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
Bottomline Tech IN
(NQ:
EPAY
)
56.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2022
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, 2009
8.160
8.430
7.850
7.850
54,682
-0.28(-3.44%)
Apr 29, 2009
7.800
8.150
7.540
8.130
74,688
+0.34(+4.36%)
Apr 28, 2009
7.090
7.840
7.090
7.790
79,264
+0.64(+8.95%)
Apr 27, 2009
7.560
7.720
7.000
7.150
100,055
-0.53(-6.90%)
Apr 24, 2009
7.500
7.790
7.000
7.680
126,555
+0.72(+10.34%)
Apr 23, 2009
6.890
7.135
6.750
6.960
97,022
-0.06(-0.85%)
Apr 22, 2009
7.110
7.375
6.980
7.020
48,729
-0.23(-3.17%)
Apr 21, 2009
6.820
7.250
6.710
7.250
34,744
+0.42(+6.15%)
Apr 20, 2009
6.890
7.050
6.790
6.830
54,034
-0.37(-5.14%)
Apr 17, 2009
7.250
7.290
6.940
7.200
41,284
-0.03(-0.41%)
Apr 16, 2009
6.860
7.260
6.650
7.230
114,537
+0.12(+1.69%)
Apr 15, 2009
6.930
7.130
6.910
7.110
23,167
+0.12(+1.72%)
Apr 14, 2009
7.170
7.510
6.890
6.990
51,939
-0.32(-4.38%)
Apr 13, 2009
7.180
7.310
6.800
7.310
31,234
+0.06(+0.83%)
Apr 09, 2009
7.260
7.370
7.020
7.250
57,865
+0.03(+0.42%)
Apr 08, 2009
6.930
7.220
6.760
7.220
145,678
+0.32(+4.64%)
Apr 07, 2009
7.030
7.250
6.880
6.900
100,762
-0.26(-3.63%)
Apr 06, 2009
7.160
7.190
6.850
7.160
45,357
-0.12(-1.65%)
Apr 03, 2009
7.670
7.670
6.960
7.280
47,288
-0.43(-5.58%)
Apr 02, 2009
7.260
7.830
7.120
7.710
87,122
+0.65(+9.21%)
Apr 01, 2009
6.500
7.220
6.430
7.060
77,139
+0.48(+7.29%)
Mar 31, 2009
7.130
7.130
6.560
6.580
65,864
-0.43(-6.13%)
Mar 30, 2009
7.000
7.120
6.470
7.010
53,865
-0.19(-2.64%)
Mar 26, 2009
7.230
7.360
6.970
7.200
81,225
+0.10(+1.41%)
Mar 25, 2009
6.900
7.320
6.790
7.100
78,762
+0.28(+4.11%)
Mar 24, 2009
7.500
7.600
6.760
6.820
141,161
-0.82(-10.73%)
Mar 23, 2009
7.190
7.640
6.760
7.640
115,687
+0.88(+13.02%)
Mar 20, 2009
6.400
7.170
6.400
6.760
130,941
-0.26(-3.70%)
Mar 19, 2009
6.670
7.135
6.625
7.020
137,456
+0.41(+6.20%)
Mar 18, 2009
6.500
6.610
6.260
6.610
97,050
+0.11(+1.69%)
Mar 17, 2009
5.980
6.500
5.980
6.500
67,460
+0.51(+8.51%)
Mar 16, 2009
6.040
6.390
5.925
5.990
94,624
-0.01(-0.17%)
Mar 13, 2009
5.710
6.030
5.690
6.000
61,979
+0.39(+6.95%)
Mar 12, 2009
4.880
5.630
4.830
5.610
74,922
+0.69(+14.02%)
Mar 11, 2009
5.120
5.230
4.850
4.920
37,602
-0.15(-2.96%)
Mar 10, 2009
4.810
5.130
4.810
5.070
54,281
+0.39(+8.33%)
Mar 09, 2009
5.020
5.240
4.660
4.680
30,007
-0.39(-7.69%)
Mar 06, 2009
5.000
5.140
4.760
5.070
45,067
+0.12(+2.42%)
Mar 05, 2009
5.280
5.430
4.920
4.950
41,069
-0.48(-8.84%)
Mar 04, 2009
5.440
