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
Cohu Inc
(NQ:
COHU
)
30.50
-0.57 (-1.85%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Apr 30, 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 30, 2009
7.660
7.837
7.379
7.412
141,047
-0.22(-2.92%)
Jun 29, 2009
7.809
8.048
7.511
7.635
100,941
-0.18(-2.32%)
Jun 26, 2009
7.726
7.899
7.487
7.817
375,111
+0.04(+0.53%)
Jun 25, 2009
7.429
7.784
7.305
7.776
190,039
+0.24(+3.18%)
Jun 24, 2009
7.668
7.916
7.487
7.536
133,823
-0.08(-1.08%)
Jun 23, 2009
7.652
7.908
7.569
7.619
142,135
+0.01(+0.11%)
Jun 22, 2009
7.949
8.131
7.478
7.611
183,603
-0.38(-4.75%)
Jun 19, 2009
7.875
8.403
7.734
7.990
350,382
+0.26(+3.42%)
Jun 18, 2009
7.825
7.932
7.685
7.726
98,365
-0.10(-1.27%)
Jun 17, 2009
7.561
7.965
7.487
7.825
164,532
+0.25(+3.27%)
Jun 16, 2009
7.759
7.941
7.355
7.578
112,537
-0.16(-2.03%)
Jun 15, 2009
7.949
8.114
7.388
7.734
140,687
-0.33(-4.09%)
Jun 12, 2009
8.197
8.197
7.941
8.065
138,875
-0.19(-2.30%)
Jun 11, 2009
8.147
8.651
8.147
8.254
125,430
+0.12(+1.42%)
Jun 10, 2009
8.246
8.362
7.866
8.139
201,955
-0.06(-0.70%)
Jun 09, 2009
8.221
8.428
8.114
8.197
134,972
+0.02(+0.20%)
Jun 08, 2009
7.999
8.453
7.970
8.180
146,475
-0.04(-0.50%)
Jun 05, 2009
8.428
8.477
8.085
8.221
94,304
-0.12(-1.48%)
Jun 04, 2009
7.883
8.469
7.833
8.345
155,870
+0.51(+6.53%)
Jun 03, 2009
7.932
8.122
7.561
7.833
147,193
-0.19(-2.37%)
Jun 02, 2009
8.155
8.403
7.899
8.023
129,981
-0.17(-2.11%)
Jun 01, 2009
7.776
8.254
7.701
8.197
120,601
+0.56(+7.35%)
May 29, 2009
7.404
7.652
7.305
7.635
144,176
+0.23(+3.12%)
May 28, 2009
7.553
7.726
7.148
7.404
86,773
-0.11(-1.43%)
May 27, 2009
7.454
7.800
7.256
7.511
118,863
-0.03(-0.44%)
May 26, 2009
6.901
7.710
6.760
7.545
147,964
+0.59(+8.55%)
May 22, 2009
7.173
7.313
6.942
6.950
110,273
-0.20(-2.77%)
May 21, 2009
7.066
7.313
6.958
7.148
156,062
+0.00(+0.00%)
May 20, 2009
7.247
7.553
7.058
7.148
149,522
-0.06(-0.80%)
May 19, 2009
7.041
7.462
7.008
7.206
75,256
+0.16(+2.22%)
May 18, 2009
6.785
7.091
6.769
7.049
81,563
+0.31(+4.53%)
May 15, 2009
6.892
6.983
6.645
6.744
96,735
-0.11(-1.57%)
May 14, 2009
6.752
7.148
6.637
6.851
140,435
+0.16(+2.34%)
May 13, 2009
7.173
7.223
6.694
6.694
156,239
-0.63(-8.57%)
May 12, 2009
7.578
7.800
7.157
7.322
62,804
-0.23(-3.06%)
May 11, 2009
7.817
7.965
7.313
7.553
90,294
-0.45(-5.67%)
May 08, 2009
7.817
8.073
7.734
8.007
122,945
+0.35(+4.64%)
May 07, 2009
7.932
7.982
7.437
7.652
131,744
-0.21(-2.63%)
May 06, 2009
8.089
8.254
7.586
7.858
165,317
-0.15(-1.86%)
