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
Corcept Therapeutics
(NQ:
CORT
)
42.25
+1.33 (+3.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2013
2.060
2.180
2.030
2.170
502,467
+0.09(+4.58%)
Jan 30, 2013
2.080
2.090
2.030
2.075
406,366
-0.01(-0.72%)
Jan 29, 2013
2.090
2.100
2.010
2.090
819,074
+0.01(+0.48%)
Jan 28, 2013
2.090
2.120
2.030
2.080
866,083
+0.00(+0.00%)
Jan 25, 2013
2.060
2.080
1.920
2.080
806,868
+0.04(+1.96%)
Jan 24, 2013
2.120
2.200
2.000
2.040
914,675
-0.07(-3.32%)
Jan 23, 2013
1.990
2.142
1.990
2.110
967,889
+0.11(+5.50%)
Jan 22, 2013
1.830
2.010
1.820
2.000
1,092,210
+0.18(+9.89%)
Jan 18, 2013
1.850
1.850
1.800
1.820
347,215
-0.03(-1.62%)
Jan 17, 2013
1.940
1.960
1.798
1.850
493,713
-0.09(-4.64%)
Jan 16, 2013
1.970
1.990
1.920
1.940
308,698
+0.00(+0.00%)
Jan 15, 2013
1.980
2.030
1.930
1.940
488,880
-0.06(-3.00%)
Jan 14, 2013
2.000
2.030
1.940
2.000
460,769
+0.03(+1.52%)
Jan 11, 2013
1.920
2.000
1.880
1.970
271,730
+0.07(+3.68%)
Jan 10, 2013
1.960
2.030
1.880
1.900
591,235
-0.04(-2.06%)
Jan 09, 2013
1.730
1.975
1.730
1.940
650,233
+0.18(+10.23%)
Jan 08, 2013
1.820
1.850
1.730
1.760
231,608
-0.06(-3.30%)
Jan 07, 2013
1.890
1.900
1.750
1.820
783,030
-0.05(-2.67%)
Jan 04, 2013
1.780
1.890
1.700
1.870
1,618,777
+0.24(+14.72%)
Jan 03, 2013
1.610
1.660
1.500
1.630
781,474
+0.15(+10.14%)
Jan 02, 2013
1.465
1.520
1.430
1.480
591,076
+0.03(+2.07%)
Dec 31, 2012
1.460
1.470
1.284
1.450
950,497
+0.00(+0.00%)
Dec 28, 2012
1.480
1.500
1.450
1.450
283,683
-0.03(-2.03%)
Dec 27, 2012
1.480
1.540
1.450
1.480
266,548
+0.00(+0.00%)
Dec 26, 2012
1.530
1.550
1.470
1.480
319,938
-0.04(-2.63%)
Dec 24, 2012
1.550
1.560
1.470
1.520
132,079
-0.02(-1.30%)
Dec 21, 2012
1.590
1.590
1.480
1.540
851,107
-0.04(-2.53%)
Dec 20, 2012
1.580
1.590
1.530
1.580
442,868
+0.00(+0.00%)
Dec 19, 2012
1.570
1.580
1.510
1.580
343,067
+0.02(+1.28%)
Dec 18, 2012
1.540
1.590
1.520
1.560
290,627
+0.02(+1.30%)
Dec 17, 2012
1.460
1.540
1.460
1.540
282,554
+0.06(+4.05%)
Dec 14, 2012
1.490
1.530
1.440
1.480
489,395
-0.03(-1.99%)
Dec 13, 2012
1.580
1.620
1.490
1.510
384,833
-0.06(-3.82%)
Dec 12, 2012
1.620
1.620
1.570
1.570
356,944
-0.02(-1.26%)
Dec 11, 2012
1.600
1.640
1.550
1.590
527,209
+0.02(+1.27%)
Dec 10, 2012
1.530
1.620
1.510
1.570
602,873
-0.01(-0.63%)
Dec 07, 2012
1.810
1.850
1.520
1.580
1,370,251
-0.21(-11.73%)
Dec 06, 2012
1.640
1.800
1.580
1.790
1,073,871
+0.14(+8.48%)
Dec 05, 2012
1.520
1.700
1.480
1.650
1,146,100
+0.14(+9.27%)
