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
Heico Corp
(NY:
HEI
)
217.09
+1.55 (+0.72%)
Streaming Delayed Price
Updated: 11:47 AM EDT, May 20, 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 31, 2009
4.623
4.749
4.537
4.656
970,254
+0.10(+2.14%)
Mar 30, 2009
4.730
4.730
4.408
4.558
1,009,009
-0.56(-10.90%)
Mar 26, 2009
4.870
5.129
4.828
5.115
1,306,422
+0.30(+6.16%)
Mar 25, 2009
4.947
5.020
4.640
4.818
896,518
-0.11(-2.14%)
Mar 24, 2009
4.767
5.025
4.767
4.924
1,149,023
+0.08(+1.58%)
Mar 23, 2009
4.594
4.853
4.592
4.847
1,024,250
+0.32(+7.16%)
Mar 20, 2009
4.772
4.836
4.506
4.523
946,975
-0.20(-4.26%)
Mar 19, 2009
4.704
4.824
4.631
4.725
1,054,659
+0.07(+1.44%)
Mar 18, 2009
4.631
4.713
4.525
4.658
1,867,285
+0.04(+0.79%)
Mar 17, 2009
4.840
4.840
4.499
4.621
1,597,754
-0.21(-4.25%)
Mar 16, 2009
4.841
4.981
4.803
4.826
1,211,469
-0.04(-0.83%)
Mar 13, 2009
4.774
4.891
4.749
4.866
0
+0.11(+2.42%)
Mar 12, 2009
4.828
4.857
4.623
4.751
1,717,907
-0.11(-2.29%)
Mar 11, 2009
4.485
4.933
4.464
4.863
1,589,038
+0.38(+8.55%)
Mar 10, 2009
4.353
4.579
4.318
4.479
891,685
+0.24(+5.60%)
Mar 09, 2009
4.339
4.506
4.223
4.242
938,081
-0.15(-3.49%)
Mar 06, 2009
4.385
4.502
4.296
4.395
0
-0.01(-0.17%)
Mar 05, 2009
4.405
4.499
4.326
4.403
1,091,796
-0.08(-1.75%)
Mar 04, 2009
4.408
4.619
4.408
4.481
1,411,877
+0.30(+7.24%)
Mar 02, 2009
4.558
4.594
4.161
4.179
1,773,224
-0.49(-10.54%)
Feb 27, 2009
4.790
4.838
4.648
4.671
0
-0.20(-4.17%)
Feb 26, 2009
4.742
4.951
4.742
4.874
2,216,559
+0.16(+3.33%)
Feb 25, 2009
5.673
5.673
4.636
4.717
5,309,923
-1.65(-25.89%)
Feb 24, 2009
6.330
6.397
6.273
6.365
2,522,067
+0.14(+2.25%)
Feb 23, 2009
6.587
6.623
6.146
6.225
858,343
-0.36(-5.50%)
Feb 20, 2009
6.788
6.821
6.468
6.587
0
-0.04(-0.66%)
Feb 19, 2009
6.895
7.039
6.614
6.631
1,011,060
-0.17(-2.45%)
Feb 18, 2009
7.206
7.255
6.759
6.798
1,232,498
-0.38(-5.26%)
Feb 17, 2009
7.294
7.480
7.169
7.175
597,717
-0.21(-2.88%)
Feb 13, 2009
7.436
7.537
7.324
7.388
0
-0.01(-0.08%)
Feb 12, 2009
7.437
7.482
7.204
7.393
789,283
-0.13(-1.78%)
Feb 11, 2009
7.746
7.828
7.501
7.528
425,912
-0.21(-2.65%)
Feb 10, 2009
7.872
7.978
7.543
7.733
880,922
-0.12(-1.56%)
Feb 09, 2009
