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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Dec 30, 2011
3.980
4.010
3.940
3.990
341,973
+0.01(+0.25%)
Dec 29, 2011
3.940
3.990
3.940
3.980
338,410
+0.02(+0.51%)
Dec 28, 2011
3.981
4.000
3.910
3.960
130,456
-0.04(-1.00%)
Dec 27, 2011
3.990
4.020
3.940
4.000
192,639
+0.00(+0.00%)
Dec 23, 2011
4.020
4.050
3.970
4.000
279,536
+0.01(+0.25%)
Dec 21, 2011
4.050
4.050
3.960
3.990
257,797
-0.08(-1.97%)
Dec 20, 2011
4.060
4.120
4.019
4.070
312,159
+0.04(+0.99%)
Dec 19, 2011
4.130
4.130
3.970
4.030
213,243
-0.07(-1.71%)
Dec 16, 2011
4.010
4.155
4.010
4.100
517,246
+0.10(+2.50%)
Dec 15, 2011
4.000
4.030
3.970
4.000
143,505
+0.03(+0.76%)
Dec 14, 2011
4.250
4.280
3.950
3.970
240,256
-0.22(-5.25%)
Dec 13, 2011
4.380
4.390
4.150
4.190
83,005
-0.15(-3.46%)
Dec 12, 2011
4.370
4.370
4.270
4.340
117,900
-0.02(-0.46%)
Dec 09, 2011
4.300
4.380
4.280
4.360
79,155
+0.06(+1.40%)
Dec 08, 2011
4.380
4.400
4.240
4.300
84,904
-0.10(-2.27%)
Dec 07, 2011
4.390
4.450
4.310
4.400
70,409
-0.02(-0.45%)
Dec 06, 2011
4.440
4.500
4.370
4.420
82,362
-0.03(-0.67%)
Dec 05, 2011
4.450
4.670
4.420
4.450
308,464
+0.03(+0.68%)
Dec 02, 2011
4.490
4.530
4.400
4.420
73,815
-0.08(-1.78%)
Dec 01, 2011
4.460
4.590
4.460
4.500
50,370
+0.03(+0.67%)
Nov 30, 2011
4.450
4.490
4.430
4.470
58,683
+0.05(+1.13%)
Nov 29, 2011
4.450
4.490
4.360
4.420
45,377
+0.01(+0.23%)
Nov 28, 2011
4.260
4.460
4.260
4.410
75,810
+0.26(+6.27%)
Nov 25, 2011
4.250
4.265
4.140
4.150
21,700
-0.11(-2.58%)
Nov 23, 2011
4.380
4.390
4.250
4.260
114,646
-0.15(-3.40%)
Nov 22, 2011
4.420
4.480
4.326
4.410
67,708
+0.09(+2.08%)
Nov 21, 2011
4.480
4.490
4.280
4.320
160,241
-0.22(-4.85%)
Nov 18, 2011
4.511
4.630
4.500
4.540
118,634
+0.02(+0.44%)
Nov 17, 2011
4.590
4.630
4.440
4.520
55,872
-0.08(-1.74%)
Nov 16, 2011
4.620
4.750
4.550
4.600
147,320
-0.07(-1.50%)
Nov 15, 2011
4.630
4.720
4.590
4.670
65,189
+0.02(+0.43%)
Nov 14, 2011
4.710
4.740
4.550
4.650
86,713
-0.07(-1.48%)
Nov 11, 2011
4.420
4.760
4.420
4.720
155,326
+0.31(+7.03%)
Nov 10, 2011
4.520
4.520
4.350
4.410
168,190
-0.09(-2.00%)
Nov 09, 2011
4.460
4.630
4.326
4.500
93,221
-0.05(-1.10%)
Nov 08, 2011
4.690
4.700
4.450
4.550
100,252
-0.15(-3.19%)
Nov 07, 2011
4.730
4.740
4.550
4.700
50,655
-0.06(-1.26%)
Nov 04, 2011
4.640
4.790
4.600
4.760
292,314
+0.12(+2.59%)
Nov 03, 2011
4.450
4.740
4.420
4.640
476,283
+0.22(+4.98%)
Nov 02, 2011
3.960
