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
TJX Companies
(NY:
TJX
)
117.93
-0.36 (-0.30%)
Official Closing Price
Updated: 7:00 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 30, 2009
4.384
4.384
4.199
4.236
0
-0.14(-3.14%)
Jan 29, 2009
4.541
4.559
4.356
4.373
16,853,784
-0.18(-3.93%)
Jan 28, 2009
4.498
4.594
4.454
4.552
21,725,686
+0.13(+3.01%)
Jan 27, 2009
4.463
4.500
4.375
4.419
19,076,714
+0.01(+0.15%)
Jan 26, 2009
4.338
4.502
4.334
4.413
15,802,286
+0.07(+1.56%)
Jan 23, 2009
4.260
4.404
4.260
4.345
21,647,262
-0.06(-1.43%)
Jan 22, 2009
4.236
4.502
4.223
4.408
29,285,512
+0.05(+1.25%)
Jan 21, 2009
4.354
4.371
4.221
4.354
25,147,580
+0.09(+2.20%)
Jan 20, 2009
4.482
4.482
4.251
4.260
22,892,524
-0.24(-5.42%)
Jan 16, 2009
4.463
4.528
4.343
4.504
0
+0.10(+2.23%)
Jan 15, 2009
4.273
4.491
4.179
4.406
31,779,574
+0.14(+3.17%)
Jan 14, 2009
4.375
4.391
4.260
4.271
25,306,776
-0.16(-3.69%)
Jan 13, 2009
4.517
4.559
4.380
4.434
31,243,280
-0.07(-1.50%)
Jan 12, 2009
4.517
4.563
4.465
4.502
22,802,304
-0.03(-0.77%)
Jan 09, 2009
4.685
4.744
4.495
4.537
32,166,434
-0.15(-3.21%)
Jan 08, 2009
4.685
4.729
4.524
4.687
39,273,920
-0.05(-1.01%)
Jan 07, 2009
4.687
4.801
4.657
4.735
26,946,664
+0.00(+0.00%)
Jan 06, 2009
4.716
4.788
4.591
4.735
26,016,756
+0.07(+1.50%)
Jan 05, 2009
4.681
4.733
4.578
4.666
24,810,792
-0.03(-0.74%)
Jan 02, 2009
4.452
4.722
4.452
4.700
0
+0.21(+4.76%)
Jan 01, 2009
4.367
4.539
4.343
4.487
0
+0.00(+0.00%)
Dec 31, 2008
4.367
4.539
4.343
4.487
14,037,330
+0.12(+2.64%)
Dec 30, 2008
4.330
4.380
4.282
4.371
13,767,643
+0.07(+1.52%)
Dec 29, 2008
4.365
4.378
4.277
4.306
12,328,509
-0.07(-1.50%)
Dec 26, 2008
4.334
4.402
4.334
4.371
0
+0.05(+1.21%)
Dec 24, 2008
4.341
4.360
4.251
4.319
5,612,744
+0.06(+1.43%)
Dec 23, 2008
4.386
4.395
4.201
4.258
25,372,942
-0.07(-1.56%)
Dec 22, 2008
4.504
4.504
4.275
4.325
22,487,544
-0.18(-3.97%)
Dec 19, 2008
4.550
4.596
4.428
4.504
34,323,644
+0.00(+0.00%)
Dec 18, 2008
4.598
4.624
4.463
4.504
30,375,360
-0.06(-1.39%)
Dec 17, 2008
4.406
4.622
4.391
4.567
40,593,076
+0.12(+2.65%)
Dec 16, 2008
4.341
4.493
4.299
4.450
35,509,540
+0.15(+3.45%)
Dec 15, 2008
4.360
4.384
4.236
4.301
21,269,982
-0.02(-0.40%)
Dec 12, 2008
4.221
4.351
4.188
4.319
0
+0.01(+0.20%)
Dec 11, 2008
4.430
4.432
4.282
