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
Green Plains Inc
(NQ:
GPRE
)
18.27
-0.29 (-1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.832
2.204
1.823
2.168
28,365
+0.21(+10.86%)
Apr 29, 2009
1.920
2.071
1.779
1.956
36,610
+0.09(+4.98%)
Apr 28, 2009
1.903
1.911
1.858
1.863
9,014
-0.04(-2.09%)
Apr 27, 2009
1.770
1.912
1.761
1.903
28,486
+0.15(+8.59%)
Apr 24, 2009
1.752
1.788
1.752
1.752
4,212
-0.02(-1.00%)
Apr 23, 2009
1.743
1.805
1.743
1.770
5,384
-0.02(-0.99%)
Apr 22, 2009
1.770
1.788
1.735
1.788
14,415
+0.02(+1.00%)
Apr 21, 2009
1.770
1.858
1.752
1.770
10,802
+0.00(+0.00%)
Apr 20, 2009
1.735
1.823
1.726
1.770
15,096
-0.03(-1.48%)
Apr 17, 2009
1.858
1.858
1.726
1.797
24,037
-0.06(-3.33%)
Apr 16, 2009
1.770
2.018
1.743
1.858
27,945
+0.12(+7.14%)
Apr 15, 2009
1.814
1.815
1.735
1.735
22,932
-0.17(-8.84%)
Apr 14, 2009
1.991
1.991
1.876
1.903
21,165
-0.04(-2.27%)
Apr 13, 2009
2.071
2.071
1.832
1.947
22,986
-0.07(-3.51%)
Apr 09, 2009
2.071
2.071
1.991
2.018
32,061
-0.06(-2.98%)
Apr 08, 2009
2.124
2.124
2.044
2.080
18,837
-0.13(-6.00%)
Apr 07, 2009
2.301
2.310
2.151
2.212
41,080
-0.18(-7.41%)
Apr 06, 2009
2.708
2.708
2.389
2.389
26,579
-0.27(-10.00%)
Apr 03, 2009
2.735
2.779
2.549
2.655
21,557
-0.07(-2.60%)
Apr 02, 2009
2.743
2.867
2.664
2.726
25,162
+0.04(+1.32%)
Apr 01, 2009
2.876
2.876
2.655
2.690
23,974
-0.03(-0.98%)
Mar 31, 2009
2.779
2.779
2.664
2.717
30,098
+0.02(+0.66%)
Mar 30, 2009
2.841
2.912
2.628
2.699
77,775
+0.42(+18.68%)
Mar 26, 2009
1.814
2.566
1.814
2.274
101,222
+0.50(+28.50%)
Mar 25, 2009
1.540
1.770
1.443
1.770
31,973
+0.31(+21.21%)
Mar 24, 2009
1.443
1.541
1.443
1.460
19,265
+0.02(+1.23%)
Mar 23, 2009
1.407
1.531
1.398
1.443
11,615
+0.04(+2.52%)
Mar 20, 2009
1.504
1.549
1.398
1.407
12,800
-0.05(-3.64%)
Mar 19, 2009
1.478
1.549
1.432
1.460
8,567
-0.05(-3.51%)
Mar 18, 2009
1.540
1.549
1.504
1.513
14,276
+0.04(+2.40%)
Mar 17, 2009
1.504
1.504
1.416
1.478
16,441
+0.03(+1.83%)
Mar 16, 2009
1.425
1.496
1.354
1.451
26,568
+0.17(+13.10%)
Mar 13, 2009
1.269
1.434
1.239
1.283
24,079
+0.04(+3.57%)
Mar 12, 2009
1.212
1.243
1.212
1.239
5,401
+0.05(+4.48%)
Mar 11, 2009
1.115
1.195
1.112
1.186
16,139
-0.01(-0.74%)
Mar 10, 2009
1.204
1.257
1.168
1.195
6,815
+0.00(+0.00%)
Mar 09, 2009
1.230
1.239
1.195
1.195
19,856
+0.03(+2.27%)
Mar 06, 2009
1.168
1.168
1.097
1.168
5,246
+0.05(+4.36%)
Mar 05, 2009
1.372
1.372
1.027
1.119
19,855
-0.18(-13.95%)
Mar 04, 2009
1.283
1.522
1.106
