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
P A M Transport Sv
(NQ:
PTSI
)
17.55
-0.12 (-0.68%)
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 (%)
Nov 30, 2007
3.188
3.265
3.115
3.128
154,344
-0.04(-1.25%)
Nov 29, 2007
2.986
3.213
2.948
3.167
185,398
+0.17(+5.56%)
Nov 28, 2007
3.075
3.226
3.000
3.000
257,966
-0.11(-3.55%)
Nov 27, 2007
3.025
3.178
2.880
3.111
210,006
+0.09(+2.90%)
Nov 26, 2007
3.013
3.078
2.880
3.023
128,551
+0.01(+0.21%)
Nov 23, 2007
2.936
3.075
2.888
3.017
33,715
+0.09(+2.99%)
Nov 21, 2007
2.961
2.961
2.877
2.930
340,581
-0.03(-0.85%)
Nov 20, 2007
3.028
3.028
2.955
2.955
209,152
-0.08(-2.61%)
Nov 19, 2007
3.053
3.055
2.963
3.034
62,755
-0.05(-1.49%)
Nov 16, 2007
3.069
3.226
2.971
3.080
125,285
+0.01(+0.41%)
Nov 15, 2007
3.101
3.103
3.013
3.067
183,719
-0.05(-1.54%)
Nov 14, 2007
3.113
3.134
3.096
3.115
156,013
+0.01(+0.40%)
Nov 13, 2007
3.071
3.355
2.988
3.103
364,935
+0.04(+1.36%)
Nov 12, 2007
3.090
3.173
3.034
3.061
693,196
-0.04(-1.14%)
Nov 09, 2007
3.017
3.255
3.017
3.096
841,089
+0.04(+1.37%)
Nov 08, 2007
3.180
3.372
3.011
3.055
138,848
-0.12(-3.81%)
Nov 07, 2007
3.263
3.265
3.157
3.176
165,461
-0.10(-3.12%)
Nov 06, 2007
3.317
3.338
3.278
3.278
72,097
-0.05(-1.38%)
Nov 05, 2007
3.261
3.332
3.255
3.324
888,066
+0.02(+0.57%)
Nov 02, 2007
3.259
3.334
3.259
3.305
465,123
+0.05(+1.54%)
Nov 01, 2007
3.424
3.576
3.228
3.255
183,714
-0.22(-6.30%)
Oct 31, 2007
3.397
3.509
3.336
3.474
69,925
+0.09(+2.71%)
Oct 30, 2007
3.442
3.449
3.370
3.382
185,791
-0.08(-2.41%)
Oct 29, 2007
3.484
3.520
3.392
3.465
472,341
-0.20(-5.57%)
Oct 26, 2007
3.649
3.697
3.488
3.670
100,720
+0.00(+0.11%)
Oct 25, 2007
3.805
3.805
3.651
3.666
100,432
-0.14(-3.62%)
Oct 24, 2007
3.728
3.897
3.726
3.803
80,020
+0.07(+1.84%)
Oct 23, 2007
3.616
3.753
3.616
3.734
37,279
+0.08(+2.17%)
Oct 22, 2007
3.668
3.676
3.540
3.655
57,072
-0.02(-0.45%)
Oct 19, 2007
3.684
3.720
3.663
3.672
70,644
-0.05(-1.40%)
Oct 18, 2007
3.774
3.774
3.714
3.724
53,235
-0.08(-2.03%)
Oct 17, 2007
3.826
3.826
3.793
3.801
56,088
+0.01(+0.33%)
Oct 16, 2007
3.805
3.816
3.755
3.789
82,476
-0.03(-0.66%)
Oct 15, 2007
3.803
3.841
3.791
3.814
84,481
+0.01(+0.38%)
Oct 12, 2007
3.799
3.809
3.764
3.799
31,370
-0.01(-0.16%)
Oct 11, 2007
3.770
3.805
3.751
3.805
65,119
+0.01(+0.38%)
Oct 10, 2007
3.768
3.812
3.732
3.791
72,515
+0.05(+1.23%)
Oct 09, 2007
3.734
3.774
3.734
3.745
138,910
-0.01(-0.17%)
Oct 08, 2007
3.724
3.764
3.724
3.751
105,386
+0.01(+0.33%)
Oct 05, 2007
3.768
3.772
3.711
