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
Fonar Corp
(NQ:
FONR
)
14.39
-0.85 (-5.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2013
7.140
7.150
6.960
7.054
0
-0.04(-0.51%)
Apr 29, 2013
7.130
7.220
7.080
7.090
21,433
-0.07(-0.98%)
Apr 26, 2013
7.030
7.200
6.990
7.160
18,918
+0.17(+2.43%)
Apr 25, 2013
7.000
7.360
6.920
6.990
136,363
+0.03(+0.43%)
Apr 24, 2013
6.900
7.049
6.900
6.960
0
+0.01(+0.14%)
Apr 23, 2013
6.940
7.060
6.800
6.950
41,450
+0.01(+0.14%)
Apr 22, 2013
7.190
7.190
6.900
6.940
36,636
-0.21(-2.94%)
Apr 19, 2013
7.216
7.216
7.000
7.150
32,686
+0.18(+2.60%)
Apr 18, 2013
7.160
7.160
6.930
6.969
38,276
-0.13(-1.84%)
Apr 17, 2013
7.150
7.285
7.020
7.100
22,708
-0.11(-1.53%)
Apr 16, 2013
7.070
7.319
7.020
7.210
43,352
+0.14(+1.98%)
Apr 15, 2013
7.390
7.520
7.021
7.070
69,271
-0.33(-4.46%)
Apr 12, 2013
7.010
7.550
6.950
7.400
81,342
+0.31(+4.37%)
Apr 11, 2013
7.190
7.290
7.041
7.090
29,369
-0.07(-0.98%)
Apr 10, 2013
7.070
7.190
6.930
7.160
50,181
+0.15(+2.14%)
Apr 09, 2013
7.580
7.580
6.860
7.010
102,272
-0.45(-6.03%)
Apr 08, 2013
7.240
7.650
7.100
7.460
263,374
+0.37(+5.22%)
Apr 05, 2013
6.310
7.100
6.310
7.090
233,532
+0.65(+10.09%)
Apr 04, 2013
6.400
6.559
6.260
6.440
23,138
-0.01(-0.16%)
Apr 03, 2013
6.500
6.660
6.400
6.450
32,960
-0.05(-0.77%)
Apr 02, 2013
6.690
6.829
6.500
6.500
43,213
-0.19(-2.84%)
Apr 01, 2013
6.970
6.970
6.651
6.690
39,557
-0.23(-3.32%)
Mar 28, 2013
6.810
7.050
6.770
6.920
49,448
+0.12(+1.76%)
Mar 27, 2013
6.550
6.800
6.520
6.800
36,025
+0.23(+3.50%)
Mar 26, 2013
6.790
6.800
6.530
6.570
36,794
-0.15(-2.23%)
Mar 25, 2013
6.510
6.939
6.510
6.720
77,892
+0.08(+1.20%)
Mar 22, 2013
6.675
6.700
6.510
6.640
24,700
+0.07(+1.07%)
Mar 21, 2013
6.510
6.700
6.490
6.570
35,902
+0.03(+0.46%)
Mar 20, 2013
6.680
6.740
6.460
6.540
37,614
-0.11(-1.65%)
Mar 19, 2013
6.500
6.778
6.400
6.650
37,791
+0.06(+0.91%)
Mar 18, 2013
6.790
6.899
6.400
6.590
86,157
-0.09(-1.35%)
Mar 15, 2013
6.490
6.710
6.380
6.680
57,595
+0.16(+2.45%)
Mar 14, 2013
6.560
6.810
6.320
6.520
90,081
-0.05(-0.76%)
Mar 13, 2013
6.660
6.970
6.260
6.570
116,538
-0.15(-2.23%)
Mar 12, 2013
7.030
7.400
6.540
6.720
146,359
-0.36(-5.08%)
Mar 11, 2013
6.340
7.440
6.220
7.080
314,182
+0.74(+11.67%)
Mar 08, 2013
6.180
6.460
6.080
6.340
86,985
+0.16(+2.59%)
Mar 07, 2013
5.800
6.490
5.760
6.180
327,606
+0.45(+7.83%)
Mar 06, 2013
5.400
6.100
5.250
5.731
191,123
+0.32(+5.93%)
