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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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 (%)
Mar 28, 2013
1.306
1.384
1.277
1.309
1,095,461
+0.02(+1.78%)
Mar 27, 2013
1.176
1.306
1.172
1.287
1,563,296
+0.17(+14.87%)
Mar 26, 2013
1.156
1.159
1.110
1.120
124,064
-0.04(-3.38%)
Mar 25, 2013
1.159
1.159
1.123
1.159
9,842
+0.04(+3.50%)
Mar 22, 2013
1.153
1.153
1.110
1.120
82,074
-0.02(-1.72%)
Mar 21, 2013
1.176
1.198
1.113
1.140
122,438
-0.05(-4.38%)
Mar 20, 2013
1.172
1.192
1.149
1.192
138,504
+0.03(+2.82%)
Mar 19, 2013
1.127
1.169
1.127
1.159
77,033
+0.04(+3.20%)
Mar 18, 2013
1.117
1.166
1.110
1.123
308,674
+0.01(+1.18%)
Mar 15, 2013
1.133
1.162
1.110
1.110
57,158
-0.05(-4.49%)
Mar 14, 2013
1.146
1.185
1.124
1.162
346,606
-0.00(-0.28%)
Mar 13, 2013
1.110
1.179
1.110
1.166
198,121
+0.04(+3.78%)
Mar 12, 2013
1.182
1.192
1.123
1.123
46,825
-0.08(-6.27%)
Mar 11, 2013
1.110
1.198
1.110
1.198
76,706
+0.08(+7.62%)
Mar 08, 2013
1.075
1.156
1.075
1.113
67,289
+0.01(+0.89%)
Mar 07, 2013
1.146
1.146
1.074
1.104
34,894
-0.00(-0.29%)
Mar 06, 2013
1.140
1.195
1.100
1.107
387,968
-0.02(-2.02%)
Mar 05, 2013
1.156
1.192
1.130
1.130
112,748
-0.01(-0.60%)
Mar 04, 2013
1.140
1.215
1.127
1.137
433,134
+0.00(+0.03%)
Mar 01, 2013
1.166
1.166
1.127
1.136
152,756
+0.01(+0.58%)
Feb 28, 2013
1.169
1.208
1.127
1.130
491,502
+0.00(+0.29%)
Feb 27, 2013
1.127
1.172
1.127
1.127
377,800
+0.00(+0.00%)
Feb 26, 2013
1.130
1.166
1.127
1.127
18,240
-0.01(-0.58%)
Feb 22, 2013
1.143
1.143
1.097
1.133
24,101
-0.01(-0.86%)
Feb 21, 2013
1.136
1.143
1.120
1.143
52,276
+0.01(+0.57%)
Feb 20, 2013
1.120
1.136
1.094
1.136
97,776
+0.02(+2.05%)
Feb 19, 2013
1.055
1.130
1.055
1.113
71,163
+0.05(+4.28%)
Feb 15, 2013
1.064
1.091
1.035
1.068
21,452
-0.03(-2.97%)
Feb 14, 2013
1.094
1.100
1.094
1.100
1,837
+0.02(+2.12%)
Feb 13, 2013
1.074
1.091
1.071
1.078
18,068
-0.03(-2.66%)
Feb 12, 2013
1.113
1.124
1.068
1.107
16,114
-0.02(-1.74%)
Feb 11, 2013
1.097
1.130
1.097
1.127
61,488
+0.01(+1.17%)
Feb 08, 2013
1.110
1.127
1.079
1.113
31,776
+0.02(+1.79%)
Feb 07, 2013
1.100
1.110
1.052
1.094
23,238
+0.00(+0.30%)
Feb 06, 2013
1.068
1.091
1.068
1.091
98,771
-0.02(-1.76%)
Feb 04, 2013
1.068
1.113
1.035
1.110
82,417
+0.03(+2.72%)
Feb 01, 2013
1.078
1.094
1.078
1.081
58,686
-0.01(-0.60%)
Jan 31, 2013
1.068
1.094
1.064
1.087
77,153
+0.01(+0.60%)
Jan 30, 2013
1.081
1.087
1.064
1.081
33,693
-0.00(-0.30%)
Jan 29, 2013
1.048
1.084
1.045
1.084