May 05, 2009
8.263
8.461
7.916
8.007
228,701
-0.27(-3.29%)
May 04, 2009
8.238
8.527
7.776
8.279
194,636
+0.25(+3.08%)
May 01, 2009
8.032
8.188
7.850
8.032
155,335
-0.02(-0.31%)
Apr 30, 2009
7.792
8.386
7.602
8.056
186,381
+0.35(+4.61%)
Apr 29, 2009
7.041
7.743
7.008
7.701
191,651
+0.70(+10.02%)
Apr 28, 2009
6.727
7.041
6.681
7.000
126,502
+0.21(+3.16%)
Apr 27, 2009
6.958
7.024
6.736
6.785
264,436
-0.33(-4.64%)
Apr 24, 2009
7.000
7.214
6.913
7.115
125,307
+0.21(+2.99%)
Apr 23, 2009
7.016
7.158
6.719
6.909
126,566
-0.12(-1.76%)
Apr 22, 2009
6.595
7.140
6.537
7.033
123,014
+0.31(+4.54%)
Apr 21, 2009
6.306
6.744
6.273
6.727
111,768
+0.41(+6.54%)
Apr 20, 2009
6.793
6.901
6.290
6.315
115,251
-0.67(-9.57%)
Apr 17, 2009
6.620
7.016
6.422
6.983
157,048
+0.40(+6.02%)
Apr 16, 2009
6.513
6.670
6.356
6.587
118,592
+0.12(+1.92%)
Apr 15, 2009
6.405
6.571
6.265
6.463
118,816
+0.01(+0.13%)
Apr 14, 2009
6.678
6.719
6.273
6.455
146,541
-0.36(-5.33%)
Apr 13, 2009
6.694
6.818
6.430
6.818
118,806
+0.02(+0.24%)
Apr 09, 2009
6.356
6.802
6.290
6.802
164,847
+0.61(+9.87%)
Apr 08, 2009
6.026
6.199
5.861
6.191
126,382
+0.20(+3.31%)
Apr 07, 2009
6.249
6.389
5.968
5.993
197,963
-0.35(-5.47%)
Apr 06, 2009
6.604
6.670
6.282
6.339
139,428
-0.35(-5.30%)
Apr 03, 2009
6.760
6.843
6.372
6.694
129,911
-0.07(-0.98%)
Apr 02, 2009
6.273
6.909
6.273
6.760
196,983
+0.62(+10.08%)
Apr 01, 2009
5.852
6.174
5.778
6.141
111,533
+0.20(+3.33%)
Mar 31, 2009
6.125
6.265
5.844
5.943
136,541
-0.12(-1.91%)
Mar 30, 2009
6.232
6.356
5.993
6.059
135,624
-1.04(-14.65%)
Mar 26, 2009
6.983
7.099
6.744
7.099
143,621
+0.25(+3.61%)
Mar 25, 2009
6.438
7.066
6.265
6.851
127,074
+0.11(+1.59%)
Mar 24, 2009
6.810
6.925
6.686
6.744
183,322
-0.09(-1.33%)
Mar 23, 2009
6.389
6.835
6.191
6.835
127,318
+0.79(+13.11%)
Mar 20, 2009
6.628
6.645
6.034
6.042
162,961
-0.51(-7.81%)
Mar 19, 2009
6.736
6.785
6.471
6.554
79,475
-0.11(-1.61%)
Mar 18, 2009
6.108
6.719
6.059
6.661
134,602
+0.53(+8.61%)
Mar 17, 2009
5.935
6.183
5.910
6.133
177,093
+0.17(+2.77%)
Mar 16, 2009
6.397
6.571
5.935
5.968
69,217
-0.39(-6.10%)
Mar 13, 2009
6.488
6.661
6.331
6.356
83,417
-0.13(-2.04%)
Mar 12, 2009
6.117
6.571
6.017
6.488
194,212
+0.35(+5.79%)
Mar 11, 2009
6.042
6.290
5.943
6.133
68,455
+0.13(+2.20%)
Mar 10, 2009
5.943
6.315
5.819
6.001
174,520
+0.16(+2.68%)
Mar 09, 2009
5.993
6.372
5.819
5.844
107,617
-0.23(-3.80%)
Mar 06, 2009
6.405
6.546
5.918
6.075
112,990
-0.27(-4.29%)
Mar 05, 2009
6.595
6.802
6.323
6.348
178,993
-0.45(-6.56%)
Mar 04, 2009