7.849
7.952
7.807
7.855
796,345
+0.00(+0.00%)
Feb 06, 2009
7.836
7.905
7.740
7.855
0
-0.01(-0.12%)
Feb 05, 2009
7.759
7.974
7.711
7.865
522,754
+0.10(+1.31%)
Feb 04, 2009
7.671
7.941
7.625
7.763
427,410
+0.07(+0.97%)
Feb 03, 2009
7.506
7.759
7.125
7.688
1,223,338
+0.22(+2.90%)
Feb 02, 2009
7.474
7.736
7.301
7.472
573,363
-0.10(-1.34%)
Jan 30, 2009
7.734
7.775
7.493
7.574
0
-0.07(-0.88%)
Jan 29, 2009
7.616
7.713
7.447
7.641
830,575
-0.12(-1.53%)
Jan 28, 2009
7.654
7.780
7.547
7.759
589,293
+0.24(+3.18%)
Jan 27, 2009
7.280
7.600
7.280
7.520
261,226
+0.24(+3.32%)
Jan 26, 2009
7.275
7.472
7.121
7.278
409,303
+0.04(+0.50%)
Jan 23, 2009
7.204
7.359
7.098
7.242
409,893
-0.14(-1.87%)
Jan 22, 2009
7.405
7.581
7.255
7.380
831,426
-0.15(-2.01%)
Jan 21, 2009
6.947
7.574
6.834
7.531
930,915
+0.64(+9.26%)
Jan 20, 2009
7.039
7.209
6.870
6.893
870,562
-0.25(-3.56%)
Jan 16, 2009
7.244
7.244
6.959
7.148
0
-0.02(-0.35%)
Jan 15, 2009
6.985
7.192
6.713
7.173
757,371
+0.17(+2.38%)
Jan 14, 2009
7.100
7.234
6.945
7.006
722,208
-0.25(-3.41%)
Jan 13, 2009
7.501
7.529
7.089
7.254
1,530,323
-0.30(-4.01%)
Jan 12, 2009
7.713
7.836
7.395
7.556
1,153,506
-0.15(-1.89%)
Jan 09, 2009
7.941
7.999
7.618
7.702
759,397
-0.32(-3.94%)
Jan 08, 2009
7.947
8.196
7.880
8.018
686,308
+0.00(+0.05%)
Jan 07, 2009
7.903
8.152
7.654
8.014
1,125,008
-0.05(-0.59%)
Jan 06, 2009
7.779
8.064
7.717
8.062
780,624
+0.35(+4.60%)
Jan 05, 2009
7.665
7.842
7.457
7.708
1,056,214
+0.07(+0.95%)
Jan 02, 2009
7.480
7.746
7.453
7.635
0
+0.20(+2.63%)
Jan 01, 2009
7.361
7.624
7.313
7.439
0
+0.00(+0.00%)
Dec 31, 2008
7.361
7.624
7.313
7.439
2,179,980
+0.08(+1.12%)
Dec 30, 2008
7.556
7.625
7.144
7.357
1,156,852
-0.15(-1.97%)
Dec 29, 2008
7.568
7.936
7.248
7.505
1,747,648
+0.01(+0.13%)
Dec 26, 2008
7.539
7.687
7.369
7.495
0
-0.05(-0.66%)
Dec 24, 2008
7.300
7.662
7.221
7.545
627,896
+0.34(+4.68%)
Dec 23, 2008
7.526
7.526
6.947
7.208
1,094,129
-0.26(-3.54%)
Dec 22, 2008
7.185
7.880
7.185
7.472
2,889,453
+0.27(+3.78%)
Dec 19, 2008
6.874
7.472
6.874
7.200
2,242,865
+0.42(+6.25%)
Dec 18, 2008
5.924
7.185
5.857
6.777
3,028,850
+0.85(+14.39%)
Dec 17, 2008
5.780
5.999
5.742
5.924
594,178
+0.05(+0.82%)
Dec 16, 2008
