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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 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 (%)
Apr 29, 2011
6.010
6.020
5.940
5.980
24,117
-0.02(-0.33%)
Apr 28, 2011
6.000
6.010
5.940
6.000
16,801
+0.02(+0.33%)
Apr 27, 2011
5.930
5.990
5.890
5.980
11,236
+0.04(+0.67%)
Apr 26, 2011
5.970
5.990
5.920
5.940
26,029
-0.02(-0.34%)
Apr 25, 2011
5.915
5.970
5.900
5.960
27,925
+0.00(+0.00%)
Apr 21, 2011
5.930
5.990
5.890
5.960
731,729
+0.04(+0.68%)
Apr 20, 2011
5.870
5.930
5.610
5.920
29,942
+0.17(+2.96%)
Apr 19, 2011
5.770
5.800
5.670
5.750
8,345
+0.03(+0.52%)
Apr 18, 2011
5.800
5.800
5.600
5.720
51,446
-0.06(-1.04%)
Apr 15, 2011
5.790
5.790
5.600
5.780
34,902
+0.03(+0.52%)
Apr 14, 2011
5.640
5.760
5.640
5.750
13,980
+0.10(+1.77%)
Apr 13, 2011
5.660
5.780
5.620
5.650
16,002
+0.03(+0.53%)
Apr 12, 2011
5.600
5.790
5.600
5.620
18,132
+0.01(+0.18%)
Apr 11, 2011
5.680
5.780
5.580
5.610
30,174
-0.06(-1.06%)
Apr 08, 2011
5.860
5.860
5.610
5.670
18,284
-0.19(-3.24%)
Apr 07, 2011
5.890
5.890
5.800
5.860
9,245
-0.01(-0.17%)
Apr 06, 2011
5.860
5.930
5.810
5.870
10,548
+0.03(+0.51%)
Apr 05, 2011
5.870
5.910
5.810
5.840
59,803
-0.06(-1.02%)
Apr 04, 2011
5.900
5.980
5.800
5.900
16,332
+0.04(+0.68%)
Apr 01, 2011
5.900
5.912
5.760
5.860
9,409
-0.02(-0.34%)
Mar 31, 2011
5.790
5.880
5.640
5.880
16,025
+0.11(+1.95%)
Mar 30, 2011
5.710
5.800
5.510
5.768
23,597
+0.10(+1.72%)
Mar 29, 2011
5.540
5.680
5.410
5.670
5,178
+0.10(+1.80%)
Mar 28, 2011
5.590
5.590
5.400
5.570
17,555
+0.03(+0.54%)
Mar 25, 2011
5.580
5.650
5.390
5.540
12,649
-0.04(-0.72%)
Mar 24, 2011
5.530
5.590
5.430
5.580
9,578
+0.12(+2.20%)
Mar 23, 2011
5.510
5.510
5.430
5.460
16,337
-0.09(-1.62%)
Mar 22, 2011
5.510
5.550
5.490
5.550
5,139
+0.05(+0.91%)
Mar 21, 2011
5.430
5.520
5.360
5.500
16,066
+0.06(+1.10%)
Mar 18, 2011
5.470
5.470
5.230
5.440
39,117
+0.00(+0.00%)
Mar 17, 2011
5.460
5.470
5.378
5.440
17,476
+0.11(+2.06%)
Mar 16, 2011
5.390
5.450
5.300
5.330
20,239
-0.04(-0.74%)
Mar 15, 2011
5.510
5.510
5.350
5.370
26,805
+0.00(+0.00%)
Mar 14, 2011
5.360
5.550
5.360
5.370
20,344
-0.09(-1.65%)
Mar 11, 2011
5.570
5.583
5.440
5.460
18,958
-0.02(-0.36%)
Mar 10, 2011
5.630
5.630
5.390
5.480
55,116
-0.03(-0.54%)
Mar 09, 2011
5.620
5.640
5.510
5.510
12,111
-0.16(-2.82%)
Mar 08, 2011
5.440
5.670
5.380
5.670
11,206
+0.22(+4.04%)
Mar 07, 2011
5.510
5.620
5.420
5.450
42,675
-0.15(-2.68%)
Mar 04, 2011
