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
Marketaxess Holdings
(NQ:
MKTX
)
217.56
+1.85 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2009
8.438
8.496
7.882
7.957
232,224
-0.41(-4.86%)
Apr 29, 2009
7.716
8.596
7.691
8.364
430,841
+0.53(+6.78%)
Apr 28, 2009
7.310
7.907
7.310
7.833
138,694
+0.15(+1.94%)
Apr 27, 2009
7.484
7.799
7.411
7.683
110,671
-0.07(-0.86%)
Apr 24, 2009
7.517
8.023
7.163
7.750
109,283
+0.33(+4.47%)
Apr 23, 2009
7.567
7.708
7.094
7.418
80,006
-0.16(-2.08%)
Apr 22, 2009
7.542
7.833
7.086
7.575
77,662
-0.19(-2.46%)
Apr 21, 2009
6.970
7.832
6.936
7.766
73,349
+0.60(+8.33%)
Apr 20, 2009
7.476
7.476
7.136
7.169
96,604
-0.61(-7.89%)
Apr 17, 2009
8.198
8.198
7.683
7.783
169,272
-0.38(-4.67%)
Apr 16, 2009
7.451
8.181
7.136
8.164
187,490
+0.15(+1.86%)
Apr 15, 2009
7.119
8.015
7.119
8.015
132,773
+0.84(+11.68%)
Apr 14, 2009
7.708
7.808
7.144
7.177
77,500
-0.76(-9.52%)
Apr 13, 2009
7.252
7.932
7.252
7.932
56,040
+0.51(+6.82%)
Apr 09, 2009
7.219
7.484
7.094
7.426
141,477
+0.26(+3.59%)
Apr 08, 2009
6.887
7.177
6.887
7.169
67,526
+0.35(+5.11%)
Apr 07, 2009
6.795
7.094
6.770
6.820
113,448
-0.16(-2.26%)
Apr 06, 2009
6.837
7.094
6.463
6.978
95,897
+0.02(+0.24%)
Apr 03, 2009
6.829
6.970
6.546
6.961
52,704
+0.12(+1.82%)
Apr 02, 2009
6.671
7.053
6.500
6.837
111,987
+0.41(+6.46%)
Apr 01, 2009
6.148
6.463
5.957
6.422
109,707
+0.08(+1.31%)
Mar 31, 2009
5.816
6.762
5.725
6.339
118,832
+0.66(+11.53%)
Mar 30, 2009
5.659
5.949
5.377
5.684
154,908
-1.10(-16.26%)
Mar 26, 2009
6.215
6.829
6.190
6.787
121,656
+0.73(+12.05%)
Mar 25, 2009
6.140
6.746
5.518
6.057
93,958
+0.02(+0.27%)
Mar 24, 2009
6.845
7.053
5.999
6.040
80,197
-1.00(-14.15%)
Mar 23, 2009
6.887
7.053
6.264
7.036
143,914
+0.96(+15.85%)
Mar 20, 2009
6.712
6.812
6.074
6.074
120,126
-0.52(-7.92%)
Mar 19, 2009
6.903
7.036
6.074
6.596
51,389
-0.17(-2.45%)
Mar 18, 2009
6.762
7.094
6.538
6.762
117,858
-0.03(-0.49%)
Mar 17, 2009
6.148
6.795
5.974
6.795
93,306
+0.66(+10.68%)
Mar 16, 2009
6.289
6.699
6.032
6.140
78,247
-0.07(-1.07%)
Mar 13, 2009
6.546
6.546
5.808
6.206
74,198
-0.18(-2.86%)
Mar 12, 2009
5.833
6.430
5.662
6.389
111,664
+0.49(+8.30%)
Mar 11, 2009
5.750
6.032
5.551
5.899
80,280
+0.22(+3.95%)
Mar 10, 2009
5.584
5.742
5.393
5.675
90,796
+0.29(+5.39%)
Mar 09, 2009
5.733
5.837
5.335
5.385
58,003
-0.46(-7.94%)
Mar 06, 2009
5.169
5.908
5.053
5.849
112,066
+0.76(+15.01%)
Mar 05, 2009
5.244
5.377
5.078
5.086
79,594
-0.36(-6.55%)
Mar 04, 2009
5.592
5.667
4.879
5.443
74,006
-0.81(-13.00%)
