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 (%)
May 29, 2015
2.220
2.260
2.220
2.230
46,720
-0.01(-0.45%)
May 28, 2015
2.240
2.263
2.230
2.240
31,561
-0.00(-0.14%)
May 27, 2015
2.240
2.270
2.235
2.243
46,707
-0.02(-0.74%)
May 26, 2015
2.230
2.270
2.230
2.260
33,202
+0.03(+1.35%)
May 22, 2015
2.210
2.230
2.230
2.230
24,500
+0.02(+0.90%)
May 21, 2015
2.210
2.240
2.210
2.210
19,431
-0.02(-0.90%)
May 20, 2015
2.220
2.250
2.220
2.230
66,360
+0.01(+0.45%)
May 19, 2015
2.230
2.250
2.220
2.220
14,079
-0.04(-1.77%)
May 18, 2015
2.240
2.290
2.230
2.260
61,589
-0.01(-0.44%)
May 15, 2015
2.260
2.290
2.249
2.270
83,195
+0.00(+0.00%)
May 14, 2015
2.280
2.290
2.260
2.270
25,672
-0.04(-1.73%)
May 13, 2015
2.360
2.430
2.200
2.310
333,793
-0.08(-3.35%)
May 12, 2015
2.350
2.490
2.350
2.390
384,992
+0.00(+0.00%)
May 11, 2015
2.500
2.500
2.340
2.390
119,125
-0.09(-3.63%)
May 08, 2015
2.400
2.490
2.400
2.480
11,290
+0.10(+4.20%)
May 07, 2015
2.389
2.400
2.300
2.380
981,652
-0.02(-0.83%)
May 06, 2015
2.320
2.410
2.280
2.400
14,718
+0.00(+0.00%)
May 05, 2015
2.310
2.410
2.280
2.400
25,658
+0.08(+3.67%)
May 04, 2015
2.350
2.400
2.280
2.315
38,989
-0.06(-2.32%)
May 01, 2015
2.300
2.400
2.300
2.370
33,977
+0.07(+3.04%)
Apr 30, 2015
2.370
2.370
2.280
2.300
8,964
-0.07(-2.95%)
Apr 29, 2015
2.443
2.450
2.360
2.370
18,092
-0.06(-2.47%)
Apr 28, 2015
2.430
2.450
2.390
2.430
15,749
+0.06(+2.53%)
Apr 27, 2015
2.360
2.440
2.360
2.370
193,964
-0.01(-0.42%)
Apr 24, 2015
2.450
2.450
2.380
2.380
18,595
-0.01(-0.42%)
Apr 23, 2015
2.380
2.440
2.380
2.390
70,296
+0.01(+0.42%)
Apr 22, 2015
2.400
2.440
2.360
2.380
31,984
+0.06(+2.59%)
Apr 21, 2015
2.430
2.530
2.320
2.320
240,039
-0.07(-2.93%)
Apr 20, 2015
2.450
2.510
2.370
2.390
86,461
-0.06(-2.45%)
Apr 17, 2015
2.450
2.490
2.450
2.450
43,399
+0.00(+0.00%)
Apr 16, 2015
2.500
2.530
2.450
2.450
18,884
-0.01(-0.41%)
Apr 15, 2015
2.470
2.510
2.460
2.460
14,711
+0.00(+0.00%)
Apr 14, 2015
2.566
2.566
2.450
2.460
89,338
-0.11(-4.28%)
Apr 13, 2015
2.712
2.712
2.520
2.570
97,845
+0.00(+0.00%)
Apr 10, 2015
2.580
2.680
2.570
2.570
24,550
+0.02(+0.78%)
Apr 09, 2015
2.550
2.720
2.550
2.550
19,975
+0.00(+0.00%)
Apr 08, 2015
2.680
2.750
2.540
2.550
24,695
-0.16(-5.90%)
Apr 07, 2015
2.630
2.710
2.630
2.710
13,659
+0.06(+2.26%)
Apr 06, 2015
2.550
2.740
2.550
2.650
49,740
-0.10(-3.64%)
Apr 02, 2015
2.640
2.750
2.750
2.750
42,800
+0.13(+4.96%)
Apr 01, 2015
2.650
2.650
2.599
2.620
13,903