5.500
5.190
5.430
45,627
-0.02(-0.37%)
Mar 02, 2009
5.740
5.890
5.450
5.450
77,266
-0.40(-6.84%)
Feb 27, 2009
5.550
6.200
5.550
5.850
89,367
+0.19(+3.36%)
Feb 26, 2009
6.000
6.040
5.630
5.660
50,455
-0.30(-5.03%)
Feb 25, 2009
6.120
6.220
5.650
5.960
68,612
-0.19(-3.09%)
Feb 24, 2009
5.520
6.180
5.520
6.150
73,571
+0.54(+9.63%)
Feb 23, 2009
5.610
5.668
5.500
5.610
72,416
+0.03(+0.54%)
Feb 20, 2009
5.410
5.720
5.370
5.580
83,646
+0.09(+1.64%)
Feb 19, 2009
5.620
5.720
5.460
5.490
63,651
-0.07(-1.26%)
Feb 18, 2009
5.660
5.830
5.540
5.560
42,306
-0.05(-0.89%)
Feb 17, 2009
6.250
6.339
5.580
5.610
66,842
-0.82(-12.75%)
Feb 13, 2009
6.350
6.480
6.260
6.430
69,286
+0.08(+1.26%)
Feb 12, 2009
6.120
6.500
6.120
6.350
60,607
-0.02(-0.31%)
Feb 11, 2009
6.510
6.510
6.270
6.370
60,863
-0.09(-1.39%)
Feb 10, 2009
6.820
7.110
6.380
6.460
116,903
-0.43(-6.24%)
Feb 09, 2009
6.860
6.950
6.470
6.890
52,251
-0.02(-0.29%)
Feb 06, 2009
6.380
6.990
6.290
6.910
80,616
+0.50(+7.80%)
Feb 05, 2009
6.180
6.540
6.040
6.410
71,197
+0.16(+2.56%)
Feb 04, 2009
6.310
6.430
6.030
6.250
144,203
-0.08(-1.26%)
Feb 03, 2009
6.850
6.850
6.020
6.330
166,845
-0.48(-7.05%)
Feb 02, 2009
6.600
6.830
6.290
6.810
137,911
+0.13(+1.95%)
Jan 30, 2009
6.850
6.950
6.600
6.680
91,415
-0.12(-1.76%)
Jan 29, 2009
6.570
6.880
6.550
6.800
70,692
+0.17(+2.56%)
Jan 28, 2009
6.620
6.690
6.420
6.630
105,094
+0.08(+1.22%)
Jan 27, 2009
6.340
6.580
6.040
6.550
100,274
+0.21(+3.31%)
Jan 26, 2009
5.480
6.390
5.480
6.340
62,919
+0.89(+16.33%)
Jan 23, 2009
5.320
5.670
5.300
5.450
101,766
-0.01(-0.18%)
Jan 22, 2009
6.120
6.120
5.450
5.460
31,428
-0.65(-10.64%)
Jan 21, 2009
5.500
6.140
5.280
6.110
54,465
+0.64(+11.70%)
Jan 20, 2009
6.000
6.090
5.420
5.470
76,141
-0.59(-9.74%)
Jan 16, 2009
6.330
6.370
6.000
6.060
37,319
-0.23(-3.66%)
Jan 15, 2009
6.260
6.530
6.100
6.290
62,712
+0.03(+0.48%)
Jan 14, 2009
6.250
6.400
6.150
6.260
76,909
-0.10(-1.57%)
Jan 13, 2009
6.250
6.460
6.170
6.360
89,413
+0.02(+0.32%)
Jan 12, 2009
6.620
6.680
6.310
6.340
60,837
-0.29(-4.37%)
Jan 09, 2009
7.070
7.070
6.580
6.630
61,184
-0.48(-6.75%)
Jan 08, 2009
6.910
7.260
6.790
7.110
46,684
+0.17(+2.45%)
Jan 07, 2009
7.250
7.260
6.870
6.940
37,175
-0.42(-5.71%)
Jan 06, 2009
7.190
7.630
7.110
7.360
94,421
+0.21(+2.94%)
Jan 05, 2009
7.240
7.670
6.740
7.150
60,238
+0.00(+0.00%)
Jan 02, 2009
7.110
7.340
6.790
7.150
49,258
+0.05(+0.70%)
Dec 31, 2008
7.170
7.210
6.530
7.100
105,656
-0.04(-0.56%)
Dec 30, 2008
6.260
7.290
6.050
7.140
90,475
+0.97(+15.72%)