4.460
3.960
4.420
610,122
+0.43(+10.78%)
Nov 01, 2011
3.990
4.030
3.950
3.990
149,305
-0.11(-2.68%)
Oct 31, 2011
4.100
4.100
4.060
4.100
33,995
+0.00(+0.00%)
Oct 28, 2011
4.090
4.100
4.050
4.100
170,224
+0.00(+0.00%)
Oct 27, 2011
4.120
4.170
4.070
4.100
185,552
+0.03(+0.74%)
Oct 26, 2011
4.050
4.100
4.020
4.070
118,629
+0.02(+0.49%)
Oct 25, 2011
4.110
4.140
4.000
4.050
140,881
-0.06(-1.46%)
Oct 24, 2011
4.080
4.180
4.080
4.110
55,466
+0.04(+0.98%)
Oct 21, 2011
4.070
4.170
4.000
4.070
73,452
+0.04(+0.99%)
Oct 20, 2011
4.050
4.060
3.840
4.030
211,809
-0.06(-1.47%)
Oct 19, 2011
4.210
4.210
4.040
4.090
278,545
-0.10(-2.39%)
Oct 18, 2011
4.180
4.230
4.080
4.190
71,049
+0.00(+0.00%)
Oct 17, 2011
4.390
4.390
4.170
4.190
61,195
-0.17(-3.90%)
Oct 14, 2011
4.440
4.440
4.310
4.360
35,432
-0.02(-0.46%)
Oct 13, 2011
4.220
4.400
4.220
4.380
69,521
+0.14(+3.30%)
Oct 12, 2011
4.170
4.290
4.000
4.240
801,923
+0.09(+2.17%)
Oct 11, 2011
3.970
4.200
3.900
4.150
1,578,882
+0.17(+4.27%)
Oct 10, 2011
3.960
4.320
3.900
3.980
149,226
+0.02(+0.51%)
Oct 07, 2011
4.040
4.050
3.886
3.960
73,535
-0.10(-2.46%)
Oct 06, 2011
4.090
4.150
4.030
4.060
31,357
-0.05(-1.22%)
Oct 05, 2011
3.930
4.180
3.930
4.110
24,996
+0.09(+2.24%)
Oct 04, 2011
4.050
4.050
3.860
4.020
151,758
-0.03(-0.74%)
Oct 03, 2011
4.130
4.200
4.010
4.050
160,981
-0.12(-2.88%)
Sep 30, 2011
4.110
4.210
4.070
4.170
25,850
-0.02(-0.48%)
Sep 29, 2011
4.250
4.300
4.180
4.190
76,141
-0.03(-0.71%)
Sep 28, 2011
4.240
4.280
4.200
4.220
30,860
-0.02(-0.47%)
Sep 27, 2011
4.290
4.370
4.170
4.240
376,408
-0.03(-0.70%)
Sep 26, 2011
4.350
4.370
4.200
4.270
76,428
-0.06(-1.39%)
Sep 23, 2011
4.310
4.350
4.300
4.330
34,563
-0.02(-0.46%)
Sep 22, 2011
4.400
4.440
4.300
4.350
41,192
-0.11(-2.47%)
Sep 21, 2011
4.650
4.650
4.420
4.460
112,020
-0.19(-4.09%)
Sep 20, 2011
4.750
4.750
4.650
4.650
38,858
-0.10(-2.11%)
Sep 19, 2011
4.700
4.780
4.660
4.750
31,236
+0.03(+0.64%)
Sep 16, 2011
4.820
4.830
4.720
4.720
32,085
-0.09(-1.87%)
Sep 15, 2011
4.880
4.900
4.750
4.810
60,752
-0.06(-1.23%)
Sep 14, 2011
4.800
4.920
4.800
4.870
52,108
+0.07(+1.46%)
Sep 13, 2011
4.740
4.800
4.700
4.800
80,189
+0.07(+1.48%)
Sep 12, 2011
4.730
4.830
4.670
4.730
112,665
-0.01(-0.21%)
Sep 09, 2011
4.820
4.880
4.720
4.740
274,026
-0.07(-1.46%)
Sep 08, 2011
4.750
4.990
4.707
4.810
79,242
+0.06(+1.26%)
Sep 07, 2011
4.730
4.800
4.680
4.750
83,258
+0.07(+1.50%)
Sep 06, 2011
4.650
4.720
4.650