Mar 05, 2013
5.520
5.650
5.390
5.410
36,465
-0.10(-1.81%)
Mar 04, 2013
5.280
5.560
5.270
5.510
16,282
+0.22(+4.15%)
Mar 01, 2013
5.360
5.450
5.250
5.290
31,953
-0.10(-1.85%)
Feb 28, 2013
5.200
5.470
5.180
5.390
46,319
+0.17(+3.26%)
Feb 27, 2013
5.320
5.320
5.180
5.220
38,387
-0.12(-2.25%)
Feb 26, 2013
5.390
5.556
5.270
5.340
36,539
-0.26(-4.64%)
Feb 22, 2013
5.150
5.620
5.120
5.600
79,925
+0.45(+8.74%)
Feb 21, 2013
5.210
5.460
5.120
5.150
52,522
-0.12(-2.28%)
Feb 20, 2013
5.140
5.460
5.131
5.270
31,566
+0.14(+2.73%)
Feb 19, 2013
5.190
5.250
5.100
5.130
53,803
-0.06(-1.16%)
Feb 15, 2013
5.770
5.870
5.150
5.190
168,142
-0.58(-10.05%)
Feb 14, 2013
6.180
6.180
5.760
5.770
150,238
-0.48(-7.68%)
Feb 13, 2013
6.060
6.250
5.960
6.250
65,004
+0.18(+2.97%)
Feb 12, 2013
5.940
6.410
5.910
6.070
148,786
+0.16(+2.71%)
Feb 11, 2013
6.260
6.280
5.860
5.910
92,358
-0.42(-6.66%)
Feb 08, 2013
5.890
6.390
5.780
6.332
168,026
+0.47(+8.05%)
Feb 07, 2013
5.560
5.899
5.450
5.860
104,346
+0.27(+4.83%)
Feb 06, 2013
5.540
5.630
5.540
5.590
25,156
+0.07(+1.27%)
Feb 04, 2013
5.590
5.590
5.480
5.520
23,500
-0.08(-1.43%)
Feb 01, 2013
5.550
5.640
5.320
5.600
38,187
+0.07(+1.27%)
Jan 31, 2013
5.570
5.700
5.520
5.530
37,206
+0.01(+0.18%)
Jan 30, 2013
5.540
5.620
5.470
5.520
24,783
+0.04(+0.73%)
Jan 29, 2013
4.810
5.730
4.800
5.480
53,785
-0.27(-4.69%)
Jan 28, 2013
5.670
5.790
5.490
5.750
105,974
+0.07(+1.23%)
Jan 25, 2013
5.540
5.680
5.470
5.680
20,521
+0.12(+2.16%)
Jan 24, 2013
5.360
5.590
5.340
5.560
45,882
+0.16(+2.96%)
Jan 23, 2013
5.430
5.460
5.360
5.400
26,922
-0.02(-0.37%)
Jan 22, 2013
5.420
5.470
5.390
5.420
10,215
+0.04(+0.74%)
Jan 18, 2013
5.400
5.560
5.320
5.380
23,270
-0.03(-0.55%)
Jan 17, 2013
5.760
5.760
5.310
5.410
53,630
-0.36(-6.24%)
Jan 16, 2013
5.670
5.790
5.600
5.770
80,665
+0.15(+2.67%)
Jan 15, 2013
5.380
5.720
5.380
5.620
150,534
+0.30(+5.64%)
Jan 14, 2013
4.850
5.340
4.850
5.320
98,968
+0.40(+8.13%)
Jan 11, 2013
4.860
4.980
4.810
4.920
47,170
+0.02(+0.41%)
Jan 10, 2013
4.850
4.970
4.810
4.900
36,221
+0.13(+2.73%)
Jan 09, 2013
4.740
4.790
4.720
4.770
16,400
+0.05(+1.06%)
Jan 08, 2013
4.590
4.730
4.470
4.720
26,590
+0.13(+2.83%)
Jan 07, 2013
4.650
4.700
4.510
4.590
14,806
-0.08(-1.71%)
Jan 04, 2013
4.650
4.670
4.561
4.670
6,206
+0.04(+0.86%)
Jan 03, 2013
4.620
4.840
4.580
4.630
34,851
+0.03(+0.65%)
Jan 02, 2013
4.478
4.600
4.350
4.600
33,001
+0.25(+5.75%)
Dec 31, 2012
4.420