Mar 02, 2009
6.356
6.646
6.223
6.256
60,902
-0.29(-4.44%)
Feb 27, 2009
6.397
6.721
6.273
6.546
73,955
-0.03(-0.50%)
Feb 26, 2009
6.754
6.754
6.555
6.580
63,277
-0.06(-0.87%)
Feb 25, 2009
6.712
7.119
6.455
6.638
89,211
-0.14(-2.08%)
Feb 24, 2009
6.397
6.845
6.273
6.779
98,849
+0.51(+8.07%)
Feb 23, 2009
6.588
6.746
6.239
6.273
85,830
-0.24(-3.69%)
Feb 20, 2009
6.397
6.638
6.289
6.513
102,667
-0.04(-0.63%)
Feb 19, 2009
6.688
6.688
6.546
6.555
43,968
-0.02(-0.38%)
Feb 18, 2009
6.629
6.754
6.513
6.580
31,192
+0.02(+0.38%)
Feb 17, 2009
6.571
6.870
6.555
6.555
55,256
-0.42(-6.06%)
Feb 13, 2009
6.928
7.077
6.646
6.978
197,042
+0.08(+1.20%)
Feb 12, 2009
6.605
7.028
6.488
6.895
55,895
+0.24(+3.62%)
Feb 11, 2009
6.613
6.870
6.555
6.654
53,895
+0.07(+1.14%)
Feb 10, 2009
6.928
7.144
6.430
6.580
124,788
-0.44(-6.26%)
Feb 09, 2009
7.177
7.318
6.895
7.019
62,027
-0.22(-3.09%)
Feb 06, 2009
6.804
7.277
6.804
7.243
84,196
+0.41(+5.95%)
Feb 05, 2009
6.746
7.235
6.746
6.837
66,709
+0.17(+2.62%)
Feb 04, 2009
6.621
7.011
6.322
6.663
115,599
+0.01(+0.12%)
Feb 03, 2009
6.787
6.978
6.430
6.654
74,928
-0.06(-0.87%)
Feb 02, 2009
6.281
6.721
6.239
6.712
130,026
+0.31(+4.79%)
Jan 30, 2009
6.978
6.978
6.397
6.405
39,389
-0.44(-6.42%)
Jan 29, 2009
7.326
7.492
6.829
6.845
60,655
-0.64(-8.54%)
Jan 28, 2009
7.443
7.517
6.714
7.484
87,037
+0.22(+2.97%)
Jan 27, 2009
7.102
7.459
7.102
7.268
52,698
+0.19(+2.70%)
Jan 26, 2009
6.638
7.252
6.638
7.077
41,139
+0.44(+6.63%)
Jan 23, 2009
6.455
6.920
6.297
6.638
47,659
-0.08(-1.23%)
Jan 22, 2009
6.986
7.094
6.430
6.721
28,809
-0.52(-7.22%)
Jan 21, 2009
6.264
7.484
6.148
7.243
63,629
+1.10(+17.97%)
Jan 20, 2009
6.273
6.273
6.140
6.140
127,391
-0.26(-4.02%)
Jan 16, 2009
6.596
6.596
6.140
6.397
110,912
-0.19(-2.90%)
Jan 15, 2009
6.040
6.677
5.924
6.588
100,446
+0.49(+8.03%)
Jan 14, 2009
6.497
6.936
6.049
6.098
57,993
-0.62(-9.26%)
Jan 13, 2009
5.991
6.779
5.891
6.721
38,292
+0.67(+11.11%)
Jan 12, 2009
5.883
6.173
5.883
6.049
60,643
+0.16(+2.68%)
Jan 09, 2009
6.638
6.638
5.858
5.891
146,520
-0.76(-11.47%)
Jan 08, 2009
6.638
6.804
6.538
6.654
50,400
-0.12(-1.72%)
Jan 07, 2009
7.036
7.351
6.638
6.770
59,853
-0.45(-6.21%)
Jan 06, 2009
7.177
7.376
7.019
7.219
76,068
+0.17(+2.35%)
Jan 05, 2009
7.227
7.401
6.629
7.053
44,465
-0.15(-2.07%)
Jan 02, 2009
6.820
7.517
6.650
7.202
51,181
+0.43(+6.37%)
Dec 31, 2008
6.629
6.862
6.522
6.770
187,710
+0.13(+2.00%)
Dec 30, 2008
6.405
6.638
6.132
6.638
75,362
+0.36(+5.68%)
Dec 29, 2008
6.596
6.605
6.148
6.281
38,170