4.680
58,987
-0.05(-1.06%)
Sep 02, 2011
4.660
4.775
4.630
4.730
64,875
+0.00(+0.00%)
Sep 01, 2011
4.620
4.780
4.620
4.730
80,364
+0.10(+2.16%)
Aug 31, 2011
4.750
4.910
4.600
4.630
168,611
-0.08(-1.70%)
Aug 30, 2011
4.690
4.740
4.560
4.710
37,972
+0.02(+0.43%)
Aug 29, 2011
4.690
4.810
4.664
4.690
86,002
+0.07(+1.52%)
Aug 26, 2011
4.630
4.670
4.530
4.620
24,575
+0.00(+0.00%)
Aug 25, 2011
4.660
4.710
4.540
4.620
24,529
-0.04(-0.86%)
Aug 24, 2011
4.660
4.700
4.570
4.660
20,461
+0.01(+0.22%)
Aug 23, 2011
4.560
4.700
4.540
4.650
111,528
+0.12(+2.65%)
Aug 22, 2011
4.600
4.610
4.500
4.530
127,447
+0.02(+0.44%)
Aug 19, 2011
4.500
4.635
4.485
4.510
99,444
-0.05(-1.10%)
Aug 18, 2011
4.670
4.750
4.530
4.560
131,184
-0.29(-5.98%)
Aug 17, 2011
4.880
4.929
4.750
4.850
39,193
-0.05(-1.02%)
Aug 16, 2011
4.940
5.000
4.850
4.900
63,541
-0.05(-1.01%)
Aug 15, 2011
4.920
5.030
4.900
4.950
53,338
+0.01(+0.20%)
Aug 12, 2011
4.990
5.090
4.890
4.940
118,113
-0.01(-0.20%)
Aug 11, 2011
4.770
5.030
4.710
4.950
60,960
+0.20(+4.21%)
Aug 10, 2011
4.610
4.790
4.560
4.750
80,487
+0.05(+1.06%)
Aug 09, 2011
4.710
4.780
4.300
4.700
267,509
+0.22(+4.91%)
Aug 08, 2011
4.680
4.760
4.460
4.480
328,194
-0.38(-7.91%)
Aug 05, 2011
4.700
5.005
4.450
4.865
425,138
+0.17(+3.73%)
Aug 04, 2011
5.150
5.150
4.650
4.690
351,327
-0.48(-9.28%)
Aug 03, 2011
4.880
5.380
4.770
5.170
417,033
+0.24(+4.87%)
Aug 02, 2011
4.940
5.000
4.850
4.930
460,578
-0.02(-0.40%)
Aug 01, 2011
5.180
5.290
4.940
4.950
352,596
-0.13(-2.56%)
Jul 29, 2011
5.150
5.200
4.961
5.080
530,277
-0.09(-1.74%)
Jul 28, 2011
5.500
5.500
5.140
5.170
255,509
-0.30(-5.48%)
Jul 27, 2011
5.730
5.749
5.440
5.470
347,939
-0.30(-5.20%)
Jul 26, 2011
5.720
5.800
5.660
5.770
31,299
+0.00(+0.00%)
Jul 25, 2011
5.800
5.860
5.690
5.770
49,852
-0.07(-1.20%)
Jul 22, 2011
5.834
5.870
5.704
5.840
27,841
+0.05(+0.86%)
Jul 21, 2011
5.910
5.970
5.740
5.790
58,490
-0.11(-1.86%)
Jul 20, 2011
5.790
5.980
5.750
5.900
95,706
+0.15(+2.61%)
Jul 19, 2011
5.610
5.860
5.610
5.750
155,530
+0.14(+2.50%)
Jul 18, 2011
5.810
5.810
5.560
5.610
108,234
-0.18(-3.11%)
Jul 15, 2011
5.780
5.830
5.780
5.790
56,914
+0.01(+0.17%)
Jul 14, 2011
5.930
5.990
5.760
5.780
85,831
-0.15(-2.53%)
Jul 13, 2011
6.010
6.010
5.860
5.930
63,913
-0.08(-1.33%)
Jul 12, 2011
6.150
6.150
5.860
6.010
78,601
-0.15(-2.43%)
Jul 11, 2011
6.260
6.293
6.150
6.160
32,353
-0.13(-2.07%)
Jul 08, 2011
6.290
6.340
6.190
6.290
27,725