1.301
24,627
+0.24(+22.50%)
Mar 02, 2009
1.195
1.195
0.9912
1.062
15,141
-0.18(-14.29%)
Feb 27, 2009
1.372
1.372
1.204
1.239
14,056
-0.17(-11.95%)
Feb 26, 2009
1.460
1.460
1.363
1.407
10,288
+0.00(+0.00%)
Feb 25, 2009
1.416
1.460
1.327
1.407
11,641
+0.10(+7.43%)
Feb 24, 2009
1.416
1.425
1.310
1.310
13,101
-0.06(-4.52%)
Feb 23, 2009
1.593
1.593
1.248
1.372
8,819
-0.16(-10.40%)
Feb 20, 2009
1.549
1.566
1.336
1.531
20,113
-0.02(-1.14%)
Feb 19, 2009
1.575
1.593
1.549
1.549
3,097
-0.03(-1.69%)
Feb 18, 2009
1.761
1.770
1.575
1.575
7,293
-0.11(-6.32%)
Feb 17, 2009
1.717
1.717
1.681
1.681
4,733
+0.01(+0.53%)
Feb 13, 2009
1.726
1.726
1.673
1.673
1,648
-0.05(-3.08%)
Feb 12, 2009
1.726
1.920
1.726
1.726
3,725
+0.04(+2.63%)
Feb 11, 2009
1.726
1.726
1.681
1.681
3,203
-0.04(-2.56%)
Feb 10, 2009
1.743
1.802
1.726
1.726
2,066
-0.01(-0.51%)
Feb 09, 2009
1.761
1.770
1.735
1.735
2,655
-0.03(-1.51%)
Feb 06, 2009
1.867
1.947
1.726
1.761
8,508
+0.04(+2.58%)
Feb 05, 2009
1.779
1.832
1.717
1.717
2,593
+0.12(+7.78%)
Feb 04, 2009
1.956
1.956
1.566
1.593
12,019
-0.29(-15.49%)
Feb 03, 2009
1.947
1.947
1.867
1.885
2,206
-0.04(-2.29%)
Feb 02, 2009
2.071
2.140
1.876
1.929
2,740
-0.10(-4.84%)
Jan 30, 2009
1.903
2.028
1.903
2.028
3,220
+0.08(+4.14%)
Jan 29, 2009
1.991
1.991
1.947
1.947
2,222
-0.04(-2.22%)
Jan 28, 2009
2.097
2.097
1.991
1.991
8,242
-0.03(-1.40%)
Jan 27, 2009
1.991
2.020
1.991
2.020
6,242
+0.03(+1.42%)
Jan 26, 2009
2.035
2.142
1.991
1.991
4,254
-0.11(-5.06%)
Jan 23, 2009
2.221
2.221
2.044
2.097
6,193
-0.03(-1.25%)
Jan 22, 2009
2.124
2.142
2.124
2.124
1,152
+0.11(+5.72%)
Jan 21, 2009
2.301
2.301
2.009
2.009
8,022
-0.20(-9.20%)
Jan 20, 2009
2.212
2.230
2.212
2.212
1,775
+0.00(+0.00%)
Jan 16, 2009
2.212
2.292
1.991
2.212
27,702
+0.13(+6.38%)
Jan 15, 2009
2.089
2.106
2.000
2.080
8,994
-0.01(-0.42%)
Jan 14, 2009
2.177
2.212
2.082
2.089
13,771
-0.10(-4.45%)
Jan 13, 2009
2.151
2.186
2.036
2.186
10,135
+0.16(+7.86%)
Jan 12, 2009
2.035
2.053
1.991
2.027
10,350
+0.03(+1.32%)
Jan 09, 2009
2.207
2.207
2.000
2.000
3,062
-0.09(-4.23%)
Jan 08, 2009
2.204
2.204
2.009
2.089
39,927
-0.09(-4.06%)
Jan 07, 2009
2.195
2.195
2.000
2.177
5,629
+0.08(+4.06%)
Jan 06, 2009
2.204
2.204
2.080
2.092
9,944
+0.07(+3.69%)
Jan 05, 2009
2.204
2.212
1.974
2.018
16,402
+0.11(+6.04%)
Jan 02, 2009
1.814
2.027
1.770
1.903
12,717
+0.27(+16.85%)
Dec 31, 2008
1.336
1.797
1.327
1.628
65,995
+0.08(+5.14%)
Dec 30, 2008
1.212
1.673
1.157
1.549
60,630
