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
Enzo Biochem
(NY:
ENZ
)
1.040
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2013
2.450
2.520
2.450
2.520
56,120
+0.10(+4.13%)
Mar 27, 2013
2.440
2.500
2.330
2.420
83,560
-0.07(-2.81%)
Mar 26, 2013
2.440
2.540
2.380
2.490
50,569
-0.01(-0.40%)
Mar 25, 2013
2.620
2.700
2.365
2.500
222,418
-0.15(-5.66%)
Mar 22, 2013
2.690
2.690
2.570
2.650
44,101
-0.03(-1.12%)
Mar 21, 2013
2.660
2.750
2.650
2.680
16,765
+0.02(+0.75%)
Mar 20, 2013
2.650
2.690
2.620
2.660
68,615
-0.01(-0.37%)
Mar 19, 2013
2.690
2.750
2.620
2.670
48,418
-0.05(-1.84%)
Mar 18, 2013
2.710
2.770
2.610
2.720
49,895
-0.01(-0.37%)
Mar 15, 2013
2.610
2.780
2.600
2.730
72,871
+0.05(+1.87%)
Mar 14, 2013
2.670
2.765
2.640
2.680
68,544
-0.02(-0.74%)
Mar 13, 2013
2.870
2.920
2.610
2.700
113,720
-0.17(-5.92%)
Mar 12, 2013
2.880
2.940
2.830
2.870
74,495
-0.04(-1.37%)
Mar 11, 2013
2.850
2.910
2.824
2.910
21,559
+0.04(+1.39%)
Mar 08, 2013
2.750
2.910
2.750
2.870
36,376
+0.10(+3.61%)
Mar 07, 2013
2.780
2.840
2.750
2.770
16,934
-0.04(-1.42%)
Mar 06, 2013
2.780
2.810
2.750
2.810
46,905
+0.01(+0.36%)
Mar 05, 2013
2.860
2.900
2.730
2.800
54,169
-0.07(-2.44%)
Mar 04, 2013
2.900
2.900
2.820
2.870
45,593
-0.07(-2.38%)
Mar 01, 2013
2.960
2.970
2.870
2.940
23,590
-0.06(-2.00%)
Feb 28, 2013
2.970
3.000
2.870
3.000
74,574
+0.06(+2.04%)
Feb 27, 2013
2.970
3.000
2.900
2.940
61,518
-0.04(-1.34%)
Feb 26, 2013
2.990
2.995
2.880
2.980
50,940
+0.01(+0.34%)
Feb 25, 2013
3.050
3.050
2.938
2.970
82,117
-0.09(-2.94%)
Feb 22, 2013
3.090
3.130
3.000
3.060
89,149
-0.04(-1.29%)
Feb 21, 2013
3.030
3.100
2.930
3.100
71,841
+0.05(+1.64%)
Feb 20, 2013
3.050
3.060
2.990
3.050
64,566
-0.01(-0.33%)
Feb 19, 2013
2.990
3.060
2.940
3.060
58,592
+0.04(+1.32%)
Feb 15, 2013
2.950
3.020
2.930
3.020
89,407
+0.03(+1.00%)
Feb 14, 2013
3.000
3.070
2.880
2.990
418,981
+0.09(+3.10%)
Feb 13, 2013
2.730
2.900
2.730
2.900
40,562
+0.12(+4.32%)
Feb 12, 2013
2.660
2.780
2.610
2.780
46,640
+0.08(+2.96%)
Feb 11, 2013
2.770
2.770
2.630
2.700
56,043
-0.05(-1.82%)
Feb 08, 2013
2.780
2.800
2.740
2.750
25,057
-0.05(-1.79%)
Feb 07, 2013
2.770
2.810
2.740
2.800
29,564
+0.00(+0.00%)
Feb 06, 2013
2.770
2.810
2.740
2.800
41,498
-0.06(-2.10%)
Feb 04, 2013
2.860
2.910
2.830
2.860
18,672
-0.01(-0.35%)
Feb 01, 2013
2.910
2.910
2.800
2.870
33,222
-0.02(-0.69%)
Jan 31, 2013
2.900
2.915
2.850
2.890
58,680
-0.01(-0.34%)
Jan 30, 2013
