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
Sypris Solutions
(NQ:
SYPR
)
1.340
-0.010 (-0.74%)
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 (%)
Apr 30, 2010
4.175
4.301
4.175
4.212
27,378
-0.04(-0.88%)
Apr 29, 2010
4.250
4.250
3.987
4.250
10,843
+0.08(+1.80%)
Apr 28, 2010
4.297
4.297
4.086
4.175
11,561
-0.11(-2.63%)
Apr 27, 2010
4.297
4.297
4.147
4.287
21,959
+0.05(+1.11%)
Apr 26, 2010
4.175
4.287
4.175
4.240
26,801
+0.15(+3.67%)
Apr 23, 2010
4.175
4.222
4.081
4.090
19,677
-0.08(-2.02%)
Apr 22, 2010
4.053
4.222
4.053
4.175
16,637
+0.12(+3.01%)
Apr 21, 2010
3.940
4.128
3.940
4.053
7,406
+0.11(+2.86%)
Apr 20, 2010
3.940
3.987
3.940
3.940
8,831
+0.02(+0.48%)
Apr 19, 2010
3.893
3.996
3.893
3.921
4,203
-0.04(-0.95%)
Apr 16, 2010
4.100
4.100
3.762
3.959
61,502
-0.08(-1.86%)
Apr 15, 2010
4.053
4.177
4.000
4.034
20,138
+0.04(+0.94%)
Apr 14, 2010
3.865
4.137
3.856
3.996
26,775
+0.14(+3.65%)
Apr 13, 2010
3.687
3.874
3.687
3.856
44,486
+0.16(+4.31%)
Apr 12, 2010
3.677
3.790
3.677
3.696
37,778
+0.07(+1.81%)
Apr 09, 2010
3.452
3.771
3.452
3.631
21,263
+0.23(+6.61%)
Apr 08, 2010
3.359
3.490
3.359
3.405
1,435
+0.03(+0.83%)
Apr 07, 2010
3.274
3.434
3.222
3.377
33,961
+0.12(+3.74%)
Apr 06, 2010
3.237
3.265
3.237
3.255
17,491
+0.07(+2.06%)
Apr 05, 2010
3.208
3.265
3.190
3.190
13,762
+0.03(+0.89%)
Apr 01, 2010
3.143
3.162
3.162
3.162
19,400
+0.04(+1.20%)
Mar 31, 2010
3.162
3.171
3.124
3.124
21,147
-0.04(-1.19%)
Mar 30, 2010
3.087
3.167
3.086
3.162
14,519
+0.07(+2.12%)
Mar 29, 2010
3.143
3.162
3.077
3.096
30,595
-0.06(-1.79%)
Mar 26, 2010
3.091
3.162
3.091
3.152
11,069
+0.06(+1.82%)
Mar 25, 2010
3.049
3.096
3.049
3.096
19,940
+0.07(+2.17%)
Mar 24, 2010
3.021
3.058
2.843
3.030
16,709
+0.06(+1.89%)
Mar 23, 2010
3.021
3.190
2.946
2.974
78,721
+0.11(+3.93%)
Mar 22, 2010
2.646
2.918
2.514
2.861
91,997
+0.21(+7.77%)
Mar 19, 2010
2.899
2.946
2.495
2.655
52,923
-0.38(-12.65%)
Mar 18, 2010
3.124
3.124
2.993
3.040
6,623
-0.09(-2.99%)
Mar 17, 2010
3.058
3.143
3.049
3.133
3,605
+0.05(+1.52%)
Mar 16, 2010
3.143
3.260
2.983
3.086
7,781
+0.08(+2.81%)
Mar 15, 2010
2.974
3.021
2.889
3.002
13,285
+0.05(+1.59%)
Mar 12, 2010
2.965
2.983
2.861
2.955
6,068
+0.04(+1.29%)
Mar 11, 2010
2.843
3.068
2.833
2.918
25,810
+0.08(+2.64%)
Mar 10, 2010
2.833
2.843
2.814
2.843
2,463
+0.06(+2.02%)
Mar 09, 2010
2.833
2.833
2.786
2.786
2,674
-0.07(-2.30%)
Mar 08, 2010
2.852
2.871
2.786
2.852
2,513
-0.02(-0.65%)
Mar 05, 2010
2.861
2.880
2.833
2.871
9,646