+0.00(+0.00%)
Mar 31, 2015
2.506
2.630
2.506
2.620
17,458
+0.11(+4.38%)
Mar 30, 2015
2.490
2.600
2.490
2.510
14,101
+0.01(+0.40%)
Mar 27, 2015
2.519
2.520
2.500
2.500
10,024
-0.09(-3.47%)
Mar 26, 2015
2.530
2.590
2.500
2.590
10,675
+0.03(+1.17%)
Mar 25, 2015
2.550
2.570
2.500
2.560
10,324
+0.06(+2.21%)
Mar 24, 2015
2.540
2.620
2.505
2.505
23,882
-0.02(-0.61%)
Mar 23, 2015
2.450
2.520
2.450
2.520
27,396
+0.05(+2.02%)
Mar 20, 2015
2.460
2.500
2.450
2.470
19,560
+0.01(+0.41%)
Mar 19, 2015
2.410
2.480
2.410
2.460
12,321
+0.02(+0.82%)
Mar 18, 2015
2.460
2.472
2.440
2.440
54,153
+0.00(+0.00%)
Mar 17, 2015
2.450
2.500
2.435
2.440
137,253
-0.04(-1.61%)
Mar 16, 2015
2.470
2.510
2.450
2.480
8,057
+0.01(+0.40%)
Mar 13, 2015
2.450
2.510
2.420
2.470
16,057
-0.03(-1.20%)
Mar 12, 2015
2.454
2.500
2.440
2.500
6,579
+0.00(+0.00%)
Mar 11, 2015
2.450
2.500
2.440
2.500
9,592
+0.09(+3.73%)
Mar 10, 2015
2.490
2.520
2.410
2.410
22,764
-0.09(-3.60%)
Mar 09, 2015
2.440
2.540
2.440
2.500
10,400
+0.06(+2.46%)
Mar 06, 2015
2.450
2.460
2.440
2.440
8,595
-0.06(-2.40%)
Mar 05, 2015
2.570
2.620
2.470
2.500
57,513
+0.02(+0.81%)
Mar 04, 2015
2.550
2.520
2.472
2.480
10,082
-0.04(-1.59%)
Mar 03, 2015
2.450
2.520
2.440
2.520
16,153
+0.01(+0.40%)
Mar 02, 2015
2.500
2.550
2.450
2.510
29,983
-0.02(-0.79%)
Feb 27, 2015
2.500
2.550
2.440
2.530
43,823
+0.08(+3.27%)
Feb 26, 2015
2.450
2.510
2.450
2.450
21,959
+0.00(+0.00%)
Feb 25, 2015
2.480
2.510
2.440
2.450
4,529
+0.00(+0.00%)
Feb 24, 2015
2.560
2.560
2.450
2.450
7,191
-0.08(-3.16%)
Feb 23, 2015
2.450
2.530
2.450
2.530
13,187
-0.01(-0.39%)
Feb 20, 2015
2.530
2.550
2.460
2.540
19,028
-0.01(-0.39%)
Feb 19, 2015
2.540
2.560
2.530
2.550
10,497
+0.05(+2.00%)
Feb 18, 2015
2.450
2.540
2.450
2.500
32,443
+0.02(+0.81%)
Feb 17, 2015
2.420
2.540
2.420
2.480
17,738
+0.02(+0.81%)
Feb 13, 2015
2.470
2.460
2.460
2.460
35,900
+0.01(+0.41%)
Feb 12, 2015
2.420
2.460
2.420
2.450
78,160
+0.01(+0.41%)
Feb 11, 2015
2.450
2.470
2.430
2.440
19,134
-0.01(-0.41%)
Feb 10, 2015
2.400
2.500
2.400
2.450
21,003
+0.03(+1.24%)
Feb 09, 2015
2.450
2.460
2.420
2.420
17,082
-0.03(-1.22%)
Feb 06, 2015
2.438
2.480
2.438
2.450
3,007
+0.02(+0.82%)
Feb 05, 2015
2.380
2.570
2.380
2.430
27,877
+0.05(+2.10%)
Feb 04, 2015
2.380
2.582
2.380
2.380
108,090
-0.07(-2.86%)
Feb 03, 2015
2.380
2.490
2.370
2.450
45,850
+0.03(+1.24%)
Feb 02, 2015
2.330
2.490
2.310
2.420
33,186
+0.06(+2.54%)
Jan 30, 2015
2.410
2.440
2.360
2.360