2.910
2.910
2.830
2.900
19,842
-0.02(-0.68%)
Jan 29, 2013
2.920
2.940
2.830
2.920
39,697
+0.03(+1.04%)
Jan 28, 2013
2.860
2.940
2.763
2.890
76,026
+0.02(+0.70%)
Jan 25, 2013
2.900
2.960
2.864
2.870
51,365
-0.03(-1.03%)
Jan 24, 2013
2.850
2.960
2.831
2.900
71,365
+0.01(+0.35%)
Jan 23, 2013
2.910
2.980
2.850
2.890
71,682
-0.05(-1.70%)
Jan 22, 2013
2.950
3.060
2.900
2.940
80,320
+0.01(+0.34%)
Jan 18, 2013
2.830
2.950
2.830
2.930
28,392
+0.05(+1.74%)
Jan 17, 2013
2.880
2.990
2.835
2.880
41,210
+0.03(+1.05%)
Jan 16, 2013
2.980
2.983
2.820
2.850
57,741
-0.08(-2.73%)
Jan 15, 2013
2.960
3.000
2.880
2.930
41,241
+0.01(+0.34%)
Jan 14, 2013
2.980
3.010
2.900
2.920
17,769
-0.08(-2.67%)
Jan 11, 2013
3.000
3.070
2.960
3.000
26,570
+0.05(+1.69%)
Jan 10, 2013
3.030
3.060
2.950
2.950
48,077
-0.11(-3.59%)
Jan 09, 2013
3.130
3.160
3.030
3.060
112,018
-0.04(-1.29%)
Jan 08, 2013
2.980
3.130
2.950
3.100
332,155
+0.07(+2.31%)
Jan 07, 2013
3.000
3.030
2.830
3.030
78,431
+0.05(+1.68%)
Jan 04, 2013
2.890
3.000
2.860
2.980
84,308
+0.08(+2.76%)
Jan 03, 2013
2.700
2.970
2.700
2.900
149,576
+0.15(+5.45%)
Jan 02, 2013
2.700
2.780
2.700
2.750
111,329
+0.05(+1.85%)
Dec 31, 2012
2.640
2.700
2.610
2.700
70,479
+0.02(+0.75%)
Dec 28, 2012
2.600
2.700
2.590
2.680
52,598
+0.07(+2.68%)
Dec 27, 2012
2.680
2.760
2.500
2.610
112,473
-0.11(-4.04%)
Dec 26, 2012
2.550
2.730
2.489
2.720
83,606
+0.18(+7.09%)
Dec 24, 2012
2.490
2.600
2.490
2.540
28,787
+0.05(+2.01%)
Dec 21, 2012
2.580
2.620
2.490
2.490
175,419
-0.11(-4.23%)
Dec 20, 2012
2.550
2.630
2.550
2.600
62,527
+0.02(+0.78%)
Dec 19, 2012
2.610
2.670
2.570
2.580
73,749
-0.04(-1.53%)
Dec 18, 2012
2.630
2.700
2.620
2.620
57,615
-0.02(-0.76%)
Dec 17, 2012
2.650
2.720
2.610
2.640
52,512
+0.01(+0.38%)
Dec 14, 2012
2.630
2.660
2.600
2.630
49,191
-0.02(-0.75%)
Dec 13, 2012
2.680
2.760
2.600
2.650
95,399
-0.07(-2.57%)
Dec 12, 2012
2.660
2.730
2.640
2.720
85,158
+0.03(+1.12%)
Dec 11, 2012
2.660
2.709
2.560
2.690
145,387
+0.00(+0.00%)
Dec 10, 2012
2.720
2.738
2.630
2.690
130,639
-0.02(-0.74%)
Dec 07, 2012
2.620
2.740
2.550
2.710
94,791
+0.06(+2.26%)
Dec 06, 2012
2.610
2.710
2.550
2.650
176,831
+0.00(+0.00%)
Dec 05, 2012
2.730
2.760
2.610
2.650
154,150
-0.13(-4.68%)
Dec 04, 2012
2.840
2.840
2.720
2.780
72,546
+0.02(+0.72%)
Nov 30, 2012
2.940
2.950
2.700
2.760
233,154
+0.08(+2.99%)
Nov 29, 2012
2.590
2.740
2.561
2.680
65,193
+0.06(+2.29%)
Nov 28, 2012
2.550