95,675
+0.04(+3.59%)
Jan 28, 2013
1.048
1.056
1.045
1.046
212,144
-0.01(-1.09%)
Jan 25, 2013
1.051
1.077
1.019
1.058
299,003
-0.00(-0.31%)
Jan 24, 2013
1.068
1.074
1.051
1.061
76,975
-0.01(-0.61%)
Jan 23, 2013
1.074
1.087
1.064
1.068
129,662
+0.00(+0.00%)
Jan 22, 2013
1.061
1.078
1.045
1.068
35,690
+0.00(+0.31%)
Jan 18, 2013
1.074
1.078
1.042
1.064
62,358
+0.00(+0.31%)
Jan 17, 2013
1.035
1.061
1.012
1.061
56,426
+0.03(+3.18%)
Jan 16, 2013
1.061
1.078
1.022
1.029
91,476
-0.03(-3.08%)
Jan 15, 2013
1.064
1.071
1.061
1.061
39,107
-0.01(-0.91%)
Jan 14, 2013
1.074
1.084
1.006
1.071
162,385
+0.00(+0.00%)
Jan 11, 2013
1.045
1.084
1.029
1.071
268,421
+0.05(+4.46%)
Jan 10, 2013
1.061
1.061
1.019
1.025
29,451
-0.03(-2.79%)
Jan 09, 2013
1.016
1.071
1.012
1.055
168,758
+0.04(+4.19%)
Jan 08, 2013
0.9796
1.041
0.9701
1.012
332,417
+0.02(+1.97%)
Jan 07, 2013
1.012
1.019
0.9927
0.9927
58,983
-0.04(-3.49%)
Jan 04, 2013
1.012
1.038
0.9894
1.029
42,142
+0.02(+1.61%)
Jan 03, 2013
0.9633
1.032
0.9600
1.012
384,826
+0.05(+5.08%)
Jan 02, 2013
0.9143
0.9633
0.8914
0.9633
481,150
+0.03(+3.51%)
Dec 31, 2012
0.9437
0.9437
0.8980
0.9306
92,683
+0.01(+0.71%)
Dec 28, 2012
0.9176
0.9469
0.9012
0.9241
68,924
-0.01(-0.70%)
Dec 27, 2012
0.9371
0.9469
0.9306
0.9306
293,086
-0.00(-0.35%)
Dec 26, 2012
0.8980
0.9339
0.8980
0.9339
423,686
+0.03(+3.62%)
Dec 24, 2012
0.9241
0.9241
0.9012
0.9012
12,788
-0.02(-2.13%)
Dec 21, 2012
0.9208
0.9469
0.9110
0.9208
72,875
+0.01(+0.71%)
Dec 20, 2012
0.9208
0.9241
0.8980
0.9143
104,118
+0.01(+1.45%)
Dec 19, 2012
0.9339
0.9404
0.8784
0.9012
84,246
-0.01(-1.08%)
Dec 18, 2012
0.8555
0.9469
0.8522
0.9110
1,348,420
+0.03(+3.72%)
Dec 17, 2012
0.8816
0.8816
0.8522
0.8784
189,696
+0.01(+0.75%)
Dec 14, 2012
0.8620
0.8882
0.8457
0.8718
148,592
-0.01(-1.11%)
Dec 13, 2012
0.8327
0.8947
0.8327
0.8816
211,045
+0.04(+5.06%)
Dec 12, 2012
0.8098
0.8425
0.8098
0.8392
92,888
+0.02(+1.98%)
Dec 11, 2012
0.8000
0.8327
0.7837
0.8229
135,999
+0.01(+1.20%)
Dec 10, 2012
0.7771
0.8131
0.7739
0.8131
92,202
+0.04(+4.62%)
Dec 07, 2012
0.8033
0.8131
0.7608
0.7771
115,587
-0.01(-0.83%)
Dec 06, 2012
0.7543
0.8196
0.7445
0.7837
117,749
+0.01(+0.84%)
Dec 05, 2012
0.8000
0.8000
0.7673
0.7771
139,416
-0.01(-1.24%)
Dec 04, 2012
0.7796
0.7967
0.7445
0.7869
18,803
-0.01(-1.23%)
Nov 30, 2012
0.8098
0.8098
0.7837
0.7967
38,149
+0.01(+0.83%)
Nov 29, 2012
0.7673
0.8000
0.7673
0.7902
45,594
+0.01(+0.83%)
Nov 28, 2012
0.7608
0.8000
0.7412
0.7837
136,574
+0.02(+3.00%)
Nov 27, 2012
0.7380
0.7706