35,824
-0.01(-0.42%)
Jan 29, 2015
2.370
2.430
2.360
2.370
17,287
+0.05(+2.16%)
Jan 28, 2015
2.410
2.480
2.320
2.320
19,579
-0.05(-2.11%)
Jan 27, 2015
2.420
2.480
2.370
2.370
8,869
+0.01(+0.42%)
Jan 26, 2015
2.480
2.490
2.360
2.360
17,145
-0.04(-1.67%)
Jan 23, 2015
2.370
2.480
2.370
2.400
13,101
+0.00(+0.00%)
Jan 22, 2015
2.460
2.480
2.400
2.400
32,937
-0.02(-0.83%)
Jan 21, 2015
2.500
2.550
2.420
2.420
26,723
-0.05(-2.02%)
Jan 20, 2015
2.510
2.550
2.440
2.470
33,184
-0.02(-0.80%)
Jan 16, 2015
2.350
2.490
2.350
2.490
23,850
+0.18(+7.79%)
Jan 15, 2015
2.310
2.430
2.310
2.310
87,374
-0.02(-0.86%)
Jan 14, 2015
2.470
2.470
2.300
2.330
214,966
-0.14(-5.67%)
Jan 13, 2015
2.490
2.560
2.390
2.470
41,889
-0.02(-0.80%)
Jan 12, 2015
2.380
2.530
2.380
2.490
35,866
+0.04(+1.63%)
Jan 09, 2015
2.470
2.534
2.250
2.450
45,633
-0.05(-2.00%)
Jan 08, 2015
2.450
2.580
2.410
2.500
73,754
+0.03(+1.21%)
Jan 07, 2015
2.460
2.500
2.440
2.470
10,049
-0.01(-0.40%)
Jan 06, 2015
2.520
2.520
2.440
2.480
48,558
+0.01(+0.40%)
Jan 05, 2015
2.400
2.520
2.379
2.470
67,988
+0.06(+2.49%)
Jan 02, 2015
2.390
2.420
2.360
2.410
14,703
+0.01(+0.42%)
Dec 31, 2014
2.350
2.400
2.400
2.400
112,600
+0.05(+2.13%)
Dec 30, 2014
2.320
2.430
2.320
2.350
47,425
-0.08(-3.29%)
Dec 29, 2014
2.260
2.430
2.260
2.430
47,989
+0.22(+9.95%)
Dec 26, 2014
2.175
2.270
2.175
2.210
51,414
+0.03(+1.38%)
Dec 24, 2014
2.170
2.180
2.180
2.180
55,800
+0.01(+0.46%)
Dec 23, 2014
2.160
2.230
2.160
2.170
181,349
+0.01(+0.46%)
Dec 22, 2014
2.190
2.240
2.160
2.160
127,702
+0.00(+0.00%)
Dec 19, 2014
2.220
2.250
2.160
2.160
57,879
-0.02(-0.92%)
Dec 18, 2014
2.200
2.240
2.180
2.180
166,475
-0.04(-1.80%)
Dec 17, 2014
2.200
2.260
2.140
2.220
124,425
+0.03(+1.37%)
Dec 16, 2014
2.170
2.270
2.140
2.190
73,838
-0.01(-0.45%)
Dec 15, 2014
2.220
2.270
2.200
2.200
43,065
+0.06(+2.80%)
Dec 12, 2014
2.290
2.300
2.140
2.140
122,520
-0.12(-5.31%)
Dec 11, 2014
2.300
2.320
2.260
2.260
15,759
-0.03(-1.29%)
Dec 10, 2014
2.320
2.340
2.280
2.289
44,201
-0.03(-1.31%)
Dec 09, 2014
2.290
2.340
2.290
2.320
8,260
-0.03(-1.28%)
Dec 08, 2014
2.330
2.380
2.320
2.350
69,578
-0.01(-0.42%)
Dec 05, 2014
2.500
2.500
2.350
2.360
43,522
+0.08(+3.51%)
Dec 04, 2014
2.288
2.310
2.260
2.280
9,047
-0.01(-0.44%)
Dec 03, 2014
2.260
2.330
2.260
2.290
9,647
-0.00(-0.00%)
Dec 02, 2014
2.289
2.350
2.270
2.290
33,972
+0.01(+0.44%)
Dec 01, 2014
2.380
2.380
2.230
2.280
46,519
-0.05(-2.15%)
Nov 28, 2014
2.380
2.400