4.310
24,973,284
-0.16(-3.52%)
Dec 10, 2008
4.410
4.504
4.343
4.467
23,637,516
+0.09(+2.04%)
Dec 09, 2008
4.572
4.670
4.347
4.378
29,012,904
-0.23(-5.06%)
Dec 08, 2008
4.482
4.709
4.423
4.611
34,295,800
+0.23(+5.28%)
Dec 05, 2008
4.175
4.404
3.931
4.380
0
+0.17(+4.10%)
Dec 04, 2008
4.419
4.441
4.142
4.208
54,416,508
-0.36(-7.88%)
Dec 03, 2008
4.474
4.602
4.345
4.567
35,872,516
+0.14(+3.10%)
Dec 02, 2008
4.469
4.548
4.347
4.430
31,605,504
+0.00(+0.10%)
Dec 01, 2008
4.888
4.895
4.419
4.426
36,391,020
-0.55(-11.09%)
Nov 28, 2008
4.919
5.093
4.919
4.977
12,669,547
+0.03(+0.53%)
Nov 26, 2008
4.565
4.982
4.565
4.951
33,250,520
+0.32(+6.82%)
Nov 25, 2008
4.661
4.788
4.478
4.635
29,082,266
+0.03(+0.57%)
Nov 24, 2008
4.498
4.762
4.269
4.609
46,868,276
+0.26(+5.97%)
Nov 21, 2008
4.096
4.362
3.992
4.349
45,123,564
+0.32(+7.96%)
Nov 20, 2008
3.946
4.314
3.883
4.029
38,647,420
+0.01(+0.27%)
Nov 19, 2008
4.428
4.428
4.005
4.018
45,845,948
-0.36(-8.13%)
Nov 18, 2008
4.487
4.557
4.256
4.373
41,914,804
-0.12(-2.76%)
Nov 17, 2008
4.607
4.716
4.498
4.498
32,487,636
-0.15(-3.28%)
Nov 14, 2008
4.864
4.897
4.602
4.650
0
-0.28(-5.71%)
Nov 13, 2008
4.762
4.936
4.399
4.932
56,887,156
+0.19(+3.95%)
Nov 12, 2008
4.967
4.982
4.696
4.744
42,548,208
-0.37(-7.25%)
Nov 11, 2008
5.017
5.257
4.901
5.115
40,142,444
-0.05(-1.05%)
Nov 10, 2008
5.374
5.394
5.095
5.169
25,478,330
-0.11(-2.03%)
Nov 07, 2008
5.239
5.318
5.169
5.276
0
+0.04(+0.75%)
Nov 06, 2008
5.669
5.765
5.191
5.237
51,706,640
-0.43(-7.62%)
Nov 05, 2008
5.673
5.804
5.641
5.669
33,026,794
-0.09(-1.48%)
Nov 04, 2008
5.747
5.774
5.542
5.754
27,162,412
+0.09(+1.57%)
Nov 03, 2008
5.826
5.855
5.584
5.665
38,276,760
-0.17(-2.84%)
Oct 31, 2008
5.852
5.929
5.701
5.831
0
+0.01(+0.22%)
Oct 30, 2008
5.953
6.042
5.728
5.818
35,051,040
+0.02(+0.41%)
Oct 29, 2008
5.515
6.103
5.439
5.794
48,360,312
+0.26(+4.77%)
Oct 28, 2008
5.155
5.532
5.055
5.530
37,279,464
+0.50(+9.92%)
Oct 27, 2008
5.081
5.347
4.820
5.031
29,490,086
-0.12(-2.29%)
Oct 24, 2008
5.055
5.428
5.055
5.149
0
-0.20(-3.79%)
Oct 23, 2008
5.530
5.624
5.125
5.351
41,428,280
-0.12(-2.27%)
Oct 22, 2008
5.722
5.833
5.314
5.476
40,667,892
-0.36(-6.20%)
Oct 21, 2008
5.813
6.114
5.813
5.837
31,231,188
-0.17(-2.76%)
Oct 20, 2008
5.944
6.029
5.685
6.003
36,120,448