-0.36(-5.38%)
Dec 26, 2008
6.629
6.638
6.546
6.638
17,152
+0.04(+0.63%)
Dec 24, 2008
6.538
6.638
6.314
6.596
30,940
+0.07(+1.02%)
Dec 23, 2008
6.339
6.629
6.331
6.530
103,236
+0.31(+4.93%)
Dec 22, 2008
6.206
6.364
5.833
6.223
117,418
+0.07(+1.08%)
Dec 19, 2008
6.480
6.596
6.107
6.156
236,243
-0.11(-1.72%)
Dec 18, 2008
6.289
6.389
6.107
6.264
73,068
-0.07(-1.05%)
Dec 17, 2008
5.708
6.422
5.708
6.331
146,086
+0.51(+8.84%)
Dec 16, 2008
5.609
5.833
5.551
5.816
167,897
+0.38(+7.02%)
Dec 15, 2008
5.883
5.891
5.227
5.435
125,758
-0.41(-6.96%)
Dec 12, 2008
5.526
5.966
5.227
5.841
101,821
+0.12(+2.03%)
Dec 11, 2008
5.883
6.074
5.136
5.725
135,804
-0.29(-4.83%)
Dec 10, 2008
5.899
6.015
5.601
6.015
90,975
+0.20(+3.42%)
Dec 09, 2008
5.725
5.982
5.584
5.816
126,861
-0.02(-0.43%)
Dec 08, 2008
5.352
5.849
4.887
5.841
187,939
+0.52(+9.83%)
Dec 05, 2008
4.547
5.352
4.165
5.318
110,331
+0.67(+14.46%)
Dec 04, 2008
4.846
5.130
4.414
4.646
127,248
-0.32(-6.51%)
Dec 03, 2008
4.588
5.070
4.389
4.970
142,234
+0.16(+3.28%)
Dec 02, 2008
4.373
4.821
4.331
4.812
96,606
+0.59(+13.95%)
Dec 01, 2008
5.078
5.236
4.198
4.223
135,536
-1.09(-20.47%)
Nov 28, 2008
5.053
5.310
5.053
5.310
38,991
+0.17(+3.39%)
Nov 26, 2008
4.787
5.161
4.414
5.136
162,050
+0.16(+3.17%)
Nov 25, 2008
4.846
4.978
4.563
4.978
97,174
+0.21(+4.35%)
Nov 24, 2008
4.547
4.854
3.941
4.771
161,749
+0.26(+5.70%)
Nov 21, 2008
3.891
4.563
3.584
4.514
152,288
+0.78(+20.89%)
Nov 20, 2008
3.908
4.397
3.642
3.734
101,848
-0.22(-5.66%)
Nov 19, 2008
4.779
4.804
3.949
3.958
98,038
-0.90(-18.46%)
Nov 18, 2008
4.547
5.128
4.464
4.854
91,958
+0.32(+7.14%)
Nov 17, 2008
4.397
5.003
4.165
4.530
78,459
+0.07(+1.49%)
Nov 14, 2008
5.119
5.708
4.381
4.464
147,352
-0.79(-15.01%)
Nov 13, 2008
4.422
5.302
4.157
5.252
146,414
+0.88(+20.11%)
Nov 12, 2008
4.613
4.929
4.290
4.373
133,676
-0.37(-7.71%)
Nov 11, 2008
4.837
5.153
4.721
4.738
182,026
-0.19(-3.87%)
Nov 10, 2008
4.655
5.020
4.622
4.929
154,283
+0.33(+7.22%)
Nov 07, 2008
4.157
4.605
4.016
4.597
92,504
+0.48(+11.69%)
Nov 06, 2008
3.983
4.468
3.983
4.115
89,938
+0.07(+1.64%)
Nov 05, 2008
4.265
4.315
3.900
4.049
159,060
-0.36(-8.10%)
Nov 04, 2008
4.721
4.721
3.974
4.406
436,473
-0.12(-2.75%)
Nov 03, 2008
4.605
5.061
4.464
4.530
203,349
-0.22(-4.55%)
Oct 31, 2008
4.605
5.070
4.198
4.746
308,103
+0.07(+1.60%)
Oct 30, 2008
4.729
4.729
4.356
4.671
177,469
+0.10(+2.18%)
Oct 29, 2008
4.563
4.895
3.958
4.572
327,220
+0.05(+1.10%)
Oct 28, 2008
4.140
4.588
3.767
4.522
208,317
+0.57(+14.50%)