+0.01(+0.32%)
Mar 04, 2010
2.777
2.861
2.777
2.861
29,656
+0.09(+3.39%)
Mar 03, 2010
2.507
2.767
2.486
2.767
16,168
+0.09(+3.51%)
Mar 02, 2010
2.608
2.722
2.580
2.674
17,612
+0.01(+0.35%)
Mar 01, 2010
2.627
2.730
2.505
2.664
16,941
+0.14(+5.58%)
Feb 26, 2010
2.477
2.542
2.402
2.524
15,591
+0.10(+4.26%)
Feb 25, 2010
2.674
2.674
2.392
2.420
12,671
-0.29(-10.73%)
Feb 24, 2010
2.674
2.721
2.674
2.711
1,277
+0.02(+0.70%)
Feb 23, 2010
2.692
2.692
2.692
2.692
213
-0.06(-2.05%)
Feb 22, 2010
2.724
2.777
2.711
2.749
1,527
-0.07(-2.33%)
Feb 19, 2010
2.889
2.899
2.777
2.814
2,926
-0.04(-1.32%)
Feb 18, 2010
2.861
2.861
2.852
2.852
386
+0.08(+2.71%)
Feb 17, 2010
2.636
2.777
2.636
2.777
426
+0.10(+3.86%)
Feb 16, 2010
2.674
2.730
2.533
2.674
3,304
+0.00(+0.00%)
Feb 12, 2010
2.833
2.674
2.674
2.674
3,944
-0.14(-5.00%)
Feb 11, 2010
2.627
2.814
2.627
2.814
4,863
+0.09(+3.45%)
Feb 10, 2010
2.627
2.852
2.627
2.721
24,154
+0.10(+3.94%)
Feb 09, 2010
2.664
2.664
2.617
2.617
333
-0.01(-0.36%)
Feb 08, 2010
2.599
2.730
2.580
2.627
2,742
-0.08(-2.78%)
Feb 05, 2010
2.730
2.739
2.580
2.702
11,856
-0.07(-2.37%)
Feb 04, 2010
2.861
2.899
2.767
2.767
2,623
-0.15(-5.14%)
Feb 03, 2010
2.908
2.927
2.805
2.918
1,601
-0.01(-0.32%)
Feb 02, 2010
2.758
2.927
2.758
2.927
22,494
+0.14(+5.05%)
Feb 01, 2010
2.655
2.814
2.646
2.786
12,982
+0.03(+1.02%)
Jan 29, 2010
2.805
2.843
2.721
2.758
2,718
+0.05(+1.73%)
Jan 28, 2010
2.918
2.927
2.636
2.711
12,901
-0.03(-1.03%)
Jan 27, 2010
2.777
2.852
2.739
2.739
12,562
-0.07(-2.34%)
Jan 26, 2010
2.852
2.884
2.704
2.805
5,283
-0.07(-2.29%)
Jan 25, 2010
2.908
2.983
2.861
2.871
2,743
-0.00(-0.00%)
Jan 22, 2010
2.974
2.974
2.786
2.871
13,361
-0.03(-0.97%)
Jan 21, 2010
2.955
2.955
2.889
2.899
10,787
+0.01(+0.32%)
Jan 20, 2010
2.946
2.946
2.814
2.889
24,857
+0.03(+0.98%)
Jan 19, 2010
2.767
2.861
2.552
2.861
28,629
+0.09(+3.39%)
Jan 15, 2010
2.430
2.767
2.767
2.767
15,669
+0.23(+9.26%)
Jan 14, 2010
2.749
2.749
2.514
2.533
7,896
-0.19(-6.90%)
Jan 13, 2010
2.730
2.730
2.674
2.721
954
+0.01(+0.35%)
Jan 12, 2010
2.627
2.711
2.477
2.711
8,683
+0.03(+1.05%)
Jan 11, 2010
2.636
2.702
2.580
2.683
11,066
+0.05(+1.78%)
Jan 08, 2010
2.486
2.636
2.486
2.636
19,155
+0.10(+4.07%)
Jan 07, 2010
2.439
2.533
2.392
2.533
20,816
+0.14(+5.88%)
Jan 06, 2010
2.402
2.458
2.345
2.392
23,602
-0.01(-0.39%)
Jan 05, 2010
2.721
2.721
2.392
2.402
14,388
-0.15(-5.88%)
Jan 04, 2010
2.646
2.646
2.543
2.552
12,100
-0.09(-3.55%)
Dec 31, 2009
2.739
2.646
2.646
2.646
8,847