4.510
4.330
4.350
67,965
+0.03(+0.69%)
Dec 28, 2012
4.330
4.570
4.320
4.320
10,576
-0.15(-3.36%)
Dec 27, 2012
4.570
4.640
4.320
4.470
57,749
-0.08(-1.76%)
Dec 26, 2012
4.580
4.700
4.550
4.550
11,914
-0.03(-0.66%)
Dec 24, 2012
4.710
4.720
4.570
4.580
11,789
-0.16(-3.38%)
Dec 21, 2012
4.600
4.740
4.580
4.740
29,119
+0.05(+1.07%)
Dec 20, 2012
4.740
4.750
4.650
4.690
16,624
-0.07(-1.47%)
Dec 19, 2012
4.780
4.790
4.710
4.760
15,216
-0.06(-1.24%)
Dec 18, 2012
4.810
4.940
4.792
4.820
11,932
-0.04(-0.82%)
Dec 17, 2012
4.860
4.910
4.750
4.860
34,105
-0.02(-0.41%)
Dec 14, 2012
4.950
5.070
4.850
4.880
18,257
-0.07(-1.41%)
Dec 13, 2012
4.820
5.050
4.820
4.950
14,358
+0.13(+2.70%)
Dec 12, 2012
4.800
4.930
4.800
4.820
10,147
-0.12(-2.43%)
Dec 11, 2012
5.110
5.110
4.900
4.940
27,695
-0.13(-2.56%)
Dec 10, 2012
5.020
5.189
4.840
5.070
30,047
+0.08(+1.60%)
Dec 07, 2012
4.980
5.000
4.840
4.990
24,810
-0.01(-0.20%)
Dec 06, 2012
5.030
5.052
4.920
5.000
30,260
-0.00(-0.00%)
Dec 05, 2012
4.990
5.020
4.866
5.000
24,184
+0.02(+0.40%)
Dec 04, 2012
4.880
4.990
4.780
4.980
38,861
+0.13(+2.68%)
Nov 30, 2012
4.990
5.020
4.790
4.850
45,767
-0.08(-1.62%)
Nov 29, 2012
4.850
5.030
4.850
4.930
46,937
+0.11(+2.28%)
Nov 28, 2012
4.790
5.080
4.750
4.820
59,864
+0.03(+0.63%)
Nov 27, 2012
4.410
4.970
4.410
4.790
117,418
+0.36(+8.12%)
Nov 26, 2012
4.200
4.450
4.200
4.430
45,932
+0.16(+3.75%)
Nov 23, 2012
4.320
4.399
4.250
4.270
31,340
-0.05(-1.16%)
Nov 21, 2012
4.310
4.380
4.300
4.320
45,375
+0.01(+0.23%)
Nov 20, 2012
4.490
4.490
4.230
4.310
51,190
-0.17(-3.79%)
Nov 19, 2012
4.400
4.660
4.340
4.480
79,873
+0.19(+4.43%)
Nov 16, 2012
4.200
4.350
4.140
4.290
25,099
+0.09(+2.15%)
Nov 15, 2012
4.500
4.780
4.030
4.200
233,843
-0.35(-7.69%)
Nov 14, 2012
4.800
4.830
4.550
4.550
66,179
-0.28(-5.80%)
Nov 13, 2012
4.970
5.250
4.750
4.830
66,999
-0.16(-3.21%)
Nov 12, 2012
5.190
5.233
4.950
4.990
58,358
-0.15(-2.92%)
Nov 09, 2012
5.160
5.240
5.030
5.140
43,057
-0.07(-1.34%)
Nov 08, 2012
5.460
5.470
5.180
5.210
49,454
-0.20(-3.70%)
Nov 07, 2012
5.230
5.530
5.210
5.410
63,939
-0.05(-0.92%)
Nov 06, 2012
5.090
5.480
5.090
5.460
124,781
+0.39(+7.69%)
Nov 05, 2012
5.080
5.160
5.030
5.070
39,136
-0.08(-1.55%)
Nov 02, 2012
5.090
5.200
4.910
5.150
73,166
+0.04(+0.78%)
Nov 01, 2012
5.030
5.120
4.950
5.110
82,437
+0.04(+0.79%)
Oct 31, 2012
4.990
5.110
4.945
5.070
92,477
+0.00(+0.00%)
Oct 26, 2012
5.100
5.070
5.070
5.070
