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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 29, 2007
8.040
8.190
7.700
7.730
178,604
-0.29(-3.62%)
Jun 28, 2007
7.890
8.020
7.860
8.020
199,445
+0.12(+1.52%)
Jun 27, 2007
7.740
7.940
7.540
7.900
206,932
+0.16(+2.07%)
Jun 26, 2007
7.880
7.950
7.410
7.740
565,008
-0.07(-0.90%)
Jun 25, 2007
7.320
7.810
7.260
7.810
788,929
+0.67(+9.38%)
Jun 22, 2007
6.840
7.240
6.610
7.140
3,093,260
+0.30(+4.39%)
Jun 21, 2007
6.900
6.950
6.570
6.840
557,454
-0.08(-1.16%)
Jun 20, 2007
7.200
7.200
6.900
6.920
334,600
-0.24(-3.35%)
Jun 19, 2007
7.450
7.470
7.130
7.160
585,800
-0.34(-4.53%)
Jun 18, 2007
7.540
7.610
7.360
7.500
301,700
-0.04(-0.53%)
Jun 15, 2007
7.360
7.550
7.270
7.540
289,600
+0.32(+4.43%)
Jun 14, 2007
7.240
7.390
7.170
7.220
212,900
-0.03(-0.41%)
Jun 13, 2007
7.180
7.320
7.160
7.250
391,600
+0.09(+1.26%)
Jun 12, 2007
7.490
7.490
7.150
7.160
468,200
-0.39(-5.17%)
Jun 11, 2007
7.600
7.667
7.490
7.550
236,812
-0.10(-1.31%)
Jun 08, 2007
7.770
7.790
7.590
7.650
263,262
-0.15(-1.92%)
Jun 07, 2007
7.840
7.860
7.750
7.800
249,985
-0.06(-0.76%)
Jun 06, 2007
8.070
8.070
7.850
7.860
152,000
-0.24(-2.96%)
Jun 05, 2007
8.050
8.110
7.900
8.100
180,281
+0.03(+0.37%)
Jun 04, 2007
8.250
8.580
7.960
8.070
368,514
-0.20(-2.42%)
Jun 01, 2007
8.050
8.280
8.040
8.270
234,793
+0.27(+3.37%)
May 31, 2007
8.040
8.110
7.950
8.000
99,237
-0.05(-0.62%)
May 30, 2007
8.280
8.290
7.990
8.050
129,240
-0.31(-3.71%)
May 29, 2007
8.090
8.380
8.000
8.360
206,339
+0.27(+3.34%)
May 25, 2007
7.950
8.140
7.890
8.090
169,947
+0.20(+2.53%)
May 24, 2007
7.950
8.110
7.790
7.890
159,037
-0.13(-1.62%)
May 23, 2007
8.140
8.140
8.000
8.020
80,978
-0.07(-0.87%)
May 22, 2007
7.930
8.160
7.850
8.090
198,853
+0.19(+2.41%)
May 21, 2007
7.890
8.190
7.780
7.900
303,374
+0.02(+0.25%)
May 18, 2007
7.830
7.890
7.620
7.880
176,365
+0.12(+1.55%)
May 17, 2007
8.090
8.120
7.630
7.760
334,447
-0.22(-2.76%)
May 16, 2007
8.000
8.032
7.850
7.980
242,263
-0.02(-0.25%)
May 15, 2007
8.060
8.060
7.930
8.000
424,901
-0.02(-0.25%)
May 14, 2007
7.990
8.190
7.970
8.020
307,903
+0.09(+1.13%)
May 11, 2007
7.980
8.020
7.880
7.930
376,987
-0.03(-0.38%)
May 10, 2007
8.520
8.540
7.940
7.960
499,660
-0.63(-7.33%)
May 09, 2007
8.800
8.870
8.520
8.590
199,362
-0.24(-2.72%)
May 08, 2007
8.950
8.950
8.710
8.830
196,576
-0.21(-2.32%)
May 07, 2007
9.060
9.110
8.980
9.040
172,365
-0.01(-0.11%)
May 04, 2007
9.200
9.290
9.020
9.050
200,442
-0.13(-1.42%)
May 03, 2007
9.190