2.270
2.330
36,644
-0.02(-0.85%)
Nov 26, 2014
2.160
2.350
2.350
2.350
71,100
+0.19(+8.80%)
Nov 25, 2014
2.040
2.270
2.040
2.160
182,894
+0.14(+6.93%)
Nov 24, 2014
2.010
2.020
1.980
2.020
40,882
+0.00(+0.00%)
Nov 21, 2014
1.990
2.090
1.970
2.020
256,321
+0.05(+2.54%)
Nov 20, 2014
1.990
2.030
1.970
1.970
152,000
+0.00(+0.00%)
Nov 19, 2014
1.980
2.020
1.900
1.970
140,150
-0.03(-1.50%)
Nov 18, 2014
2.030
2.030
1.946
2.000
264,876
-0.02(-0.99%)
Nov 17, 2014
1.980
2.030
1.950
2.020
144,041
+0.05(+2.54%)
Nov 14, 2014
1.940
1.970
1.920
1.970
71,584
+0.01(+0.51%)
Nov 13, 2014
1.960
1.970
1.930
1.960
33,703
+0.03(+1.55%)
Nov 12, 2014
1.910
1.950
1.890
1.930
47,270
+0.02(+1.05%)
Nov 11, 2014
1.930
1.960
1.900
1.910
38,422
-0.01(-0.52%)
Nov 10, 2014
1.930
1.940
1.890
1.920
16,100
-0.01(-0.52%)
Nov 07, 2014
1.930
1.940
1.920
1.930
13,385
-0.02(-1.03%)
Nov 06, 2014
1.920
1.950
1.920
1.950
32,189
+0.00(+0.00%)
Nov 05, 2014
1.950
1.950
1.880
1.950
197,853
+0.00(+0.00%)
Nov 04, 2014
1.920
1.990
1.910
1.950
115,973
+0.00(+0.00%)
Nov 03, 2014
1.940
1.980
1.920
1.950
39,075
-0.02(-1.02%)
Oct 31, 2014
1.930
1.970
1.900
1.970
73,824
+0.04(+2.07%)
Oct 30, 2014
1.980
2.030
1.910
1.930
59,478
-0.09(-4.31%)
Oct 29, 2014
1.950
2.070
1.929
2.017
56,581
+0.12(+6.16%)
Oct 28, 2014
1.900
1.970
1.900
1.900
69,468
-0.01(-0.52%)
Oct 27, 2014
1.940
1.990
1.900
1.910
72,141
-0.06(-3.05%)
Oct 24, 2014
2.000
2.000
1.900
1.970
30,450
-0.03(-1.50%)
Oct 23, 2014
2.080
2.080
1.990
2.000
7,500
+0.01(+0.50%)
Oct 22, 2014
2.000
2.010
1.940
1.990
43,343
-0.01(-0.50%)
Oct 21, 2014
1.960
1.960
1.960
2.000
47,715
+0.01(+0.50%)
Oct 20, 2014
1.950
2.040
1.940
1.990
114,347
+0.03(+1.53%)
Oct 17, 2014
1.950
2.000
1.920
1.960
53,464
-0.01(-0.51%)
Oct 16, 2014
1.980
1.980
1.910
1.970
155,056
+0.02(+1.03%)
Oct 15, 2014
1.970
2.000
1.900
1.950
127,355
-0.01(-0.51%)
Oct 14, 2014
2.020
2.070
1.950
1.960
178,281
-0.04(-2.00%)
Oct 13, 2014
2.030
2.080
2.000
2.000
153,399
-0.06(-2.91%)
Oct 10, 2014
2.260
2.270
2.025
2.060
396,623
-0.24(-10.43%)
Oct 09, 2014
2.340
2.360
2.300
2.300
124,555
-0.04(-1.71%)
Oct 08, 2014
2.500
2.500
2.160
2.340
163,781
-0.33(-12.36%)
Oct 07, 2014
2.690
2.730
2.650
2.670
20,239
-0.02(-0.74%)
Oct 06, 2014
2.630
2.740
2.570
2.690
10,800
+0.03(+1.13%)
Oct 03, 2014
2.620
2.700
2.610
2.660
22,948
-0.03(-1.12%)
Oct 02, 2014
2.680
2.700
2.650
2.690
32,507
+0.04(+1.51%)
Oct 01, 2014
2.630
2.720
2.630
2.650
50,410
-0.01(-0.38%)