5.760
5.760
5.550
5.600
10,878
-0.15(-2.61%)
Mar 03, 2011
5.640
5.750
5.600
5.750
14,284
+0.16(+2.86%)
Mar 02, 2011
5.550
5.600
5.461
5.590
9,006
+0.04(+0.72%)
Mar 01, 2011
5.600
5.610
5.490
5.550
45,688
-0.24(-4.15%)
Feb 28, 2011
5.860
5.860
5.730
5.790
5,648
-0.06(-1.03%)
Feb 25, 2011
5.600
5.850
5.600
5.850
14,445
+0.18(+3.17%)
Feb 24, 2011
5.590
5.820
5.550
5.670
27,324
+0.11(+1.98%)
Feb 23, 2011
5.540
5.616
5.280
5.560
32,153
+0.06(+1.09%)
Feb 22, 2011
5.550
5.550
5.440
5.500
24,618
-0.06(-1.08%)
Feb 18, 2011
5.740
5.740
5.540
5.560
23,823
-0.11(-1.94%)
Feb 17, 2011
5.640
5.680
5.610
5.670
7,282
-0.02(-0.35%)
Feb 16, 2011
5.610
5.690
5.610
5.690
5,553
+0.10(+1.79%)
Feb 15, 2011
5.710
5.730
5.551
5.590
8,258
-0.13(-2.27%)
Feb 14, 2011
5.680
5.860
5.630
5.720
9,745
+0.05(+0.88%)
Feb 11, 2011
5.590
5.670
5.575
5.670
9,567
+0.02(+0.35%)
Feb 10, 2011
5.590
5.700
5.550
5.650
9,807
+0.04(+0.71%)
Feb 09, 2011
5.620
5.620
5.560
5.610
29,038
-0.06(-1.06%)
Feb 08, 2011
5.690
5.700
5.580
5.670
9,130
-0.05(-0.87%)
Feb 07, 2011
5.690
5.820
5.690
5.720
11,363
+0.02(+0.35%)
Feb 04, 2011
5.750
5.790
5.680
5.700
12,916
-0.09(-1.55%)
Feb 03, 2011
5.830
5.830
5.700
5.790
7,721
-0.04(-0.69%)
Feb 02, 2011
5.870
5.930
5.810
5.830
12,015
-0.07(-1.19%)
Feb 01, 2011
5.690
5.920
5.600
5.900
21,103
+0.24(+4.24%)
Jan 31, 2011
5.560
5.690
5.391
5.660
32,841
+0.10(+1.80%)
Jan 28, 2011
5.750
5.780
5.490
5.560
46,834
-0.19(-3.30%)
Jan 27, 2011
5.820
5.820
5.440
5.750
191,828
-0.05(-0.95%)
Jan 26, 2011
5.720
5.860
5.640
5.805
17,251
+0.13(+2.38%)
Jan 25, 2011
5.560
5.690
5.560
5.670
13,608
+0.07(+1.25%)
Jan 24, 2011
5.520
5.720
5.330
5.600
15,396
+0.10(+1.82%)
Jan 21, 2011
5.740
5.740
5.420
5.500
48,761
-0.22(-3.85%)
Jan 20, 2011
5.700
5.800
5.700
5.720
36,418
-0.02(-0.35%)
Jan 19, 2011
5.940
5.940
5.740
5.740
59,877
-0.24(-4.01%)
Jan 18, 2011
5.910
5.980
5.890
5.980
16,434
+0.03(+0.50%)
Jan 14, 2011
5.960
6.000
5.924
5.950
41,920
+0.00(+0.00%)
Jan 13, 2011
6.000
6.000
5.870
5.950
20,177
-0.04(-0.67%)
Jan 12, 2011
5.980
6.000
5.880
5.990
24,413
+0.09(+1.53%)
Jan 11, 2011
5.980
6.000
5.840
5.900
38,668
-0.05(-0.84%)
Jan 10, 2011
5.850
6.040
5.850
5.950
44,273
+0.07(+1.19%)
Jan 07, 2011
5.980
6.020
5.750
5.880
28,712
-0.06(-1.01%)
Jan 06, 2011
5.930
6.020
5.870
5.940
44,120
-0.08(-1.33%)
Jan 05, 2011
5.950
6.080
5.950
6.020
36,777
+0.08(+1.35%)
Jan 04, 2011
6.050
6.050
5.940
5.940
26,014
-0.07(-1.16%)
Jan 03, 2011