9.250
9.060
9.180
491,955
-0.05(-0.54%)
May 02, 2007
8.710
9.230
8.700
9.230
452,996
+0.73(+8.59%)
May 01, 2007
8.500
8.850
8.270
8.500
365,266
+0.00(+0.00%)
Apr 30, 2007
8.730
8.950
8.490
8.500
262,541
-0.23(-2.63%)
Apr 27, 2007
9.310
9.360
8.700
8.730
265,663
-0.66(-7.03%)
Apr 26, 2007
9.330
9.420
9.230
9.390
196,687
+0.14(+1.51%)
Apr 25, 2007
9.250
9.410
9.180
9.250
165,511
+0.01(+0.11%)
Apr 24, 2007
9.260
9.360
9.200
9.240
119,577
+0.00(+0.00%)
Apr 23, 2007
9.380
9.440
9.210
9.240
122,130
-0.14(-1.49%)
Apr 20, 2007
9.470
9.570
9.300
9.380
120,442
+0.06(+0.64%)
Apr 19, 2007
9.360
9.550
9.260
9.320
183,110
-0.19(-2.00%)
Apr 18, 2007
9.740
9.820
9.300
9.510
316,501
-0.23(-2.36%)
Apr 17, 2007
9.950
9.990
9.660
9.740
251,673
-0.21(-2.11%)
Apr 16, 2007
9.980
10.05
9.830
9.950
256,219
+0.04(+0.40%)
Apr 13, 2007
9.450
9.950
9.450
9.910
474,144
+0.47(+4.98%)
Apr 12, 2007
9.170
9.470
9.170
9.440
329,593
+0.23(+2.50%)
Apr 11, 2007
9.380
9.380
9.100
9.210
282,837
-0.07(-0.75%)
Apr 10, 2007
9.000
9.450
9.000
9.280
421,133
+0.28(+3.11%)
Apr 09, 2007
8.460
9.030
8.460
9.000
339,810
+0.54(+6.38%)
Apr 05, 2007
8.450
8.620
8.380
8.460
179,567
-0.01(-0.12%)
Apr 04, 2007
8.410
8.490
8.360
8.470
177,460
+0.11(+1.32%)
Apr 03, 2007
8.350
8.480
8.180
8.360
356,081
+0.16(+1.95%)
Apr 02, 2007
8.360
8.480
8.100
8.200
242,566
-0.17(-2.03%)
Mar 30, 2007
8.330
8.480
8.280
8.370
327,935
+0.14(+1.70%)
Mar 29, 2007
8.300
8.570
8.100
8.230
589,449
-0.02(-0.24%)
Mar 28, 2007
7.990
8.270
7.900
8.250
684,228
+0.25(+3.12%)
Mar 27, 2007
8.120
8.400
7.800
8.000
1,858,631
-1.58(-16.49%)
Mar 26, 2007
9.510
9.600
9.500
9.580
298,412
+0.04(+0.42%)
Mar 23, 2007
9.610
9.860
9.440
9.540
521,028
-0.07(-0.73%)
Mar 22, 2007
9.140
9.610
9.070
9.610
443,342
+0.49(+5.37%)
Mar 21, 2007
9.210
9.250
9.070
9.120
450,286
-0.09(-0.98%)
Mar 20, 2007
9.370
9.400
9.160
9.210
247,924
-0.20(-2.13%)
Mar 19, 2007
9.250
9.600
9.250
9.410
177,046
+0.18(+1.95%)
Mar 16, 2007
9.050
9.840
9.040
9.230
410,311
+0.17(+1.88%)
Mar 15, 2007
9.380
9.410
8.990
9.060
391,402
-0.30(-3.21%)
Mar 14, 2007
9.330
9.580
9.220
9.360
392,840
+0.04(+0.43%)
Mar 13, 2007
9.680
9.680
9.280
9.320
270,376
-0.36(-3.72%)
Mar 12, 2007
9.690
9.790
9.600
9.680
183,293
+0.01(+0.10%)
Mar 09, 2007
9.690
9.930
9.580
9.670
280,824
+0.14(+1.47%)
Mar 08, 2007
9.700
9.870
9.470
9.530
471,412
-0.11(-1.14%)
Mar 07, 2007
9.820
9.890
9.510
9.640
526,832
-0.13(-1.33%)
Mar 06, 2007
9.700
9.780
9.510
9.770
489,528
+0.73(+8.08%)
Mar 05, 2007