Dec 04, 2012
1.410
1.750
1.390
1.510
1,441,400
+0.07(+4.86%)
Nov 30, 2012
1.510
1.520
1.390
1.440
700,157
-0.06(-4.00%)
Nov 29, 2012
1.530
1.600
1.470
1.500
630,178
+0.02(+1.35%)
Nov 28, 2012
1.390
1.600
1.380
1.480
713,925
+0.09(+6.47%)
Nov 27, 2012
1.410
1.480
1.380
1.390
493,210
-0.01(-0.71%)
Nov 26, 2012
1.400
1.480
1.380
1.400
507,257
+0.00(+0.00%)
Nov 23, 2012
1.350
1.415
1.350
1.400
465,724
+0.04(+2.94%)
Nov 21, 2012
1.400
1.420
1.325
1.360
958,457
-0.03(-2.16%)
Nov 20, 2012
1.300
1.410
1.270
1.390
2,382,033
+0.09(+6.92%)
Nov 19, 2012
1.350
1.520
1.280
1.300
640,320
-0.01(-0.76%)
Nov 16, 2012
1.280
1.340
1.280
1.310
410,571
+0.02(+1.55%)
Nov 15, 2012
1.320
1.360
1.280
1.290
577,670
-0.04(-3.01%)
Nov 14, 2012
1.360
1.370
1.330
1.330
196,460
-0.03(-2.21%)
Nov 13, 2012
1.350
1.410
1.330
1.360
397,167
+0.01(+0.74%)
Nov 12, 2012
1.320
1.430
1.300
1.350
802,772
+0.04(+3.05%)
Nov 09, 2012
1.330
1.420
1.300
1.310
470,537
-0.01(-0.76%)
Nov 08, 2012
1.540
1.590
1.280
1.320
1,153,529
-0.28(-17.50%)
Nov 07, 2012
1.890
1.890
1.570
1.600
971,917
-0.30(-15.79%)
Nov 06, 2012
2.000
2.010
1.860
1.900
327,029
-0.06(-3.06%)
Nov 05, 2012
1.830
2.040
1.830
1.960
431,381
+0.01(+0.46%)
Nov 02, 2012
2.230
2.250
1.950
1.951
608,803
-0.29(-12.90%)
Nov 01, 2012
2.480
2.480
2.230
2.240
514,556
-0.26(-10.40%)
Oct 31, 2012
2.500
2.540
2.450
2.500
114,331
+0.01(+0.40%)
Oct 26, 2012
2.590
2.490
2.490
2.490
81,800
-0.09(-3.49%)
Oct 25, 2012
2.560
2.580
2.535
2.580
67,080
+0.05(+1.96%)
Oct 24, 2012
2.560
2.570
2.520
2.530
55,937
-0.03(-1.16%)
Oct 23, 2012
2.550
2.590
2.430
2.560
132,512
-0.05(-1.92%)
Oct 19, 2012
2.650
2.690
2.600
2.610
156,158
-0.07(-2.58%)
Oct 18, 2012
2.760
2.760
2.660
2.679
198,559
-0.07(-2.58%)
Oct 17, 2012
2.700
2.760
2.670
2.750
55,573
+0.05(+1.85%)
Oct 16, 2012
2.760
2.760
2.670
2.700
80,880
-0.04(-1.46%)
Oct 15, 2012
2.680
2.750
2.650
2.740
94,055
+0.06(+2.24%)
Oct 12, 2012
2.660
2.700
2.660
2.680
104,844
+0.00(+0.00%)
Oct 11, 2012
2.710
2.750
2.670
2.680
73,940
-0.02(-0.74%)
Oct 10, 2012
2.700
2.720
2.660
2.700
96,255
+0.00(+0.00%)
Oct 09, 2012
2.720
2.720
2.670
2.700
43,581
-0.01(-0.37%)
Oct 08, 2012
2.670
2.750
2.670
2.710
28,721
+0.03(+1.12%)
Oct 05, 2012
2.720
2.770
2.650
2.680
87,947
-0.04(-1.47%)
Oct 04, 2012
2.690
2.730
2.635
2.720
89,669
+0.05(+1.87%)
Oct 03, 2012
2.710
2.750
2.670
2.670
76,642
-0.05(-1.84%)
Oct 02, 2012
2.770
2.780
2.700
2.720
119,878
-0.03(-1.09%)
Oct 01, 2012
2.820
2.840
2.730
2.750
145,351
-0.04(-1.43%)