6.010
6.100
5.920
6.010
33,765
+0.08(+1.35%)
Dec 31, 2010
6.060
6.150
5.890
5.930
21,218
-0.12(-1.98%)
Dec 30, 2010
6.370
6.370
5.950
6.050
85,919
-0.32(-5.02%)
Dec 29, 2010
6.520
6.600
6.340
6.370
115,338
-0.11(-1.70%)
Dec 28, 2010
6.510
6.540
6.480
6.480
17,506
-0.03(-0.46%)
Dec 27, 2010
6.460
6.540
6.460
6.510
31,520
+0.09(+1.40%)
Dec 23, 2010
6.200
6.480
6.200
6.420
45,107
+0.12(+1.90%)
Dec 22, 2010
6.450
6.450
6.240
6.300
25,885
-0.11(-1.72%)
Dec 21, 2010
6.330
6.760
6.180
6.410
42,218
+0.14(+2.23%)
Dec 20, 2010
6.340
6.470
6.220
6.270
56,429
+0.04(+0.64%)
Dec 17, 2010
6.130
6.280
5.990
6.230
196,509
+0.14(+2.30%)
Dec 16, 2010
6.030
6.130
5.900
6.090
82,590
+0.05(+0.83%)
Dec 15, 2010
5.950
6.400
5.950
6.040
16,303
+0.09(+1.51%)
Dec 14, 2010
5.890
6.000
5.780
5.950
36,988
+0.10(+1.71%)
Dec 13, 2010
5.890
5.957
5.700
5.850
220,598
-0.03(-0.51%)
Dec 10, 2010
5.800
5.910
5.740
5.880
48,628
+0.09(+1.55%)
Dec 09, 2010
5.930
5.930
5.750
5.790
69,164
-0.05(-0.86%)
Dec 08, 2010
6.000
6.000
5.820
5.840
35,559
-0.16(-2.67%)
Dec 07, 2010
6.250
6.290
5.910
6.000
51,925
-0.25(-4.00%)
Dec 06, 2010
6.240
6.310
6.210
6.250
28,272
-0.02(-0.32%)
Dec 03, 2010
6.310
6.450
6.230
6.270
29,330
-0.10(-1.57%)
Dec 02, 2010
6.450
6.450
6.240
6.370
11,767
-0.10(-1.55%)
Dec 01, 2010
6.470
6.510
6.300
6.470
23,074
+0.18(+2.86%)
Nov 30, 2010
6.700
6.700
6.290
6.290
22,070
-0.55(-8.04%)
Nov 29, 2010
6.730
6.900
6.445
6.840
13,696
+0.02(+0.29%)
Nov 26, 2010
6.760
6.930
6.610
6.820
4,684
-0.04(-0.58%)
Nov 24, 2010
6.450
6.860
6.860
6.860
17,382
+0.48(+7.52%)
Nov 23, 2010
6.320
6.500
6.110
6.380
12,893
-0.03(-0.47%)
Nov 22, 2010
6.270
6.410
6.120
6.410
4,099
+0.04(+0.63%)
Nov 19, 2010
6.600
6.600
6.240
6.370
29,272
-0.19(-2.90%)
Nov 18, 2010
6.080
6.700
5.980
6.560
17,471
+0.57(+9.52%)
Nov 17, 2010
6.580
6.580
5.950
5.990
24,652
-0.53(-8.13%)
Nov 16, 2010
6.480
6.600
6.480
6.520
18,055
-0.05(-0.76%)
Nov 15, 2010
6.520
6.680
6.480
6.570
15,328
+0.09(+1.39%)
Nov 12, 2010
6.600
6.660
6.480
6.480
16,923
-0.22(-3.28%)
Nov 11, 2010
6.600
6.990
6.410
6.700
13,096
+0.10(+1.52%)
Nov 10, 2010
6.600
6.800
6.600
6.600
18,535
-0.03(-0.45%)
Nov 09, 2010
6.720
6.750
6.610
6.630
13,704
-0.10(-1.49%)
Nov 08, 2010
6.730
6.730
6.560
6.730
11,647
-0.02(-0.30%)
Nov 05, 2010
6.500
6.750
6.320
6.750
18,114
+0.25(+3.85%)
Nov 04, 2010
6.200
6.500
6.100
6.500
33,314
+0.41(+6.73%)
Nov 03, 2010
6.090
6.090
5.950
6.090
8,736
+0.16(+2.70%)
Nov 02, 2010