2.630
2.490
2.620
135,708
+0.04(+1.55%)
Nov 27, 2012
2.570
2.630
2.510
2.580
149,339
-0.02(-0.77%)
Nov 26, 2012
2.630
2.660
2.510
2.600
70,660
-0.03(-1.14%)
Nov 23, 2012
2.610
2.650
2.600
2.630
38,617
+0.01(+0.38%)
Nov 21, 2012
2.593
2.660
2.590
2.620
114,999
+0.00(+0.00%)
Nov 20, 2012
2.610
2.740
2.570
2.620
166,917
-0.02(-0.76%)
Nov 19, 2012
2.610
2.690
2.570
2.640
127,997
+0.03(+1.15%)
Nov 16, 2012
2.700
2.780
2.560
2.610
234,579
-0.14(-5.09%)
Nov 15, 2012
2.870
2.870
2.663
2.750
157,058
-0.10(-3.51%)
Nov 14, 2012
2.780
2.880
2.780
2.850
226,367
+0.07(+2.52%)
Nov 13, 2012
2.560
2.811
2.560
2.780
291,967
+0.20(+7.75%)
Nov 12, 2012
2.730
2.730
2.580
2.580
145,264
-0.10(-3.73%)
Nov 09, 2012
2.720
2.770
2.590
2.680
141,965
-0.07(-2.55%)
Nov 08, 2012
2.680
2.750
2.640
2.750
124,393
+0.01(+0.36%)
Nov 07, 2012
2.720
2.750
2.470
2.740
135,586
-0.02(-0.72%)
Nov 06, 2012
2.739
2.770
2.600
2.760
176,055
+0.10(+3.76%)
Nov 05, 2012
2.660
2.760
2.490
2.660
607,076
-0.12(-4.32%)
Nov 02, 2012
2.500
3.090
2.470
2.780
2,953,940
+0.48(+20.87%)
Nov 01, 2012
2.000
2.420
1.861
2.300
283,025
+0.30(+15.00%)
Oct 31, 2012
2.070
2.090
1.820
2.000
78,788
-0.06(-2.91%)
Oct 26, 2012
1.980
2.060
2.060
2.060
91,900
+0.06(+3.00%)
Oct 25, 2012
1.910
2.010
1.890
2.000
133,798
+0.07(+3.63%)
Oct 24, 2012
1.930
2.050
1.801
1.930
32,157
+0.03(+1.58%)
Oct 23, 2012
1.930
1.970
1.850
1.900
50,778
+0.12(+6.74%)
Oct 19, 2012
1.820
1.820
1.720
1.780
263,757
-0.04(-2.20%)
Oct 18, 2012
1.850
1.870
1.750
1.820
80,779
-0.03(-1.62%)
Oct 17, 2012
1.870
1.870
1.740
1.850
127,561
-0.04(-2.12%)
Oct 16, 2012
1.980
1.980
1.810
1.890
128,539
-0.09(-4.55%)
Oct 15, 2012
1.920
2.070
1.920
1.980
47,891
+0.03(+1.54%)
Oct 12, 2012
1.930
2.000
1.880
1.950
75,166
+0.01(+0.52%)
Oct 11, 2012
2.030
2.040
1.930
1.940
73,411
-0.07(-3.48%)
Oct 10, 2012
2.010
2.050
1.950
2.010
46,172
+0.00(+0.00%)
Oct 09, 2012
2.080
2.080
2.010
2.010
39,003
-0.05(-2.43%)
Oct 08, 2012
2.090
2.120
1.980
2.060
84,959
-0.03(-1.44%)
Oct 05, 2012
1.950
2.090
1.950
2.090
210,375
+0.11(+5.56%)
Oct 04, 2012
1.880
1.980
1.874
1.980
48,906
+0.10(+5.32%)
Oct 03, 2012
1.910
1.970
1.840
1.880
82,853
-0.05(-2.59%)
Oct 02, 2012
2.000
2.000
1.880
1.930
76,501
-0.03(-1.53%)
Oct 01, 2012
2.020
2.050
1.950
1.960
88,725
-0.08(-3.92%)
Sep 28, 2012
2.020
2.040
2.000
2.040
36,309
-0.01(-0.49%)
Sep 27, 2012
2.040
2.110
2.020
2.050
71,461
-0.01(-0.49%)
Sep 26, 2012
2.080