-0.13(-7.89%)
Dec 29, 2008
1.814
1.814
1.204
1.681
42,451
-0.04(-2.56%)
Dec 26, 2008
1.726
1.814
1.567
1.726
25,689
+0.01(+0.52%)
Dec 24, 2008
1.708
1.735
1.593
1.717
13,107
+0.01(+0.33%)
Dec 23, 2008
1.814
1.814
1.708
1.711
22,170
-0.07(-3.92%)
Dec 22, 2008
1.920
2.124
1.770
1.781
24,356
+0.08(+4.82%)
Dec 19, 2008
2.124
2.204
1.699
1.699
25,621
-0.19(-9.86%)
Dec 18, 2008
2.212
2.212
1.885
1.885
20,378
-0.33(-14.80%)
Dec 17, 2008
2.124
2.212
1.991
2.212
12,926
+0.00(+0.00%)
Dec 16, 2008
1.940
2.266
1.940
2.212
13,818
+0.31(+16.28%)
Dec 15, 2008
1.991
2.301
1.903
1.903
7,151
-0.12(-5.95%)
Dec 12, 2008
2.257
2.345
2.023
2.023
5,583
-0.28(-12.08%)
Dec 11, 2008
2.248
2.301
2.248
2.301
2,711
-0.01(-0.38%)
Dec 10, 2008
2.410
2.416
2.257
2.310
903
-0.08(-3.33%)
Dec 09, 2008
2.230
2.425
2.212
2.389
3,621
+0.04(+1.88%)
Dec 08, 2008
2.221
2.434
2.212
2.345
7,023
-0.09(-3.63%)
Dec 05, 2008
2.389
2.434
2.212
2.434
12,542
-0.13(-5.17%)
Dec 04, 2008
2.646
2.646
2.221
2.566
4,650
-0.06(-2.40%)
Dec 03, 2008
2.630
2.630
2.213
2.630
1,802
+0.02(+0.59%)
Dec 02, 2008
2.345
2.699
2.248
2.614
5,506
-0.08(-2.83%)
Dec 01, 2008
2.699
2.699
2.558
2.690
2,178
-0.01(-0.33%)
Nov 28, 2008
2.489
2.699
2.443
2.699
1,902
+0.09(+3.39%)
Nov 26, 2008
2.832
2.832
1.982
2.611
11,755
-0.09(-3.28%)
Nov 25, 2008
2.876
2.876
2.699
2.699
1,920
-0.11(-4.08%)
Nov 24, 2008
2.540
2.859
2.464
2.814
3,700
-0.02(-0.63%)
Nov 21, 2008
3.097
3.097
2.673
2.832
5,162
-0.04(-1.54%)
Nov 20, 2008
2.664
3.317
2.664
2.876
8,737
-0.29(-9.22%)
Nov 19, 2008
3.443
3.443
2.496
3.168
7,914
+0.21(+7.19%)
Nov 18, 2008
3.097
3.381
2.451
2.956
18,423
+0.37(+14.38%)
Nov 17, 2008
2.212
2.584
2.035
2.584
4,160
+0.15(+6.18%)
Nov 14, 2008
2.212
2.580
2.118
2.434
16,558
+0.35(+17.02%)
Nov 13, 2008
1.779
2.301
1.779
2.080
17,078
-0.13(-6.00%)
Nov 12, 2008
2.212
2.597
1.788
2.212
14,800
-0.05(-2.15%)
Nov 11, 2008
2.212
2.655
2.212
2.261
3,898
-0.48(-17.63%)
Nov 10, 2008
3.620
3.620
2.458
2.745
5,931
-0.25(-8.50%)
Nov 07, 2008
3.115
3.115
2.876
3.000
15,168
-0.05(-1.48%)
Nov 06, 2008
2.682
3.531
2.682
3.045
9,993
+0.07(+2.41%)
Nov 05, 2008
3.027
3.071
2.965
2.974
7,301
-0.04(-1.18%)
Nov 04, 2008
2.655
3.080
2.655
3.009
14,180
+0.15(+5.26%)
Nov 03, 2008
2.908
3.186
2.859
2.859
11,293
-0.25(-8.03%)
Oct 31, 2008
3.956
3.956
3.097
3.108
12,132
+0.08(+2.69%)
Oct 30, 2008
3.142
3.522
2.894
3.027
25,969
-0.95(-23.83%)
Oct 29, 2008
4.071
4.071
3.106
3.974
1,807
-0.07(-1.75%)