0.7380
0.7608
20,782
-0.00(-0.43%)
Nov 26, 2012
0.7641
0.7902
0.7184
0.7641
28,116
-0.00(-0.43%)
Nov 23, 2012
0.7837
0.7837
0.7510
0.7673
17,762
+0.01(+0.86%)
Nov 21, 2012
0.7837
0.7869
0.7510
0.7608
12,427
+0.01(+1.75%)
Nov 20, 2012
0.7282
0.7576
0.7053
0.7478
51,636
+0.00(+0.44%)
Nov 19, 2012
0.7347
0.7967
0.7086
0.7445
183,516
+0.00(+0.00%)
Nov 16, 2012
0.7673
0.7869
0.6988
0.7445
175,774
-0.03(-3.80%)
Nov 15, 2012
0.7869
0.8000
0.7673
0.7739
64,385
+0.01(+0.85%)
Nov 14, 2012
0.7967
0.7967
0.7673
0.7673
56,313
+0.00(+0.00%)
Nov 13, 2012
0.7673
0.8000
0.7673
0.7673
48,568
+0.00(+0.43%)
Nov 12, 2012
0.8000
0.8359
0.7510
0.7641
80,218
-0.04(-4.88%)
Nov 09, 2012
0.8033
0.8490
0.7771
0.8033
147,033
+0.01(+1.65%)
Nov 08, 2012
0.9110
1.002
0.7837
0.7902
1,057,033
-0.23(-22.19%)
Nov 07, 2012
1.016
1.042
0.9959
1.016
90,658
-0.03(-2.81%)
Nov 06, 2012
1.055
1.068
1.012
1.045
238,978
+0.00(+0.31%)
Nov 05, 2012
1.058
1.058
0.9861
1.042
79,048
+0.01(+1.27%)
Nov 02, 2012
1.022
1.061
1.006
1.029
84,889
+0.06(+5.70%)
Nov 01, 2012
1.012
1.045
0.9731
0.9731
41,518
-0.03(-2.61%)
Oct 31, 2012
0.9796
1.016
0.9502
0.9992
124,263
-0.02(-1.61%)
Oct 26, 2012
0.9437
1.016
1.016
1.016
123,112
+0.00(+0.32%)
Oct 25, 2012
1.022
1.022
0.9959
1.012
31,163
-0.02(-1.90%)
Oct 24, 2012
1.029
1.032
1.029
1.032
918
+0.02(+1.61%)
Oct 22, 2012
0.9959
1.016
1.016
1.016
104,124
+0.01(+0.65%)
Oct 19, 2012
1.055
1.061
0.9861
1.009
56,202
-0.05(-4.92%)
Oct 18, 2012
1.038
1.061
1.032
1.061
38,057
+0.00(+0.31%)
Oct 17, 2012
1.035
1.061
1.016
1.058
271,633
+0.04(+3.51%)
Oct 16, 2012
0.9829
1.035
0.9796
1.022
855,261
+0.04(+3.99%)
Oct 15, 2012
0.9567
1.006
0.9567
0.9829
624,582
+0.02(+2.38%)
Oct 12, 2012
0.9469
0.9796
0.9306
0.9600
389,410
+0.01(+1.38%)
Oct 11, 2012
0.9274
0.9600
0.9143
0.9469
252,903
+0.05(+5.07%)
Oct 10, 2012
0.8980
0.9306
0.8980
0.9012
51,204
+0.00(+0.36%)
Oct 09, 2012
0.8653
0.9110
0.8588
0.8980
79,085
+0.04(+4.56%)
Oct 08, 2012
0.8751
0.9045
0.8131
0.8588
124,092
+0.01(+0.77%)
Oct 05, 2012
0.9012
0.9404
0.8359
0.8522
69,487
-0.05(-5.09%)
Oct 04, 2012
0.9861
0.9861
0.8784
0.8980
69,564
-0.06(-5.82%)
Oct 03, 2012
0.9763
0.9763
0.9274
0.9535
9,095
+0.00(+0.34%)
Oct 02, 2012
0.9894
0.9894
0.9179
0.9502
29,320
-0.01(-0.68%)
Oct 01, 2012
0.9535
0.9829
0.9535
0.9567
79,220
+0.01(+1.38%)
Sep 28, 2012
0.9404
0.9796
0.9110
0.9437
62,627
+0.06(+6.25%)
Sep 27, 2012
0.8980
0.9698
0.8751
0.8882
30,735
-0.01(-1.09%)
Sep 26, 2012
0.9535
1.002
0.8914
0.8980
42,574
-0.02(-1.79%)