5.506
5.909
5.460
5.876
753,144
+0.50(+9.38%)
Dec 15, 2008
5.652
5.700
5.273
5.372
498,708
-0.24(-4.27%)
Dec 12, 2008
5.447
5.612
5.380
5.612
0
+0.06(+1.03%)
Dec 11, 2008
5.698
5.698
5.433
5.554
781,767
-0.18(-3.11%)
Dec 10, 2008
5.706
5.851
5.627
5.732
462,234
+0.10(+1.77%)
Dec 09, 2008
5.914
6.150
5.619
5.633
665,759
-0.34(-5.65%)
Dec 08, 2008
5.912
5.985
5.797
5.970
1,118,212
+0.17(+3.01%)
Dec 05, 2008
5.512
5.796
5.395
5.796
0
+0.18(+3.17%)
Dec 04, 2008
5.669
5.865
5.470
5.617
1,107,162
-0.12(-2.14%)
Dec 03, 2008
5.694
6.016
5.602
5.740
1,273,064
-0.08(-1.32%)
Dec 02, 2008
5.834
6.016
5.729
5.817
689,565
+0.11(+2.02%)
Dec 01, 2008
5.995
6.012
5.692
5.702
1,208,744
-0.45(-7.38%)
Nov 28, 2008
5.911
6.186
5.911
6.156
164,618
+0.18(+2.98%)
Nov 26, 2008
5.351
5.989
5.351
5.978
835,210
+0.43(+7.85%)
Nov 25, 2008
5.399
5.543
5.273
5.543
715,365
+0.22(+4.18%)
Nov 24, 2008
5.326
5.466
5.140
5.320
1,010,319
-0.01(-0.18%)
Nov 21, 2008
4.953
5.355
4.656
5.330
1,680,666
+0.47(+9.57%)
Nov 20, 2008
5.127
5.447
4.857
4.864
882,530
-0.29(-5.65%)
Nov 19, 2008
5.472
5.640
5.148
5.156
687,414
-0.33(-6.04%)
Nov 18, 2008
5.633
5.729
5.297
5.487
813,982
-0.14(-2.49%)
Nov 17, 2008
5.711
5.876
5.556
5.627
695,593
-0.13(-2.20%)
Nov 14, 2008
6.219
6.234
5.753
5.753
0
-0.57(-9.03%)
Nov 13, 2008
6.177
6.342
5.774
6.324
1,075,250
+0.19(+3.16%)
Nov 12, 2008
6.512
6.512
6.066
6.131
818,675
-0.50(-7.54%)
Nov 11, 2008
6.480
6.840
6.322
6.631
1,041,673
+0.11(+1.64%)
Nov 10, 2008
6.849
6.851
6.462
6.524
756,489
-0.18(-2.66%)
Nov 07, 2008
6.811
6.985
6.558
6.702
0
-0.06(-0.93%)
Nov 06, 2008
7.010
7.083
6.765
6.765
475,857
-0.29(-4.15%)
Nov 05, 2008
7.321
7.321
7.027
7.058
393,785
-0.37(-4.98%)
Nov 04, 2008
7.606
7.656
7.202
7.428
529,143
-0.09(-1.15%)
Nov 03, 2008
7.363
7.681
7.263
7.514
627,233
+0.14(+1.95%)
Oct 31, 2008
7.271
7.483
7.070
7.370
0
+0.04(+0.58%)
Oct 30, 2008
7.070
7.355
6.897
7.328
709,879
+0.43(+6.19%)
Oct 29, 2008
6.972
7.158
6.708
6.901
1,164,900
-0.03(-0.47%)
Oct 28, 2008
6.476
6.939
6.236
6.934
838,232
+0.57(+9.01%)
Oct 27, 2008
6.495
6.685
6.282
6.361
1,051,339
-0.22(-3.29%)
Oct 24, 2008
5.943
6.761
5.909
6.577
0
+0.14(+2.20%)
Oct 23, 2008
6.483