+0.12(+2.11%)
Oct 17, 2008
5.789
6.116
5.789
5.879
0
-0.13(-2.21%)
Oct 16, 2008
5.571
6.012
5.482
6.012
47,657,952
+0.38(+6.73%)
Oct 15, 2008
5.907
5.964
5.626
5.632
43,550,660
-0.28(-4.68%)
Oct 14, 2008
6.103
6.103
5.709
5.909
44,655,040
+0.03(+0.44%)
Oct 13, 2008
5.898
5.898
5.584
5.883
36,915,680
+0.29(+5.26%)
Oct 10, 2008
5.179
5.944
5.096
5.589
0
+0.11(+1.99%)
Oct 09, 2008
5.813
5.979
5.386
5.480
73,617,768
-0.54(-8.91%)
Oct 08, 2008
5.916
6.482
5.916
6.016
59,566,544
-0.05(-0.79%)
Oct 07, 2008
6.467
6.558
6.053
6.064
47,259,412
-0.34(-5.34%)
Oct 06, 2008
6.358
6.447
6.053
6.406
50,446,656
-0.10(-1.57%)
Oct 03, 2008
6.537
6.617
6.458
6.508
0
+0.09(+1.46%)
Oct 02, 2008
6.626
6.678
6.373
6.415
32,220,074
-0.26(-3.85%)
Oct 01, 2008
6.595
6.674
6.493
6.672
36,603,836
+0.02(+0.33%)
Sep 30, 2008
6.739
6.739
6.482
6.650
33,334,624
+0.06(+0.89%)
Sep 29, 2008
6.848
7.016
6.591
6.591
37,077,732
-0.37(-5.35%)
Sep 26, 2008
6.896
7.042
6.783
6.964
0
+0.05(+0.69%)
Sep 25, 2008
6.840
7.079
6.833
6.916
33,180,436
+0.12(+1.80%)
Sep 24, 2008
6.977
7.007
6.767
6.794
22,912,266
-0.14(-2.07%)
Sep 23, 2008
6.874
7.097
6.855
6.938
33,321,756
+0.10(+1.40%)
Sep 22, 2008
7.040
7.323
6.833
6.842
26,671,568
-0.25(-3.53%)
Sep 19, 2008
7.280
7.844
7.049
7.092
0
-0.08(-1.15%)
Sep 18, 2008
7.134
7.236
6.809
7.175
43,919,272
+0.14(+1.98%)
Sep 17, 2008
7.330
7.445
7.027
7.036
60,567,316
-0.42(-5.64%)
Sep 16, 2008
7.060
7.591
7.060
7.456
51,165,956
+0.21(+2.95%)
Sep 15, 2008
7.212
7.465
7.190
7.243
34,524,472
-0.17(-2.24%)
Sep 12, 2008
7.517
7.628
7.362
7.408
0
-0.22(-2.94%)
Sep 11, 2008
7.386
7.633
7.378
7.633
34,491,552
+0.11(+1.45%)
Sep 10, 2008
7.633
7.633
7.373
7.524
38,328,500
+0.07(+0.99%)
Sep 09, 2008
7.663
7.709
7.443
7.450
40,354,268
-0.18(-2.40%)
Sep 08, 2008
7.626
7.678
7.450
7.633
39,566,844
+0.14(+1.92%)
Sep 05, 2008
7.197
7.498
7.190
7.489
0
+0.07(+0.88%)
Sep 04, 2008
7.681
7.748
7.404
7.423
63,326,500
-0.59(-7.39%)
Sep 03, 2008
7.885
8.044
7.831
8.016
35,557,908
+0.10(+1.27%)
Sep 02, 2008
8.016
8.055
7.898
7.916
33,701,840
+0.02(+0.25%)
Aug 29, 2008
7.962
8.105
7.888
7.896
0
-0.07(-0.82%)
Aug 28, 2008
7.857
7.970
7.774
7.962
28,751,714
+0.15(+1.92%)
Aug 27, 2008
7.678
7.840
7.626
7.811
31,768,282
+0.05(+0.62%)
Aug 26, 2008
7.746
7.779
7.657
7.763