Dec 29, 2008
6.480
6.480
5.850
6.170
91,847
-0.31(-4.78%)
Dec 26, 2008
6.600
6.600
6.220
6.480
21,580
-0.08(-1.22%)
Dec 24, 2008
6.570
6.630
6.430
6.560
8,312
-0.03(-0.46%)
Dec 23, 2008
6.780
6.880
6.340
6.590
34,226
-0.13(-1.93%)
Dec 22, 2008
6.890
6.910
6.240
6.720
52,494
-0.16(-2.33%)
Dec 19, 2008
6.670
8.170
6.140
6.880
202,758
+0.53(+8.35%)
Dec 18, 2008
6.360
6.920
6.190
6.350
48,872
-0.10(-1.55%)
Dec 17, 2008
6.400
6.460
6.000
6.450
63,377
-0.04(-0.62%)
Dec 16, 2008
6.590
6.860
6.290
6.490
150,730
+0.05(+0.78%)
Dec 15, 2008
6.610
6.660
6.140
6.440
56,781
-0.16(-2.42%)
Dec 12, 2008
5.760
6.600
5.620
6.600
95,767
+0.75(+12.82%)
Dec 11, 2008
6.310
6.530
5.690
5.850
49,731
-0.55(-8.59%)
Dec 10, 2008
6.330
6.730
6.120
6.400
31,845
+0.13(+2.07%)
Dec 09, 2008
6.470
6.800
6.040
6.270
100,528
-0.39(-5.86%)
Dec 08, 2008
6.660
7.040
6.390
6.660
119,333
+0.13(+1.99%)
Dec 05, 2008
5.990
6.540
5.500
6.530
54,014
+0.46(+7.58%)
Dec 04, 2008
6.300
6.670
5.920
6.070
80,153
-0.32(-5.01%)
Dec 03, 2008
6.300
6.740
5.470
6.390
94,243
+0.45(+7.58%)
Dec 02, 2008
5.990
6.120
5.480
5.940
89,774
+0.06(+1.02%)
Dec 01, 2008
6.720
6.890
5.850
5.880
164,983
-0.92(-13.53%)
Nov 28, 2008
6.290
6.850
6.170
6.800
90,564
+0.44(+6.92%)
Nov 26, 2008
5.410
6.370
5.300
6.360
83,801
+0.78(+13.98%)
Nov 25, 2008
5.740
5.760
4.970
5.580
122,301
-0.11(-1.93%)
Nov 24, 2008
5.260
5.780
5.100
5.690
146,973
+0.52(+10.06%)
Nov 21, 2008
5.010
5.200
4.460
5.170
196,673
+0.26(+5.30%)
Nov 20, 2008
5.340
5.490
4.860
4.910
148,159
-0.43(-8.05%)
Nov 19, 2008
5.910
6.040
5.330
5.340
111,521
-0.57(-9.64%)
Nov 18, 2008
6.130
6.170
5.720
5.910
124,314
-0.15(-2.48%)
Nov 17, 2008
6.200
6.280
5.790
6.060
142,825
-0.19(-3.04%)
Nov 14, 2008
6.770
7.010
6.230
6.250
82,770
-0.69(-9.94%)
Nov 13, 2008
6.210
6.950
5.880
6.940
117,407
+0.72(+11.58%)
Nov 12, 2008
6.480
6.900
6.180
6.220
79,211
-0.36(-5.47%)
Nov 11, 2008
6.470
7.060
6.370
6.580
96,161
+0.06(+0.92%)
Nov 10, 2008
7.040
7.040
6.310
6.520
91,104
-0.32(-4.68%)
Nov 07, 2008
7.090
7.110
6.660
6.840
121,800
-0.16(-2.29%)
Nov 06, 2008
7.300
7.440
6.930
7.000
119,784
-0.32(-4.37%)
Nov 05, 2008
8.110
8.110
7.300
7.320
116,837
-0.91(-11.06%)
Nov 04, 2008
8.560
8.560
7.960
8.230
75,422
-0.11(-1.32%)
Nov 03, 2008
8.780
8.870
7.510
8.340
88,053
+0.46(+5.84%)
Oct 31, 2008
7.150
8.100
7.090
7.880
109,524
+0.64(+8.84%)
Oct 30, 2008
7.670
8.160
6.900
7.240
106,336
-0.23(-3.08%)
Oct 29, 2008
7.510
7.890
7.130
7.470
77,456
+0.01(+0.13%)
Oct 28, 2008
7.390
7.570
6.930