9.100
9.350
8.850
9.040
574,458
-0.28(-3.00%)
Mar 02, 2007
9.830
9.830
9.220
9.320
538,575
-0.56(-5.67%)
Mar 01, 2007
10.00
10.18
9.750
9.880
317,311
-0.23(-2.27%)
Feb 28, 2007
10.23
10.23
10.04
10.11
479,448
-0.12(-1.17%)
Feb 27, 2007
10.61
10.74
10.23
10.23
516,793
-0.53(-4.93%)
Feb 26, 2007
10.84
10.86
10.67
10.76
269,040
-0.07(-0.65%)
Feb 23, 2007
10.80
10.92
10.78
10.83
171,336
+0.00(+0.00%)
Feb 22, 2007
10.90
10.93
10.76
10.83
231,384
-0.04(-0.37%)
Feb 21, 2007
10.81
10.92
10.80
10.87
191,853
-0.05(-0.46%)
Feb 20, 2007
10.81
10.98
10.70
10.92
189,863
+0.11(+1.02%)
Feb 16, 2007
10.84
10.86
10.70
10.81
209,283
-0.03(-0.28%)
Feb 15, 2007
10.88
10.99
10.78
10.84
202,250
-0.08(-0.73%)
Feb 14, 2007
11.05
11.15
10.81
10.92
268,715
-0.16(-1.44%)
Feb 13, 2007
11.10
11.32
10.82
11.08
379,404
-0.04(-0.36%)
Feb 12, 2007
10.99
11.34
10.77
11.12
776,938
+0.13(+1.18%)
Feb 09, 2007
10.89
11.18
10.87
10.99
374,297
+0.10(+0.92%)
Feb 08, 2007
10.82
11.08
10.72
10.89
392,583
+0.11(+1.02%)
Feb 07, 2007
10.68
11.05
10.60
10.78
638,885
+0.24(+2.28%)
Feb 06, 2007
11.01
11.01
10.44
10.54
452,656
-0.20(-1.86%)
Feb 05, 2007
10.46
10.92
10.42
10.74
925,108
+0.63(+6.23%)
Feb 02, 2007
10.13
10.18
10.05
10.11
168,727
-0.04(-0.39%)
Feb 01, 2007
10.22
10.25
10.05
10.15
228,132
-0.02(-0.20%)
Jan 31, 2007
10.13
10.29
10.07
10.17
135,310
+0.00(+0.00%)
Jan 30, 2007
10.18
10.34
10.13
10.17
266,386
+0.03(+0.30%)
Jan 29, 2007
10.09
10.25
10.05
10.14
249,456
+0.07(+0.70%)
Jan 26, 2007
10.33
10.33
10.05
10.07
301,855
-0.26(-2.52%)
Jan 25, 2007
10.60
10.69
10.16
10.33
378,769
-0.16(-1.53%)
Jan 24, 2007
10.00
10.52
10.00
10.49
948,729
+0.51(+5.11%)
Jan 23, 2007
10.31
10.31
9.950
9.980
568,064
-0.34(-3.29%)
Jan 22, 2007
10.45
10.53
10.25
10.32
312,910
-0.11(-1.05%)
Jan 19, 2007
10.63
10.69
10.37
10.43
437,305
-0.19(-1.79%)
Jan 18, 2007
10.85
10.96
10.51
10.62
341,962
-0.25(-2.30%)
Jan 17, 2007
11.07
11.15
10.85
10.87
355,077
-0.18(-1.63%)
Jan 16, 2007
11.25
11.29
11.01
11.05
504,498
+0.09(+0.82%)
Jan 12, 2007
10.88
11.05
10.77
10.96
293,673
+0.04(+0.37%)
Jan 11, 2007
11.04
11.25
10.78
10.92
562,495
-0.03(-0.27%)
Jan 10, 2007
10.68
10.96
10.55
10.95
719,109
+0.29(+2.72%)
Jan 09, 2007
10.69
11.08
10.44
10.66
1,207,145
+0.04(+0.38%)
Jan 08, 2007
11.85
11.90
10.51
10.62
1,827,892
-1.19(-10.08%)
Jan 05, 2007
12.20
12.20
11.75
11.81
1,012,650
-0.26(-2.15%)
Jan 04, 2007
11.10
12.50
10.86
12.07
4,039,070
+0.90(+8.06%)
Jan 03, 2007
11.60
11.73
11.03
11.17
577,738
-0.39(-3.37%)
Dec 29, 2006