6.587
6.868
6.504
6.793
74,223
+0.08(+1.23%)
Mar 02, 2009
6.859
6.925
6.686
6.711
112,976
-0.28(-4.01%)
Feb 27, 2009
7.033
7.198
6.925
6.991
129,434
-0.15(-2.08%)
Feb 26, 2009
7.198
7.330
7.024
7.140
105,199
-0.01(-0.12%)
Feb 25, 2009
7.239
7.285
6.818
7.148
69,396
-0.16(-2.15%)
Feb 24, 2009
6.925
7.379
6.826
7.305
140,244
+0.29(+4.12%)
Feb 23, 2009
7.718
7.718
6.975
7.016
92,674
-0.66(-8.60%)
Feb 20, 2009
7.734
7.866
7.404
7.677
84,541
-0.17(-2.21%)
Feb 19, 2009
8.139
8.353
7.734
7.850
98,130
-0.21(-2.56%)
Feb 18, 2009
8.032
8.246
7.809
8.056
80,243
+0.09(+1.14%)
Feb 17, 2009
8.081
8.296
7.908
7.965
89,118
-0.44(-5.21%)
Feb 13, 2009
8.246
8.560
8.155
8.403
75,008
+0.09(+1.09%)
Feb 12, 2009
8.073
8.494
8.040
8.312
89,922
+0.02(+0.30%)
Feb 11, 2009
8.164
8.362
8.089
8.287
69,090
+0.28(+3.51%)
Feb 10, 2009
8.428
8.634
8.007
8.007
118,530
-0.50(-5.92%)
Feb 09, 2009
8.890
8.923
8.329
8.510
140,321
-0.45(-4.98%)
Feb 06, 2009
8.659
9.311
8.180
8.956
189,144
+0.25(+2.84%)
Feb 05, 2009
8.750
8.923
8.601
8.708
151,098
-0.14(-1.59%)
Feb 04, 2009
9.055
9.278
8.750
8.849
101,902
-0.21(-2.28%)
Feb 03, 2009
8.527
9.187
8.345
9.055
183,292
+0.58(+6.82%)
Feb 02, 2009
8.139
8.552
8.007
8.477
107,083
+0.24(+2.91%)
Jan 30, 2009
8.436
8.436
8.098
8.238
120,776
-0.15(-1.77%)
Jan 29, 2009
8.807
8.873
8.370
8.386
82,167
-0.55(-6.19%)
Jan 28, 2009
8.931
9.154
8.799
8.940
114,445
+0.11(+1.21%)
Jan 27, 2009
8.840
9.220
8.774
8.832
136,020
-0.02(-0.19%)
Jan 26, 2009
8.667
9.129
8.667
8.849
143,032
+0.17(+2.00%)
Jan 23, 2009
8.271
8.758
8.271
8.675
74,818
+0.14(+1.64%)
Jan 22, 2009
8.444
8.791
8.230
8.535
80,066
-0.08(-0.96%)
Jan 21, 2009
8.386
9.245
8.089
8.618
264,988
+0.28(+3.37%)
Jan 20, 2009
8.783
8.783
8.312
8.337
161,260
-0.60(-6.74%)
Jan 16, 2009
8.940
9.162
8.560
8.940
109,328
+0.07(+0.74%)
Jan 15, 2009
8.766
8.906
8.469
8.873
91,575
+0.10(+1.13%)
Jan 14, 2009
9.055
9.088
8.708
8.774
244,149
-0.45(-4.83%)
Jan 13, 2009
8.857
9.237
8.840
9.220
185,673
+0.33(+3.71%)
Jan 12, 2009
9.204
9.319
8.890
8.890
73,242
-0.34(-3.67%)
Jan 09, 2009
9.550
9.633
8.923
9.228
148,698
-0.35(-3.70%)
Jan 08, 2009
9.567
9.583
9.303
9.583
83,236
-0.03(-0.34%)
Jan 07, 2009
9.649
9.649
9.121
9.616
112,944
-0.29(-2.92%)
Jan 06, 2009
9.881
9.978
9.534
9.905
101,766
+0.09(+0.93%)
Jan 05, 2009
9.938
9.938
9.616
9.814
95,192
-0.15(-1.49%)
Jan 02, 2009
10.06
10.06
9.583
9.963
156,256
-0.07(-0.66%)
Dec 31, 2008
9.889
10.21
9.674
10.03
151,948
+0.14(+1.42%)
Dec 30, 2008
9.600
9.905
9.410
9.889
100,975