7.460
270,810
+0.25(+3.47%)
Oct 27, 2008
7.030
7.358
6.820
7.210
134,899
+0.03(+0.42%)
Oct 24, 2008
6.610
7.690
6.610
7.180
97,196
+0.00(+0.00%)
Oct 23, 2008
7.230
7.620
6.870
7.180
108,663
-0.08(-1.10%)
Oct 22, 2008
7.400
7.940
7.250
7.260
90,534
-0.18(-2.42%)
Oct 21, 2008
7.330
7.490
7.250
7.440
133,302
+0.04(+0.54%)
Oct 20, 2008
7.440
7.930
7.020
7.400
61,156
+0.10(+1.37%)
Oct 17, 2008
7.320
8.000
6.990
7.300
100,769
-0.31(-4.07%)
Oct 16, 2008
6.780
7.610
6.380
7.610
91,991
+0.88(+13.08%)
Oct 15, 2008
7.540
7.700
6.720
6.730
75,404
-0.89(-11.68%)
Oct 14, 2008
8.040
8.240
7.400
7.620
86,102
-0.14(-1.80%)
Oct 13, 2008
7.900
8.180
7.410
7.760
149,525
-0.14(-1.77%)
Oct 10, 2008
6.750
7.990
6.530
7.900
121,182
+0.56(+7.63%)
Oct 09, 2008
8.450
8.450
7.340
7.340
74,655
-0.91(-11.03%)
Oct 08, 2008
8.170
8.840
7.790
8.250
79,389
-0.02(-0.24%)
Oct 07, 2008
9.060
9.510
8.220
8.270
131,511
-0.66(-7.39%)
Oct 06, 2008
9.250
9.520
8.680
8.930
138,272
-0.47(-5.00%)
Oct 03, 2008
9.950
10.10
9.390
9.400
74,197
-0.38(-3.89%)
Oct 02, 2008
9.750
10.46
9.700
9.780
38,002
-0.03(-0.31%)
Oct 01, 2008
10.29
10.31
9.750
9.810
49,469
-0.59(-5.67%)
Sep 30, 2008
10.61
10.65
10.33
10.40
70,489
-0.09(-0.86%)
Sep 29, 2008
10.16
10.61
9.700
10.49
151,227
+0.15(+1.45%)
Sep 26, 2008
10.17
10.38
10.06
10.34
59,634
+0.09(+0.88%)
Sep 25, 2008
10.69
10.71
10.21
10.25
72,620
-0.18(-1.73%)
Sep 24, 2008
10.63
10.80
10.36
10.43
134,101
-0.20(-1.88%)
Sep 23, 2008
10.46
10.79
10.15
10.63
83,165
+0.17(+1.63%)
Sep 22, 2008
11.23
11.23
10.15
10.46
319,513
-0.80(-7.10%)
Sep 19, 2008
12.12
13.00
10.74
11.26
420,641
-0.52(-4.41%)
Sep 18, 2008
10.23
11.96
10.05
11.78
189,012
+1.81(+18.15%)
Sep 17, 2008
10.37
10.40
9.930
9.970
104,312
-0.56(-5.32%)
Sep 16, 2008
10.06
10.53
9.850
10.53
108,781
+0.35(+3.44%)
Sep 15, 2008
10.99
11.00
10.04
10.18
84,709
-0.98(-8.78%)
Sep 12, 2008
10.80
11.40
10.46
11.16
75,225
+0.29(+2.67%)
Sep 11, 2008
10.75
10.95
10.51
10.87
66,086
+0.07(+0.65%)
Sep 10, 2008
11.13
11.31
10.75
10.80
106,847
-0.17(-1.55%)
Sep 09, 2008
10.94
11.39
10.72
10.97
97,712
+0.02(+0.18%)
Sep 08, 2008
10.73
11.07
10.64
10.95
71,896
+0.46(+4.34%)
Sep 05, 2008
10.50
10.72
10.20
10.49
63,803
-0.08(-0.71%)
Sep 04, 2008
11.08
11.12
10.39
10.57
70,232
-0.62(-5.54%)
Sep 03, 2008
11.23
11.23
10.71
11.19
128,304
-0.05(-0.44%)
Sep 02, 2008
11.72
11.93
11.09
11.24
51,244
-0.28(-2.43%)
Aug 29, 2008
11.58
11.62
11.17
11.52
57,788
-0.12(-1.03%)
Aug 28, 2008
11.31
11.96
11.31
11.64
92,915
+0.35(+3.10%)