2.090
2.000
2.060
68,839
-0.05(-2.37%)
Sep 25, 2012
2.060
2.170
2.020
2.110
138,403
+0.08(+3.94%)
Sep 24, 2012
2.120
2.120
2.000
2.030
124,286
-0.09(-4.25%)
Sep 21, 2012
1.970
2.120
1.900
2.120
282,915
+0.15(+7.61%)
Sep 20, 2012
1.850
1.970
1.843
1.970
71,027
+0.09(+4.79%)
Sep 19, 2012
2.000
2.000
1.870
1.880
118,538
-0.12(-6.00%)
Sep 18, 2012
1.940
2.000
1.900
2.000
69,178
+0.08(+4.17%)
Sep 17, 2012
1.960
1.980
1.920
1.920
59,888
-0.04(-2.04%)
Sep 14, 2012
1.930
1.970
1.880
1.960
65,478
+0.02(+1.03%)
Sep 13, 2012
1.890
1.950
1.841
1.940
92,557
+0.02(+1.04%)
Sep 12, 2012
1.890
1.930
1.811
1.920
145,593
+0.06(+3.23%)
Sep 11, 2012
1.830
1.900
1.770
1.860
154,692
+0.00(+0.00%)
Sep 10, 2012
1.750
1.900
1.750
1.860
101,046
+0.07(+3.91%)
Sep 07, 2012
1.740
1.790
1.680
1.790
86,047
+0.06(+3.47%)
Sep 06, 2012
1.710
1.790
1.701
1.730
86,553
-0.01(-0.57%)
Sep 05, 2012
1.810
1.810
1.730
1.740
70,169
-0.07(-3.87%)
Sep 04, 2012
1.860
1.880
1.790
1.810
56,024
-0.07(-3.72%)
Aug 31, 2012
1.820
1.890
1.786
1.880
50,472
+0.04(+2.17%)
Aug 30, 2012
1.850
1.910
1.800
1.840
65,271
+0.01(+0.55%)
Aug 29, 2012
1.920
1.990
1.830
1.830
192,917
+0.01(+0.55%)
Aug 27, 2012
1.810
1.860
1.755
1.820
172,304
+0.02(+1.11%)
Aug 24, 2012
1.810
1.820
1.750
1.800
166,578
+0.01(+0.56%)
Aug 23, 2012
1.660
1.890
1.630
1.790
165,528
+0.13(+7.83%)
Aug 22, 2012
1.690
1.820
1.631
1.660
268,987
-0.01(-0.60%)
Aug 21, 2012
1.620
1.670
1.550
1.670
82,578
+0.07(+4.37%)
Aug 20, 2012
1.530
1.640
1.530
1.600
64,782
+0.08(+5.26%)
Aug 17, 2012
1.500
1.530
1.480
1.520
73,838
+0.00(+0.00%)
Aug 16, 2012
1.520
1.520
1.470
1.520
37,162
+0.00(+0.00%)
Aug 15, 2012
1.460
1.520
1.430
1.520
85,809
+0.03(+2.01%)
Aug 14, 2012
1.510
1.522
1.440
1.490
107,351
+0.00(+0.00%)
Aug 13, 2012
1.520
1.560
1.330
1.490
140,499
-0.05(-3.25%)
Aug 10, 2012
1.520
1.590
1.500
1.540
78,727
+0.02(+1.32%)
Aug 09, 2012
1.520
1.550
1.480
1.520
55,795
+0.02(+1.33%)
Aug 08, 2012
1.530
1.610
1.490
1.500
58,807
-0.04(-2.60%)
Aug 07, 2012
1.650
1.670
1.480
1.540
115,086
-0.09(-5.52%)
Aug 06, 2012
1.530
1.670
1.510
1.630
114,949
+0.10(+6.54%)
Aug 03, 2012
1.520
1.570
1.470
1.530
35,980
+0.03(+2.00%)
Aug 02, 2012
1.490
1.590
1.490
1.500
110,169
+0.00(+0.00%)
Aug 01, 2012
1.450
1.570
1.430
1.500
134,270
+0.00(+0.00%)
Jul 31, 2012
1.460
1.520
1.430
1.500
41,833
+0.03(+2.04%)
Jul 30, 2012
1.500
1.520
1.430
1.470
75,269
-0.01(-0.68%)
Jul 27, 2012
1.530