6.790
6.344
6.435
1,403,677
+0.09(+1.45%)
Oct 22, 2008
6.388
6.587
6.236
6.344
947,889
-0.20(-3.10%)
Oct 21, 2008
6.692
6.861
6.545
6.547
661,139
-0.23(-3.34%)
Oct 20, 2008
6.606
6.801
6.458
6.773
694,481
+0.21(+3.21%)
Oct 17, 2008
6.755
7.133
6.420
6.562
0
-0.41(-5.88%)
Oct 16, 2008
6.248
6.989
6.112
6.972
1,795,887
+0.75(+12.07%)
Oct 15, 2008
6.646
6.650
6.190
6.221
1,119,684
-0.50(-7.47%)
Oct 14, 2008
7.060
7.060
6.533
6.723
848,650
-0.09(-1.35%)
Oct 13, 2008
6.344
6.853
6.219
6.815
1,664,481
+0.70(+11.50%)
Oct 10, 2008
5.129
6.200
5.075
6.112
0
+0.75(+14.05%)
Oct 09, 2008
5.478
5.510
5.309
5.359
1,277,621
-0.02(-0.43%)
Oct 08, 2008
5.690
5.991
5.343
5.382
1,637,209
-0.32(-5.64%)
Oct 07, 2008
5.845
5.889
5.637
5.704
560,554
-0.10(-1.75%)
Oct 06, 2008
5.799
5.838
5.627
5.805
950,968
-0.12(-2.01%)
Oct 03, 2008
6.054
6.248
5.922
5.924
0
-0.04(-0.74%)
Oct 02, 2008
6.206
6.255
5.874
5.968
1,245,516
-0.29(-4.65%)
Oct 01, 2008
6.244
6.315
6.198
6.259
587,899
-0.03(-0.46%)
Sep 30, 2008
6.207
6.322
6.066
6.288
1,130,097
+0.13(+2.05%)
Sep 29, 2008
6.403
6.403
6.056
6.162
1,762,795
-0.38(-5.85%)
Sep 26, 2008
6.704
6.708
6.466
6.545
0
-0.30(-4.45%)
Sep 25, 2008
6.817
6.891
6.754
6.849
640,595
+0.03(+0.48%)
Sep 24, 2008
6.870
6.903
6.736
6.817
748,853
-0.05(-0.78%)
Sep 23, 2008
7.190
7.217
6.834
6.870
813,147
-0.32(-4.48%)
Sep 22, 2008
7.430
7.430
7.085
7.192
1,291,061
-0.34(-4.55%)
Sep 19, 2008
8.079
9.248
7.441
7.535
0
-0.28(-3.56%)
Sep 18, 2008
7.280
7.851
7.179
7.813
1,421,152
+0.64(+8.89%)
Sep 17, 2008
7.031
7.351
6.955
7.175
1,262,578
-0.00(-0.05%)
Sep 16, 2008
6.794
7.284
6.738
7.179
1,179,536
+0.34(+4.90%)
Sep 15, 2008
6.602
6.905
6.602
6.844
838,154
-0.04(-0.58%)
Sep 12, 2008
6.930
6.960
6.792
6.884
0
-0.08(-1.10%)
Sep 11, 2008
6.771
6.999
6.748
6.960
625,422
+0.07(+1.00%)
Sep 10, 2008
6.681
6.945
6.681
6.891
1,061,251
+0.24(+3.57%)
Sep 09, 2008
6.639
6.953
6.610
6.654
878,996
-0.07(-1.03%)
Sep 08, 2008
6.539
6.727
6.382
6.723
976,993
+0.46(+7.31%)
Sep 05, 2008
6.412
6.445
6.242
6.265
0
-0.18(-2.74%)
Sep 04, 2008
6.531
6.531
6.322
6.441
1,141,376
-0.16(-2.38%)
Sep 03, 2008
6.654
6.767
6.466
6.598
661,927
-0.06(-0.84%)
Sep 02, 2008