11.72
11.78
11.38
11.56
312,791
-0.16(-1.37%)
Dec 28, 2006
11.98
11.99
11.69
11.72
312,427
-0.33(-2.74%)
Dec 27, 2006
11.98
12.21
11.89
12.05
392,187
+0.13(+1.09%)
Dec 26, 2006
11.89
12.04
11.63
11.92
345,915
+0.00(+0.00%)
Dec 22, 2006
11.89
12.06
11.68
11.92
436,916
-0.01(-0.08%)
Dec 21, 2006
11.94
12.22
11.80
11.93
345,449
-0.04(-0.33%)
Dec 20, 2006
12.50
12.89
11.91
11.97
609,659
-0.46(-3.70%)
Dec 19, 2006
12.06
12.48
11.76
12.43
569,165
+0.25(+2.05%)
Dec 18, 2006
12.05
12.75
11.89
12.18
1,096,030
+0.32(+2.70%)
Dec 15, 2006
11.50
11.93
11.45
11.86
710,632
+0.45(+3.94%)
Dec 14, 2006
11.24
11.42
11.04
11.41
478,744
+0.36(+3.26%)
Dec 13, 2006
11.18
11.45
10.85
11.05
469,572
-0.05(-0.45%)
Dec 12, 2006
11.15
11.30
10.80
11.10
524,583
-0.07(-0.63%)
Dec 11, 2006
11.42
11.58
11.08
11.17
577,097
-0.25(-2.19%)
Dec 08, 2006
11.19
11.62
11.15
11.42
262,773
+0.18(+1.60%)
Dec 07, 2006
11.40
11.41
11.18
11.24
121,048
-0.15(-1.32%)
Dec 06, 2006
11.42
11.68
11.30
11.39
140,764
-0.11(-0.96%)
Dec 05, 2006
11.82
11.83
11.35
11.50
213,348
-0.30(-2.54%)
Dec 04, 2006
11.28
11.85
11.18
11.80
379,009
+0.51(+4.52%)
Dec 01, 2006
11.44
11.53
11.10
11.29
241,250
-0.16(-1.40%)
Nov 30, 2006
11.59
11.63
11.32
11.45
179,600
-0.18(-1.55%)
Nov 29, 2006
11.42
11.80
11.32
11.63
352,601
+0.31(+2.74%)
Nov 28, 2006
11.25
11.34
10.81
11.32
284,127
+0.06(+0.53%)
Nov 27, 2006
11.78
11.86
11.23
11.26
352,550
-0.63(-5.30%)
Nov 24, 2006
11.79
11.95
11.66
11.89
98,307
+0.08(+0.68%)
Nov 22, 2006
11.78
11.86
11.65
11.81
160,674
-0.10(-0.84%)
Nov 21, 2006
12.26
12.34
11.71
11.91
289,743
-0.30(-2.46%)
Nov 20, 2006
11.91
12.49
11.91
12.21
561,273
+0.48(+4.09%)
Nov 17, 2006
11.82
11.97
11.45
11.73
280,954
-0.09(-0.76%)
Nov 16, 2006
12.11
12.19
11.81
11.82
197,995
-0.21(-1.75%)
Nov 15, 2006
11.97
12.19
11.80
12.03
264,418
+0.02(+0.17%)
Nov 14, 2006
11.52
12.15
11.52
12.01
434,173
+0.50(+4.34%)
Nov 13, 2006
11.10
11.87
11.08
11.51
351,994
+0.34(+3.04%)
Nov 10, 2006
11.24
11.41
11.01
11.17
235,546
-0.05(-0.45%)
Nov 09, 2006
11.75
11.95
11.18
11.22
277,940
-0.54(-4.59%)
Nov 08, 2006
11.67
11.78
11.02
11.76
468,471
-0.24(-2.00%)
Nov 07, 2006
11.85
12.18
11.81
12.00
714,610
+0.27(+2.30%)
Nov 06, 2006
11.63
11.99
11.53
11.73
398,038
+0.36(+3.17%)
Nov 03, 2006
11.30
11.45
11.12
11.37
164,257
+0.07(+0.62%)
Nov 02, 2006
11.41
11.49
11.30
11.30
154,575
-0.12(-1.05%)
Nov 01, 2006
11.93
12.20
11.27
11.42
357,938
-0.45(-3.79%)
Oct 31, 2006
11.14
12.03
11.14
11.87
398,314
+0.68(+6.08%)
Oct 30, 2006
