.99%)
Jul 08, 2009
0.8042
0.8042
0.5483
0.6783
274,415
-0.09(-12.11%)
Jul 07, 2009
0.8530
1.097
0.7352
0.7717
880,643
-0.09(-10.38%)
Jul 06, 2009
0.6418
0.9830
0.6418
0.8611
316,389
+0.24(+37.66%)
Jul 02, 2009
0.4468
0.6255
0.4347
0.6255
96,484
+0.19(+45.28%)
Jul 01, 2009
0.5483
0.6377
0.4265
0.4306
120,882
-0.17(-28.38%)
Jun 30, 2009
0.6702
0.6702
0.5971
0.6011
37,668
-0.05(-7.50%)
Jun 29, 2009
0.6905
0.7068
0.6093
0.6499
140,642
+0.02(+3.23%)
Jun 26, 2009
0.7068
0.7068
0.5223
0.6296
166,007
+0.26(+72.22%)
Jun 25, 2009
0.4143
0.4427
0.3656
0.3656
142,301
+0.04(+12.50%)
Jun 24, 2009
0.3859
0.3859
0.3249
0.3249
9,744
-0.08(-20.01%)
Jun 23, 2009
0.3493
0.4387
0.3493
0.4062
19,203
+0.11(+36.05%)
Jun 22, 2009
0.3493
0.3493
0.2986
0.2986
8,954
-0.01(-3.28%)
Jun 19, 2009
0.3656
0.3656
0.3087
0.3087
21,222
-0.06(-15.56%)
Jun 18, 2009
0.3046
0.3842
0.3046
0.3656
195,016
+0.06(+21.62%)
Jun 17, 2009
0.2762
0.3249
0.2275
0.3006
408,761
+0.05(+22.31%)
Jun 16, 2009
0.2234
0.2457
0.2193
0.2457
93,714
+0.02(+10.00%)
Jun 15, 2009
0.2559
0.2843
0.2234
0.2234
28,411
-0.03(-12.68%)
Jun 12, 2009
0.2396
0.2559
0.2396
0.2559
57,868
+0.02(+7.25%)
Jun 11, 2009
0.2392
0.2396
0.2234
0.2386
43,995
+0.02(+6.78%)
Jun 10, 2009
0.2315
0.2315
0.2234
0.2234
4,923
-0.02(-6.78%)
Jun 09, 2009
0.2315
0.2437
0.2153
0.2396
21,542
-0.02(-6.36%)
Jun 05, 2009
0.3046
0.3046
0.2559
0.2559
119,158
+0.03(+12.52%)
Jun 04, 2009
0.2600
0.2600
0.2073
0.2275
19,941
+0.02(+7.42%)
Jun 03, 2009
0.2072
0.2117
0.2072
0.2117
3,902
-0.00(-1.64%)
Jun 02, 2009
0.2153
0.2153
0.2153
0.2153
3,692
+0.01(+3.66%)
Jun 01, 2009
0.2234
0.2275
0.2072
0.2077
52,341
-0.02(-8.68%)
May 29, 2009
0.2319
0.2803
0.2234
0.2274
30,668
+0.00(+1.80%)
May 28, 2009
0.2640
0.2640
0.2234
0.2234
3,692
-0.06(-21.43%)
May 27, 2009
0.3046
0.3046
0.2843
0.2843
6,369
+0.00(+0.00%)
May 26, 2009
0.3046
0.3046
0.2275
0.2843
17,497
+0.02(+7.69%)
May 22, 2009
0.2937
0.2937
0.2640
0.2640
10,094
-0.02(-5.78%)
May 21, 2009
0.2275
0.2803
0.2275
0.2802
25,850
+0.04(+14.98%)
May 19, 2009
0.2437
0.2437
0.2437
0.2437
0
-0.02(-7.69%)
May 18, 2009
0.3042
0.3042
0.2396
0.2640
17,726
-0.02(-6.39%)
May 15, 2009
0.2843
0.2844
0.2275
0.2821
55,640
+0.04(+17.70%)
May 14, 2009
0.2356
0.3026
0.2356
0.2396
6,474
-0.00(-1.01%)
May 13, 2009
0.2600
0.3046
0.2360
0.2421
46,272
-0.02(-6.88%)
May 12, 2009
0.2924
0.2924
0.2600
0.2600
3,446
-0.04(-12.33%)
May 11, 2009
0.3046
0.3048
0.2965
0.2965
10,995
-0.01(-2.67%)
May 08, 2009
0.2965
0.3168
0.2437
0.3046
71,222
+0.06(+25.00%)
May 07, 2009
0.2600
0.2600
0.2437
0.2437
27,820
+0.01(+3.45%)
May 06, 2009
0.2275
0.2640
0.2275
0.2356
19,355
+0.01(+3.57%)
May 05, 2009
0.2437
0.2437
0.2275
0.2275
419,931
-0.02(-6.67%)
May 04, 2009
0.2965
0.3006
0.2396
0.2437
165,813
-0.05(-17.81%)
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.