6.861
6.928
6.562
6.654
1,072,823
-0.17(-2.53%)
Aug 29, 2008
6.966
7.052
6.784
6.826
0
-0.16(-2.36%)
Aug 28, 2008
6.660
6.991
6.422
6.991
1,555,957
+0.37(+5.58%)
Aug 27, 2008
6.654
6.666
6.527
6.621
646,989
-0.08(-1.20%)
Aug 26, 2008
6.606
6.715
6.562
6.702
483,337
+0.08(+1.19%)
Aug 25, 2008
6.765
6.765
6.495
6.623
432,295
-0.15(-2.23%)
Aug 22, 2008
6.765
6.880
6.688
6.775
0
+0.05(+0.77%)
Aug 21, 2008
6.740
6.805
6.681
6.723
360,370
-0.08(-1.13%)
Aug 20, 2008
6.752
6.911
6.686
6.799
419,638
+0.06(+0.88%)
Aug 19, 2008
6.974
7.001
6.681
6.740
722,286
-0.27(-3.88%)
Aug 18, 2008
7.008
7.052
6.886
7.012
377,422
-0.02(-0.35%)
Aug 15, 2008
7.158
7.213
6.890
7.037
0
-0.08(-1.08%)
Aug 14, 2008
6.844
7.123
6.844
7.114
600,342
+0.22(+3.20%)
Aug 13, 2008
6.798
6.968
6.763
6.893
453,387
+0.04(+0.64%)
Aug 12, 2008
7.026
7.026
6.830
6.849
602,237
-0.15(-2.08%)
Aug 11, 2008
6.821
7.066
6.771
6.995
813,862
+0.17(+2.56%)
Aug 08, 2008
6.612
6.893
6.572
6.821
717,729
+0.20(+3.07%)
Aug 07, 2008
6.872
6.872
6.596
6.617
758,483
-0.31(-4.43%)
Aug 06, 2008
6.909
7.020
6.878
6.924
751,338
+0.01(+0.11%)
Aug 05, 2008
6.859
6.959
6.784
6.916
1,065,077
+0.16(+2.35%)
Aug 04, 2008
6.755
6.855
6.683
6.757
923,127
-0.03(-0.40%)
Aug 01, 2008
6.673
6.821
6.606
6.784
488,071
+0.11(+1.69%)
Jul 31, 2008
6.667
6.790
6.523
6.671
608,673
-0.10(-1.47%)
Jul 30, 2008
6.897
6.924
6.650
6.771
697,958
-0.07(-1.06%)
Jul 29, 2008
6.844
7.004
6.763
6.844
1,186,306
+0.10(+1.42%)
Jul 28, 2008
6.888
6.913
6.589
6.748
757,361
-0.18(-2.57%)
Jul 25, 2008
6.891
7.148
6.882
6.926
730,507
+0.06(+0.87%)
Jul 24, 2008
7.171
7.209
6.809
6.867
950,519
-0.26(-3.63%)
Jul 23, 2008
7.106
7.321
7.039
7.125
877,796
-0.04(-0.51%)
Jul 22, 2008
6.397
7.277
6.382
7.162
2,538,801
+0.62(+9.46%)
Jul 21, 2008
6.411
6.577
6.359
6.543
833,712
+0.14(+2.25%)
Jul 18, 2008
6.501
6.566
6.282
6.399
893,742
-0.10(-1.56%)
Jul 17, 2008
6.382
6.558
6.263
6.501
997,782
+0.13(+2.11%)
Jul 16, 2008
6.119
6.405
6.100
6.367
609,586
+0.26(+4.23%)
Jul 15, 2008
5.939
6.207
5.874
6.108
1,381,922
+0.05(+0.76%)
Jul 14, 2008
6.073
6.207
5.979
6.062
935,430
+0.04(+0.73%)
Jul 11, 2008
5.987
6.073
5.845
6.018
1,343,428
-0.03(-0.57%)