Sep 30, 2014
2.700
2.740
2.660
2.660
171,412
-0.04(-1.48%)
Sep 29, 2014
2.680
2.740
2.680
2.700
332,721
+0.00(+0.00%)
Sep 26, 2014
2.620
2.720
2.620
2.700
183,562
+0.12(+4.65%)
Sep 25, 2014
2.530
2.650
2.520
2.580
89,871
-0.07(-2.64%)
Sep 24, 2014
2.630
2.700
2.570
2.650
100,740
-0.01(-0.38%)
Sep 23, 2014
2.710
2.730
2.630
2.660
51,555
-0.07(-2.49%)
Sep 22, 2014
2.750
2.790
2.710
2.728
33,843
-0.05(-1.87%)
Sep 19, 2014
2.750
2.800
2.730
2.780
43,899
+0.01(+0.36%)
Sep 18, 2014
2.800
2.880
2.770
2.770
41,668
-0.07(-2.46%)
Sep 17, 2014
2.810
2.880
2.790
2.840
18,378
+0.02(+0.71%)
Sep 16, 2014
2.900
2.900
2.770
2.820
31,709
-0.09(-3.09%)
Sep 15, 2014
2.840
2.910
2.800
2.910
9,353
+0.07(+2.46%)
Sep 12, 2014
2.870
2.930
2.840
2.840
12,861
-0.06(-2.07%)
Sep 11, 2014
2.840
2.900
2.840
2.900
20,827
+0.05(+1.75%)
Sep 10, 2014
2.820
2.890
2.820
2.850
5,300
-0.02(-0.70%)
Sep 09, 2014
2.890
2.900
2.830
2.870
83,299
-0.05(-1.71%)
Sep 08, 2014
2.930
2.960
2.860
2.920
26,460
-0.03(-1.02%)
Sep 05, 2014
2.990
3.050
2.930
2.950
117,204
-0.04(-1.34%)
Sep 04, 2014
3.050
3.050
2.950
2.990
439,633
-0.04(-1.32%)
Sep 03, 2014
3.110
3.110
2.990
3.030
10,973
+0.05(+1.68%)
Sep 02, 2014
3.050
3.080
2.930
2.980
89,618
-0.10(-3.25%)
Aug 29, 2014
3.090
3.080
3.080
3.080
1,300
+0.03(+0.98%)
Aug 28, 2014
3.040
3.070
3.010
3.050
4,124
+0.00(+0.00%)
Aug 27, 2014
3.100
3.100
3.040
3.050
68,350
-0.04(-1.29%)
Aug 26, 2014
3.110
3.110
3.073
3.090
6,757
+0.04(+1.31%)
Aug 25, 2014
3.140
3.140
3.030
3.050
13,060
-0.11(-3.48%)
Aug 22, 2014
3.110
3.180
3.120
3.160
15,179
+0.04(+1.28%)
Aug 21, 2014
3.100
3.140
3.100
3.120
8,638
+0.00(+0.00%)
Aug 20, 2014
3.240
3.240
3.120
3.120
127,856
-0.08(-2.50%)
Aug 19, 2014
3.160
3.220
3.160
3.200
7,641
+0.04(+1.26%)
Aug 18, 2014
3.120
3.170
3.000
3.160
22,943
+0.02(+0.64%)
Aug 15, 2014
3.140
3.190
3.110
3.140
34,529
-0.01(-0.32%)
Aug 14, 2014
3.100
3.140
3.080
3.150
12,901
+0.02(+0.64%)
Aug 13, 2014
3.120
3.130
3.080
3.130
18,582
+0.03(+0.97%)
Aug 12, 2014
3.140
3.140
3.080
3.100
9,900
-0.02(-0.64%)
Aug 11, 2014
3.100
3.140
3.060
3.120
18,486
+0.02(+0.65%)
Aug 08, 2014
3.080
3.100
3.040
3.100
19,352
+0.03(+0.98%)
Aug 07, 2014
3.070
3.110
3.050
3.070
30,935
+0.02(+0.66%)
Aug 06, 2014
3.050
3.100
3.010
3.050
47,908
+0.00(+0.00%)
Aug 05, 2014
3.000
3.050
3.000
3.050
40,509
+0.01(+0.33%)
Aug 04, 2014
3.040
3.050
3.000
3.040
65,643
-0.06(-1.94%)
Aug 01, 2014
3.070
3.100
2.900
3.100
53,190