77,800
+0.00(+0.00%)
Oct 25, 2012
5.110
5.220
5.060
5.070
36,683
-0.05(-0.98%)
Oct 24, 2012
5.350
5.350
5.090
5.120
58,845
-0.15(-2.85%)
Oct 23, 2012
5.160
5.320
5.000
5.270
74,213
+0.05(+0.94%)
Oct 19, 2012
5.440
5.440
4.911
5.221
314,854
-0.28(-5.07%)
Oct 18, 2012
5.800
5.800
5.400
5.500
150,223
-0.29(-5.01%)
Oct 17, 2012
5.950
6.000
5.680
5.790
57,899
-0.11(-1.86%)
Oct 16, 2012
6.210
6.210
5.800
5.900
94,128
-0.18(-2.96%)
Oct 15, 2012
6.160
6.180
5.910
6.080
149,114
+0.18(+3.05%)
Oct 12, 2012
6.030
6.030
5.680
5.900
90,665
-0.04(-0.67%)
Oct 11, 2012
6.150
6.410
5.790
5.940
135,834
-0.12(-1.98%)
Oct 10, 2012
5.970
6.180
5.650
6.060
281,362
-0.01(-0.16%)
Oct 09, 2012
6.300
6.600
6.000
6.070
457,209
-0.23(-3.65%)
Oct 08, 2012
5.600
6.450
5.400
6.300
841,039
+0.73(+13.11%)
Oct 05, 2012
5.290
5.630
5.050
5.570
347,548
+0.36(+6.91%)
Oct 04, 2012
5.150
5.290
5.102
5.210
214,678
+0.16(+3.17%)
Oct 03, 2012
4.600
5.200
4.542
5.050
482,051
+0.50(+10.99%)
Oct 02, 2012
4.890
5.014
4.420
4.550
372,413
-0.34(-6.95%)
Oct 01, 2012
5.140
5.590
4.760
4.890
2,417,071
+1.14(+30.40%)
Sep 28, 2012
3.620
3.750
3.494
3.750
42,314
+0.14(+3.88%)
Sep 27, 2012
3.420
3.630
3.420
3.610
49,917
+0.18(+5.25%)
Sep 26, 2012
3.610
3.650
3.430
3.430
47,967
-0.18(-4.99%)
Sep 25, 2012
3.790
3.800
3.570
3.610
30,358
-0.16(-4.24%)
Sep 24, 2012
3.660
3.788
3.610
3.770
37,248
+0.11(+3.01%)
Sep 21, 2012
3.790
3.900
3.650
3.660
63,520
-0.11(-2.92%)
Sep 20, 2012
3.650
3.770
3.650
3.770
12,524
+0.08(+2.17%)
Sep 19, 2012
3.690
3.790
3.470
3.690
20,352
-0.03(-0.81%)
Sep 18, 2012
3.800
3.970
3.700
3.720
71,814
-0.08(-2.11%)
Sep 17, 2012
3.540
3.930
3.540
3.800
171,519
+0.30(+8.57%)
Sep 14, 2012
3.430
3.700
3.400
3.500
124,706
+0.12(+3.55%)
Sep 13, 2012
3.310
3.500
3.290
3.380
46,908
+0.07(+2.11%)
Sep 12, 2012
3.270
3.400
3.250
3.310
30,543
+0.01(+0.30%)
Sep 11, 2012
3.240
3.390
3.240
3.300
30,543
+0.04(+1.23%)
Sep 10, 2012
3.300
3.330
3.240
3.260
25,122
+0.01(+0.31%)
Sep 07, 2012
3.280
3.330
3.230
3.250
36,495
-0.07(-2.11%)
Sep 06, 2012
3.340
3.340
3.190
3.320
30,408
+0.02(+0.61%)
Sep 05, 2012
3.260
3.320
3.220
3.300
15,252
+0.09(+2.80%)
Sep 04, 2012
3.240
3.262
3.200
3.210
20,432
-0.07(-2.13%)
Aug 31, 2012
3.360
3.360
3.220
3.280
33,739
-0.05(-1.50%)
Aug 30, 2012
3.410
3.500
3.300
3.330
58,515
-0.07(-2.09%)
Aug 29, 2012
3.240
3.501
3.240
3.401
63,089
+0.20(+6.28%)
Aug 27, 2012
3.210
3.390
3.180
3.200
52,283