Sep 28, 2012
2.700
2.830
2.670
2.790
188,154
+0.08(+2.95%)
Sep 27, 2012
2.770
2.780
2.690
2.710
146,697
-0.04(-1.45%)
Sep 26, 2012
2.730
2.810
2.690
2.750
116,006
+0.04(+1.48%)
Sep 25, 2012
2.820
2.890
2.700
2.710
222,572
-0.08(-2.87%)
Sep 24, 2012
2.830
2.890
2.750
2.790
221,235
-0.06(-2.11%)
Sep 21, 2012
2.630
2.850
2.480
2.850
655,756
+0.27(+10.47%)
Sep 20, 2012
2.650
2.650
2.550
2.580
384,115
-0.09(-3.37%)
Sep 19, 2012
2.660
2.710
2.550
2.670
336,609
+0.01(+0.38%)
Sep 18, 2012
2.630
2.690
2.540
2.660
403,470
+0.04(+1.53%)
Sep 17, 2012
2.650
2.670
2.530
2.620
4,406,154
-0.05(-1.87%)
Sep 14, 2012
2.860
2.920
2.660
2.670
399,699
-0.16(-5.65%)
Sep 13, 2012
2.680
2.900
2.630
2.830
282,220
+0.02(+0.71%)
Sep 12, 2012
2.870
2.910
2.780
2.810
133,428
-0.05(-1.75%)
Sep 11, 2012
2.920
2.960
2.770
2.860
195,493
-0.10(-3.38%)
Sep 10, 2012
2.980
3.010
2.870
2.960
124,989
-0.02(-0.67%)
Sep 07, 2012
3.030
3.030
2.930
2.980
148,694
-0.01(-0.33%)
Sep 06, 2012
2.920
3.020
2.880
2.990
171,968
+0.10(+3.46%)
Sep 05, 2012
2.790
2.900
2.720
2.890
346,648
+0.08(+2.85%)
Sep 04, 2012
2.890
2.890
2.790
2.810
177,989
-0.08(-2.77%)
Aug 31, 2012
2.830
2.900
2.790
2.890
165,043
+0.10(+3.58%)
Aug 30, 2012
2.880
2.920
2.790
2.790
147,336
-0.10(-3.46%)
Aug 29, 2012
2.950
2.980
2.850
2.890
138,633
-0.07(-2.36%)
Aug 27, 2012
2.980
2.990
2.890
2.960
51,062
-0.01(-0.34%)
Aug 24, 2012
2.970
3.090
2.950
2.970
118,828
-0.01(-0.34%)
Aug 23, 2012
2.930
3.000
2.880
2.980
136,866
+0.06(+2.05%)
Aug 22, 2012
2.980
3.000
2.900
2.920
176,383
-0.07(-2.34%)
Aug 21, 2012
3.120
3.140
2.990
2.990
100,514
-0.13(-4.17%)
Aug 20, 2012
3.050
3.150
3.040
3.120
101,411
+0.07(+2.30%)
Aug 17, 2012
3.160
3.160
3.040
3.050
245,530
-0.11(-3.48%)
Aug 16, 2012
3.220
3.240
3.140
3.160
146,459
-0.06(-1.86%)
Aug 15, 2012
3.130
3.230
3.130
3.220
129,986
+0.09(+2.88%)
Aug 14, 2012
3.160
3.180
3.100
3.130
170,076
+0.00(+0.00%)
Aug 13, 2012
3.080
3.140
3.010
3.130
175,859
+0.06(+1.95%)
Aug 10, 2012
3.130
3.180
3.030
3.070
273,040
-0.11(-3.46%)
Aug 09, 2012
3.220
3.230
3.070
3.180
277,856
-0.04(-1.24%)
Aug 08, 2012
3.290
3.370
3.200
3.220
233,589
-0.10(-3.01%)
Aug 07, 2012
3.060
3.380
3.000
3.320
402,890
-0.06(-1.78%)
Aug 06, 2012
3.500
3.530
3.360
3.380
192,286
-0.16(-4.52%)
Aug 03, 2012
3.580
3.750
3.520
3.540
195,340
+0.02(+0.57%)
Aug 02, 2012
3.560
3.600
3.500
3.520
139,680
-0.04(-1.12%)
Aug 01, 2012
3.650
3.660
3.530
3.560
316,199
-0.06(-1.66%)
Jul 31, 2012
3.880
3.880
3.610
3.620
744,043