+0.04(+1.31%)
Jul 31, 2014
3.020
3.090
2.960
3.060
23,301
+0.00(+0.00%)
Jul 30, 2014
2.990
3.100
2.940
3.060
80,358
+0.08(+2.68%)
Jul 29, 2014
3.000
3.000
2.850
2.980
168,780
-0.02(-0.67%)
Jul 28, 2014
3.100
3.100
3.000
3.000
27,506
-0.09(-2.91%)
Jul 25, 2014
3.140
3.150
3.000
3.090
15,327
-0.05(-1.59%)
Jul 24, 2014
3.200
3.250
3.100
3.140
77,654
-0.07(-2.18%)
Jul 23, 2014
3.210
3.320
3.140
3.210
97,248
-0.16(-4.75%)
Jul 22, 2014
3.290
3.370
3.210
3.370
77,596
+0.10(+3.06%)
Jul 21, 2014
3.260
3.300
3.100
3.270
123,935
+0.04(+1.24%)
Jul 18, 2014
3.190
3.270
3.130
3.230
8,237
+0.02(+0.62%)
Jul 17, 2014
3.290
3.290
3.170
3.210
21,079
-0.08(-2.43%)
Jul 16, 2014
3.290
3.290
3.250
3.290
7,853
+0.01(+0.30%)
Jul 15, 2014
3.250
3.280
3.220
3.280
502
+0.04(+1.23%)
Jul 14, 2014
3.300
3.300
3.220
3.240
17,697
-0.03(-0.92%)
Jul 11, 2014
3.260
3.270
3.230
3.270
3,500
+0.03(+0.93%)
Jul 10, 2014
3.250
3.300
3.210
3.240
10,316
-0.04(-1.22%)
Jul 09, 2014
3.260
3.280
3.211
3.280
11,136
-0.01(-0.30%)
Jul 08, 2014
3.230
3.400
3.230
3.290
22,523
+0.10(+3.13%)
Jul 07, 2014
3.300
3.300
3.170
3.190
23,936
-0.12(-3.63%)
Jul 03, 2014
3.260
3.310
3.310
3.310
10,800
+0.01(+0.30%)
Jul 02, 2014
3.310
3.340
3.300
3.300
8,535
-0.04(-1.20%)
Jul 01, 2014
3.390
3.410
3.230
3.340
28,100
-0.07(-2.05%)
Jun 30, 2014
3.380
3.430
3.370
3.410
7,337
+0.07(+2.10%)
Jun 27, 2014
3.340
3.400
3.320
3.340
9,734
-0.09(-2.62%)
Jun 26, 2014
3.450
3.450
3.330
3.430
7,773
+0.02(+0.59%)
Jun 25, 2014
3.440
3.440
3.387
3.410
1,096
+0.02(+0.59%)
Jun 24, 2014
3.340
3.440
3.330
3.390
17,328
+0.00(+0.00%)
Jun 23, 2014
3.380
3.420
3.300
3.390
7,787
+0.04(+1.19%)
Jun 20, 2014
3.290
3.380
3.250
3.350
7,802
+0.03(+0.90%)
Jun 19, 2014
3.330
3.370
3.250
3.320
12,619
-0.03(-0.90%)
Jun 18, 2014
3.350
3.400
3.300
3.350
8,538
-0.03(-0.89%)
Jun 17, 2014
3.400
3.400
3.316
3.380
14,226
+0.04(+1.20%)
Jun 16, 2014
3.450
3.450
3.276
3.340
8,862
-0.07(-2.05%)
Jun 13, 2014
3.370
3.440
3.370
3.410
3,233
+0.02(+0.59%)
Jun 12, 2014
3.373
3.460
3.360
3.390
17,565
-0.01(-0.29%)
Jun 11, 2014
3.460
3.468
3.200
3.400
23,271
-0.07(-2.02%)
Jun 10, 2014
3.480
3.480
3.470
3.470
1,429
-0.07(-1.98%)
Jun 06, 2014
3.480
3.540
3.430
3.540
19,442
-0.02(-0.56%)
Jun 05, 2014
3.510
3.620
3.390
3.560
24,542
+0.00(+0.00%)
Jun 04, 2014
3.510
3.570
3.505
3.560
7,552
+0.07(+2.01%)
Jun 03, 2014
3.510
3.540
3.461
3.490
11,608
+0.01(+0.29%)
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.