11.44
11.50
11.00
11.19
279,100
-0.22(-1.93%)
Oct 27, 2006
11.51
11.55
11.38
11.41
139,104
-0.11(-0.95%)
Oct 26, 2006
11.68
11.83
11.32
11.52
215,208
-0.13(-1.12%)
Oct 25, 2006
11.51
11.76
11.44
11.65
134,382
+0.11(+0.95%)
Oct 24, 2006
11.80
11.85
11.53
11.54
163,444
-0.32(-2.70%)
Oct 23, 2006
11.95
12.08
11.75
11.86
188,131
-0.07(-0.59%)
Oct 20, 2006
12.25
12.25
11.91
11.93
160,414
-0.26(-2.13%)
Oct 19, 2006
12.00
12.19
11.87
12.19
152,173
+0.27(+2.27%)
Oct 18, 2006
11.98
12.09
11.87
11.92
144,157
+0.02(+0.17%)
Oct 17, 2006
11.91
12.02
11.64
11.90
203,154
-0.04(-0.34%)
Oct 16, 2006
11.90
12.14
11.80
11.94
260,049
+0.15(+1.27%)
Oct 13, 2006
11.89
11.94
11.75
11.79
160,847
-0.06(-0.51%)
Oct 12, 2006
11.61
11.87
11.53
11.85
140,506
+0.26(+2.24%)
Oct 11, 2006
11.89
11.94
11.56
11.59
321,091
-0.32(-2.69%)
Oct 10, 2006
11.77
11.97
11.64
11.91
390,931
+0.24(+2.06%)
Oct 09, 2006
11.34
11.81
11.14
11.67
398,765
+0.32(+2.82%)
Oct 06, 2006
11.06
11.51
11.06
11.35
354,176
+0.07(+0.62%)
Oct 05, 2006
11.05
11.30
11.00
11.28
447,676
+0.28(+2.55%)
Oct 04, 2006
10.96
11.09
10.83
11.00
738,769
+0.12(+1.10%)
Oct 03, 2006
11.50
11.55
10.80
10.88
845,438
-0.70(-6.04%)
Oct 02, 2006
12.50
12.50
11.39
11.58
1,543,313
-0.89(-7.14%)
Sep 29, 2006
13.28
13.38
12.30
12.47
1,141,297
-0.31(-2.43%)
Sep 28, 2006
11.92
12.93
11.85
12.78
1,050,984
+0.82(+6.86%)
Sep 27, 2006
11.73
12.40
11.57
11.96
1,817,154
+0.61(+5.37%)
Sep 26, 2006
10.29
11.41
10.13
11.35
1,218,125
+1.09(+10.62%)
Sep 25, 2006
9.810
10.45
9.800
10.26
434,718
+0.42(+4.27%)
Sep 22, 2006
10.04
10.04
9.740
9.840
337,936
-0.22(-2.19%)
Sep 21, 2006
10.09
10.14
9.940
10.06
395,842
+0.04(+0.40%)
Sep 20, 2006
9.900
10.14
9.900
10.02
216,611
+0.10(+1.01%)
Sep 19, 2006
9.950
10.05
9.760
9.920
334,150
-0.03(-0.30%)
Sep 18, 2006
10.02
10.19
9.920
9.950
498,333
-0.05(-0.50%)
Sep 15, 2006
9.960
10.05
9.830
10.00
520,968
+0.11(+1.11%)
Sep 14, 2006
9.810
10.18
9.760
9.890
265,457
+0.09(+0.92%)
Sep 13, 2006
9.790
9.860
9.610
9.800
187,156
+0.05(+0.51%)
Sep 12, 2006
9.500
9.930
9.360
9.750
190,779
+0.21(+2.20%)
Sep 11, 2006
9.750
9.830
9.430
9.540
235,901
-0.26(-2.65%)
Sep 08, 2006
9.900
9.980
9.700
9.800
160,015
-0.10(-1.01%)
Sep 07, 2006
9.800
10.07
9.650
9.900
290,600
+0.08(+0.81%)
Sep 06, 2006
10.25
10.25
9.760
9.820
300,150
-0.45(-4.38%)
Sep 05, 2006
10.19
10.27
10.00
10.27
453,267
+0.31(+3.11%)
Sep 01, 2006
10.25
10.35
9.920
9.960
297,220
-0.26(-2.54%)
Aug 31, 2006
10.02
10.33
10.00
10.22
377,346
+0.19(+1.89%)