+0.38(+3.99%)
Dec 29, 2008
9.914
10.05
9.460
9.509
45,962
-0.39(-3.92%)
Dec 26, 2008
9.897
10.17
9.592
9.897
26,279
+0.05(+0.50%)
Dec 24, 2008
9.707
9.930
9.592
9.848
45,536
+0.12(+1.19%)
Dec 23, 2008
9.872
10.29
9.460
9.732
77,498
+0.00(+0.00%)
Dec 22, 2008
9.905
10.33
9.220
9.732
107,192
-0.17(-1.67%)
Dec 19, 2008
10.08
10.38
9.786
9.897
336,521
+0.07(+0.76%)
Dec 18, 2008
10.08
10.18
9.493
9.823
91,600
-0.30(-2.94%)
Dec 17, 2008
9.781
10.17
9.781
10.12
106,001
+0.15(+1.49%)
Dec 16, 2008
9.641
9.988
9.443
9.971
145,215
+0.50(+5.23%)
Dec 15, 2008
9.253
9.724
9.253
9.476
153,378
+0.27(+2.96%)
Dec 12, 2008
9.286
9.740
8.725
9.204
242,398
-0.37(-3.88%)
Dec 11, 2008
9.344
9.839
9.261
9.575
189,862
-0.02(-0.26%)
Dec 10, 2008
9.303
10.10
8.956
9.600
100,510
+0.39(+4.21%)
Dec 09, 2008
9.162
10.39
8.997
9.212
161,444
-0.09(-0.98%)
Dec 08, 2008
8.997
9.707
8.386
9.303
154,779
+0.53(+6.02%)
Dec 05, 2008
8.114
8.791
7.875
8.774
199,334
+0.49(+5.88%)
Dec 04, 2008
8.552
8.948
8.221
8.287
121,140
-0.44(-5.01%)
Dec 03, 2008
8.230
8.906
8.089
8.725
168,643
+0.07(+0.86%)
Dec 02, 2008
8.419
8.766
8.188
8.651
137,857
+0.45(+5.54%)
Dec 01, 2008
8.948
9.352
8.147
8.197
157,878
-1.05(-11.34%)
Nov 28, 2008
9.179
9.278
9.022
9.245
43,598
-0.14(-1.50%)
Nov 26, 2008
8.774
9.493
8.552
9.385
170,458
+0.34(+3.74%)
Nov 25, 2008
8.816
9.179
8.337
9.047
150,098
+0.19(+2.14%)
Nov 24, 2008
8.353
8.931
7.677
8.857
293,498
+0.57(+6.87%)
Nov 21, 2008
8.155
8.568
7.536
8.287
244,085
+0.28(+3.51%)
Nov 20, 2008
8.296
8.758
7.908
8.007
204,103
-0.34(-4.06%)
Nov 19, 2008
9.402
9.567
8.287
8.345
143,736
-1.09(-11.55%)
Nov 18, 2008
9.336
9.649
9.080
9.435
313,001
+0.17(+1.87%)
Nov 17, 2008
9.649
9.814
9.245
9.261
124,145
-0.51(-5.24%)
Nov 14, 2008
10.40
10.63
9.682
9.773
131,311
-0.89(-8.36%)
Nov 13, 2008
9.699
10.72
9.583
10.66
175,191
+0.95(+9.77%)
Nov 12, 2008
9.814
9.938
9.682
9.715
123,973
-0.26(-2.57%)
Nov 11, 2008
10.11
10.43
9.926
9.971
86,986
-0.26(-2.50%)
Nov 10, 2008
10.88
10.88
10.02
10.23
87,606
-0.45(-4.18%)
Nov 07, 2008
10.37
10.84
9.872
10.67
105,666
+0.40(+3.86%)
Nov 06, 2008
10.62
10.83
10.23
10.28
99,035
-0.49(-4.52%)
Nov 05, 2008
11.28
11.47
10.73
10.76
94,165
-0.69(-6.05%)
Nov 04, 2008
11.66
11.90
11.25
11.46
110,015
-0.07(-0.57%)
Nov 03, 2008
11.67
11.98
11.10
11.52
151,917
-0.15(-1.27%)
Oct 31, 2008
11.06
11.77
10.60
11.67
137,610
+0.48(+4.28%)
Oct 30, 2008
10.61
11.28
10.55
11.19
102,161
+0.90(+8.74%)
Oct 29, 2008
10.39
10.80
9.732
10.29
121,088
-0.03(-0.32%)
Oct 28, 2008