Oct 27, 2008
3.883
4.315
3.866
3.949
108,936
-0.23(-5.56%)
Oct 24, 2008
3.883
4.331
3.659
4.182
219,909
-0.09(-2.14%)
Oct 23, 2008
4.182
4.315
3.858
4.273
284,481
+0.11(+2.59%)
Oct 22, 2008
3.750
4.232
3.750
4.165
283,415
+0.29(+7.49%)
Oct 21, 2008
3.535
4.074
3.477
3.875
320,307
+0.26(+7.11%)
Oct 20, 2008
3.576
4.032
3.410
3.618
420,332
+0.04(+1.16%)
Oct 17, 2008
4.066
4.323
3.526
3.576
339,715
-0.96(-21.21%)
Oct 16, 2008
4.364
4.879
3.286
4.539
383,355
+0.56(+14.20%)
Oct 15, 2008
4.804
4.804
3.966
3.974
138,375
-1.00(-20.17%)
Oct 14, 2008
6.339
6.339
4.622
4.978
86,083
-1.04(-17.24%)
Oct 13, 2008
6.215
6.215
5.650
6.015
198,810
+0.29(+5.07%)
Oct 10, 2008
4.124
5.733
3.759
5.725
214,254
+1.42(+32.95%)
Oct 09, 2008
4.978
4.978
4.190
4.306
208,833
-0.51(-10.67%)
Oct 08, 2008
4.613
5.858
4.215
4.821
87,596
+0.00(+0.00%)
Oct 07, 2008
5.999
6.123
4.530
4.821
64,094
-1.17(-19.53%)
Oct 06, 2008
5.642
7.260
5.401
5.991
93,329
+0.08(+1.40%)
Oct 03, 2008
5.991
6.040
5.094
5.908
80,128
+0.00(+0.00%)
Oct 02, 2008
6.015
6.098
5.899
5.908
28,658
-0.08(-1.39%)
Oct 01, 2008
6.538
6.538
5.700
5.991
37,722
-0.71(-10.53%)
Sep 30, 2008
5.866
6.696
5.526
6.696
166,671
+0.91(+15.78%)
Sep 29, 2008
6.439
6.995
5.601
5.783
179,844
-0.78(-11.88%)
Sep 26, 2008
6.032
6.928
5.849
6.563
51,833
+0.26(+4.08%)
Sep 25, 2008
6.795
7.368
5.991
6.306
98,465
-0.17(-2.69%)
Sep 24, 2008
6.737
6.920
6.381
6.480
86,380
-0.76(-10.54%)
Sep 23, 2008
7.235
7.476
6.571
7.243
44,356
+0.12(+1.75%)
Sep 22, 2008
7.384
7.799
6.721
7.119
123,901
-0.19(-2.61%)
Sep 19, 2008
6.961
7.310
5.750
7.310
570,674
+1.74(+31.30%)
Sep 18, 2008
5.285
6.430
3.842
5.567
726,297
+0.43(+8.40%)
Sep 17, 2008
5.899
5.949
5.078
5.136
252,433
-0.97(-15.90%)
Sep 16, 2008
6.472
6.829
5.509
6.107
270,463
-0.52(-7.88%)
Sep 15, 2008
7.608
7.824
6.629
6.629
130,838
-1.28(-16.16%)
Sep 12, 2008
7.567
7.924
7.517
7.907
98,033
+0.20(+2.58%)
Sep 11, 2008
7.683
7.874
7.476
7.708
150,085
-0.07(-0.96%)
Sep 10, 2008
8.148
8.222
7.658
7.783
154,951
-0.18(-2.29%)
Sep 09, 2008
8.339
8.621
7.965
7.965
178,816
-0.46(-5.42%)
Sep 08, 2008
8.629
8.820
8.036
8.422
137,505
+0.22(+2.73%)
Sep 05, 2008
8.214
8.280
7.907
8.198
105,061
-0.11(-1.30%)
Sep 04, 2008
8.803
8.845
8.247
8.305
98,067
-0.64(-7.14%)
Sep 03, 2008
8.297
8.969
7.783
8.944
138,897
+0.59(+7.05%)
Sep 02, 2008
8.521
8.629
7.998
8.355
159,270
+0.02(+0.20%)
Aug 29, 2008
8.505
8.554
7.899
8.339
119,349
-0.27(-3.09%)
Aug 28, 2008
8.413
8.646
8.297
8.604
158,427
+0.31(+3.70%)
Aug 27, 2008
8.189