Sep 25, 2012
0.8914
1.009
0.8882
0.9143
86,417
+0.01(+1.45%)
Sep 24, 2012
0.9502
0.9731
0.8980
0.9012
96,933
-0.05(-5.15%)
Sep 21, 2012
0.9959
1.019
0.9371
0.9502
168,571
-0.03(-2.71%)
Sep 20, 2012
0.9829
1.022
0.9763
0.9767
227,849
-0.00(-0.30%)
Sep 19, 2012
0.9535
1.045
0.9110
0.9796
338,944
+0.02(+2.04%)
Sep 18, 2012
0.9829
0.9829
0.9306
0.9600
36,217
-0.01(-1.34%)
Sep 17, 2012
0.9633
0.9796
0.9535
0.9731
61,614
-0.01(-0.67%)
Sep 14, 2012
0.9665
0.9894
0.9437
0.9796
59,988
+0.03(+3.45%)
Sep 13, 2012
0.9399
0.9796
0.9208
0.9469
253,145
+0.00(+0.35%)
Sep 12, 2012
0.8490
0.9894
0.8490
0.9437
503,696
+0.09(+10.73%)
Sep 11, 2012
0.7935
0.8816
0.7935
0.8522
189,013
+0.02(+2.35%)
Sep 10, 2012
0.8588
0.8653
0.8261
0.8327
54,206
-0.03(-3.41%)
Sep 07, 2012
0.8849
0.8980
0.7971
0.8620
113,949
+0.04(+4.35%)
Sep 06, 2012
0.7641
0.8784
0.7641
0.8261
57,433
+0.01(+1.20%)
Sep 05, 2012
0.7902
0.8392
0.7902
0.8163
62,496
-0.01(-0.79%)
Sep 04, 2012
0.8326
0.8327
0.8000
0.8229
6,124
-0.01(-1.18%)
Aug 31, 2012
0.8294
0.8457
0.7935
0.8327
54,291
+0.02(+2.82%)
Aug 30, 2012
0.8392
0.8457
0.7902
0.8098
62,119
-0.03(-3.16%)
Aug 29, 2012
0.8457
0.8457
0.8130
0.8362
20,849
+0.00(+0.04%)
Aug 27, 2012
0.8457
0.8555
0.8327
0.8359
61,718
-0.01(-1.16%)
Aug 24, 2012
0.8522
0.8522
0.7987
0.8457
63,500
+0.01(+1.57%)
Aug 23, 2012
0.8425
0.8522
0.8327
0.8327
80,580
+0.00(+0.00%)
Aug 22, 2012
0.8522
0.8522
0.8327
0.8327
63,764
-0.01(-1.70%)
Aug 21, 2012
0.8327
0.8617
0.8294
0.8470
75,842
+0.01(+0.93%)
Aug 20, 2012
0.8425
0.8588
0.8199
0.8392
129,258
+0.00(+0.00%)
Aug 17, 2012
0.8327
0.8653
0.8176
0.8392
88,922
-0.01(-1.12%)
Aug 16, 2012
0.8163
0.8487
0.8000
0.8487
189,090
+0.03(+3.55%)
Aug 15, 2012
0.8131
0.8261
0.7673
0.8196
64,869
-0.00(-0.40%)
Aug 14, 2012
0.8131
0.8261
0.8000
0.8229
23,127
-0.00(-0.08%)
Aug 13, 2012
0.8000
0.8261
0.7639
0.8235
102,124
+0.00(+0.48%)
Aug 10, 2012
0.7804
0.8229
0.7765
0.8196
17,676
+0.02(+2.45%)
Aug 09, 2012
0.8425
0.8653
0.7640
0.8000
133,757
-0.01(-1.21%)
Aug 08, 2012
0.8033
0.8425
0.7967
0.8098
94,542
-0.03(-3.28%)
Aug 07, 2012
0.8229
0.8490
0.7837
0.8372
86,772
+0.00(+0.55%)
Aug 06, 2012
0.8327
0.8392
0.7935
0.8327
29,375
+0.06(+8.05%)
Aug 03, 2012
0.8359
0.8490
0.7673
0.7706
72,351
-0.05(-6.35%)
Aug 02, 2012
0.8294
0.8457
0.8163
0.8229
11,790
-0.01(-1.18%)
Aug 01, 2012
0.8457
0.8751
0.8229
0.8327
57,351
-0.02(-1.92%)
Jul 31, 2012
0.8131
0.8490
0.7837
0.8490
78,705
+0.02(+2.44%)
Jul 30, 2012
0.7935
0.8392
0.7804
0.8287
207,593
+0.02(+1.93%)