Aug 27, 2008
11.15
11.54
11.15
11.29
63,554
+0.13(+1.16%)
Aug 26, 2008
10.80
11.22
10.79
11.16
78,707
+0.34(+3.14%)
Aug 25, 2008
11.23
11.28
10.56
10.82
97,172
-0.46(-4.08%)
Aug 22, 2008
10.94
11.38
10.78
11.28
146,379
+0.37(+3.39%)
Aug 21, 2008
11.08
11.46
10.90
10.91
152,168
-0.26(-2.33%)
Aug 20, 2008
11.44
11.71
11.06
11.17
80,751
-0.20(-1.76%)
Aug 19, 2008
11.46
11.58
11.03
11.37
109,648
-0.17(-1.47%)
Aug 18, 2008
11.87
11.87
11.32
11.54
119,835
-0.33(-2.78%)
Aug 15, 2008
12.44
12.44
11.61
11.87
231,079
-0.34(-2.78%)
Aug 14, 2008
11.73
12.36
11.62
12.21
118,775
+0.38(+3.21%)
Aug 13, 2008
12.06
12.14
11.33
11.83
255,049
-0.22(-1.83%)
Aug 12, 2008
12.39
12.39
11.77
12.05
87,179
-0.41(-3.29%)
Aug 11, 2008
12.44
12.49
11.36
12.46
111,855
+0.09(+0.73%)
Aug 08, 2008
12.00
12.53
11.48
12.37
155,050
+0.55(+4.65%)
Aug 07, 2008
11.80
12.02
11.58
11.82
125,320
-0.12(-1.01%)
Aug 06, 2008
12.21
12.24
11.82
11.94
88,438
-0.36(-2.93%)
Aug 05, 2008
11.98
12.34
11.47
12.30
129,163
+0.50(+4.24%)
Aug 04, 2008
11.77
12.06
11.53
11.80
64,332
+0.05(+0.43%)
Aug 01, 2008
11.97
12.13
11.37
11.75
65,436
-0.22(-1.84%)
Jul 31, 2008
12.08
12.19
11.83
11.97
98,424
-0.25(-2.05%)
Jul 30, 2008
11.99
12.30
11.78
12.22
97,814
+0.32(+2.69%)
Jul 29, 2008
11.90
12.35
11.36
11.90
137,509
+0.26(+2.23%)
Jul 28, 2008
11.75
11.82
11.50
11.64
58,087
-0.18(-1.52%)
Jul 25, 2008
11.70
11.98
11.27
11.82
89,967
+0.24(+2.07%)
Jul 24, 2008
11.35
11.73
11.23
11.58
66,326
+0.28(+2.48%)
Jul 23, 2008
11.53
11.53
11.11
11.30
119,915
-0.22(-1.91%)
Jul 22, 2008
11.21
11.57
11.10
11.52
108,686
+0.19(+1.68%)
Jul 21, 2008
11.46
11.67
11.28
11.33
131,300
-0.06(-0.53%)
Jul 18, 2008
11.23
11.47
10.79
11.39
136,745
+0.11(+0.98%)
Jul 17, 2008
11.31
11.49
10.69
11.28
259,520
+0.04(+0.36%)
Jul 16, 2008
10.86
11.24
10.56
11.24
94,504
+0.40(+3.69%)
Jul 15, 2008
10.06
10.95
9.820
10.84
155,113
+0.71(+7.01%)
Jul 14, 2008
10.30
10.51
9.880
10.13
78,808
-0.12(-1.17%)
Jul 11, 2008
10.14
10.28
9.880
10.25
116,735
+0.00(+0.00%)
Jul 10, 2008
10.07
10.33
10.00
10.25
76,639
+0.18(+1.79%)
Jul 09, 2008
10.58
10.68
10.07
10.07
87,562
-0.49(-4.64%)
Jul 08, 2008
10.21
10.57
10.02
10.56
129,712
+0.40(+3.94%)
Jul 07, 2008
9.830
10.32
9.830
10.16
106,287
+0.41(+4.21%)
Jul 04, 2008
9.790
10.06
9.700
9.750
56,687
+0.00(+0.00%)
Jul 03, 2008
9.790
10.06
9.700
9.750
56,687
-0.04(-0.41%)
Jul 02, 2008
9.860
10.22
9.750
9.790
100,031
-0.08(-0.81%)
Jul 01, 2008
9.610
9.990
9.610
9.870
151,343
+0.14(+1.44%)
Jun 30, 2008
9.690
9.890
9.600