9.699
10.36
9.385
10.33
157,381
+0.87(+9.16%)
Oct 27, 2008
9.526
10.12
9.319
9.460
153,982
-0.25(-2.55%)
Oct 24, 2008
9.261
10.40
9.261
9.707
226,912
-0.29(-2.89%)
Oct 23, 2008
10.67
11.06
9.633
9.996
230,536
-0.59(-5.54%)
Oct 22, 2008
11.10
11.27
10.55
10.58
143,247
-0.62(-5.53%)
Oct 21, 2008
11.47
11.98
11.09
11.20
89,278
-0.53(-4.50%)
Oct 20, 2008
11.28
11.76
10.68
11.73
141,124
+0.59(+5.34%)
Oct 17, 2008
11.38
12.07
10.82
11.14
236,184
-0.73(-6.19%)
Oct 16, 2008
10.26
11.96
10.26
11.87
233,869
+1.54(+14.95%)
Oct 15, 2008
11.03
11.53
10.28
10.33
109,745
-0.86(-7.67%)
Oct 14, 2008
12.20
12.20
11.13
11.18
110,977
-0.59(-5.05%)
Oct 13, 2008
11.06
11.87
10.90
11.78
236,802
+1.23(+11.66%)
Oct 10, 2008
9.641
10.76
9.493
10.55
219,571
+0.41(+4.07%)
Oct 09, 2008
11.40
11.42
10.13
10.14
177,091
-1.02(-9.17%)
Oct 08, 2008
10.80
11.80
10.80
11.16
224,324
-0.02(-0.22%)
Oct 07, 2008
11.93
12.45
11.18
11.18
147,757
-0.64(-5.38%)
Oct 06, 2008
12.18
12.18
11.27
11.82
179,978
-0.22(-1.85%)
Oct 03, 2008
12.71
12.93
12.03
12.04
154,304
-0.45(-3.63%)
Oct 02, 2008
12.75
12.98
12.47
12.50
85,250
-0.37(-2.89%)
Oct 01, 2008
12.86
13.70
12.66
12.87
126,412
-0.19(-1.45%)
Sep 30, 2008
12.94
13.13
12.60
13.06
131,191
+0.27(+2.13%)
Sep 29, 2008
13.50
13.74
12.68
12.79
208,141
-1.04(-7.52%)
Sep 26, 2008
13.25
13.91
13.25
13.83
172,981
+0.29(+2.13%)
Sep 25, 2008
13.53
13.83
13.33
13.54
126,401
+0.09(+0.68%)
Sep 24, 2008
13.83
14.21
13.37
13.45
295,930
-0.38(-2.75%)
Sep 23, 2008
14.27
14.27
13.60
13.83
141,247
-0.45(-3.12%)
Sep 22, 2008
14.33
14.86
13.97
14.27
293,086
-0.09(-0.63%)
Sep 19, 2008
14.24
14.59
13.77
14.36
659,353
+0.77(+5.65%)
Sep 18, 2008
12.68
13.99
12.31
13.60
375,237
+1.17(+9.43%)
Sep 17, 2008
12.21
12.73
11.91
12.42
212,938
+0.10(+0.80%)
Sep 16, 2008
12.06
12.34
12.06
12.32
210,986
+0.16(+1.29%)
Sep 15, 2008
12.06
12.41
12.05
12.17
149,626
-0.23(-1.86%)
Sep 12, 2008
12.23
12.51
12.06
12.40
131,360
+0.11(+0.87%)
Sep 11, 2008
12.70
13.54
12.28
12.29
249,743
-0.67(-5.16%)
Sep 10, 2008
13.24
13.58
12.82
12.96
169,610
-0.06(-0.44%)
Sep 09, 2008
13.17
13.50
13.00
13.02
174,367
-0.14(-1.07%)
Sep 08, 2008
13.12
13.57
12.71
13.16
136,917
+0.40(+3.17%)
Sep 05, 2008
12.89
13.17
12.60
12.75
134,105
-0.19(-1.47%)
Sep 04, 2008
13.24
13.41
12.94
12.94
138,109
-0.37(-2.79%)
Sep 03, 2008
13.77
13.88
13.30
13.31
149,301
-0.47(-3.41%)
Sep 02, 2008
14.04
14.12
13.57
13.78
88,173
+0.00(+0.00%)
Aug 29, 2008
14.00
14.59
13.60
13.78
83,994
-0.31(-2.17%)
Aug 28, 2008
14.07
14.15