-0.26(-6.70%)
Jul 30, 2012
4.050
4.060
3.880
3.880
106,708
-0.16(-3.96%)
Jul 27, 2012
3.980
4.070
3.960
4.040
103,836
+0.09(+2.28%)
Jul 26, 2012
3.930
3.980
3.900
3.950
275,412
+0.06(+1.54%)
Jul 25, 2012
3.890
3.920
3.830
3.890
267,062
+0.03(+0.78%)
Jul 24, 2012
3.950
3.960
3.850
3.860
66,872
-0.07(-1.78%)
Jul 23, 2012
3.980
4.010
3.930
3.930
101,619
-0.12(-2.96%)
Jul 20, 2012
4.070
4.140
3.990
4.050
189,675
-0.08(-1.94%)
Jul 19, 2012
4.035
4.150
3.840
4.130
194,866
+0.10(+2.48%)
Jul 18, 2012
4.080
4.130
4.010
4.030
473,454
-0.05(-1.23%)
Jul 17, 2012
4.160
4.180
4.050
4.080
180,250
-0.10(-2.39%)
Jul 16, 2012
4.210
4.210
4.145
4.180
110,897
-0.06(-1.42%)
Jul 13, 2012
4.390
4.390
4.060
4.240
442,894
-0.20(-4.50%)
Jul 12, 2012
4.450
4.450
4.370
4.440
144,587
-0.05(-1.11%)
Jul 11, 2012
4.430
4.510
4.420
4.490
255,009
+0.08(+1.81%)
Jul 10, 2012
4.450
4.500
4.390
4.410
252,031
-0.03(-0.68%)
Jul 09, 2012
4.410
4.510
4.330
4.440
290,977
+0.04(+0.91%)
Jul 06, 2012
4.280
4.440
4.180
4.400
296,918
+0.09(+2.09%)
Jul 05, 2012
4.300
4.350
4.240
4.310
500,515
+0.01(+0.23%)
Jul 03, 2012
4.260
4.300
4.240
4.300
229,704
+0.02(+0.47%)
Jul 02, 2012
4.240
4.300
4.150
4.280
1,403,676
-0.21(-4.68%)
Jun 29, 2012
4.450
4.550
4.420
4.490
238,164
+0.20(+4.66%)
Jun 28, 2012
4.420
4.450
4.265
4.290
111,231
-0.16(-3.60%)
Jun 27, 2012
4.510
4.530
4.400
4.450
160,299
-0.03(-0.67%)
Jun 26, 2012
4.410
4.540
4.375
4.480
340,322
+0.08(+1.82%)
Jun 25, 2012
4.330
4.500
4.325
4.400
194,256
-0.02(-0.45%)
Jun 22, 2012
4.140
4.440
4.120
4.420
657,808
+0.33(+7.94%)
Jun 21, 2012
4.270
4.270
4.080
4.095
218,543
-0.17(-3.87%)
Jun 20, 2012
4.210
4.300
4.190
4.260
88,210
+0.01(+0.24%)
Jun 19, 2012
4.170
4.310
4.160
4.250
290,710
+0.09(+2.16%)
Jun 18, 2012
4.170
4.180
4.130
4.160
99,645
-0.06(-1.42%)
Jun 15, 2012
4.170
4.220
4.080
4.220
291,721
+0.04(+0.96%)
Jun 14, 2012
4.050
4.190
3.960
4.180
140,212
+0.13(+3.21%)
Jun 13, 2012
4.240
4.250
4.020
4.050
229,861
-0.15(-3.57%)
Jun 12, 2012
4.070
4.210
4.060
4.200
287,120
+0.15(+3.70%)
Jun 11, 2012
4.340
4.340
4.040
4.050
366,972
-0.21(-4.93%)
Jun 08, 2012
4.170
4.390
4.129
4.260
559,966
+0.20(+4.93%)
Jun 07, 2012
4.060
4.090
4.005
4.060
125,401
+0.04(+1.00%)
Jun 06, 2012
4.120
4.180
3.970
4.020
430,326
-0.08(-1.95%)
Jun 05, 2012
4.190
4.230
4.090
4.100
511,699
-0.11(-2.61%)
Jun 04, 2012
4.100
4.225
4.070
4.210
308,167
+0.13(+3.19%)
Jun 01, 2012
4.000
4.100
4.000
4.080
194,617
-0.01(-0.24%)
May 31, 2012
4.020
4.110
3.960