-0.04(-1.40%)
Dec 30, 2009
2.843
2.889
2.674
2.683
17,270
-0.18(-6.23%)
Dec 29, 2009
2.805
2.861
2.786
2.861
19,350
+0.08(+2.69%)
Dec 28, 2009
2.739
2.814
2.636
2.786
6,598
+0.05(+1.71%)
Dec 24, 2009
2.805
2.805
2.636
2.739
6,417
-0.01(-0.34%)
Dec 23, 2009
2.702
2.814
2.636
2.749
13,356
+0.00(+0.00%)
Dec 22, 2009
2.814
2.814
2.467
2.749
30,406
-0.06(-2.01%)
Dec 21, 2009
2.814
2.814
2.730
2.805
5,822
-0.01(-0.33%)
Dec 18, 2009
2.589
2.814
2.458
2.814
66,368
+0.32(+12.78%)
Dec 17, 2009
2.402
2.589
2.402
2.495
11,733
+0.11(+4.72%)
Dec 16, 2009
2.477
2.477
2.355
2.383
12,406
-0.06(-2.31%)
Dec 15, 2009
2.467
2.504
2.439
2.439
6,285
+0.00(+0.00%)
Dec 14, 2009
2.575
2.608
2.411
2.439
10,777
-0.05(-1.89%)
Dec 11, 2009
2.599
2.646
2.383
2.486
80,811
-0.08(-3.28%)
Dec 10, 2009
2.477
2.664
2.327
2.570
42,740
+0.08(+3.01%)
Dec 09, 2009
2.533
2.627
2.458
2.495
13,979
-0.08(-3.27%)
Dec 08, 2009
2.655
2.674
2.533
2.580
16,884
-0.09(-3.34%)
Dec 07, 2009
2.664
2.674
2.646
2.669
6,780
-0.00(-0.18%)
Dec 04, 2009
2.720
2.720
2.655
2.674
17,172
+0.02(+0.71%)
Dec 03, 2009
2.655
2.674
2.627
2.655
11,017
+0.03(+1.07%)
Dec 02, 2009
2.683
2.698
2.589
2.627
22,328
-0.11(-4.11%)
Dec 01, 2009
2.791
2.805
2.739
2.739
7,559
-0.07(-2.34%)
Nov 30, 2009
2.739
2.814
2.739
2.805
9,395
+0.08(+2.75%)
Nov 27, 2009
2.646
2.767
2.646
2.730
4,796
-0.09(-3.32%)
Nov 25, 2009
2.721
2.833
2.646
2.824
7,015
+0.02(+0.67%)
Nov 24, 2009
2.721
2.833
2.721
2.805
4,715
+0.05(+1.70%)
Nov 23, 2009
2.974
3.002
2.749
2.758
19,723
-0.08(-2.65%)
Nov 20, 2009
3.124
3.124
2.833
2.833
26,403
-0.17(-5.62%)
Nov 19, 2009
3.049
3.049
2.955
3.002
10,079
-0.05(-1.54%)
Nov 18, 2009
3.049
3.049
2.927
3.049
25,492
+0.14(+4.84%)
Nov 17, 2009
2.627
2.908
2.627
2.908
21,318
+0.28(+10.71%)
Nov 16, 2009
2.702
2.899
2.580
2.627
35,220
-0.12(-4.44%)
Nov 13, 2009
2.758
2.893
2.589
2.749
42,051
-0.11(-3.93%)
Nov 12, 2009
3.040
3.312
2.814
2.861
50,496
-0.22(-7.01%)
Nov 11, 2009
2.533
3.743
2.383
3.077
426,266
+0.53(+20.59%)
Nov 10, 2009
2.646
2.871
2.036
2.552
76,270
-0.15(-5.56%)
Nov 09, 2009
2.936
2.936
2.636
2.702
26,211
-0.11(-4.00%)
Nov 06, 2009
3.049
3.058
2.814
2.814
18,314
-0.27(-8.81%)
Nov 05, 2009
3.058
3.096
2.936
3.086
12,594
+0.02(+0.61%)
Nov 04, 2009
3.077
3.077
2.983
3.068
9,967
+0.02(+0.62%)
Nov 03, 2009
2.899
3.049
2.861
3.049
15,740
-0.03(-0.91%)
Nov 02, 2009
2.983
3.096
2.955
3.077
20,605
+0.17(+5.81%)
Oct 30, 2009
2.971
2.983
2.908
2.908
17,378
+0.00(+0.00%)
Oct 29, 2009
2.955
3.048