Jul 27, 2012
0.8196
0.8457
0.7510
0.8131
577,435
-0.01(-0.80%)
Jul 26, 2012
0.8686
0.8686
0.8163
0.8196
130,492
-0.04(-4.38%)
Jul 25, 2012
0.8718
0.8751
0.8522
0.8571
41,267
-0.01(-1.69%)
Jul 24, 2012
0.8816
0.8816
0.8718
0.8718
5,573
-0.01(-0.74%)
Jul 23, 2012
0.8686
0.8882
0.8163
0.8783
181,296
-0.01(-1.47%)
Jul 20, 2012
0.8882
0.8914
0.8882
0.8914
5,206
+0.03(+3.02%)
Jul 19, 2012
0.8784
0.8914
0.8653
0.8653
49,520
-0.02(-1.85%)
Jul 18, 2012
0.8653
0.8816
0.8653
0.8816
8,574
+0.00(+0.37%)
Jul 17, 2012
0.8816
0.8816
0.8490
0.8784
127,466
+0.01(+1.13%)
Jul 16, 2012
0.9274
0.9274
0.8522
0.8686
71,028
-0.03(-3.62%)
Jul 13, 2012
0.8882
0.9176
0.8490
0.9012
48,078
+0.01(+1.47%)
Jul 12, 2012
0.9143
0.9306
0.8588
0.8882
60,122
-0.02(-2.51%)
Jul 11, 2012
0.9992
1.006
0.9110
0.9110
77,337
-0.07(-7.00%)
Jul 10, 2012
0.9763
1.009
0.9274
0.9796
100,066
+0.02(+1.69%)
Jul 09, 2012
0.9731
1.019
0.9241
0.9633
117,884
-0.03(-2.96%)
Jul 06, 2012
0.9502
1.002
0.9502
0.9927
26,334
+0.04(+4.11%)
Jul 05, 2012
0.9698
0.9927
0.9502
0.9535
32,906
-0.03(-2.67%)
Jul 03, 2012
0.9567
0.9927
0.9146
0.9796
40,927
+0.04(+3.81%)
Jul 02, 2012
0.9241
0.9731
0.9241
0.9437
69,990
+0.02(+1.76%)
Jun 29, 2012
0.9567
0.9763
0.9143
0.9274
66,578
+0.01(+0.71%)
Jun 28, 2012
0.8555
0.9339
0.8457
0.9208
30,502
+0.05(+5.62%)
Jun 27, 2012
0.8914
0.9110
0.8425
0.8718
82,393
-0.03(-3.26%)
Jun 26, 2012
0.8823
0.9208
0.8653
0.9012
31,476
-0.01(-0.72%)
Jun 25, 2012
0.9078
0.9176
0.8784
0.9078
35,705
+0.05(+5.30%)
Jun 22, 2012
0.8620
0.9078
0.8327
0.8620
96,480
-0.01(-0.75%)
Jun 21, 2012
0.9110
0.9339
0.8490
0.8686
85,137
-0.04(-3.97%)
Jun 20, 2012
0.9208
0.9274
0.8784
0.9045
106,782
-0.01(-1.42%)
Jun 19, 2012
0.9247
0.9600
0.9078
0.9176
29,133
-0.01(-0.71%)
Jun 18, 2012
0.9894
0.9894
0.9208
0.9241
101,674
-0.07(-7.21%)
Jun 15, 2012
0.9796
1.022
0.9535
0.9959
122,196
+0.06(+6.27%)
Jun 14, 2012
0.9763
0.9763
0.9012
0.9371
124,199
+0.01(+0.70%)
Jun 13, 2012
0.9012
0.9633
0.8882
0.9306
147,122
+0.02(+1.79%)
Jun 12, 2012
0.8686
0.9306
0.8686
0.9143
101,696
+0.04(+4.87%)
Jun 11, 2012
0.8588
0.9110
0.8229
0.8718
167,113
+0.04(+5.12%)
Jun 08, 2012
0.8980
0.8980
0.8294
0.8294
159,861
-0.06(-6.27%)
Jun 07, 2012
0.8914
0.9078
0.8392
0.8849
83,805
-0.01(-1.09%)
Jun 06, 2012
0.8784
0.9045
0.8460
0.8947
183,623
+0.03(+3.40%)
Jun 05, 2012
0.8751
0.8882
0.8457
0.8653
72,299
+0.00(+0.00%)
Jun 04, 2012
0.9339
0.9339
0.7543
0.8653
413,390
-0.05(-5.69%)
Jun 01, 2012
1.029
1.029
0.8751
0.9176
355,135