-0.10(-1.56%)
Jul 07, 2011
6.320
6.400
6.320
6.390
29,394
+0.08(+1.27%)
Jul 06, 2011
6.310
6.310
6.200
6.310
13,855
+0.01(+0.16%)
Jul 05, 2011
6.400
6.430
6.300
6.300
32,177
-0.06(-0.94%)
Jul 01, 2011
6.520
6.624
6.330
6.360
62,639
-0.14(-2.15%)
Jun 30, 2011
6.540
6.670
6.480
6.500
156,194
+0.03(+0.46%)
Jun 29, 2011
6.240
6.590
6.100
6.470
342,525
+0.27(+4.35%)
Jun 28, 2011
6.170
6.280
6.030
6.200
57,076
+0.03(+0.49%)
Jun 27, 2011
6.290
6.320
6.130
6.170
36,561
-0.12(-1.91%)
Jun 24, 2011
6.320
6.420
6.270
6.290
30,851
-0.06(-0.94%)
Jun 23, 2011
6.290
6.370
6.200
6.350
30,873
-0.05(-0.78%)
Jun 22, 2011
6.290
6.487
6.130
6.400
149,392
+0.06(+0.95%)
Jun 21, 2011
6.100
6.450
6.050
6.340
100,270
+0.29(+4.79%)
Jun 20, 2011
6.080
6.250
5.937
6.050
119,957
-0.04(-0.66%)
Jun 17, 2011
6.430
6.430
6.050
6.090
605,609
-0.34(-5.29%)
Jun 16, 2011
6.770
6.830
6.360
6.430
147,207
-0.36(-5.30%)
Jun 15, 2011
6.710
6.880
6.600
6.790
121,884
+0.01(+0.15%)
Jun 14, 2011
6.670
6.850
6.610
6.780
263,822
+0.10(+1.50%)
Jun 13, 2011
6.750
6.750
6.620
6.680
101,387
-0.07(-1.04%)
Jun 10, 2011
6.640
6.790
6.620
6.750
88,075
+0.03(+0.45%)
Jun 09, 2011
6.640
6.730
6.640
6.720
72,562
+0.09(+1.36%)
Jun 08, 2011
6.670
6.710
6.600
6.630
69,078
-0.07(-1.04%)
Jun 07, 2011
6.650
6.740
6.650
6.700
59,515
+0.05(+0.75%)
Jun 06, 2011
6.660
6.730
6.650
6.650
69,190
-0.01(-0.15%)
Jun 03, 2011
6.840
6.880
6.650
6.660
110,713
-0.07(-1.04%)
May 24, 2011
6.730
6.765
6.680
6.730
56,450
+0.05(+0.75%)
May 23, 2011
6.730
6.766
6.650
6.680
85,521
-0.08(-1.18%)
May 20, 2011
6.750
6.790
6.710
6.760
32,079
+0.01(+0.15%)
May 19, 2011
6.690
6.800
6.521
6.750
75,257
+0.04(+0.60%)
May 18, 2011
6.800
6.920
6.610
6.710
94,947
-0.03(-0.45%)
May 17, 2011
6.780
6.810
6.660
6.740
99,680
-0.06(-0.88%)
May 16, 2011
6.890
6.940
6.790
6.800
86,819
-0.13(-1.88%)
May 13, 2011
6.950
7.070
6.890
6.930
69,332
-0.06(-0.86%)
May 12, 2011
7.000
7.120
6.970
6.990
109,392
-0.05(-0.71%)
May 11, 2011
7.010
7.100
7.000
7.040
54,756
-0.02(-0.28%)
May 10, 2011
6.970
7.060
6.930
7.060
77,090
+0.09(+1.29%)
May 09, 2011
7.000
7.070
6.850
6.970
124,513
-0.03(-0.43%)
May 06, 2011
6.970
7.060
6.900
7.000
156,972
-0.04(-0.57%)
May 05, 2011
6.980
7.190
6.850
7.040
203,936
+0.04(+0.57%)
May 04, 2011
7.480
7.700
6.600
7.000
850,378
-0.30(-4.11%)
May 03, 2011
7.250
7.341
7.190
7.300
146,807
+0.01(+0.14%)
May 02, 2011
7.300
7.430
7.200
7.290
105,812
-0.02(-0.27%)