5.740
5.950
5.730
5.930
17,822
+0.31(+5.52%)
Nov 01, 2010
5.690
6.030
5.600
5.620
9,387
-0.06(-1.06%)
Oct 29, 2010
5.560
5.750
5.560
5.680
9,693
+0.10(+1.79%)
Oct 28, 2010
5.690
5.690
5.550
5.580
8,241
-0.02(-0.36%)
Oct 27, 2010
5.950
6.070
5.500
5.600
44,221
-0.43(-7.13%)
Oct 25, 2010
6.040
6.040
5.840
6.030
6,454
+0.05(+0.84%)
Oct 22, 2010
5.950
5.990
5.750
5.980
16,944
+0.05(+0.84%)
Oct 21, 2010
6.040
6.200
5.880
5.930
17,799
-0.05(-0.84%)
Oct 20, 2010
5.940
6.010
5.930
5.980
19,862
+0.09(+1.53%)
Oct 19, 2010
5.820
5.940
5.770
5.890
18,172
-0.08(-1.34%)
Oct 18, 2010
5.770
5.970
5.730
5.970
15,684
+0.24(+4.19%)
Oct 15, 2010
6.000
6.000
5.700
5.730
44,006
-0.25(-4.18%)
Oct 14, 2010
6.000
6.000
5.940
5.980
28,268
+0.01(+0.17%)
Oct 13, 2010
5.710
6.000
5.570
5.970
29,721
+0.29(+5.11%)
Oct 12, 2010
5.660
5.730
5.530
5.680
10,374
+0.03(+0.53%)
Oct 11, 2010
5.840
5.840
5.430
5.650
12,073
-0.03(-0.53%)
Oct 08, 2010
5.860
5.880
5.360
5.680
16,197
+0.09(+1.61%)
Oct 07, 2010
5.740
5.740
5.490
5.590
21,151
-0.09(-1.58%)
Oct 06, 2010
5.690
5.830
5.640
5.680
33,090
-0.01(-0.18%)
Oct 05, 2010
5.210
5.710
5.190
5.690
35,148
+0.57(+11.13%)
Oct 04, 2010
5.300
5.420
5.085
5.120
21,620
-0.19(-3.58%)
Oct 01, 2010
5.550
5.550
5.220
5.310
7,216
-0.20(-3.63%)
Sep 30, 2010
5.810
5.810
5.250
5.510
16,647
-0.23(-4.01%)
Sep 29, 2010
5.620
5.810
5.340
5.740
23,296
+0.11(+1.95%)
Sep 28, 2010
5.370
5.690
5.370
5.630
16,637
+0.29(+5.43%)
Sep 27, 2010
5.520
5.520
5.320
5.340
4,295
-0.17(-3.09%)
Sep 24, 2010
5.450
5.530
5.420
5.510
24,006
+0.17(+3.18%)
Sep 23, 2010
5.500
5.541
5.320
5.340
14,483
-0.22(-3.96%)
Sep 22, 2010
5.740
5.800
5.510
5.560
9,918
-0.22(-3.81%)
Sep 21, 2010
5.869
5.869
5.580
5.780
10,201
-0.01(-0.17%)
Sep 20, 2010
5.560
5.800
5.540
5.790
32,613
+0.25(+4.51%)
Sep 17, 2010
5.700
5.710
5.440
5.540
40,598
-0.33(-5.62%)
Sep 15, 2010
5.720
5.910
5.710
5.870
14,541
+0.14(+2.44%)
Sep 14, 2010
5.970
5.980
5.580
5.730
31,376
-0.22(-3.70%)
Sep 13, 2010
5.220
6.000
5.030
5.950
40,638
+0.81(+15.76%)
Sep 10, 2010
4.960
5.180
4.960
5.140
15,306
+0.19(+3.84%)
Sep 09, 2010
4.740
4.980
4.740
4.950
23,892
+0.31(+6.68%)
Sep 08, 2010
4.730
4.970
4.590
4.640
26,261
-0.06(-1.28%)
Sep 07, 2010
5.030
5.030
4.660
4.700
20,672
-0.37(-7.30%)
Sep 03, 2010
5.090
5.110
4.800
5.070
28,649
+0.06(+1.20%)
Sep 02, 2010
4.950
5.010
4.920
5.010
18,054
+0.04(+0.80%)
Sep 01, 2010
4.840
5.100
4.830
4.970
36,581
+0.25(+5.30%)
Aug 31, 2010