3.739
167,240
-0.01(-0.33%)
Oct 04, 2007
3.732
3.753
3.707
3.751
88,528
+0.03(+0.84%)
Oct 03, 2007
3.757
3.757
3.670
3.720
174,957
-0.02(-0.61%)
Oct 02, 2007
3.741
3.753
3.676
3.743
204,169
-0.00(-0.11%)
Oct 01, 2007
3.728
3.759
3.711
3.747
43,844
-0.01(-0.17%)
Sep 28, 2007
3.734
3.772
3.695
3.753
77,056
+0.02(+0.56%)
Sep 27, 2007
3.705
3.736
3.674
3.732
85,123
+0.02(+0.56%)
Sep 26, 2007
3.751
3.778
3.682
3.711
75,771
-0.04(-1.00%)
Sep 25, 2007
3.724
3.749
3.693
3.749
73,579
-0.00(-0.06%)
Sep 24, 2007
3.716
3.768
3.697
3.751
53,949
+0.00(+0.06%)
Sep 21, 2007
3.832
3.843
3.711
3.749
62,798
-0.08(-2.12%)
Sep 20, 2007
3.670
3.859
3.670
3.830
72,400
-0.03(-0.70%)
Sep 19, 2007
3.857
3.882
3.832
3.857
98,312
+0.00(+0.05%)
Sep 18, 2007
3.699
3.857
3.691
3.855
91,943
+0.14(+3.88%)
Sep 17, 2007
3.805
3.805
3.711
3.711
95,224
-0.12(-3.10%)
Sep 14, 2007
3.759
3.830
3.741
3.830
76,596
+0.05(+1.21%)
Sep 13, 2007
3.749
3.807
3.747
3.784
57,278
+0.04(+1.11%)
Sep 12, 2007
3.859
3.859
3.741
3.743
65,460
-0.01(-0.17%)
Sep 11, 2007
3.845
3.845
3.736
3.749
114,240
+0.03(+0.90%)
Sep 10, 2007
3.764
3.797
3.705
3.716
108,974
-0.04(-1.11%)
Sep 07, 2007
3.684
3.766
3.684
3.757
159,341
+0.00(+0.11%)
Sep 06, 2007
3.774
3.780
3.686
3.753
66,453
-0.02(-0.50%)
Sep 05, 2007
3.826
3.853
3.720
3.772
81,052
-0.09(-2.37%)
Sep 04, 2007
3.878
3.960
3.853
3.864
78,227
-0.04(-0.96%)
Aug 31, 2007
3.826
3.991
3.722
3.901
374,129
+0.25(+6.85%)
Aug 30, 2007
3.689
3.824
3.651
3.651
228,686
-0.09(-2.29%)
Aug 29, 2007
3.636
3.774
3.636
3.736
113,573
+0.10(+2.63%)
Aug 28, 2007
3.845
3.878
3.634
3.641
162,622
-0.22(-5.62%)
Aug 27, 2007
3.801
3.932
3.774
3.857
219,415
+0.08(+2.04%)
Aug 24, 2007
3.680
3.816
3.680
3.780
122,086
+0.07(+1.97%)
Aug 23, 2007
3.834
3.845
3.703
3.707
99,713
-0.12(-3.05%)
Aug 22, 2007
3.820
3.901
3.784
3.824
111,151
+0.01(+0.38%)
Aug 21, 2007
3.841
3.849
3.751
3.809
79,598
+0.00(+0.05%)
Aug 20, 2007
3.895
3.905
3.761
3.807
116,580
-0.04(-1.08%)
Aug 17, 2007
3.855
3.972
3.757
3.849
240,340
+0.03(+0.76%)
Aug 16, 2007
3.787
3.822
3.732
3.820
169,350
+0.05(+1.27%)
Aug 15, 2007
3.770
3.882
3.764
3.772
132,114
-0.05(-1.42%)
Aug 14, 2007
3.880
3.962
3.774
3.826
254,057
-0.03(-0.65%)
Aug 13, 2007
3.849
4.026
3.772
3.851
500,608
-0.02(-0.43%)
Aug 10, 2007
3.905
4.018
3.859
3.868
395,505
-0.07(-1.85%)
Aug 09, 2007
3.980
3.999
3.855
3.941
481,492
-0.04(-1.00%)
Aug 08, 2007
3.795
4.016
3.651
3.980
787,787
+0.16(+4.15%)
Aug 07, 2007
3.743
3.857
3.734
3.822
240,105
+0.03(+0.88%)