8.355
8.189
8.297
242,302
+0.08(+1.01%)
Aug 26, 2008
8.048
8.281
8.015
8.214
264,637
+0.15(+1.85%)
Aug 25, 2008
8.040
8.106
8.023
8.065
84,837
-0.02(-0.31%)
Aug 22, 2008
7.998
8.090
7.774
8.090
110,819
+0.20(+2.52%)
Aug 21, 2008
7.758
8.214
7.758
7.891
120,164
+0.02(+0.21%)
Aug 20, 2008
7.783
8.090
7.783
7.874
59,404
+0.11(+1.39%)
Aug 19, 2008
7.725
7.841
7.650
7.766
96,539
-0.04(-0.53%)
Aug 18, 2008
8.040
8.073
7.733
7.808
75,183
-0.23(-2.89%)
Aug 15, 2008
8.206
8.364
7.882
8.040
182,242
-0.07(-0.82%)
Aug 14, 2008
7.957
8.305
7.957
8.106
111,875
+0.08(+1.03%)
Aug 13, 2008
7.949
8.098
7.874
8.023
165,376
+0.02(+0.31%)
Aug 12, 2008
8.015
8.090
7.849
7.998
103,746
-0.09(-1.13%)
Aug 11, 2008
8.115
8.123
7.924
8.090
379,672
-0.03(-0.41%)
Aug 08, 2008
7.866
8.140
7.575
8.123
151,031
+0.23(+2.94%)
Aug 07, 2008
8.007
8.123
7.733
7.891
100,062
-0.24(-2.96%)
Aug 06, 2008
8.272
8.272
8.048
8.131
176,111
+0.00(+0.00%)
Aug 05, 2008
7.808
8.148
7.808
8.131
247,964
+0.41(+5.26%)
Aug 04, 2008
8.073
8.123
7.725
7.725
176,581
-0.34(-4.22%)
Aug 01, 2008
8.065
8.131
7.849
8.065
124,013
+0.03(+0.41%)
Jul 31, 2008
8.065
8.297
7.974
8.032
132,194
-0.19(-2.32%)
Jul 30, 2008
8.090
8.447
7.990
8.222
354,193
+0.27(+3.44%)
Jul 29, 2008
7.949
8.081
6.995
7.949
109,793
+0.85(+12.05%)
Jul 28, 2008
7.633
7.824
7.061
7.094
148,074
-0.56(-7.27%)
Jul 25, 2008
7.608
7.783
7.194
7.650
123,556
+0.15(+1.99%)
Jul 24, 2008
7.708
7.849
7.467
7.501
140,953
-0.17(-2.27%)
Jul 23, 2008
7.310
7.716
7.003
7.675
125,663
+0.34(+4.64%)
Jul 22, 2008
6.430
7.360
6.289
7.335
228,797
+0.89(+13.77%)
Jul 21, 2008
6.571
6.671
6.381
6.447
142,538
-0.05(-0.77%)
Jul 18, 2008
6.497
6.644
6.256
6.497
119,991
+0.03(+0.51%)
Jul 17, 2008
5.800
6.488
5.800
6.463
186,453
+0.34(+5.56%)
Jul 16, 2008
5.808
6.165
5.733
6.123
416,344
+0.45(+7.89%)
Jul 15, 2008
5.227
6.024
5.099
5.675
521,785
+0.37(+6.87%)
Jul 14, 2008
5.426
5.426
5.169
5.310
168,760
-0.06(-1.08%)
Jul 11, 2008
5.352
5.460
5.186
5.368
252,595
-0.05(-0.92%)
Jul 10, 2008
5.484
5.551
5.352
5.418
434,914
-0.09(-1.66%)
Jul 09, 2008
5.700
5.800
5.501
5.509
233,200
-0.22(-3.91%)
Jul 08, 2008
5.576
5.916
5.559
5.733
300,285
+0.17(+3.13%)
Jul 07, 2008
5.650
5.767
5.443
5.559
259,173
-0.05(-0.89%)
Jul 04, 2008
5.634
5.708
5.518
5.609
224,348
+0.00(+0.00%)
Jul 03, 2008
5.634
5.708
5.518
5.609
224,348
-0.02(-0.30%)
Jul 02, 2008
6.065
6.455
5.625
5.625
355,863
-0.46(-7.63%)
Jul 01, 2008
6.198
6.480
5.957
6.090
569,150
-0.18(-2.91%)
Jun 30, 2008
6.480
6.571
6.239