4.770
4.810
4.650
4.720
13,616
-0.04(-0.84%)
Aug 30, 2010
5.030
5.030
4.760
4.760
43,828
-0.31(-6.11%)
Aug 27, 2010
4.950
5.100
4.855
5.070
25,083
+0.22(+4.54%)
Aug 26, 2010
4.990
5.080
4.840
4.850
8,972
-0.13(-2.61%)
Aug 25, 2010
4.930
5.050
4.830
4.980
30,124
-0.01(-0.20%)
Aug 24, 2010
4.520
5.010
4.420
4.990
103,509
+0.37(+8.01%)
Aug 23, 2010
5.030
5.050
4.550
4.620
97,312
-0.34(-6.85%)
Aug 20, 2010
4.930
5.210
4.930
4.960
53,463
-0.04(-0.80%)
Aug 19, 2010
5.240
5.280
4.980
5.000
61,450
-0.28(-5.30%)
Aug 18, 2010
5.350
5.450
5.110
5.280
22,398
-0.06(-1.12%)
Aug 17, 2010
5.400
5.480
5.170
5.340
31,205
+0.00(+0.00%)
Aug 16, 2010
5.160
5.360
5.030
5.340
66,324
+0.15(+2.89%)
Aug 13, 2010
5.280
5.550
5.170
5.190
25,825
-0.12(-2.26%)
Aug 12, 2010
5.340
5.620
5.290
5.310
22,156
-0.13(-2.39%)
Aug 11, 2010
5.680
5.680
5.430
5.440
39,502
-0.31(-5.39%)
Aug 10, 2010
6.000
6.000
5.740
5.750
22,699
-0.37(-6.05%)
Aug 09, 2010
5.900
6.160
5.900
6.120
10,851
+0.28(+4.79%)
Aug 06, 2010
5.820
5.940
5.770
5.840
10,413
-0.06(-1.02%)
Aug 05, 2010
6.010
6.020
5.840
5.900
14,509
-0.25(-4.07%)
Aug 04, 2010
5.910
6.150
5.910
6.150
10,328
+0.26(+4.41%)
Aug 03, 2010
5.950
6.320
5.730
5.890
17,669
-0.10(-1.67%)
Aug 02, 2010
6.000
6.110
5.870
5.990
14,122
+0.13(+2.22%)
Jul 30, 2010
5.880
5.910
5.550
5.860
7,032
-0.14(-2.33%)
Jul 29, 2010
6.270
6.270
5.980
6.000
10,547
+0.01(+0.17%)
Jul 28, 2010
6.100
6.120
5.980
5.990
20,669
-0.15(-2.44%)
Jul 27, 2010
6.330
6.330
6.050
6.140
28,046
-0.16(-2.54%)
Jul 26, 2010
5.900
6.310
5.790
6.300
38,246
+0.44(+7.51%)
Jul 23, 2010
5.670
5.860
5.615
5.860
20,043
+0.14(+2.45%)
Jul 22, 2010
5.650
6.000
5.550
5.720
150,957
+0.20(+3.62%)
Jul 21, 2010
6.000
6.000
5.520
5.520
18,159
-0.45(-7.54%)
Jul 20, 2010
5.460
5.987
5.460
5.970
21,273
+0.41(+7.37%)
Jul 19, 2010
5.300
5.950
5.300
5.560
163,385
+0.30(+5.70%)
Jul 16, 2010
5.560
5.560
5.220
5.260
98,582
-0.34(-6.07%)
Jul 15, 2010
5.830
5.830
5.560
5.600
24,585
-0.19(-3.28%)
Jul 14, 2010
5.810
5.820
5.600
5.790
41,898
-0.07(-1.19%)
Jul 13, 2010
5.630
5.880
5.500
5.860
70,258
+0.36(+6.55%)
Jul 12, 2010
5.930
5.930
5.500
5.500
90,580
-0.44(-7.41%)
Jul 09, 2010
5.900
5.940
5.770
5.940
38,886
+0.01(+0.17%)
Jul 08, 2010
6.000
6.210
5.780
5.930
29,444
+0.02(+0.34%)
Jul 07, 2010
5.800
5.910
5.750
5.910
59,978
+0.16(+2.78%)
Jul 06, 2010
5.950
5.980
5.750
5.750
59,806
-0.08(-1.37%)
Jul 02, 2010
5.990
5.990
5.820
5.830
23,268
-0.09(-1.52%)