Oct 28, 2008
3.770
4.044
3.425
4.044
8,418
-0.12(-2.77%)
Oct 27, 2008
3.779
4.195
3.779
4.159
2,548
-0.04(-1.05%)
Oct 24, 2008
4.159
4.204
3.567
4.204
2,867
-0.28(-6.31%)
Oct 23, 2008
4.513
4.646
4.469
4.487
56,045
-0.14(-3.06%)
Oct 22, 2008
4.443
4.779
4.443
4.629
27,248
+0.14(+3.16%)
Oct 21, 2008
4.513
4.513
4.487
4.487
1,047
-0.04(-0.98%)
Oct 20, 2008
3.558
4.531
3.549
4.531
14,806
-0.25(-5.19%)
Oct 17, 2008
3.991
4.779
2.805
4.779
20,203
-0.25(-5.01%)
Oct 16, 2008
5.832
5.832
3.580
5.031
10,346
-0.27(-5.09%)
Oct 15, 2008
4.425
7.337
0.0442
5.301
2,429
+0.52(+10.93%)
Oct 14, 2008
4.478
4.779
4.469
4.779
9,011
-0.14(-2.89%)
Oct 13, 2008
5.018
5.275
4.921
4.921
10,313
+0.27(+5.91%)
Oct 10, 2008
4.602
5.266
4.425
4.646
20,979
-0.11(-2.24%)
Oct 09, 2008
5.310
5.575
4.753
4.753
10,570
-0.56(-10.50%)
Oct 08, 2008
6.062
6.062
4.487
5.310
24,580
+0.67(+14.37%)
Oct 07, 2008
4.850
4.850
4.487
4.643
9,772
+0.14(+3.00%)
Oct 06, 2008
6.106
6.106
4.507
4.507
45,114
+0.06(+1.45%)
Oct 03, 2008
5.098
5.194
4.443
4.443
7,920
-0.46(-9.39%)
Oct 02, 2008
5.124
5.434
4.876
4.903
18,361
-0.11(-2.12%)
Oct 01, 2008
4.637
5.071
4.531
5.009
12,423
+0.64(+14.57%)
Sep 30, 2008
4.345
4.425
4.071
4.372
14,914
-0.07(-1.59%)
Sep 29, 2008
5.310
5.310
3.540
4.443
15,553
-0.87(-16.33%)
Sep 26, 2008
5.390
5.390
5.221
5.310
13,706
+0.01(+0.17%)
Sep 25, 2008
5.319
5.319
5.151
5.301
8,220
-0.09(-1.64%)
Sep 24, 2008
5.487
5.487
5.362
5.390
2,146
+0.08(+1.44%)
Sep 23, 2008
5.230
5.319
5.177
5.313
1,994
-0.01(-0.28%)
Sep 22, 2008
5.337
5.443
5.177
5.328
9,786
-0.17(-3.06%)
Sep 19, 2008
5.384
5.496
5.384
5.496
338
+0.14(+2.64%)
Sep 18, 2008
5.691
5.752
5.310
5.354
9,141
-0.04(-0.82%)
Sep 17, 2008
5.390
5.549
5.354
5.398
57,109
-0.10(-1.81%)
Sep 16, 2008
5.443
5.498
5.443
5.498
4,665
+0.06(+1.02%)
Sep 15, 2008
5.363
5.496
5.328
5.443
11,690
-0.22(-3.91%)
Sep 12, 2008
5.708
5.708
5.602
5.664
2,864
+0.22(+4.07%)
Sep 11, 2008
5.469
5.478
5.354
5.443
6,453
-0.01(-0.16%)
Sep 10, 2008
5.372
5.469
5.372
5.452
5,247
+0.01(+0.16%)
Sep 09, 2008
5.646
5.646
5.443
5.443
8,282
-0.10(-1.76%)
Sep 08, 2008
5.744
5.752
5.540
5.540
9,741
-0.13(-2.34%)
Sep 05, 2008
5.699
5.699
5.620
5.673
5,244
-0.04(-0.62%)
Sep 04, 2008
5.620
5.779
5.620
5.708
2,994
+0.09(+1.57%)
Sep 03, 2008
5.664
5.673
5.611
5.620
2,913
-0.11(-1.85%)
Sep 02, 2008
5.752
6.195
5.726
5.726
11,378
-0.02(-0.31%)
Aug 29, 2008
5.841
5.841
5.691
5.744
1,694
+0.08(+1.36%)
Aug 28, 2008
5.735