4.090
1,846,530
+0.07(+1.74%)
May 30, 2012
3.960
4.060
3.950
4.020
540,423
+0.02(+0.50%)
May 29, 2012
4.100
4.160
3.960
4.000
563,476
-0.04(-0.99%)
May 25, 2012
4.040
4.160
3.980
4.040
307,781
-0.01(-0.25%)
May 24, 2012
4.120
4.140
3.990
4.050
242,382
-0.05(-1.22%)
May 23, 2012
4.140
4.159
3.980
4.100
504,225
-0.08(-1.91%)
May 22, 2012
4.040
4.210
3.910
4.180
1,240,145
+0.13(+3.21%)
May 21, 2012
3.890
4.050
3.870
4.050
201,186
+0.17(+4.38%)
May 18, 2012
3.940
3.990
3.850
3.880
502,808
-0.05(-1.27%)
May 17, 2012
3.960
4.000
3.900
3.930
225,359
-0.02(-0.51%)
May 16, 2012
4.020
4.110
3.950
3.950
224,019
-0.04(-1.00%)
May 15, 2012
3.950
4.020
3.890
3.990
145,096
+0.04(+1.01%)
May 14, 2012
4.110
4.120
3.870
3.950
288,741
-0.20(-4.82%)
May 11, 2012
3.950
4.160
3.920
4.150
431,327
+0.18(+4.53%)
May 10, 2012
3.830
4.000
3.740
3.970
215,135
+0.17(+4.47%)
May 09, 2012
3.640
3.820
3.630
3.800
138,780
+0.13(+3.54%)
May 08, 2012
3.570
3.720
3.560
3.670
170,498
+0.07(+1.94%)
May 07, 2012
3.590
3.650
3.490
3.600
222,316
+0.00(+0.00%)
May 04, 2012
3.650
3.700
3.540
3.600
194,227
-0.08(-2.17%)
May 03, 2012
3.580
3.730
3.580
3.680
247,184
+0.08(+2.22%)
May 02, 2012
3.640
3.740
3.570
3.600
215,191
-0.05(-1.37%)
May 01, 2012
3.730
3.750
3.650
3.650
148,322
-0.09(-2.41%)
Apr 30, 2012
3.740
3.800
3.710
3.740
122,055
+0.00(+0.00%)
Apr 27, 2012
3.590
3.830
3.590
3.740
140,078
+0.14(+3.89%)
Apr 26, 2012
3.690
3.690
3.569
3.600
130,735
-0.10(-2.70%)
Apr 25, 2012
3.770
3.800
3.680
3.700
95,213
-0.02(-0.54%)
Apr 24, 2012
3.670
3.720
3.620
3.720
69,576
+0.06(+1.64%)
Apr 23, 2012
3.700
3.740
3.540
3.660
198,485
-0.11(-2.92%)
Apr 20, 2012
3.730
3.850
3.660
3.770
160,618
+0.09(+2.45%)
Apr 19, 2012
3.660
3.710
3.620
3.680
194,883
+0.03(+0.82%)
Apr 18, 2012
3.740
3.780
3.640
3.650
142,876
-0.12(-3.18%)
Apr 17, 2012
3.660
3.870
3.630
3.770
193,436
+0.14(+3.86%)
Apr 16, 2012
3.730
3.770
3.630
3.630
65,007
-0.06(-1.63%)
Apr 13, 2012
3.700
3.789
3.630
3.690
178,005
-0.04(-1.07%)
Apr 12, 2012
3.730
3.790
3.710
3.730
128,914
+0.00(+0.00%)
Apr 11, 2012
3.750
3.820
3.710
3.730
187,297
+0.01(+0.27%)
Apr 10, 2012
3.970
3.980
3.660
3.720
264,991
-0.24(-6.06%)
Apr 09, 2012
3.940
4.100
3.910
3.960
384,095
+0.00(+0.00%)
Apr 05, 2012
3.930
3.980
3.920
3.960
87,857
+0.02(+0.51%)
Apr 04, 2012
3.960
3.970
3.900
3.940
257,555
-0.04(-1.01%)
Apr 03, 2012
4.040
4.100
3.980
3.980
187,594
-0.07(-1.73%)
Apr 02, 2012
3.930
4.050
3.880
4.050
334,625
+0.12(+3.05%)
Mar 30, 2012
3.960