1.570
1.450
1.480
174,128
-0.08(-5.13%)
Jul 26, 2012
1.540
1.570
1.520
1.560
64,295
+0.06(+4.00%)
Jul 25, 2012
1.450
1.550
1.450
1.500
120,532
+0.04(+2.74%)
Jul 24, 2012
1.470
1.500
1.460
1.460
175,639
-0.03(-2.01%)
Jul 23, 2012
1.510
1.550
1.480
1.490
129,242
-0.05(-3.25%)
Jul 20, 2012
1.530
1.580
1.520
1.540
118,598
-0.02(-1.28%)
Jul 19, 2012
1.560
1.570
1.530
1.560
46,829
+0.02(+1.30%)
Jul 18, 2012
1.550
1.590
1.520
1.540
67,545
-0.01(-0.65%)
Jul 17, 2012
1.570
1.600
1.550
1.550
72,120
-0.03(-1.90%)
Jul 16, 2012
1.580
1.670
1.510
1.580
111,533
+0.02(+1.28%)
Jul 13, 2012
1.580
1.610
1.530
1.560
110,830
+0.01(+0.65%)
Jul 12, 2012
1.540
1.600
1.510
1.550
138,705
+0.01(+0.65%)
Jul 11, 2012
1.550
1.590
1.539
1.540
75,792
-0.04(-2.53%)
Jul 10, 2012
1.590
1.620
1.550
1.580
140,028
+0.01(+0.64%)
Jul 09, 2012
1.600
1.630
1.540
1.570
215,558
-0.06(-3.68%)
Jul 06, 2012
1.740
1.740
1.610
1.630
159,414
-0.12(-6.86%)
Jul 05, 2012
1.650
1.750
1.650
1.750
134,478
+0.07(+4.17%)
Jul 03, 2012
1.650
1.700
1.560
1.680
101,673
+0.04(+2.44%)
Jul 02, 2012
1.680
1.690
1.600
1.640
252,156
-0.03(-1.80%)
Jun 29, 2012
1.750
1.820
1.670
1.670
308,245
-0.03(-1.76%)
Jun 28, 2012
1.710
1.790
1.670
1.700
221,092
-0.01(-0.58%)
Jun 27, 2012
1.730
1.780
1.690
1.710
174,190
-0.02(-1.16%)
Jun 26, 2012
1.840
1.960
1.700
1.730
188,736
-0.12(-6.49%)
Jun 25, 2012
1.850
2.010
1.820
1.850
256,438
+0.02(+1.09%)
Jun 22, 2012
1.890
1.940
1.830
1.830
4,480,412
-0.03(-1.61%)
Jun 21, 2012
2.020
2.039
1.860
1.860
313,465
-0.15(-7.46%)
Jun 20, 2012
1.780
2.190
1.760
2.010
820,511
+0.22(+12.29%)
Jun 19, 2012
1.850
1.860
1.750
1.790
519,181
-0.05(-2.72%)
Jun 18, 2012
1.660
1.970
1.660
1.840
213,241
+0.17(+10.18%)
Jun 15, 2012
1.710
1.720
1.660
1.670
249,872
-0.05(-2.91%)
Jun 14, 2012
1.760
1.850
1.670
1.720
171,518
-0.04(-2.27%)
Jun 13, 2012
1.900
1.900
1.720
1.760
131,041
-0.13(-6.88%)
Jun 12, 2012
1.910
2.000
1.890
1.890
170,573
-0.01(-0.53%)
Jun 11, 2012
2.060
2.060
1.850
1.900
194,674
-0.10(-5.00%)
Jun 08, 2012
1.830
2.030
1.820
2.000
258,050
+0.13(+6.95%)
Jun 07, 2012
1.850
1.980
1.820
1.870
151,623
+0.02(+1.08%)
Jun 06, 2012
1.840
1.880
1.800
1.850
173,110
+0.02(+1.09%)
Jun 05, 2012
1.700
1.940
1.700
1.830
146,642
+0.08(+4.57%)
Jun 04, 2012
1.790
1.800
1.650
1.750
240,541
-0.04(-2.23%)
Jun 01, 2012
1.820
1.860
1.790
1.790
299,544
-0.03(-1.65%)
May 31, 2012
1.930
2.000
1.800
1.820
1,259,069
-0.11(-5.70%)