Apr 29, 2011
7.210
7.370
7.140
7.310
114,609
+0.08(+1.11%)
Apr 28, 2011
7.420
7.440
7.210
7.230
89,095
-0.22(-2.95%)
Apr 27, 2011
7.500
7.560
7.450
7.450
94,935
-0.02(-0.27%)
Apr 26, 2011
7.250
7.560
7.240
7.470
287,228
+0.35(+4.92%)
Apr 25, 2011
7.200
7.250
7.120
7.120
45,837
-0.11(-1.52%)
Apr 21, 2011
7.230
7.230
7.020
7.230
146,618
+0.05(+0.70%)
Apr 20, 2011
6.890
7.210
6.820
7.180
193,061
+0.38(+5.59%)
Apr 19, 2011
6.750
6.850
6.750
6.800
48,932
+0.00(+0.00%)
Apr 18, 2011
6.810
6.860
6.750
6.800
45,223
-0.09(-1.31%)
Apr 15, 2011
6.770
6.920
6.745
6.890
88,100
+0.04(+0.58%)
Apr 14, 2011
6.930
6.930
6.700
6.850
148,269
-0.11(-1.58%)
Apr 13, 2011
6.850
7.050
6.760
6.960
88,327
+0.14(+2.05%)
Apr 12, 2011
7.000
7.000
6.670
6.820
284,449
-0.23(-3.26%)
Apr 11, 2011
7.110
7.180
7.010
7.050
58,705
-0.08(-1.12%)
Apr 08, 2011
7.100
7.200
7.100
7.130
119,610
-0.01(-0.14%)
Apr 07, 2011
7.220
7.310
7.100
7.140
153,983
-0.13(-1.79%)
Apr 06, 2011
7.200
7.288
7.200
7.270
139,984
+0.02(+0.28%)
Apr 05, 2011
7.210
7.370
7.080
7.250
294,031
+0.05(+0.69%)
Apr 04, 2011
7.340
7.380
7.090
7.200
121,837
-0.18(-2.44%)
Apr 01, 2011
7.650
7.650
7.290
7.380
560,023
-0.22(-2.89%)
Mar 31, 2011
7.650
7.650
7.460
7.600
176,162
-0.05(-0.65%)
Mar 30, 2011
7.630
7.721
7.500
7.650
117,747
+0.05(+0.66%)
Mar 29, 2011
7.740
7.790
7.510
7.600
248,756
-0.14(-1.75%)
Mar 28, 2011
7.600
7.800
7.500
7.735
89,366
+0.12(+1.51%)
Mar 25, 2011
7.680
7.820
7.610
7.620
152,401
+0.00(+0.00%)
Mar 24, 2011
7.800
7.865
7.600
7.620
229,494
-0.15(-1.93%)
Mar 23, 2011
7.720
7.770
7.620
7.770
138,922
+0.15(+1.97%)
Mar 22, 2011
7.760
7.830
7.590
7.620
164,837
-0.16(-2.06%)
Mar 21, 2011
7.700
7.870
7.560
7.780
244,399
+0.41(+5.56%)
Mar 18, 2011
7.200
7.370
7.040
7.370
454,890
+0.17(+2.36%)
Mar 17, 2011
7.300
7.300
7.000
7.200
238,942
+0.09(+1.27%)
Mar 16, 2011
6.950
7.240
6.950
7.110
291,132
-0.14(-1.93%)
Mar 15, 2011
7.000
7.330
6.970
7.250
309,543
-0.16(-2.16%)
Mar 14, 2011
7.420
7.520
7.250
7.410
184,884
-0.09(-1.20%)
Mar 11, 2011
7.500
7.620
7.380
7.500
376,700
-0.15(-1.96%)
Mar 10, 2011
7.880
7.880
7.500
7.650
401,817
-0.32(-4.02%)
Mar 09, 2011
8.140
8.150
7.950
7.970
251,010
-0.22(-2.69%)
Mar 08, 2011
8.110
8.310
8.000
8.190
171,356
+0.02(+0.24%)
Mar 07, 2011
8.330
8.380
8.070
8.170
216,947
-0.09(-1.09%)
Mar 04, 2011
8.280
8.380
8.170
8.260
116,547
+0.01(+0.12%)
Mar 03, 2011
8.200
8.280
8.030
8.250
369,380
+0.17(+2.10%)