6.273
635,491
-0.22(-3.32%)
Jun 27, 2008
6.414
6.489
6.239
6.488
1,087,668
+0.07(+1.16%)
Jun 26, 2008
6.414
6.555
6.306
6.414
343,488
-0.06(-0.90%)
Jun 25, 2008
6.646
6.646
6.455
6.472
319,167
-0.17(-2.62%)
Jun 24, 2008
6.646
6.704
6.405
6.646
220,885
-0.07(-1.11%)
Jun 23, 2008
6.787
6.787
6.613
6.721
101,126
+0.00(+0.00%)
Jun 20, 2008
6.729
6.729
6.638
6.721
320,003
-0.02(-0.37%)
Jun 19, 2008
6.679
6.746
6.555
6.746
180,122
+0.07(+0.99%)
Jun 18, 2008
6.621
6.688
6.339
6.679
152,195
+0.04(+0.63%)
Jun 17, 2008
6.804
6.804
6.621
6.638
148,053
-0.17(-2.56%)
Jun 16, 2008
6.812
6.887
6.671
6.812
89,128
-0.02(-0.24%)
Jun 13, 2008
6.779
6.829
6.331
6.829
117,870
+0.14(+2.11%)
Jun 12, 2008
6.787
6.787
6.314
6.688
209,881
-0.03(-0.49%)
Jun 11, 2008
6.737
6.737
6.629
6.721
241,427
-0.05(-0.74%)
Jun 10, 2008
6.688
6.820
6.281
6.770
197,289
+0.12(+1.75%)
Jun 09, 2008
6.671
6.795
6.414
6.654
123,003
-0.01(-0.12%)
Jun 06, 2008
6.629
6.820
6.480
6.663
156,035
-0.02(-0.37%)
Jun 05, 2008
6.472
6.688
6.372
6.688
992,538
+0.22(+3.47%)
Jun 04, 2008
6.298
6.500
6.140
6.463
176,649
+0.12(+1.96%)
Jun 03, 2008
6.331
6.580
6.264
6.339
151,967
+0.12(+2.00%)
Jun 02, 2008
6.455
6.455
6.140
6.215
96,371
-0.27(-4.22%)
May 30, 2008
6.422
6.513
6.322
6.488
220,936
+0.07(+1.03%)
May 29, 2008
6.206
6.463
6.190
6.422
169,618
+0.18(+2.93%)
May 28, 2008
6.463
6.463
6.215
6.239
45,814
-0.18(-2.84%)
May 27, 2008
6.306
6.563
6.306
6.422
62,854
+0.12(+1.98%)
May 26, 2008
6.198
6.439
6.198
6.298
123,112
+0.00(+0.00%)
May 23, 2008
6.198
6.439
6.198
6.298
123,112
+0.06(+0.93%)
May 22, 2008
6.206
6.347
6.156
6.239
81,139
+0.04(+0.67%)
May 21, 2008
6.588
6.754
6.156
6.198
122,114
-0.37(-5.56%)
May 20, 2008
6.273
6.688
6.273
6.563
173,267
+0.25(+3.94%)
May 19, 2008
6.513
6.546
6.248
6.314
190,461
-0.22(-3.30%)
May 16, 2008
6.638
6.638
6.364
6.530
228,348
-0.06(-0.88%)
May 15, 2008
6.704
6.704
6.522
6.588
135,881
-0.13(-1.98%)
May 14, 2008
6.663
6.729
6.463
6.721
62,892
+0.07(+1.00%)
May 13, 2008
6.712
6.770
6.513
6.654
88,019
-0.06(-0.87%)
May 12, 2008
6.605
6.737
6.389
6.712
216,975
+0.14(+2.15%)
May 09, 2008
6.721
6.721
6.414
6.571
138,869
-0.25(-3.65%)
May 08, 2008
6.721
7.210
6.688
6.820
103,400
+0.11(+1.61%)
May 07, 2008
7.418
7.915
6.694
6.712
106,291
-0.76(-10.11%)
May 06, 2008
7.310
7.625
7.219
7.467
91,263
+0.05(+0.67%)
May 05, 2008
7.650
7.650
7.384
7.418
88,192
-0.15(-1.97%)
May 02, 2008
7.750
7.907
7.459
7.567
120,206
-0.07(-0.98%)
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.