9.730
164,463
-0.17(-1.72%)
Jun 27, 2008
9.970
10.26
9.680
9.900
447,307
-0.07(-0.70%)
Jun 26, 2008
9.920
10.17
9.790
9.970
198,756
-0.08(-0.80%)
Jun 25, 2008
9.960
10.42
9.930
10.05
137,608
+0.10(+1.01%)
Jun 24, 2008
10.27
10.31
9.780
9.950
164,130
-0.42(-4.05%)
Jun 23, 2008
10.82
10.84
10.28
10.37
127,041
-0.43(-3.98%)
Jun 20, 2008
11.12
11.24
10.59
10.80
151,904
-0.37(-3.31%)
Jun 19, 2008
10.84
11.24
10.66
11.17
63,761
+0.30(+2.76%)
Jun 18, 2008
10.92
10.93
10.62
10.87
149,519
-0.08(-0.73%)
Jun 17, 2008
10.99
11.05
10.85
10.95
83,004
-0.03(-0.27%)
Jun 16, 2008
10.92
11.10
10.75
10.98
87,138
+0.04(+0.37%)
Jun 13, 2008
11.04
11.25
10.80
10.94
136,662
+0.02(+0.18%)
Jun 12, 2008
10.75
11.00
10.69
10.92
175,501
+0.27(+2.54%)
Jun 11, 2008
10.74
11.22
10.65
10.65
226,159
-0.14(-1.30%)
Jun 10, 2008
10.41
10.83
10.29
10.79
257,532
+0.38(+3.65%)
Jun 09, 2008
10.65
10.85
10.33
10.41
281,251
-0.24(-2.25%)
Jun 06, 2008
10.30
10.94
10.30
10.65
643,414
+0.67(+6.71%)
Jun 05, 2008
9.840
10.04
9.656
9.980
235,067
+0.24(+2.46%)
Jun 04, 2008
9.560
9.890
9.550
9.740
159,910
+0.17(+1.78%)
Jun 03, 2008
9.620
9.800
9.500
9.570
120,069
-0.05(-0.52%)
Jun 02, 2008
9.900
10.01
9.510
9.620
92,737
-0.33(-3.32%)
May 30, 2008
10.21
10.26
9.920
9.950
133,113
-0.24(-2.36%)
May 29, 2008
10.20
10.40
10.09
10.19
126,872
-0.05(-0.49%)
May 28, 2008
9.980
10.39
9.930
10.24
168,463
+0.28(+2.81%)
May 27, 2008
9.570
10.06
9.500
9.960
192,024
+0.46(+4.84%)
May 26, 2008
9.840
10.00
9.500
9.500
95,061
+0.00(+0.00%)
May 23, 2008
9.840
10.00
9.500
9.500
95,061
-0.38(-3.85%)
May 22, 2008
9.840
10.06
9.780
9.880
57,268
+0.05(+0.51%)
May 21, 2008
9.960
10.13
9.750
9.830
121,428
-0.12(-1.21%)
May 20, 2008
9.940
10.04
9.770
9.950
100,236
-0.02(-0.20%)
May 19, 2008
9.940
10.28
9.820
9.970
199,274
+0.02(+0.20%)
May 16, 2008
10.85
10.85
9.900
9.950
462,016
-0.84(-7.78%)
May 15, 2008
11.13
11.13
10.69
10.79
145,502
-0.36(-3.23%)
May 14, 2008
11.42
11.42
10.96
11.15
163,936
-0.25(-2.19%)
May 13, 2008
11.40
11.49
11.21
11.40
44,987
+0.04(+0.35%)
May 12, 2008
11.17
11.59
11.10
11.36
84,355
+0.25(+2.25%)
May 09, 2008
10.92
11.15
10.71
11.11
78,246
+0.04(+0.36%)
May 08, 2008
11.11
11.23
10.75
11.07
84,839
-0.02(-0.18%)
May 07, 2008
11.39
11.51
10.99
11.09
105,121
-0.27(-2.38%)
May 06, 2008
11.49
11.58
11.27
11.36
140,194
-0.22(-1.90%)
May 05, 2008
11.97
11.97
11.41
11.58
131,015
-0.44(-3.66%)
May 02, 2008
11.38
12.10
11.27
12.02
223,328
+0.71(+6.28%)
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.