Aug 06, 2007
3.709
3.807
3.666
3.789
224,619
+0.06(+1.62%)
Aug 03, 2007
3.709
3.824
3.691
3.728
250,407
-0.05(-1.43%)
Aug 02, 2007
3.782
3.889
3.761
3.782
188,832
-0.05(-1.26%)
Aug 01, 2007
3.830
3.851
3.768
3.830
215,679
-0.04(-1.12%)
Jul 31, 2007
3.907
3.924
3.857
3.874
273,505
+0.02(+0.43%)
Jul 30, 2007
3.859
3.932
3.791
3.857
435,220
-0.02(-0.43%)
Jul 27, 2007
3.887
4.018
3.853
3.874
519,332
+0.02(+0.60%)
Jul 26, 2007
3.857
3.916
3.774
3.851
815,695
-0.01(-0.22%)
Jul 25, 2007
3.850
3.887
3.812
3.859
742,024
-0.00(-0.11%)
Jul 24, 2007
3.866
3.937
3.832
3.864
595,516
-0.03(-0.64%)
Jul 23, 2007
3.855
3.907
3.826
3.889
839,545
+0.03(+0.87%)
Jul 20, 2007
3.855
3.895
3.820
3.855
162,056
-0.00(-0.11%)
Jul 19, 2007
3.857
3.928
3.831
3.859
167,983
+0.03(+0.71%)
Jul 18, 2007
3.818
3.876
3.782
3.832
293,844
-0.01(-0.33%)
Jul 17, 2007
3.826
3.866
3.807
3.845
146,780
+0.03(+0.65%)
Jul 16, 2007
3.834
3.847
3.772
3.820
427,230
-0.05(-1.19%)
Jul 13, 2007
3.820
3.870
3.814
3.866
43,787
+0.01(+0.22%)
Jul 12, 2007
3.764
3.857
3.764
3.857
593,382
+0.08(+2.10%)
Jul 11, 2007
3.766
3.793
3.766
3.778
299,969
+0.00(+0.00%)
Jul 10, 2007
3.826
3.845
3.770
3.778
239,199
-0.09(-2.32%)
Jul 09, 2007
3.780
3.868
3.778
3.868
234,902
+0.08(+2.20%)
Jul 06, 2007
3.780
3.793
3.739
3.784
240,618
+0.01(+0.28%)
Jul 05, 2007
3.755
3.782
3.741
3.774
299,038
-0.00(-0.06%)
Jul 03, 2007
3.753
3.789
3.742
3.776
377,803
+0.01(+0.33%)
Jul 02, 2007
3.778
3.812
3.753
3.764
487,400
-0.05(-1.26%)
Jun 29, 2007
3.834
3.893
3.778
3.812
656,032
-0.03(-0.76%)
Jun 28, 2007
3.828
3.843
3.780
3.841
516,800
-0.01(-0.16%)
Jun 27, 2007
3.843
3.903
3.816
3.847
618,700
-0.03(-0.65%)
Jun 26, 2007
3.780
3.922
3.780
3.872
819,004
+0.09(+2.48%)
Jun 25, 2007
4.028
4.070
3.768
3.778
1,142,684
-0.25(-6.16%)
Jun 22, 2007
4.037
4.072
3.918
4.026
3,334,441
-0.03(-0.72%)
Jun 21, 2007
3.874
4.066
3.874
4.055
200,865
+0.15(+3.95%)
Jun 20, 2007
4.003
4.045
3.878
3.901
246,033
-0.08(-2.04%)
Jun 19, 2007
4.118
4.118
3.972
3.982
233,084
-0.11(-2.60%)
Jun 18, 2007
4.128
4.131
4.043
4.089
377,443
-0.05(-1.21%)
Jun 15, 2007
4.118
4.149
3.939
4.139
488,710
+0.08(+1.85%)
Jun 14, 2007
4.135
4.135
4.047
4.064
152,512
-0.06(-1.47%)
Jun 13, 2007
4.015
4.212
3.997
4.124
352,504
+0.13(+3.24%)
Jun 12, 2007
3.868
4.014
3.868
3.995
353,943
+0.10(+2.46%)
Jun 11, 2007
3.837
3.955
3.797
3.899
264,522
+0.08(+1.96%)
Jun 08, 2007
3.805
3.862
3.759
3.824
227,808
+0.04(+1.10%)
Jun 07, 2007
3.780
3.824
3.753
3.782
369,976
-0.01(-0.22%)