2.861
2.908
86,646
-0.05(-1.59%)
Oct 28, 2009
3.199
3.199
2.814
2.955
70,021
-0.31(-9.48%)
Oct 27, 2009
2.514
3.265
2.420
3.265
67,107
+0.57(+21.25%)
Oct 26, 2009
1.998
2.692
1.998
2.692
48,563
+0.73(+37.32%)
Oct 23, 2009
2.101
2.166
1.961
1.961
30,763
-0.38(-16.40%)
Oct 22, 2009
2.364
2.561
2.139
2.345
22,281
+0.08(+3.31%)
Oct 21, 2009
2.570
2.570
2.252
2.270
20,954
-0.20(-7.98%)
Oct 20, 2009
2.514
2.570
2.383
2.467
4,253
+0.05(+2.20%)
Oct 19, 2009
2.545
2.545
2.364
2.414
1,731
+0.04(+1.72%)
Oct 16, 2009
2.467
2.467
2.373
2.373
553
-0.21(-8.00%)
Oct 15, 2009
2.552
2.599
2.524
2.580
3,049
-0.04(-1.43%)
Oct 14, 2009
2.449
2.617
2.392
2.617
8,779
+0.17(+6.90%)
Oct 13, 2009
2.533
2.577
2.449
2.449
3,887
-0.12(-4.49%)
Oct 12, 2009
2.580
2.580
2.542
2.564
3,070
-0.03(-0.99%)
Oct 09, 2009
2.805
2.805
2.561
2.589
16,271
-0.20(-7.07%)
Oct 08, 2009
2.824
2.824
2.767
2.786
16,084
-0.04(-1.33%)
Oct 07, 2009
2.852
2.965
2.646
2.824
23,765
+0.01(+0.33%)
Oct 06, 2009
2.767
2.955
2.767
2.814
22,836
+0.08(+3.06%)
Oct 05, 2009
2.692
2.786
2.674
2.731
24,387
+0.06(+2.14%)
Oct 02, 2009
2.458
2.692
2.439
2.674
31,304
+0.14(+5.56%)
Oct 01, 2009
2.344
2.580
2.289
2.533
45,526
+0.14(+5.88%)
Sep 30, 2009
2.439
2.439
2.308
2.392
32,024
-0.10(-4.14%)
Sep 29, 2009
2.345
2.580
2.252
2.495
34,834
+0.26(+11.76%)
Sep 28, 2009
2.233
2.345
2.233
2.233
15,318
-0.05(-2.08%)
Sep 25, 2009
2.252
2.345
2.234
2.280
3,517
+0.06(+2.55%)
Sep 24, 2009
1.998
2.252
1.998
2.223
35,599
+0.25(+12.86%)
Sep 23, 2009
1.886
2.008
1.859
1.970
9,726
+0.18(+9.89%)
Sep 22, 2009
1.773
1.848
1.773
1.793
3,101
+0.02(+1.11%)
Sep 21, 2009
1.933
1.933
1.764
1.773
23,302
-0.07(-3.57%)
Sep 18, 2009
1.811
1.904
1.773
1.839
34,119
+0.08(+4.26%)
Sep 17, 2009
1.820
1.979
1.764
1.764
44,522
-0.08(-4.08%)
Sep 16, 2009
2.064
2.064
1.773
1.839
43,328
-0.04(-2.00%)
Sep 15, 2009
1.660
2.036
1.642
1.876
13,262
+0.04(+2.04%)
Sep 14, 2009
1.651
1.951
1.632
1.839
32,432
+0.21(+12.64%)
Sep 11, 2009
1.632
1.632
1.557
1.632
3,262
+0.07(+4.19%)
Sep 10, 2009
1.595
1.707
1.539
1.567
10,136
+0.05(+3.09%)
Sep 09, 2009
1.576
2.055
1.501
1.520
48,966
-0.02(-1.22%)
Sep 08, 2009
1.698
1.698
1.463
1.539
18,574
-0.19(-10.87%)
Sep 04, 2009
1.701
1.726
1.701
1.726
2,687
-0.00(-0.28%)
Sep 03, 2009
1.731
1.731
1.731
1.731
225
+0.11(+6.65%)
Sep 02, 2009
1.585
1.623
1.585
1.623
2,580
+0.04(+2.37%)
Sep 01, 2009
1.548
1.762
1.501
1.585
31,071
-0.19(-10.58%)
Aug 31, 2009
1.595
1.811
1.595
1.773
12,933
+0.13(+8.00%)
Aug 28, 2009