-0.14(-13.00%)
May 31, 2012
1.084
1.107
1.022
1.055
413,178
-0.02(-2.12%)
May 30, 2012
1.097
1.120
1.042
1.078
104,853
+0.00(+0.00%)
May 29, 2012
1.058
1.104
1.055
1.078
137,989
+0.02(+1.85%)
May 25, 2012
1.029
1.064
1.016
1.058
77,940
+0.02(+1.57%)
May 24, 2012
1.006
1.058
0.9959
1.042
140,709
+0.02(+2.24%)
May 23, 2012
0.9894
1.045
0.9763
1.019
45,355
+0.02(+1.63%)
May 22, 2012
0.8425
1.019
0.8425
1.002
276,457
+0.16(+19.46%)
May 21, 2012
0.8849
0.9241
0.8327
0.8392
292,167
-0.06(-6.55%)
May 18, 2012
0.9371
1.005
0.8849
0.8980
227,604
-0.04(-3.85%)
May 17, 2012
1.042
1.042
0.9208
0.9339
436,992
-0.10(-9.49%)
May 16, 2012
1.172
1.218
1.029
1.032
325,521
-0.16(-13.19%)
May 15, 2012
1.228
1.228
1.176
1.189
74,951
-0.05(-4.21%)
May 14, 2012
1.306
1.306
1.228
1.241
183,014
-0.04(-3.06%)
May 11, 2012
1.313
1.349
1.225
1.280
141,845
+0.05(+3.98%)
May 10, 2012
1.218
1.257
1.211
1.231
25,884
+0.01(+1.07%)
May 09, 2012
1.195
1.218
1.182
1.218
49,076
+0.02(+1.36%)
May 08, 2012
1.215
1.221
1.202
1.202
41,965
+0.00(+0.00%)
May 07, 2012
1.234
1.283
1.202
1.202
95,886
-0.01(-0.54%)
May 04, 2012
1.290
1.290
1.189
1.208
66,091
+0.01(+0.54%)
May 03, 2012
1.234
1.254
1.202
1.202
14,929
-0.03(-2.13%)
May 02, 2012
1.384
1.384
1.205
1.228
154,285
-0.03(-2.34%)
May 01, 2012
1.335
1.335
1.247
1.257
91,473
-0.03(-2.28%)
Apr 30, 2012
1.306
1.342
1.287
1.287
29,112
-0.03(-2.23%)
Apr 27, 2012
1.309
1.358
1.309
1.316
72,743
-0.01(-0.49%)
Apr 26, 2012
1.234
1.322
1.234
1.322
169,793
+0.08(+6.58%)
Apr 25, 2012
1.241
1.241
1.202
1.241
112,148
+0.01(+0.80%)
Apr 24, 2012
1.300
1.300
1.208
1.231
110,611
-0.05(-4.07%)
Apr 23, 2012
1.322
1.322
1.260
1.283
119,210
-0.07(-4.84%)
Apr 20, 2012
1.398
1.411
1.273
1.349
206,730
-0.07(-4.84%)
Apr 19, 2012
1.414
1.437
1.368
1.417
115,314
-0.01(-0.69%)
Apr 18, 2012
1.375
1.437
1.342
1.427
315,323
+0.06(+4.30%)
Apr 17, 2012
1.358
1.401
1.339
1.368
176,105
+0.05(+3.71%)
Apr 16, 2012
1.257
1.345
1.244
1.319
291,931
+0.08(+6.60%)
Apr 13, 2012
1.254
1.306
1.224
1.238
110,191
-0.03(-2.57%)
Apr 12, 2012
1.224
1.290
1.205
1.270
151,213
+0.07(+5.42%)
Apr 11, 2012
1.195
1.221
1.192
1.205
21,930
+0.01(+0.82%)
Apr 10, 2012
1.185
1.205
1.162
1.195
86,398
+0.03(+2.52%)
Apr 09, 2012
1.218
1.244
1.166
1.166
109,621
-0.08(-6.30%)
Apr 05, 2012
1.273
1.291
1.238
1.244
90,389
-0.01(-0.78%)
Apr 04, 2012
1.211
1.267
1.192
1.254
73,971
+0.04(+3.50%)
Apr 03, 2012
1.234
1.290
1.192
1.211
205,339
-0.03(-2.11%)
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.