Jun 06, 2007
3.778
3.795
3.757
3.791
134,728
-0.03(-0.71%)
Jun 05, 2007
3.864
3.880
3.749
3.818
212,552
-0.05(-1.29%)
Jun 04, 2007
3.893
3.962
3.829
3.868
180,424
-0.02(-0.48%)
Jun 01, 2007
3.837
3.930
3.822
3.887
179,805
+0.06(+1.52%)
May 31, 2007
3.924
3.997
3.812
3.828
348,341
-0.10(-2.50%)
May 30, 2007
3.826
3.955
3.774
3.926
317,671
+0.07(+1.73%)
May 29, 2007
3.759
3.868
3.759
3.859
300,180
+0.13(+3.52%)
May 25, 2007
3.772
3.814
3.720
3.728
203,258
-0.04(-1.16%)
May 24, 2007
3.797
3.853
3.741
3.772
192,342
-0.05(-1.26%)
May 23, 2007
3.985
3.985
3.784
3.820
193,493
-0.13(-3.17%)
May 22, 2007
3.789
4.010
3.784
3.945
411,044
+0.18(+4.70%)
May 21, 2007
3.776
3.895
3.746
3.768
541,509
+0.01(+0.22%)
May 18, 2007
3.730
3.778
3.724
3.759
275,145
+0.03(+0.78%)
May 17, 2007
3.595
3.736
3.578
3.730
336,485
+0.13(+3.47%)
May 16, 2007
3.707
3.707
3.599
3.605
284,305
-0.02(-0.63%)
May 15, 2007
3.628
3.753
3.540
3.628
681,167
-0.02(-0.63%)
May 14, 2007
3.705
3.764
3.628
3.651
442,985
-0.06(-1.52%)
May 11, 2007
3.759
3.805
3.659
3.707
249,544
-0.06(-1.50%)
May 10, 2007
3.913
3.941
3.757
3.764
317,992
-0.19(-4.75%)
May 09, 2007
3.924
4.055
3.924
3.951
219,435
-0.01(-0.16%)
May 08, 2007
3.914
3.957
3.857
3.957
259,793
+0.01(+0.16%)
May 07, 2007
3.941
3.995
3.891
3.951
109,794
+0.00(+0.11%)
May 04, 2007
4.041
4.074
3.859
3.947
218,327
-0.13(-3.12%)
May 03, 2007
4.187
4.310
3.912
4.074
665,489
-0.16(-3.79%)
May 02, 2007
3.960
4.266
3.957
4.235
156,296
+0.29(+7.40%)
May 01, 2007
3.951
3.985
3.859
3.943
254,666
-0.03(-0.84%)
Apr 30, 2007
4.030
4.041
3.857
3.976
184,347
-0.06(-1.55%)
Apr 27, 2007
4.085
4.085
3.949
4.039
127,501
-0.03(-0.72%)
Apr 26, 2007
4.141
4.235
4.047
4.068
93,852
-0.09(-2.25%)
Apr 25, 2007
4.193
4.270
4.158
4.162
171,187
-0.06(-1.38%)
Apr 24, 2007
4.201
4.249
4.055
4.220
73,493
+0.03(+0.60%)
Apr 23, 2007
4.181
4.279
4.170
4.195
49,201
-0.02(-0.40%)
Apr 20, 2007
4.393
4.477
4.197
4.212
174,837
-0.11(-2.46%)
Apr 19, 2007
4.400
4.425
4.314
4.318
100,034
-0.06(-1.29%)
Apr 18, 2007
4.308
4.410
4.183
4.375
54,151
+0.02(+0.53%)
Apr 17, 2007
4.389
4.389
4.316
4.352
77,555
-0.08(-1.83%)
Apr 16, 2007
4.226
4.443
4.226
4.433
47,763
+0.22(+5.25%)
Apr 13, 2007
4.172
4.239
4.154
4.212
59,417
+0.05(+1.30%)
Apr 12, 2007
4.162
4.204
4.066
4.158
107,554
-0.06(-1.48%)
Apr 11, 2007
4.156
4.324
4.156
4.220
78,754
+0.08(+1.81%)
Apr 10, 2007
4.216
4.281
4.122
4.145
90,236
-0.04(-1.05%)
Apr 09, 2007
4.204
4.214
4.170
4.189
184,932
-0.04(-0.99%)
Apr 05, 2007
4.304