Jul 10, 2008
5.878
6.110
5.878
6.052
537,479
+0.14(+2.43%)
Jul 09, 2008
6.144
6.169
5.909
5.909
780,499
-0.25(-3.98%)
Jul 08, 2008
5.809
6.154
5.778
6.154
1,489,940
+0.27(+4.52%)
Jul 07, 2008
6.022
6.104
5.805
5.888
1,085,167
-0.11(-1.85%)
Jul 04, 2008
6.022
6.083
5.859
5.999
540,339
+0.00(+0.00%)
Jul 03, 2008
6.022
6.083
5.859
5.999
540,339
+0.00(+0.06%)
Jul 02, 2008
6.083
6.190
5.978
5.995
1,384,266
-0.11(-1.88%)
Jul 01, 2008
6.156
6.257
6.100
6.110
2,075,841
-0.12(-2.00%)
Jun 30, 2008
6.334
6.384
6.223
6.234
1,681,527
-0.14(-2.22%)
Jun 27, 2008
6.384
6.487
6.276
6.376
2,147,938
-0.06(-0.86%)
Jun 26, 2008
6.529
6.558
6.342
6.432
1,488,854
-0.13(-2.01%)
Jun 25, 2008
6.734
6.782
6.424
6.564
2,242,380
-0.21(-3.03%)
Jun 24, 2008
6.746
6.849
6.732
6.769
1,702,030
-0.08(-1.15%)
Jun 23, 2008
6.985
7.041
6.828
6.847
560,319
-0.11(-1.57%)
Jun 20, 2008
7.047
7.089
6.880
6.957
1,608,554
-0.02(-0.36%)
Jun 19, 2008
6.732
6.999
6.721
6.981
2,007,945
+0.25(+3.64%)
Jun 18, 2008
7.223
7.232
6.706
6.736
1,142,879
-0.51(-7.01%)
Jun 17, 2008
7.294
7.372
7.177
7.244
1,647,486
-0.01(-0.16%)
Jun 16, 2008
7.200
7.413
7.171
7.255
988,236
+0.01(+0.19%)
Jun 13, 2008
6.955
7.391
6.955
7.242
1,235,499
+0.28(+3.96%)
Jun 12, 2008
7.472
7.664
6.895
6.966
2,795,883
-0.46(-6.14%)
Jun 11, 2008
7.742
7.840
7.420
7.422
1,755,472
-0.38(-4.82%)
Jun 10, 2008
7.810
7.882
7.702
7.798
1,167,291
+0.00(+0.05%)
Jun 09, 2008
7.911
7.993
7.688
7.794
2,425,929
+0.11(+1.37%)
Jun 06, 2008
9.346
9.346
7.675
7.688
6,038,587
-1.75(-18.58%)
Jun 05, 2008
9.426
9.562
9.373
9.443
543,398
+0.01(+0.06%)
Jun 04, 2008
9.436
9.585
9.367
9.438
790,239
-0.02(-0.18%)
Jun 03, 2008
9.827
9.896
9.292
9.455
572,376
-0.26(-2.72%)
Jun 02, 2008
9.669
9.809
9.491
9.719
639,791
+0.00(+0.00%)
May 30, 2008
9.334
9.809
9.077
9.719
1,869,399
+0.78(+8.75%)
May 29, 2008
8.882
8.938
8.742
8.938
1,359,082
+0.02(+0.26%)
May 28, 2008
9.062
9.077
8.842
8.915
669,689
-0.07(-0.79%)
May 27, 2008
8.890
9.110
8.849
8.986
889,785
+0.12(+1.38%)
May 26, 2008
9.062
9.100
8.756
8.863
0
+0.00(+0.00%)
May 23, 2008
9.062
9.100
8.756
8.863
787,900
-0.28(-3.04%)
May 22, 2008
9.311
9.449
9.108
9.141
839,015
-0.21(-2.19%)
May 21, 2008
9.666