4.000
3.910
3.930
275,761
-0.01(-0.25%)
Mar 29, 2012
3.970
4.000
3.860
3.940
124,785
-0.05(-1.25%)
Mar 28, 2012
4.020
4.020
3.920
3.990
268,387
+0.01(+0.25%)
Mar 27, 2012
3.960
4.010
3.850
3.980
376,856
+0.02(+0.51%)
Mar 26, 2012
3.770
4.000
3.730
3.960
413,545
-0.09(-2.22%)
Mar 23, 2012
4.030
4.050
3.920
4.050
286,385
+0.01(+0.25%)
Mar 22, 2012
3.880
4.060
3.832
4.040
297,963
+0.13(+3.32%)
Mar 21, 2012
3.950
4.030
3.900
3.910
170,225
-0.03(-0.76%)
Mar 20, 2012
3.970
4.010
3.940
3.940
234,511
-0.05(-1.25%)
Mar 19, 2012
4.030
4.050
3.960
3.990
473,412
-0.04(-0.99%)
Mar 16, 2012
4.100
4.110
3.980
4.030
671,579
-0.08(-1.95%)
Mar 15, 2012
4.110
4.120
4.050
4.110
200,364
+0.00(+0.00%)
Mar 14, 2012
4.080
4.130
4.050
4.110
225,064
+0.01(+0.24%)
Mar 13, 2012
4.020
4.170
3.995
4.100
656,619
+0.10(+2.50%)
Mar 12, 2012
4.000
4.010
3.946
4.000
416,377
+0.00(+0.00%)
Mar 09, 2012
4.030
4.050
3.970
4.000
470,798
+0.00(+0.00%)
Mar 08, 2012
4.000
4.000
3.950
4.000
259,826
+0.05(+1.27%)
Mar 07, 2012
3.990
4.040
3.950
3.950
513,418
+0.00(+0.00%)
Mar 06, 2012
3.980
4.010
3.870
3.950
761,012
-0.07(-1.74%)
Mar 05, 2012
3.980
4.070
3.930
4.020
645,112
-0.01(-0.25%)
Mar 02, 2012
4.030
4.100
3.950
4.030
625,982
+0.00(+0.00%)
Mar 01, 2012
3.960
4.070
3.800
4.030
1,396,936
+0.10(+2.54%)
Feb 29, 2012
4.000
4.050
3.880
3.930
636,917
-0.07(-1.75%)
Feb 28, 2012
4.190
4.190
3.900
4.000
865,430
-0.15(-3.61%)
Feb 27, 2012
4.300
4.350
4.130
4.150
822,862
-0.20(-4.55%)
Feb 24, 2012
4.160
4.410
4.020
4.348
903,202
+0.18(+4.27%)
Feb 23, 2012
4.060
4.230
4.000
4.170
815,642
+0.09(+2.21%)
Feb 22, 2012
4.410
4.510
4.000
4.080
2,387,177
-0.37(-8.31%)
Feb 21, 2012
4.500
4.900
4.310
4.450
11,892,398
+1.42(+46.86%)
Feb 17, 2012
2.900
3.100
2.830
3.030
1,459,800
+0.15(+5.21%)
Feb 16, 2012
2.700
3.260
2.700
2.880
1,451,085
+0.21(+7.87%)
Feb 15, 2012
2.750
2.810
2.660
2.670
310,763
-0.09(-3.26%)
Feb 14, 2012
2.820
2.840
2.740
2.760
431,673
-0.07(-2.47%)
Feb 13, 2012
2.800
2.840
2.700
2.830
682,375
+0.07(+2.54%)
Feb 10, 2012
3.050
3.050
2.500
2.760
1,538,802
-0.32(-10.39%)
Feb 09, 2012
3.260
3.310
3.060
3.080
550,324
-0.19(-5.81%)
Feb 08, 2012
3.460
3.470
3.250
3.270
626,951
-0.18(-5.22%)
Feb 07, 2012
3.360
3.470
3.280
3.450
514,959
+0.12(+3.60%)
Feb 06, 2012
3.280
3.390
3.260
3.330
379,712
+0.04(+1.22%)
Feb 03, 2012
3.410
3.450
3.250
3.290
394,721
-0.03(-0.90%)
Feb 02, 2012
3.280
3.420
3.230
3.320
283,771
+0.07(+2.15%)
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.