5.735
5.558
5.667
2,598
-0.20(-3.42%)
Aug 27, 2008
6.000
6.000
5.868
5.868
677
-0.12(-2.07%)
Aug 26, 2008
6.301
6.301
5.885
5.991
5,875
-0.29(-4.65%)
Aug 25, 2008
6.099
6.283
5.974
6.283
7,287
+0.22(+3.65%)
Aug 22, 2008
5.841
6.186
5.841
6.062
3,751
+0.21(+3.63%)
Aug 21, 2008
5.567
6.301
5.558
5.850
12,887
+0.21(+3.77%)
Aug 20, 2008
5.593
5.814
5.593
5.637
790
+0.04(+0.63%)
Aug 18, 2008
5.611
5.602
5.602
5.602
225
-0.20(-3.51%)
Aug 15, 2008
6.140
6.140
5.797
5.806
924
+0.13(+2.34%)
Aug 14, 2008
5.752
5.779
5.635
5.673
3,971
-0.05(-0.90%)
Aug 13, 2008
5.363
5.735
5.363
5.724
8,644
+0.25(+4.66%)
Aug 12, 2008
5.390
5.549
5.390
5.469
2,548
+0.07(+1.31%)
Aug 11, 2008
5.584
5.584
5.319
5.398
13,962
-0.38(-6.59%)
Aug 08, 2008
5.744
6.460
5.673
5.779
12,567
+0.11(+1.87%)
Aug 07, 2008
5.531
5.726
5.522
5.673
8,760
+0.13(+2.40%)
Aug 06, 2008
5.567
5.593
5.381
5.540
3,728
+0.12(+2.12%)
Aug 05, 2008
5.717
5.717
5.390
5.425
16,607
-0.15(-2.70%)
Aug 04, 2008
5.637
5.637
5.522
5.575
6,688
+0.05(+0.96%)
Aug 01, 2008
5.345
5.705
5.310
5.522
7,005
+0.15(+2.80%)
Jul 31, 2008
5.328
5.443
5.319
5.372
4,916
-0.19(-3.50%)
Jul 30, 2008
5.487
5.567
5.354
5.567
12,691
+0.08(+1.45%)
Jul 29, 2008
5.487
6.027
5.354
5.487
22,620
-0.34(-5.78%)
Jul 28, 2008
5.770
6.044
5.770
5.823
9,609
-0.24(-3.94%)
Jul 25, 2008
6.381
6.448
5.929
6.062
12,789
-0.17(-2.70%)
Jul 24, 2008
6.443
6.443
6.195
6.230
7,232
-0.02(-0.28%)
Jul 23, 2008
6.195
6.292
5.962
6.248
24,438
+0.12(+1.88%)
Jul 22, 2008
6.398
6.407
6.089
6.133
12,680
+0.05(+0.87%)
Jul 21, 2008
6.859
6.859
6.080
6.080
21,744
-0.11(-1.86%)
Jul 18, 2008
6.637
6.637
6.142
6.195
17,993
+0.04(+0.72%)
Jul 17, 2008
6.505
6.505
6.099
6.151
17,864
-0.35(-5.44%)
Jul 16, 2008
6.275
6.584
6.275
6.505
28,290
+0.27(+4.26%)
Jul 15, 2008
5.983
6.257
5.974
6.239
4,794
+0.17(+2.77%)
Jul 14, 2008
6.443
6.443
6.071
6.071
2,926
-0.21(-3.38%)
Jul 11, 2008
6.195
6.593
6.151
6.283
25,860
+0.33(+5.50%)
Jul 10, 2008
5.691
6.009
5.602
5.956
82,016
+0.60(+11.24%)
Jul 09, 2008
5.522
5.575
5.354
5.354
12,691
-0.06(-1.14%)
Jul 08, 2008
5.398
5.416
5.301
5.416
9,378
+0.09(+1.66%)
Jul 07, 2008
5.310
5.416
5.266
5.328
7,864
+0.07(+1.35%)
Jul 04, 2008
5.098
5.257
4.876
5.257
9,322
+0.00(+0.00%)
Jul 03, 2008
5.098
5.257
4.876
5.257
9,322
+0.03(+0.51%)
Jul 02, 2008
5.239
5.239
5.230
5.230
6,440
-0.03(-0.51%)
Jul 01, 2008
5.283
5.478
5.248
5.257
18,582
-0.05(-1.00%)
Jun 30, 2008
5.487
5.531
5.310
5.310
13,363