13.80
14.09
153,231
+0.06(+0.41%)
Aug 27, 2008
13.55
14.31
13.55
14.03
149,889
+0.47(+3.47%)
Aug 26, 2008
13.22
13.74
13.21
13.56
160,035
+0.33(+2.50%)
Aug 25, 2008
13.82
13.90
13.13
13.23
190,299
-0.64(-4.64%)
Aug 22, 2008
14.02
14.16
13.62
13.88
219,554
-0.07(-0.47%)
Aug 21, 2008
14.03
14.77
13.70
13.94
74,262
-0.24(-1.69%)
Aug 20, 2008
14.37
14.82
13.52
14.18
76,195
-0.07(-0.52%)
Aug 19, 2008
14.32
14.41
13.63
14.26
90,236
-0.19(-1.31%)
Aug 18, 2008
14.45
14.85
14.28
14.45
106,739
-0.02(-0.11%)
Aug 15, 2008
14.68
15.02
14.19
14.46
233,739
+0.02(+0.11%)
Aug 14, 2008
14.50
15.19
14.12
14.45
135,806
-0.15(-1.02%)
Aug 13, 2008
14.87
15.34
14.43
14.59
131,174
-0.45(-3.02%)
Aug 12, 2008
15.53
15.68
14.68
15.05
168,030
-0.64(-4.10%)
Aug 11, 2008
14.63
15.77
14.29
15.69
162,595
+1.05(+7.16%)
Aug 08, 2008
13.97
14.64
13.80
14.64
96,423
+0.64(+4.60%)
Aug 07, 2008
13.71
14.20
13.65
14.00
131,809
+0.19(+1.38%)
Aug 06, 2008
13.94
13.94
13.46
13.81
156,188
-0.20(-1.41%)
Aug 05, 2008
13.52
14.06
13.36
14.01
203,976
+0.63(+4.69%)
Aug 04, 2008
12.98
13.42
12.66
13.38
140,694
+0.42(+3.25%)
Aug 01, 2008
13.20
13.20
12.71
12.96
105,073
-0.18(-1.38%)
Jul 31, 2008
12.95
13.39
12.69
13.14
134,242
-0.04(-0.31%)
Jul 30, 2008
13.40
13.45
12.60
13.18
101,686
-0.11(-0.81%)
Jul 29, 2008
13.29
13.60
12.29
13.29
145,275
+0.60(+4.75%)
Jul 28, 2008
13.37
13.37
12.65
12.69
122,186
-0.76(-5.65%)
Jul 25, 2008
13.12
13.86
12.03
13.45
156,796
+0.40(+3.10%)
Jul 24, 2008
13.07
13.35
12.63
13.04
161,628
-0.12(-0.94%)
Jul 23, 2008
13.25
13.44
12.77
13.17
136,150
-0.13(-0.99%)
Jul 22, 2008
12.70
13.40
12.56
13.30
162,833
+0.39(+3.00%)
Jul 21, 2008
13.07
13.41
12.43
12.91
70,338
-0.14(-1.08%)
Jul 18, 2008
13.23
13.50
12.79
13.05
106,259
-0.21(-1.62%)
Jul 17, 2008
12.89
13.31
12.68
13.26
114,473
+0.40(+3.08%)
Jul 16, 2008
12.47
12.90
12.36
12.87
158,005
+0.43(+3.45%)
Jul 15, 2008
12.34
12.93
12.00
12.44
256,562
-0.08(-0.66%)
Jul 14, 2008
13.09
13.09
12.39
12.52
62,615
-0.48(-3.68%)
Jul 11, 2008
12.38
13.00
12.31
13.00
101,361
+0.46(+3.69%)
Jul 10, 2008
12.30
12.77
12.22
12.54
91,339
+0.24(+1.95%)
Jul 09, 2008
13.09
13.09
12.29
12.30
97,682
-0.82(-6.23%)
Jul 08, 2008
12.41
13.13
12.30
13.12
104,148
+0.74(+6.00%)
Jul 07, 2008
12.54
12.72
12.26
12.37
79,189
-0.09(-0.73%)
Jul 04, 2008
12.51
12.93
12.40
12.46
52,289
+0.00(+0.00%)
Jul 03, 2008
12.51
12.93
12.40
12.46
52,289
-0.02(-0.13%)
Jul 02, 2008
12.37
13.57
12.03
12.48
143,924
+0.06(+0.46%)
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.