4.349
4.199
4.231
58,074
-0.10(-2.26%)
Apr 04, 2007
4.460
4.460
4.274
4.329
84,720
-0.15(-3.35%)
Apr 03, 2007
4.364
4.687
4.364
4.479
245,837
+0.15(+3.42%)
Apr 02, 2007
4.299
4.395
4.299
4.331
128,311
+0.03(+0.73%)
Mar 30, 2007
4.360
4.366
4.274
4.299
98,888
-0.06(-1.43%)
Mar 29, 2007
4.368
4.377
4.308
4.362
81,502
+0.02(+0.53%)
Mar 28, 2007
4.389
4.395
4.289
4.339
423,297
-0.07(-1.65%)
Mar 27, 2007
4.404
4.483
4.281
4.412
265,567
-0.03(-0.56%)
Mar 26, 2007
4.293
4.475
4.293
4.437
237,324
+0.13(+3.05%)
Mar 23, 2007
4.337
4.343
4.274
4.306
164,070
-0.02(-0.48%)
Mar 22, 2007
4.425
4.473
4.251
4.327
120,623
-0.13(-2.81%)
Mar 21, 2007
4.137
4.477
4.049
4.452
59,652
+0.33(+8.10%)
Mar 20, 2007
4.174
4.174
4.112
4.118
159,888
-0.07(-1.59%)
Mar 19, 2007
4.247
4.283
4.116
4.185
92,773
-0.03(-0.64%)
Mar 16, 2007
4.272
4.316
4.212
4.212
272,847
-0.06(-1.46%)
Mar 15, 2007
4.143
4.274
4.058
4.274
117,036
+0.12(+2.91%)
Mar 14, 2007
4.097
4.268
4.097
4.153
83,838
+0.06(+1.37%)
Mar 13, 2007
4.379
4.383
4.022
4.097
197,627
-0.28(-6.43%)
Mar 12, 2007
4.431
4.447
4.370
4.379
131,098
-0.00(-0.05%)
Mar 09, 2007
4.466
4.466
4.347
4.381
153,452
-0.02(-0.43%)
Mar 08, 2007
4.537
4.537
4.385
4.400
226,149
-0.13(-2.81%)
Mar 07, 2007
4.666
4.666
4.483
4.527
139,011
-0.13(-2.86%)
Mar 06, 2007
4.679
4.737
4.658
4.660
48,506
+0.01(+0.31%)
Mar 05, 2007
4.612
4.700
4.375
4.646
185,609
-0.07(-1.42%)
Mar 02, 2007
4.825
4.877
4.683
4.712
105,535
-0.16(-3.25%)
Mar 01, 2007
4.744
4.877
4.679
4.871
95,631
+0.10(+2.01%)
Feb 28, 2007
4.833
4.833
4.691
4.775
243,352
-0.00(-0.04%)
Feb 27, 2007
4.748
4.800
4.704
4.777
104,581
-0.08(-1.59%)
Feb 26, 2007
4.998
4.998
4.854
4.854
101,267
-0.16(-3.20%)
Feb 23, 2007
5.119
5.144
5.000
5.015
101,271
-0.13(-2.59%)
Feb 22, 2007
5.092
5.154
5.054
5.148
99,108
+0.04(+0.69%)
Feb 21, 2007
4.962
5.113
4.962
5.113
105,578
+0.11(+2.17%)
Feb 20, 2007
4.881
5.010
4.819
5.004
222,600
+0.10(+2.04%)
Feb 16, 2007
4.975
4.990
4.883
4.904
50,247
-0.06(-1.18%)
Feb 15, 2007
4.958
5.004
4.954
4.962
89,488
-0.02(-0.46%)
Feb 14, 2007
4.862
4.985
4.858
4.985
142,181
+0.11(+2.18%)
Feb 13, 2007
4.885
4.898
4.806
4.879
115,501
-0.00(-0.04%)
Feb 12, 2007
4.862
4.896
4.796
4.881
75,555
+0.02(+0.43%)
Feb 09, 2007
4.887
4.940
4.796
4.860
140,258
-0.06(-1.15%)
Feb 08, 2007
5.229
5.229
4.885
4.917
143,951
-0.31(-5.98%)
Feb 07, 2007
4.625
5.252
4.570
5.229
433,796
+0.57(+12.32%)
Feb 06, 2007
4.631
4.668
4.610
4.656
60,515
+0.05(+1.04%)
Feb 05, 2007
4.549
4.723
4.549
4.608