28,175,272
+0.02(+0.23%)
Aug 25, 2008
7.794
7.822
7.731
7.746
30,050,272
-0.10(-1.22%)
Aug 22, 2008
7.700
7.848
7.700
7.842
0
+0.17(+2.24%)
Aug 21, 2008
7.541
7.742
7.474
7.670
28,793,240
+0.07(+0.95%)
Aug 20, 2008
7.626
7.665
7.506
7.598
29,748,498
+0.02(+0.29%)
Aug 19, 2008
7.722
7.724
7.515
7.576
20,545,748
-0.18(-2.30%)
Aug 18, 2008
7.877
7.931
7.705
7.755
19,131,228
-0.08(-1.03%)
Aug 15, 2008
7.844
8.016
7.779
7.835
0
-0.02(-0.25%)
Aug 14, 2008
7.811
7.992
7.748
7.855
36,632,436
+0.06(+0.73%)
Aug 13, 2008
7.783
7.861
7.617
7.798
46,332,960
-0.08(-1.05%)
Aug 12, 2008
7.898
8.005
7.790
7.881
44,011,008
-0.18(-2.24%)
Aug 11, 2008
8.018
8.175
7.909
8.062
75,324,856
+0.03(+0.35%)
Aug 08, 2008
7.641
8.051
7.624
8.034
44,030,712
+0.40(+5.28%)
Aug 07, 2008
7.482
7.709
7.312
7.630
37,407,576
+0.12(+1.60%)
Aug 06, 2008
7.663
7.722
7.474
7.511
36,418,536
-0.20(-2.57%)
Aug 05, 2008
7.362
7.766
7.349
7.709
44,459,324
+0.41(+5.64%)
Aug 04, 2008
7.419
7.454
7.190
7.297
30,222,154
-0.13(-1.70%)
Aug 01, 2008
7.402
7.502
7.219
7.423
32,811,808
+0.08(+1.07%)
Jul 31, 2008
7.393
7.567
7.254
7.345
33,019,794
-0.10(-1.29%)
Jul 30, 2008
7.437
7.628
7.288
7.441
32,268,906
+0.03(+0.35%)
Jul 29, 2008
7.415
7.450
7.073
7.415
37,726,932
+0.32(+4.45%)
Jul 28, 2008
7.066
7.158
6.970
7.099
34,399,960
+0.02(+0.34%)
Jul 25, 2008
7.158
7.369
7.025
7.075
31,924,652
-0.08(-1.13%)
Jul 24, 2008
7.260
7.384
7.118
7.155
35,665,564
-0.25(-3.41%)
Jul 23, 2008
7.630
7.731
7.358
7.408
43,518,244
-0.22(-2.86%)
Jul 22, 2008
7.397
7.650
7.373
7.626
24,165,402
+0.19(+2.58%)
Jul 21, 2008
7.563
7.633
7.317
7.434
25,495,490
-0.09(-1.22%)
Jul 18, 2008
7.940
7.940
7.524
7.526
35,680,120
-0.16(-2.07%)
Jul 17, 2008
7.467
7.748
7.347
7.685
42,766,236
+0.24(+3.28%)
Jul 16, 2008
7.121
7.480
7.036
7.441
42,845,292
+0.33(+4.69%)
Jul 15, 2008
6.994
7.175
6.863
7.108
43,694,444
+0.07(+1.02%)
Jul 14, 2008
6.927
7.123
6.881
7.036
29,890,434
+0.20(+3.00%)
Jul 11, 2008
6.757
6.979
6.652
6.831
35,285,048
-0.06(-0.92%)
Jul 10, 2008
6.988
7.097
6.837
6.894
34,125,956
+0.00(+0.03%)
Jul 09, 2008
7.092
7.092
6.861
6.892
23,896,052
-0.18(-2.56%)
Jul 08, 2008
6.779
7.084
6.752
7.073
26,200,028
+0.29(+4.27%)
Jul 07, 2008
6.840
7.001
6.731
6.783
30,606,648
-0.02(-0.32%)
Jul 04, 2008
6.850
6.907
6.680
6.805