-0.04(-1.23%)
Aug 24, 2012
3.150
3.390
3.140
3.240
56,512
+0.11(+3.51%)
Aug 23, 2012
3.230
3.300
3.130
3.130
10,736
-0.11(-3.40%)
Aug 22, 2012
3.150
3.270
3.110
3.240
16,631
+0.14(+4.52%)
Aug 21, 2012
3.130
3.270
3.100
3.100
20,518
+0.00(+0.00%)
Aug 20, 2012
3.150
3.180
3.070
3.100
10,335
-0.03(-0.96%)
Aug 17, 2012
3.210
3.339
3.110
3.130
40,133
-0.04(-1.26%)
Aug 16, 2012
3.119
3.200
3.050
3.170
18,400
+0.05(+1.60%)
Aug 15, 2012
3.110
3.208
3.020
3.120
47,469
+0.01(+0.32%)
Aug 14, 2012
3.150
3.210
3.110
3.110
29,054
-0.05(-1.58%)
Aug 13, 2012
3.230
3.340
3.110
3.160
14,216
-0.04(-1.40%)
Aug 10, 2012
3.150
3.400
3.080
3.205
29,350
+0.04(+1.42%)
Aug 09, 2012
3.430
3.430
3.070
3.160
133,413
-0.29(-8.41%)
Aug 08, 2012
3.560
3.570
3.420
3.450
12,219
-0.11(-3.09%)
Aug 07, 2012
3.534
3.650
3.530
3.560
26,116
+0.06(+1.71%)
Aug 06, 2012
3.470
3.590
3.450
3.500
8,000
+0.00(+0.00%)
Aug 03, 2012
3.470
3.550
3.440
3.500
13,239
+0.08(+2.34%)
Aug 02, 2012
3.480
3.497
3.420
3.420
28,830
-0.05(-1.44%)
Aug 01, 2012
3.550
3.550
3.450
3.470
14,375
-0.08(-2.25%)
Jul 31, 2012
3.550
3.560
3.500
3.550
6,972
+0.04(+1.14%)
Jul 30, 2012
3.430
3.560
3.410
3.510
28,322
+0.11(+3.24%)
Jul 27, 2012
3.520
3.520
3.400
3.400
51,842
-0.09(-2.58%)
Jul 26, 2012
3.530
3.600
3.460
3.490
19,183
-0.04(-1.13%)
Jul 25, 2012
3.520
3.600
3.500
3.530
24,500
+0.02(+0.57%)
Jul 24, 2012
3.670
3.700
3.500
3.510
55,164
-0.13(-3.57%)
Jul 23, 2012
3.720
3.730
3.620
3.640
28,630
-0.13(-3.45%)
Jul 20, 2012
3.720
3.830
3.690
3.770
15,751
+0.01(+0.27%)
Jul 19, 2012
3.860
3.860
3.680
3.760
24,558
-0.09(-2.34%)
Jul 18, 2012
3.880
3.950
3.850
3.850
22,830
-0.04(-1.03%)
Jul 17, 2012
3.870
3.990
3.850
3.890
32,890
-0.01(-0.26%)
Jul 16, 2012
3.630
3.990
3.550
3.900
87,717
+0.25(+6.85%)
Jul 13, 2012
3.940
3.940
3.650
3.650
103,418
-0.29(-7.36%)
Jul 12, 2012
3.960
3.980
3.920
3.940
18,063
-0.07(-1.74%)
Jul 11, 2012
3.920
4.020
3.920
4.010
17,082
+0.08(+2.03%)
Jul 10, 2012
3.960
3.980
3.910
3.930
28,652
+0.03(+0.77%)
Jul 09, 2012
4.020
4.040
3.870
3.900
23,985
-0.14(-3.47%)
Jul 06, 2012
3.980
4.100
3.920
4.040
44,741
+0.01(+0.25%)
Jul 05, 2012
4.000
4.080
3.880
4.030
69,466
+0.01(+0.25%)
Jul 03, 2012
4.160
4.160
3.960
4.020
69,975
-0.10(-2.43%)
Jul 02, 2012
4.150
4.210
4.080
4.120
58,945
+0.02(+0.49%)
Jun 29, 2012
4.180
4.230
4.020
4.100
69,828
-0.01(-0.24%)
Jun 28, 2012
4.170
4.380
3.990
4.110
131,163
-0.12(-2.84%)