Mar 02, 2011
7.970
8.150
7.950
8.080
222,545
+0.03(+0.37%)
Mar 01, 2011
8.180
8.180
7.980
8.050
289,401
-0.13(-1.59%)
Feb 28, 2011
8.220
8.360
8.100
8.180
179,691
-0.02(-0.24%)
Feb 25, 2011
8.200
8.300
8.120
8.200
204,721
+0.04(+0.49%)
Feb 24, 2011
8.410
8.440
8.100
8.160
333,145
-0.25(-2.97%)
Feb 23, 2011
8.300
8.460
8.010
8.410
542,239
+0.11(+1.33%)
Feb 22, 2011
8.650
8.650
8.280
8.300
569,386
-0.43(-4.93%)
Feb 18, 2011
9.050
9.100
8.670
8.730
864,074
-0.02(-0.23%)
Feb 17, 2011
8.780
9.000
8.700
8.750
1,706,850
+0.27(+3.18%)
Feb 16, 2011
8.330
8.600
8.260
8.480
500,603
+0.15(+1.80%)
Feb 15, 2011
8.470
8.480
8.220
8.330
539,614
-0.12(-1.42%)
Feb 14, 2011
8.000
8.510
8.000
8.450
992,833
+0.65(+8.33%)
Feb 11, 2011
7.850
7.900
7.689
7.800
293,534
+0.15(+1.96%)
Feb 10, 2011
7.800
7.900
7.610
7.650
304,495
-0.12(-1.54%)
Feb 09, 2011
7.500
7.810
7.500
7.770
410,616
+0.29(+3.88%)
Feb 08, 2011
7.450
7.540
7.410
7.480
150,507
+0.04(+0.54%)
Feb 07, 2011
7.500
7.640
7.420
7.440
342,224
+0.07(+0.95%)
Feb 04, 2011
7.490
7.500
7.160
7.370
774,377
+0.52(+7.59%)
Feb 03, 2011
6.930
7.040
6.750
6.850
109,746
-0.07(-1.01%)
Feb 02, 2011
6.760
7.010
6.600
6.920
207,606
+0.16(+2.37%)
Feb 01, 2011
6.640
6.780
6.610
6.760
570,387
+0.16(+2.42%)
Jan 31, 2011
6.580
6.680
6.500
6.600
46,369
+0.00(+0.00%)
Jan 28, 2011
6.950
6.950
6.410
6.600
505,622
-0.28(-4.07%)
Jan 27, 2011
6.780
6.950
6.540
6.880
292,134
+0.14(+2.08%)
Jan 26, 2011
6.362
6.910
6.362
6.740
318,052
+0.01(+0.15%)
Jan 25, 2011
6.350
6.790
6.340
6.730
488,194
+0.43(+6.83%)
Jan 24, 2011
6.290
6.400
6.170
6.300
80,078
+0.13(+2.11%)
Jan 21, 2011
6.220
6.250
6.150
6.170
41,378
-0.03(-0.48%)
Jan 20, 2011
6.260
6.260
6.110
6.200
215,844
-0.10(-1.59%)
Jan 19, 2011
6.350
6.400
6.240
6.300
58,151
-0.10(-1.56%)
Jan 18, 2011
6.450
6.450
6.300
6.400
82,668
-0.05(-0.78%)
Jan 14, 2011
6.370
6.480
6.370
6.450
110,195
+0.04(+0.62%)
Jan 13, 2011
6.380
6.438
6.380
6.410
85,403
+0.02(+0.31%)
Jan 12, 2011
6.410
6.540
6.370
6.390
139,752
+0.00(+0.00%)
Jan 11, 2011
6.450
6.450
6.350
6.390
34,292
-0.05(-0.78%)
Jan 10, 2011
6.300
6.450
6.250
6.440
70,772
+0.09(+1.42%)
Jan 07, 2011
6.280
6.350
6.220
6.350
65,234
+0.03(+0.47%)
Jan 06, 2011
6.270
6.360
6.200
6.320
76,012
+0.03(+0.48%)
Jan 05, 2011
6.140
6.290
6.140
6.290
127,856
+0.11(+1.78%)
Jan 04, 2011
6.180
6.220
6.150
6.180
186,459
+0.03(+0.49%)
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.