92,591
+0.08(+1.80%)
Feb 02, 2007
4.587
4.602
4.506
4.527
117,458
-0.04(-0.82%)
Feb 01, 2007
4.558
4.681
4.545
4.564
64,721
-0.02(-0.41%)
Jan 31, 2007
4.506
4.612
4.506
4.583
169,178
+0.04(+0.96%)
Jan 30, 2007
4.564
4.564
4.481
4.539
100,581
-0.04(-0.77%)
Jan 29, 2007
4.564
4.654
4.541
4.575
111,506
+0.05(+1.11%)
Jan 26, 2007
4.541
4.554
4.483
4.525
118,973
-0.02(-0.37%)
Jan 25, 2007
4.533
4.556
4.499
4.541
134,872
-0.03(-0.55%)
Jan 24, 2007
4.554
4.571
4.520
4.566
62,179
+0.03(+0.64%)
Jan 23, 2007
4.366
4.614
4.366
4.537
223,818
+0.17(+3.92%)
Jan 22, 2007
4.389
4.425
4.358
4.366
446,265
-0.03(-0.71%)
Jan 19, 2007
4.483
4.489
4.377
4.397
173,815
-0.11(-2.36%)
Jan 18, 2007
4.602
4.602
4.485
4.504
222,250
-0.14(-2.92%)
Jan 17, 2007
4.660
4.662
4.577
4.639
114,177
-0.06(-1.37%)
Jan 16, 2007
4.664
4.710
4.664
4.704
44,789
+0.04(+0.85%)
Jan 12, 2007
4.456
4.729
4.456
4.664
127,462
+0.17(+3.71%)
Jan 11, 2007
4.445
4.508
4.404
4.498
288,103
+0.01(+0.23%)
Jan 10, 2007
4.704
4.704
4.349
4.487
474,346
-0.25(-5.32%)
Jan 09, 2007
4.481
4.766
4.481
4.739
119,088
+0.23(+5.13%)
Jan 08, 2007
4.489
4.533
4.431
4.508
138,565
-0.02(-0.51%)
Jan 05, 2007
4.700
4.721
4.443
4.531
167,974
-0.22(-4.69%)
Jan 04, 2007
4.671
4.846
4.656
4.754
201,004
+0.07(+1.42%)
Jan 03, 2007
4.598
4.729
4.560
4.687
213,334
+0.10(+2.09%)
Dec 29, 2006
4.560
4.733
4.508
4.591
150,924
+0.00(+0.00%)
Dec 28, 2006
4.748
4.758
4.566
4.591
95,324
-0.20(-4.26%)
Dec 27, 2006
4.627
4.898
4.562
4.796
116,307
+0.25(+5.46%)
Dec 26, 2006
4.585
4.660
4.422
4.548
106,844
-0.09(-1.85%)
Dec 22, 2006
4.660
4.660
4.408
4.633
100,432
+0.00(+0.05%)
Dec 21, 2006
4.612
4.691
4.556
4.631
86,514
+0.05(+1.00%)
Dec 20, 2006
4.502
4.616
4.460
4.585
280,257
+0.08(+1.81%)
Dec 19, 2006
4.587
4.598
4.358
4.504
282,670
-0.09(-1.86%)
Dec 18, 2006
4.858
4.906
4.525
4.589
375,635
-0.28(-5.66%)
Dec 15, 2006
5.006
5.006
4.858
4.864
176,784
-0.16(-3.11%)
Dec 14, 2006
4.971
5.119
4.971
5.021
69,623
+0.08(+1.56%)
Dec 13, 2006
5.069
5.098
4.852
4.944
157,236
-0.08(-1.66%)
Dec 12, 2006
5.167
5.167
5.027
5.027
83,756
-0.15(-2.82%)
Dec 11, 2006
5.236
5.250
5.131
5.173
55,748
-0.06(-1.23%)
Dec 08, 2006
5.340
5.359
5.238
5.238
86,970
-0.12(-2.29%)
Dec 07, 2006
5.359
5.430
5.338
5.361
232,576
-0.01(-0.27%)
Dec 06, 2006
5.252
5.384
5.252
5.375
88,068
+0.10(+1.86%)
Dec 05, 2006
5.244
5.286
5.211
5.277
193,172
+0.07(+1.28%)
Dec 04, 2006
5.206
5.229
5.025
5.211
145,932
+0.02(+0.44%)
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.