Jul 01, 2010
5.870
5.940
5.680
5.920
46,132
+0.01(+0.17%)
Jun 30, 2010
5.850
6.000
5.850
5.910
49,213
+0.03(+0.51%)
Jun 29, 2010
5.860
5.980
5.850
5.880
58,856
-0.16(-2.65%)
Jun 25, 2010
6.110
6.150
5.940
6.040
763,507
-0.06(-0.98%)
Jun 24, 2010
6.100
6.190
6.100
6.100
52,179
-0.06(-0.97%)
Jun 23, 2010
6.190
6.200
6.110
6.160
61,604
-0.06(-0.96%)
Jun 22, 2010
6.330
6.390
6.200
6.220
51,372
-0.08(-1.27%)
Jun 21, 2010
6.300
6.440
6.200
6.300
36,764
+0.11(+1.78%)
Jun 18, 2010
6.390
6.470
6.170
6.190
76,127
-0.15(-2.37%)
Jun 17, 2010
6.410
6.410
6.210
6.340
10,552
+0.00(+0.00%)
Jun 16, 2010
6.350
6.450
6.250
6.340
15,482
-0.05(-0.78%)
Jun 15, 2010
6.330
6.560
6.160
6.390
46,357
+0.15(+2.40%)
Jun 14, 2010
6.660
6.800
6.210
6.240
41,919
-0.34(-5.17%)
Jun 11, 2010
6.260
6.590
6.200
6.580
19,844
+0.25(+3.95%)
Jun 10, 2010
6.370
6.510
6.210
6.330
36,619
+0.09(+1.44%)
Jun 09, 2010
6.420
6.420
6.170
6.240
27,557
-0.09(-1.42%)
Jun 08, 2010
6.210
6.400
6.180
6.330
35,149
+0.11(+1.77%)
Jun 07, 2010
6.530
6.530
6.210
6.220
57,479
-0.29(-4.45%)
Jun 04, 2010
7.010
7.190
6.500
6.510
46,073
-0.72(-9.96%)
Jun 03, 2010
7.380
7.460
6.960
7.230
27,133
-0.27(-3.60%)
Jun 02, 2010
6.660
7.510
6.600
7.500
53,009
+0.85(+12.78%)
Jun 01, 2010
6.940
7.110
6.600
6.650
33,251
-0.38(-5.41%)
May 28, 2010
7.170
7.160
6.850
7.030
80,600
-0.14(-1.95%)
May 27, 2010
6.970
7.340
6.930
7.170
32,789
+0.26(+3.76%)
May 26, 2010
6.820
7.040
6.730
6.910
55,714
+0.17(+2.52%)
May 25, 2010
6.440
6.800
6.440
6.740
27,260
+0.14(+2.12%)
May 24, 2010
6.560
6.760
6.430
6.600
25,614
+0.06(+0.92%)
May 21, 2010
6.330
6.620
6.120
6.540
60,985
+0.14(+2.19%)
May 20, 2010
6.490
6.730
6.350
6.400
86,211
-0.46(-6.71%)
May 19, 2010
7.210
7.230
6.370
6.860
75,600
-0.41(-5.64%)
May 18, 2010
7.500
7.560
7.160
7.270
17,559
-0.14(-1.89%)
May 17, 2010
7.400
7.510
7.110
7.410
24,226
+0.00(+0.00%)
May 14, 2010
7.660
7.660
7.330
7.410
37,191
-0.37(-4.76%)
May 13, 2010
7.820
7.900
7.350
7.780
67,252
-0.16(-2.02%)
May 12, 2010
7.340
7.960
7.340
7.940
37,411
+0.60(+8.17%)
May 11, 2010
6.610
7.470
6.430
7.340
86,273
+0.64(+9.55%)
May 10, 2010
6.390
6.750
6.290
6.700
92,965
+0.28(+4.36%)
May 07, 2010
6.750
6.750
6.260
6.420
89,863
-0.12(-1.83%)
May 06, 2010
7.000
7.130
6.540
6.540
86,572
-0.46(-6.57%)
May 05, 2010
6.660
7.045
6.380
7.000
78,823
-0.07(-0.99%)
May 04, 2010
6.990
7.140
6.850
7.070
69,507
+0.00(+0.00%)
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.