1.782
1.782
1.501
1.642
17,964
+0.00(+0.00%)
Aug 27, 2009
1.764
1.764
1.642
1.642
2,145
-0.17(-9.33%)
Aug 26, 2009
1.933
1.933
1.736
1.811
13,004
-0.07(-3.50%)
Aug 25, 2009
1.857
1.914
1.848
1.876
4,381
+0.05(+2.56%)
Aug 24, 2009
1.904
1.951
1.792
1.829
14,598
-0.11(-5.80%)
Aug 21, 2009
1.923
1.942
1.923
1.942
10,060
+0.02(+0.98%)
Aug 20, 2009
1.829
1.923
1.829
1.923
13,910
+0.09(+5.08%)
Aug 19, 2009
1.829
1.839
1.801
1.830
26,980
+0.00(+0.04%)
Aug 18, 2009
1.614
1.857
1.595
1.829
53,383
+0.20(+12.07%)
Aug 17, 2009
1.689
1.689
1.632
1.632
10,893
-0.09(-5.15%)
Aug 14, 2009
1.792
1.792
1.707
1.721
8,794
-0.10(-5.44%)
Aug 13, 2009
1.829
1.876
1.820
1.820
5,597
-0.06(-2.99%)
Aug 12, 2009
1.942
1.942
1.792
1.876
4,911
-0.00(-0.00%)
Aug 11, 2009
1.689
1.886
1.670
1.876
9,315
+0.19(+11.11%)
Aug 10, 2009
1.820
1.820
1.689
1.689
9,501
-0.13(-7.22%)
Aug 07, 2009
1.876
1.914
1.811
1.820
5,318
-0.11(-5.82%)
Aug 06, 2009
1.782
1.933
1.726
1.933
21,393
-0.04(-1.90%)
Aug 05, 2009
1.829
2.017
1.726
1.970
30,802
-0.05(-2.33%)
Aug 04, 2009
2.009
2.017
1.933
2.017
3,753
+0.00(+0.00%)
Aug 03, 2009
1.876
2.017
1.769
2.017
21,997
+0.06(+2.87%)
Jul 31, 2009
1.961
1.961
1.886
1.961
29,080
+0.08(+4.50%)
Jul 30, 2009
1.782
1.876
1.782
1.876
1,012
+0.09(+5.26%)
Jul 29, 2009
1.942
1.942
1.698
1.782
16,708
-0.09(-5.00%)
Jul 28, 2009
1.829
1.914
1.780
1.876
42,307
+0.09(+5.26%)
Jul 27, 2009
1.820
1.829
1.689
1.782
5,101
+0.04(+2.15%)
Jul 24, 2009
1.829
1.829
1.642
1.745
30,588
+0.16(+10.06%)
Jul 23, 2009
1.679
1.707
1.435
1.585
32,115
-0.04(-2.31%)
Jul 22, 2009
1.379
1.689
1.370
1.623
60,769
+0.24(+17.69%)
Jul 21, 2009
1.370
1.379
1.351
1.379
9,065
+0.02(+1.38%)
Jul 20, 2009
1.360
1.379
1.342
1.360
10,099
+0.03(+2.14%)
Jul 17, 2009
0.9663
1.398
0.9663
1.332
25,589
+0.22(+20.29%)
Jul 16, 2009
1.126
1.154
1.107
1.107
22,171
-0.05(-4.06%)
Jul 15, 2009
1.210
1.220
1.154
1.154
2,288
+0.02(+1.65%)
Jul 14, 2009
1.126
1.145
1.126
1.135
3,156
+0.01(+0.83%)
Jul 13, 2009
1.004
1.135
0.9935
1.126
21,558
+0.09(+9.09%)
Jul 10, 2009
1.070
1.071
1.013
1.032
3,694
-0.10(-9.09%)
Jul 09, 2009
0.9757
1.135
0.9475
1.135
2,350
+0.07(+6.14%)
Jul 08, 2009
0.9381
1.088
0.9381
1.069
19,281
-0.10(-8.80%)
Jul 07, 2009
1.079
1.182
1.032
1.173
17,353
-0.02(-1.58%)
Jul 06, 2009
1.079
1.220
1.079
1.191
7,008
+0.07(+5.82%)
Jul 02, 2009
1.210
1.210
1.126
1.126
4,128
-0.04(-3.22%)
Jul 01, 2009
1.163
1.163
1.163
1.163
1,108
+0.03(+2.48%)
Jun 30, 2009
1.041
1.163
1.041
1.135
7,070