9.733
9.302
9.346
874,455
-0.31(-3.25%)
May 20, 2008
9.738
9.807
9.503
9.660
382,934
-0.14(-1.45%)
May 19, 2008
9.675
10.00
9.537
9.802
545,407
+0.11(+1.09%)
May 16, 2008
10.01
10.04
9.587
9.696
496,709
-0.20(-2.05%)
May 15, 2008
10.18
10.41
9.788
9.899
409,444
-0.26(-2.60%)
May 14, 2008
10.33
10.35
10.16
10.16
316,130
-0.07(-0.65%)
May 13, 2008
10.11
10.29
9.903
10.23
525,098
+0.15(+1.52%)
May 12, 2008
9.842
10.10
9.702
10.08
428,521
+0.29(+2.96%)
May 09, 2008
9.599
9.788
9.556
9.788
210,466
+0.15(+1.53%)
May 08, 2008
9.683
9.712
9.533
9.641
312,225
-0.02(-0.22%)
May 07, 2008
9.991
10.03
9.618
9.662
468,565
-0.30(-3.00%)
May 06, 2008
9.945
10.07
9.869
9.961
416,543
-0.02(-0.21%)
May 05, 2008
9.965
10.08
9.945
9.982
433,250
-0.03(-0.32%)
May 02, 2008
10.24
10.24
10.01
10.01
657,814
-0.12(-1.23%)
May 01, 2008
9.901
10.19
9.783
10.14
700,458
+0.27(+2.74%)
Apr 30, 2008
9.966
10.04
9.804
9.869
606,329
+0.14(+1.42%)
Apr 29, 2008
9.851
9.871
9.499
9.731
1,180,371
-0.17(-1.72%)
Apr 28, 2008
9.819
10.11
9.771
9.901
791,236
+0.12(+1.19%)
Apr 25, 2008
9.792
9.840
9.568
9.784
584,950
+0.05(+0.51%)
Apr 24, 2008
9.549
9.819
9.447
9.735
811,769
+0.25(+2.65%)
Apr 23, 2008
9.436
9.537
9.269
9.484
771,605
+0.09(+0.96%)
Apr 22, 2008
9.440
9.445
9.238
9.394
855,869
-0.07(-0.79%)
Apr 21, 2008
9.296
9.510
9.279
9.468
1,215,650
+0.08(+0.84%)
Apr 18, 2008
9.468
9.468
9.171
9.390
1,246,815
+0.19(+2.02%)
Apr 17, 2008
9.215
9.238
9.076
9.204
917,438
-0.03(-0.37%)
Apr 16, 2008
8.813
9.244
8.800
9.238
1,517,797
+0.44(+5.05%)
Apr 15, 2008
9.081
9.089
8.690
8.794
1,198,248
-0.26(-2.90%)
Apr 14, 2008
9.166
9.248
9.035
9.056
823,967
-0.10(-1.09%)
Apr 11, 2008
9.524
9.524
9.112
9.156
837,209
-0.46(-4.82%)
Apr 10, 2008
9.411
9.673
9.407
9.620
583,541
+0.21(+2.22%)
Apr 09, 2008
9.545
9.564
9.325
9.411
763,092
-0.17(-1.76%)
Apr 08, 2008
9.474
9.624
9.436
9.579
548,570
+0.05(+0.50%)
Apr 07, 2008
9.614
9.689
9.451
9.532
799,107
-0.04(-0.42%)
Apr 04, 2008
9.648
9.648
9.371
9.572
658,180
+0.00(+0.00%)
Apr 03, 2008
9.710
9.771
9.300
9.572
815,522
-0.25(-2.57%)
Apr 02, 2008
9.806
10.05
9.773
9.825
847,857
-0.00(-0.02%)
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.