13,258,731
+0.00(+0.00%)
Jul 03, 2008
6.850
6.907
6.680
6.805
13,258,731
+0.00(+0.00%)
Jul 02, 2008
6.968
6.983
6.805
6.805
22,890,176
-0.15(-2.16%)
Jul 01, 2008
6.755
6.972
6.715
6.955
28,252,238
+0.10(+1.43%)
Jun 30, 2008
6.785
7.099
6.781
6.857
32,079,020
-0.08(-1.19%)
Jun 27, 2008
7.101
7.134
6.837
6.940
24,248,590
-0.02(-0.22%)
Jun 26, 2008
6.977
7.103
6.942
6.955
23,655,764
-0.14(-1.91%)
Jun 25, 2008
6.948
7.233
6.916
7.090
32,892,614
+0.17(+2.49%)
Jun 24, 2008
6.929
7.027
6.842
6.918
38,070,304
-0.06(-0.81%)
Jun 23, 2008
7.118
7.149
6.948
6.975
26,384,604
-0.10(-1.42%)
Jun 20, 2008
7.171
7.190
6.999
7.075
22,662,752
-0.14(-1.90%)
Jun 19, 2008
7.027
7.227
7.020
7.212
18,735,162
+0.19(+2.67%)
Jun 18, 2008
7.038
7.142
6.977
7.025
20,522,764
-0.07(-0.92%)
Jun 17, 2008
7.288
7.328
7.070
7.090
14,820,102
-0.19(-2.60%)
Jun 16, 2008
7.234
7.323
7.088
7.280
23,119,918
+0.07(+1.03%)
Jun 13, 2008
7.136
7.214
7.084
7.206
19,382,728
+0.16(+2.23%)
Jun 12, 2008
6.883
7.159
6.863
7.049
26,981,932
+0.23(+3.42%)
Jun 11, 2008
6.955
7.036
6.794
6.816
20,117,622
-0.22(-3.13%)
Jun 10, 2008
6.927
7.090
6.794
7.036
26,889,752
+0.19(+2.77%)
Jun 09, 2008
6.877
6.948
6.785
6.846
19,140,448
-0.04(-0.60%)
Jun 06, 2008
7.066
7.101
6.850
6.887
26,135,514
-0.29(-4.07%)
Jun 05, 2008
7.086
7.247
7.038
7.179
23,274,782
+0.16(+2.23%)
Jun 04, 2008
6.903
7.099
6.903
7.023
18,325,812
+0.04(+0.59%)
Jun 03, 2008
6.894
7.016
6.892
6.981
21,962,202
+0.10(+1.46%)
Jun 02, 2008
6.863
6.925
6.718
6.881
21,164,648
-0.10(-1.50%)
May 30, 2008
7.012
7.027
6.907
6.986
13,641,532
-0.03(-0.37%)
May 29, 2008
6.918
7.057
6.835
7.012
17,100,240
+0.09(+1.32%)
May 28, 2008
6.935
7.003
6.813
6.920
18,701,150
+0.02(+0.25%)
May 27, 2008
6.824
6.992
6.792
6.903
20,138,132
+0.10(+1.47%)
May 26, 2008
6.811
6.898
6.683
6.802
0
+0.00(+0.00%)
May 23, 2008
6.811
6.898
6.683
6.802
28,423,706
-0.03(-0.38%)
May 22, 2008
6.785
6.918
6.722
6.829
14,795,805
+0.07(+0.97%)
May 21, 2008
6.855
6.890
6.746
6.763
29,294,848
-0.07(-1.08%)
May 20, 2008
6.887
6.896
6.757
6.837
20,623,182
-0.07(-1.04%)
May 19, 2008
6.927
7.016
6.868
6.909
18,568,734
-0.03(-0.38%)
May 16, 2008
7.077
7.077
6.835
6.935
24,101,924
-0.05(-0.66%)
May 15, 2008
6.859
6.992
6.763
6.981
23,212,218
+0.14(+2.04%)
May 14, 2008
6.722
6.970