Aug 30, 2006
10.00
10.12
9.750
10.03
370,586
+0.14(+1.42%)
Aug 29, 2006
9.960
10.03
9.720
9.890
357,067
-0.01(-0.10%)
Aug 28, 2006
9.590
9.960
9.520
9.900
616,349
+0.55(+5.88%)
Aug 25, 2006
9.290
9.440
9.200
9.350
131,437
+0.02(+0.21%)
Aug 24, 2006
9.480
9.650
9.300
9.330
169,589
-0.17(-1.79%)
Aug 23, 2006
9.500
9.740
9.400
9.500
277,590
+0.05(+0.53%)
Aug 22, 2006
9.290
9.700
9.090
9.450
722,684
+0.12(+1.29%)
Aug 21, 2006
9.160
9.390
9.160
9.330
232,409
+0.15(+1.63%)
Aug 18, 2006
8.930
9.380
8.750
9.180
287,419
+0.22(+2.46%)
Aug 17, 2006
8.860
9.060
8.850
8.960
222,401
+0.11(+1.24%)
Aug 16, 2006
8.550
9.080
8.550
8.850
280,380
+0.24(+2.79%)
Aug 15, 2006
8.370
8.760
8.200
8.610
487,023
+0.12(+1.41%)
Aug 14, 2006
8.980
9.570
8.470
8.490
1,052,381
-0.42(-4.71%)
Aug 11, 2006
8.900
9.160
8.850
8.910
307,573
+0.01(+0.11%)
Aug 10, 2006
9.060
9.320
8.820
8.900
497,345
-0.06(-0.67%)
Aug 09, 2006
10.50
10.54
8.860
8.960
1,524,805
-1.79(-16.65%)
Aug 08, 2006
11.10
11.12
10.71
10.75
274,413
-0.37(-3.33%)
Aug 07, 2006
11.18
11.52
10.96
11.12
380,928
+0.06(+0.54%)
Aug 04, 2006
11.31
11.49
10.86
11.06
311,500
-0.13(-1.16%)
Aug 03, 2006
11.00
11.38
10.85
11.19
264,375
+0.09(+0.81%)
Aug 02, 2006
10.90
11.27
10.83
11.10
239,890
+0.26(+2.40%)
Aug 01, 2006
11.27
11.35
10.70
10.84
313,841
-0.56(-4.91%)
Jul 31, 2006
10.83
11.43
10.76
11.40
367,839
+0.57(+5.26%)
Jul 28, 2006
10.50
10.96
10.50
10.83
448,745
+0.39(+3.74%)
Jul 27, 2006
11.49
11.53
10.37
10.44
1,139,537
-1.18(-10.12%)
Jul 26, 2006
12.06
12.19
11.59
11.62
409,422
-0.57(-4.71%)
Jul 25, 2006
11.84
12.34
11.81
12.19
246,959
+0.20(+1.67%)
Jul 24, 2006
11.86
12.00
11.65
11.99
309,566
+0.12(+1.01%)
Jul 21, 2006
12.25
12.38
11.85
11.87
331,676
-0.46(-3.73%)
Jul 20, 2006
12.60
12.70
12.18
12.33
277,552
-0.23(-1.83%)
Jul 19, 2006
12.27
12.71
12.27
12.56
265,546
+0.25(+2.03%)
Jul 18, 2006
12.35
12.57
11.98
12.31
264,503
-0.02(-0.16%)
Jul 17, 2006
12.50
12.80
12.20
12.33
221,852
-0.22(-1.75%)
Jul 14, 2006
13.00
13.13
12.55
12.55
336,163
-0.48(-3.68%)
Jul 13, 2006
13.60
13.70
13.01
13.03
293,521
-0.64(-4.68%)
Jul 12, 2006
13.54
14.33
13.31
13.67
402,284
+0.07(+0.51%)
Jul 11, 2006
13.91
14.19
13.50
13.60
394,966
-0.36(-2.58%)
Jul 10, 2006
14.33
14.69
13.90
13.96
288,663
-0.27(-1.90%)
Jul 07, 2006
14.50
14.69
14.20
14.23
212,994
-0.19(-1.32%)
Jul 06, 2006
14.64
14.94
14.41
14.42
222,466
-0.19(-1.30%)
Jul 05, 2006
14.58
14.94
14.41
14.61
477,777
-0.12(-0.81%)
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.