+0.08(+8.04%)
Jun 29, 2009
1.154
1.173
1.045
1.051
11,506
-0.12(-10.40%)
Jun 26, 2009
1.173
1.174
1.135
1.173
2,677
+0.01(+0.81%)
Jun 25, 2009
1.069
1.173
1.041
1.163
10,766
+0.12(+11.71%)
Jun 24, 2009
1.032
1.079
1.032
1.041
2,750
-0.01(-0.89%)
Jun 23, 2009
1.079
1.079
1.032
1.051
7,912
-0.05(-4.27%)
Jun 22, 2009
1.107
1.107
1.069
1.098
6,923
+0.00(+0.00%)
Jun 19, 2009
1.126
1.126
1.098
1.098
4,312
-0.01(-0.85%)
Jun 18, 2009
1.173
1.173
1.098
1.107
2,132
-0.01(-0.84%)
Jun 17, 2009
1.182
1.192
1.041
1.116
2,463
+0.01(+0.85%)
Jun 16, 2009
1.220
1.220
0.9569
1.107
9,263
-0.11(-9.23%)
Jun 15, 2009
1.220
1.229
1.220
1.220
15,758
-0.03(-2.23%)
Jun 12, 2009
1.220
1.276
1.220
1.247
5,399
-0.06(-4.35%)
Jun 11, 2009
1.173
1.304
1.173
1.304
13,372
+0.13(+11.20%)
Jun 10, 2009
1.191
1.191
1.116
1.173
31,370
-0.23(-16.67%)
Jun 09, 2009
1.116
1.407
1.079
1.407
12,664
+0.41(+41.51%)
Jun 08, 2009
0.9100
1.013
0.9100
0.9944
23,502
+0.07(+7.07%)
Jun 05, 2009
0.9006
0.9287
0.8819
0.9287
4,584
+0.04(+4.21%)
Jun 04, 2009
0.8631
0.9381
0.8631
0.8912
20,561
+0.04(+4.40%)
Jun 03, 2009
0.8443
0.8912
0.8443
0.8537
1,758
+0.02(+2.50%)
Jun 02, 2009
0.8349
0.8818
0.7130
0.8329
10,803
+0.01(+0.89%)
Jun 01, 2009
0.8528
0.9006
0.7871
0.8256
23,856
+0.07(+8.64%)
May 29, 2009
0.6942
0.7693
0.6942
0.7599
41,855
-0.13(-14.74%)
May 28, 2009
0.8162
0.8912
0.6755
0.8912
8,692
+0.03(+3.26%)
May 27, 2009
0.8443
0.8724
0.8443
0.8631
4,069
-0.02(-2.13%)
May 26, 2009
0.8912
0.9100
0.8818
0.8818
1,969
-0.02(-2.08%)
May 22, 2009
0.8912
1.024
0.8912
0.9006
6,094
-0.01(-1.03%)
May 21, 2009
1.013
1.013
0.9100
0.9100
54,866
-0.09(-9.35%)
May 20, 2009
0.9850
1.032
0.9757
1.004
14,313
+0.05(+4.91%)
May 19, 2009
0.9475
1.041
0.9381
0.9569
9,108
-0.04(-3.77%)
May 18, 2009
1.032
1.069
0.9850
0.9944
8,589
+0.04(+3.92%)
May 15, 2009
1.032
1.032
0.9569
0.9569
14,443
-0.04(-3.77%)
May 14, 2009
0.8912
1.069
0.8912
0.9944
14,470
-0.10(-9.40%)
May 13, 2009
0.9569
1.229
0.9381
1.098
36,669
+0.13(+13.15%)
May 12, 2009
0.9850
0.9850
0.9381
0.9700
14,452
-0.03(-3.36%)
May 11, 2009
0.8443
1.407
0.8443
1.004
65,553
+0.20(+24.42%)
May 08, 2009
0.8162
0.8349
0.8067
0.8068
16,942
+0.03(+3.61%)
May 07, 2009
0.7693
0.7974
0.7662
0.7786
22,874
+0.02(+2.48%)
May 06, 2009
0.6567
0.7598
0.6567
0.7598
6,777
+0.07(+9.45%)
May 05, 2009
0.7036
0.7195
0.6755
0.6942
9,897
-0.07(-8.64%)
May 04, 2009
0.7223
0.7693
0.7036
0.7599
23,796
+0.08(+10.96%)
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.