6.722
6.842
28,813,172
+0.16(+2.45%)
May 13, 2008
7.040
7.040
6.606
6.678
52,492,256
-0.32(-4.64%)
May 12, 2008
6.787
7.062
6.787
7.003
21,053,816
+0.24(+3.54%)
May 09, 2008
6.739
6.881
6.643
6.763
25,589,896
+0.01(+0.13%)
May 08, 2008
6.983
7.049
6.707
6.755
35,298,784
-0.16(-2.36%)
May 07, 2008
6.992
7.088
6.909
6.918
17,003,346
-0.06(-0.91%)
May 06, 2008
6.829
7.020
6.774
6.981
20,571,610
+0.13(+1.88%)
May 05, 2008
6.948
7.025
6.826
6.853
26,801,066
-0.15(-2.12%)
May 02, 2008
7.275
7.365
6.981
7.001
29,625,950
-0.19(-2.64%)
May 01, 2008
6.940
7.284
6.859
7.190
18,338,006
+0.17(+2.42%)
Apr 30, 2008
7.306
7.332
6.981
7.020
25,125,488
-0.23(-3.19%)
Apr 29, 2008
7.169
7.297
7.129
7.251
13,853,076
+0.08(+1.16%)
Apr 28, 2008
7.201
7.227
7.084
7.169
16,673,527
-0.01(-0.12%)
Apr 25, 2008
7.005
7.190
6.968
7.177
19,842,064
+0.21(+3.07%)
Apr 24, 2008
6.911
7.016
6.831
6.964
34,465,496
+0.07(+1.08%)
Apr 23, 2008
6.874
7.007
6.789
6.890
15,955,843
+0.03(+0.41%)
Apr 22, 2008
6.898
6.911
6.731
6.861
19,257,888
-0.08(-1.13%)
Apr 21, 2008
6.931
6.968
6.848
6.940
19,703,902
-0.04(-0.59%)
Apr 18, 2008
6.896
7.055
6.896
6.981
22,383,312
+0.19(+2.73%)
Apr 17, 2008
6.774
6.824
6.707
6.796
14,060,127
-0.01(-0.16%)
Apr 16, 2008
6.724
6.831
6.687
6.807
14,432,583
+0.12(+1.79%)
Apr 15, 2008
6.774
6.774
6.619
6.687
23,372,872
-0.03(-0.45%)
Apr 14, 2008
6.587
6.768
6.587
6.718
26,416,342
+0.17(+2.53%)
Apr 11, 2008
6.635
6.689
6.537
6.552
34,837,164
-0.18(-2.62%)
Apr 10, 2008
6.770
6.909
6.534
6.728
57,071,140
-0.26(-3.74%)
Apr 09, 2008
7.092
7.094
6.859
6.990
23,793,844
-0.05(-0.65%)
Apr 08, 2008
7.005
7.066
6.946
7.036
17,062,780
+0.03(+0.47%)
Apr 07, 2008
7.297
7.297
6.977
7.003
25,609,970
-0.22(-3.08%)
Apr 04, 2008
7.463
7.463
7.149
7.225
33,259,114
-0.20(-2.67%)
Apr 03, 2008
7.471
7.508
7.336
7.423
18,996,140
-0.08(-1.07%)
Apr 02, 2008
7.508
7.587
7.439
7.504
30,438,774
+0.09(+1.18%)
Apr 01, 2008
7.245
7.484
7.009
7.417
33,415,960
+0.21(+2.93%)
Mar 31, 2008
7.101
7.258
7.068
7.206
31,106,050
+0.09(+1.22%)
Mar 28, 2008
7.118
7.179
6.990
7.118
24,436,962
-0.13(-1.80%)
Mar 27, 2008
7.386
7.434
7.245
7.249
20,623,954
-0.06(-0.86%)
Mar 26, 2008
7.482
7.482
7.259
7.312
22,404,438
-0.19(-2.58%)
Mar 25, 2008
7.511
7.537
7.397
7.506
26,010,390
+0.01(+0.17%)