May 30, 2012
1.960
2.010
1.890
1.930
147,324
-0.05(-2.53%)
May 29, 2012
2.000
2.050
1.940
1.980
137,940
+0.00(+0.00%)
May 25, 2012
2.020
2.070
1.950
1.980
96,317
-0.05(-2.46%)
May 24, 2012
2.060
2.080
1.960
2.030
86,736
-0.03(-1.46%)
May 23, 2012
1.980
2.090
1.980
2.060
105,446
+0.05(+2.49%)
May 22, 2012
2.020
2.090
1.980
2.010
141,646
-0.02(-0.99%)
May 21, 2012
2.020
2.130
1.970
2.030
137,441
-0.03(-1.46%)
May 18, 2012
2.010
2.080
1.990
2.060
116,939
+0.04(+1.98%)
May 17, 2012
2.050
2.070
2.010
2.020
133,798
-0.03(-1.46%)
May 16, 2012
2.140
2.180
2.040
2.050
121,328
-0.07(-3.30%)
May 15, 2012
2.160
2.240
2.110
2.120
70,208
-0.03(-1.40%)
May 14, 2012
2.170
2.205
2.150
2.150
113,361
-0.06(-2.71%)
May 11, 2012
2.200
2.280
2.170
2.210
141,881
+0.00(+0.00%)
May 10, 2012
2.310
2.310
2.200
2.210
134,423
-0.09(-3.91%)
May 09, 2012
2.250
2.320
2.250
2.300
90,866
+0.02(+0.88%)
May 08, 2012
2.340
2.370
2.270
2.280
116,277
-0.09(-3.80%)
May 07, 2012
2.340
2.380
2.300
2.370
65,515
+0.01(+0.42%)
May 04, 2012
2.490
2.610
2.350
2.360
187,274
-0.15(-5.98%)
May 03, 2012
2.550
2.590
2.380
2.510
210,377
-0.06(-2.33%)
May 02, 2012
2.650
2.650
2.530
2.570
93,311
-0.10(-3.75%)
May 01, 2012
2.750
2.800
2.660
2.670
149,406
-0.07(-2.55%)
Apr 30, 2012
2.680
2.880
2.680
2.740
246,865
+0.05(+1.86%)
Apr 27, 2012
2.630
2.740
2.630
2.690
213,550
+0.06(+2.28%)
Apr 26, 2012
2.580
2.710
2.540
2.630
222,668
+0.04(+1.54%)
Apr 25, 2012
2.530
2.630
2.480
2.590
179,127
+0.11(+4.44%)
Apr 24, 2012
2.460
2.490
2.390
2.480
93,529
+0.03(+1.22%)
Apr 23, 2012
2.450
2.600
2.450
2.450
167,285
-0.06(-2.39%)
Apr 20, 2012
2.530
2.646
2.500
2.510
171,165
+0.01(+0.40%)
Apr 19, 2012
2.510
2.600
2.420
2.500
103,945
+0.00(+0.00%)
Apr 18, 2012
2.350
2.550
2.320
2.500
269,496
+0.12(+5.04%)
Apr 17, 2012
2.400
2.420
2.330
2.380
121,342
+0.02(+0.85%)
Apr 16, 2012
2.260
2.360
2.250
2.360
188,294
+0.11(+4.89%)
Apr 13, 2012
2.200
2.290
2.165
2.250
230,207
+0.04(+1.81%)
Apr 12, 2012
2.220
2.270
2.200
2.210
88,458
-0.04(-1.78%)
Apr 11, 2012
2.370
2.380
2.190
2.250
224,749
-0.09(-3.85%)
Apr 10, 2012
2.270
2.380
2.190
2.340
229,510
+0.07(+3.08%)
Apr 09, 2012
2.240
2.340
2.130
2.270
825,460
-0.03(-1.30%)
Apr 05, 2012
2.330
2.340
2.280
2.300
88,744
-0.05(-2.13%)
Apr 04, 2012
2.500
2.501
2.320
2.350
209,581
-0.20(-7.84%)
Apr 03, 2012
2.700
2.700
2.510
2.550
56,663
-0.16(-5.90%)
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.