-0.13(-2.44%)
Jun 27, 2008
5.310
5.620
5.275
5.443
51,316
+0.13(+2.50%)
Jun 26, 2008
5.354
5.502
5.151
5.310
19,560
+0.08(+1.52%)
Jun 25, 2008
5.204
5.664
4.912
5.230
36,013
+0.11(+2.07%)
Jun 24, 2008
5.345
5.606
5.089
5.124
33,210
-0.32(-5.85%)
Jun 23, 2008
5.567
5.567
5.328
5.443
6,679
-0.12(-2.23%)
Jun 20, 2008
5.575
5.721
5.204
5.567
28,753
+0.24(+4.49%)
Jun 19, 2008
5.673
5.673
5.177
5.328
50,196
-0.13(-2.43%)
Jun 18, 2008
5.983
5.983
5.089
5.461
39,429
-0.58(-9.53%)
Jun 17, 2008
6.301
6.301
6.027
6.036
14,972
-0.23(-3.67%)
Jun 16, 2008
6.177
6.301
6.168
6.266
44,621
+0.14(+2.31%)
Jun 13, 2008
6.186
6.186
6.003
6.124
23,306
+0.24(+4.06%)
Jun 12, 2008
6.195
6.213
5.868
5.885
27,768
-0.25(-4.04%)
Jun 11, 2008
6.478
6.548
6.071
6.133
69,756
-0.36(-5.59%)
Jun 10, 2008
6.496
6.770
6.337
6.496
18,334
-0.48(-6.85%)
Jun 09, 2008
7.168
7.238
6.726
6.974
4,075
-0.25(-3.43%)
Jun 06, 2008
7.301
7.485
7.222
7.222
2,983
-0.02(-0.24%)
Jun 05, 2008
7.434
7.434
7.124
7.239
27,838
-0.17(-2.27%)
Jun 04, 2008
7.779
7.859
7.142
7.407
24,866
-0.50(-6.38%)
Jun 03, 2008
7.726
8.151
7.699
7.912
17,771
+0.02(+0.22%)
Jun 02, 2008
7.841
8.407
7.629
7.894
9,811
-0.08(-1.00%)
May 30, 2008
8.027
8.027
7.450
7.974
31,240
-0.04(-0.55%)
May 29, 2008
8.177
8.478
7.947
8.018
9,701
+0.30(+3.90%)
May 28, 2008
8.531
8.531
7.717
7.717
19,565
-0.90(-10.47%)
May 27, 2008
8.930
8.930
8.045
8.620
21,339
+0.24(+2.85%)
May 26, 2008
8.629
8.629
7.884
8.381
22,898
+0.00(+0.00%)
May 23, 2008
8.629
8.629
7.884
8.381
22,898
-0.21(-2.47%)
May 22, 2008
7.682
8.655
7.310
8.593
87,303
+0.91(+11.87%)
May 21, 2008
8.098
8.098
7.496
7.682
8,479
-0.23(-2.91%)
May 20, 2008
7.894
8.098
7.894
7.912
48,443
+0.18(+2.36%)
May 19, 2008
7.098
7.788
7.098
7.730
43,077
+0.43(+5.87%)
May 16, 2008
7.439
7.584
7.301
7.301
2,684
-0.22(-2.94%)
May 15, 2008
7.531
7.531
7.452
7.523
11,079
-0.04(-0.58%)
May 14, 2008
7.797
7.853
7.425
7.567
7,958
+0.04(+0.59%)
May 13, 2008
7.522
7.921
7.080
7.522
18,618
-0.13(-1.73%)
May 12, 2008
7.970
8.000
7.620
7.655
8,198
-0.31(-3.89%)
May 09, 2008
8.053
8.071
7.965
7.965
7,514
-0.01(-0.11%)
May 08, 2008
8.053
8.124
7.876
7.974
69,169
+0.19(+2.39%)
May 07, 2008
7.992
7.992
7.744
7.788
13,254
-0.24(-2.98%)
May 06, 2008
8.151
8.151
8.009
8.027
5,285
-0.11(-1.31%)
May 05, 2008
8.098
8.230
7.779
8.133
57,030
+0.08(+0.99%)
May 02, 2008
8.098
8.098
8.045
8.053
17,475
-0.04(-0.55%)
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.