Jun 27, 2012
4.180
4.409
4.150
4.230
70,612
+0.05(+1.20%)
Jun 26, 2012
4.090
4.340
4.011
4.180
121,799
+0.12(+2.96%)
Jun 25, 2012
3.950
4.150
3.940
4.060
51,937
+0.06(+1.50%)
Jun 22, 2012
4.040
4.040
3.930
4.000
34,777
-0.01(-0.25%)
Jun 21, 2012
4.040
4.100
3.950
4.010
63,133
-0.05(-1.23%)
Jun 20, 2012
4.040
4.160
3.950
4.060
128,680
-0.01(-0.25%)
Jun 19, 2012
3.860
4.170
3.860
4.070
180,647
+0.22(+5.71%)
Jun 18, 2012
3.720
3.940
3.600
3.850
74,620
+0.13(+3.49%)
Jun 15, 2012
3.820
3.820
3.610
3.720
24,074
+0.07(+1.92%)
Jun 14, 2012
3.730
3.760
3.620
3.650
25,531
-0.01(-0.27%)
Jun 13, 2012
3.650
3.710
3.560
3.660
31,106
+0.01(+0.27%)
Jun 12, 2012
3.680
3.720
3.570
3.650
126,854
+0.00(+0.00%)
Jun 11, 2012
3.720
3.810
3.620
3.650
52,877
-0.07(-1.88%)
Jun 08, 2012
3.680
3.830
3.600
3.720
98,379
+0.02(+0.54%)
Jun 07, 2012
3.920
4.030
3.700
3.700
161,478
-0.19(-4.88%)
Jun 06, 2012
3.750
3.930
3.701
3.890
56,523
+0.17(+4.57%)
Jun 05, 2012
3.960
3.970
3.700
3.720
111,245
-0.31(-7.69%)
Jun 04, 2012
4.050
4.110
3.910
4.030
95,629
+0.06(+1.51%)
Jun 01, 2012
4.230
4.240
3.920
3.970
246,894
-0.27(-6.37%)
May 31, 2012
4.230
4.260
4.140
4.240
102,444
+0.08(+1.92%)
May 30, 2012
4.260
4.300
4.080
4.160
184,307
-0.12(-2.80%)
May 29, 2012
4.110
4.310
4.100
4.280
132,491
+0.20(+4.90%)
May 25, 2012
4.260
4.320
4.050
4.080
176,811
-0.23(-5.34%)
May 24, 2012
4.340
4.540
4.070
4.310
213,953
+0.01(+0.23%)
May 23, 2012
3.760
4.390
3.670
4.300
414,493
+0.51(+13.46%)
May 22, 2012
3.510
3.840
3.510
3.790
175,557
+0.34(+9.86%)
May 21, 2012
3.980
3.980
3.400
3.450
310,527
-0.57(-14.18%)
May 18, 2012
4.500
4.510
3.970
4.020
215,449
-0.43(-9.66%)
May 17, 2012
4.830
4.840
4.280
4.450
178,330
+0.00(+0.00%)
May 16, 2012
4.700
5.000
4.370
4.450
493,686
+0.19(+4.46%)
May 15, 2012
4.410
4.500
4.250
4.260
187,490
-0.13(-2.96%)
May 14, 2012
4.190
4.450
4.160
4.390
201,990
+0.14(+3.29%)
May 11, 2012
4.160
4.330
4.110
4.250
134,961
+0.08(+1.92%)
May 10, 2012
4.850
4.920
4.010
4.170
633,001
-0.78(-15.76%)
May 09, 2012
4.290
5.280
4.290
4.950
880,017
+0.68(+15.93%)
May 08, 2012
4.350
4.400
4.180
4.270
191,622
-0.12(-2.73%)
May 07, 2012
4.590
4.740
4.370
4.390
242,029
-0.21(-4.57%)
May 04, 2012
4.840
4.860
4.600
4.600
322,716
-0.26(-5.25%)
May 03, 2012
5.100
5.189
4.850
4.855
458,355
-0.24(-4.75%)
May 02, 2012
5.490
5.490
5.060
5.097
402,099
-0.38(-6.99%)
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.