Mar 24, 2008
7.456
7.611
7.373
7.493
30,217,082
+0.10(+1.36%)
Mar 21, 2008
7.020
7.421
7.020
7.393
37,577,188
+0.00(+0.00%)
Mar 20, 2008
7.020
7.421
7.020
7.393
37,577,188
+0.35(+4.95%)
Mar 19, 2008
7.216
7.299
7.036
7.044
25,623,432
-0.15(-2.12%)
Mar 18, 2008
6.962
7.199
6.962
7.197
37,639,108
+0.25(+3.57%)
Mar 17, 2008
6.850
7.049
6.772
6.948
40,265,368
-0.08(-1.15%)
Mar 14, 2008
7.062
7.169
6.831
7.029
34,731,572
-0.03(-0.40%)
Mar 13, 2008
7.003
7.112
6.942
7.057
50,663,336
-0.03(-0.40%)
Mar 12, 2008
7.125
7.247
7.025
7.086
40,321,056
-0.03(-0.37%)
Mar 11, 2008
6.887
7.112
6.887
7.112
34,457,120
+0.33(+4.88%)
Mar 10, 2008
6.802
6.877
6.745
6.781
21,501,296
-0.03(-0.42%)
Mar 07, 2008
6.787
6.918
6.711
6.809
26,358,990
-0.05(-0.67%)
Mar 06, 2008
7.203
7.203
6.842
6.855
26,728,050
-0.35(-4.84%)
Mar 05, 2008
7.275
7.321
7.081
7.203
26,333,042
-0.04(-0.54%)
Mar 04, 2008
7.040
7.267
7.040
7.243
43,551,616
+0.12(+1.71%)
Mar 03, 2008
6.951
7.125
6.911
7.121
28,698,774
+0.15(+2.13%)
Feb 29, 2008
7.005
7.136
6.925
6.972
23,062,278
-0.14(-1.90%)
Feb 28, 2008
7.086
7.206
7.075
7.108
22,123,106
-0.05(-0.76%)
Feb 27, 2008
7.227
7.254
7.101
7.162
29,436,312
-0.10(-1.32%)
Feb 26, 2008
7.105
7.280
7.094
7.258
29,709,910
+0.10(+1.46%)
Feb 25, 2008
7.081
7.179
6.999
7.153
34,994,632
+0.08(+1.11%)
Feb 22, 2008
6.855
7.081
6.831
7.075
42,253,460
+0.29(+4.20%)
Feb 21, 2008
6.831
6.957
6.781
6.789
35,608,424
-0.00(-0.06%)
Feb 20, 2008
6.495
6.925
6.495
6.794
45,970,224
+0.32(+4.88%)
Feb 19, 2008
6.565
6.646
6.460
6.478
18,923,052
-0.07(-1.03%)
Feb 18, 2008
6.493
6.561
6.415
6.545
0
+0.00(+0.00%)
Feb 15, 2008
6.493
6.561
6.415
6.545
19,512,312
+0.03(+0.43%)
Feb 14, 2008
6.746
6.807
6.497
6.517
22,839,770
-0.24(-3.52%)
Feb 13, 2008
6.755
6.792
6.615
6.755
21,211,856
+0.07(+1.08%)
Feb 12, 2008
6.787
6.813
6.624
6.683
23,124,682
-0.05(-0.74%)
Feb 11, 2008
6.598
6.783
6.532
6.733
19,306,010
+0.12(+1.85%)
Feb 08, 2008
6.829
6.887
6.606
6.611
28,285,338
-0.20(-2.97%)
Feb 07, 2008
6.678
6.911
6.678
6.813
34,941,124
+0.08(+1.26%)
Feb 06, 2008
6.813
6.903
6.694
6.728
25,473,432
-0.05(-0.77%)
Feb 05, 2008
6.744
6.957
6.744
6.781
36,140,652
-0.07(-1.02%)
Feb 04, 2008
7.038
7.088
6.783
6.850
23,397,834
-0.14(-2.06%)
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.