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
Kennedy-Wilson Holdings Inc
(NY:
KW
)
10.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 29, 2011
7.417
7.436
7.307
7.404
74,489
+0.00(+0.00%)
Apr 28, 2011
7.268
7.404
7.236
7.404
78,730
+0.14(+1.87%)
Apr 27, 2011
7.197
7.275
7.197
7.268
29,668
+0.05(+0.63%)
Apr 26, 2011
7.113
7.255
7.113
7.223
91,637
+0.11(+1.55%)
Apr 25, 2011
7.081
7.126
7.074
7.113
57,768
+0.03(+0.37%)
Apr 21, 2011
7.048
7.087
6.990
7.087
49,202
+0.07(+1.01%)
Apr 20, 2011
7.010
7.016
6.945
7.016
47,948
+0.03(+0.46%)
Apr 19, 2011
7.016
7.029
6.958
6.984
48,577
-0.01(-0.09%)
Apr 18, 2011
6.997
7.029
6.945
6.990
49,707
-0.05(-0.73%)
Apr 15, 2011
6.964
7.068
6.958
7.042
69,467
+0.05(+0.65%)
Apr 14, 2011
6.951
7.003
6.945
6.997
28,895
+0.04(+0.56%)
Apr 13, 2011
6.951
6.977
6.919
6.958
65,795
+0.04(+0.56%)
Apr 12, 2011
6.951
6.990
6.916
6.919
86,897
-0.06(-0.93%)
Apr 11, 2011
7.132
7.132
6.958
6.984
75,447
-0.16(-2.26%)
Apr 08, 2011
7.165
7.165
7.068
7.145
65,603
+0.02(+0.27%)
Apr 07, 2011
7.113
7.139
7.087
7.126
47,173
+0.03(+0.36%)
Apr 06, 2011
7.107
7.113
7.081
7.100
56,400
-0.01(-0.18%)
Apr 05, 2011
7.081
7.113
7.035
7.113
73,390
+0.05(+0.64%)
Apr 04, 2011
7.107
7.107
7.029
7.068
37,274
-0.01(-0.18%)
Apr 01, 2011
7.048
7.107
7.022
7.081
43,955
+0.06(+0.83%)
Mar 31, 2011
7.022
7.042
6.984
7.022
61,875
+0.00(+0.00%)
Mar 30, 2011
7.042
7.042
6.997
7.022
37,016
+0.01(+0.18%)
Mar 29, 2011
6.971
7.042
6.971
7.010
34,071
+0.02(+0.28%)
Mar 28, 2011
6.977
7.016
6.945
6.990
41,773
+0.01(+0.19%)
Mar 25, 2011
6.984
7.016
6.951
6.977
29,767
-0.01(-0.18%)
Mar 24, 2011
6.997
7.022
6.951
6.990
43,645
+0.00(+0.00%)
Mar 23, 2011
6.900
7.003
6.867
6.990
53,090
+0.06(+0.84%)
Mar 22, 2011
6.816
6.938
6.816
6.932
27,694
+0.10(+1.52%)
Mar 21, 2011
6.774
6.841
6.757
6.828
78,077
+0.12(+1.73%)
Mar 18, 2011
6.641
6.712
6.609
6.712
122,321
+0.09(+1.37%)
Mar 17, 2011
6.712
6.719
6.596
6.622
48,124
-0.02(-0.29%)
Mar 16, 2011
6.628
6.712
6.596
6.641
83,018
-0.01(-0.10%)
Mar 15, 2011
6.647
6.706
6.596
6.647
267,338
-0.05(-0.77%)
Mar 14, 2011
6.673
6.874
6.673
6.699
50,139
-0.03(-0.48%)
Mar 11, 2011
6.777
6.783
6.722
6.731
44,678
-0.05(-0.76%)
Mar 10, 2011
6.951
6.951
6.783
6.783
94,351
-0.23(-3.23%)
Mar 09, 2011
7.022
7.035
6.990
7.010
11,957
+0.00(+0.00%)
Mar 08, 2011
6.945
7.029
6.919
7.010
36,920
+0.08(+1.21%)
Mar 07, 2011
6.951
6.958
6.874
6.925
64,928
+0.00(+0.00%)
Mar 04, 2011
6.977
7.048
6.900
6.925
133,037
-0.06(-0.83%)
Mar 03, 2011
6.958
6.997
6.932
6.984
50,096
+0.07(+1.03%)
Mar 02, 2011
6.938
6.938
6.867
6.913
44,620
-0.04(-0.56%)
Mar 01, 2011
7.139
7.158
6.932
6.951
66,321
-0.16(-2.27%)
Feb 28, 2011
7.158
7.158
7.029
7.113
102,899
+0.00(+0.00%)
Feb 25, 2011
7.029
7.113
7.022
7.113
52,939
+0.11(+1.57%)
Feb 24, 2011
6.893
7.022
6.841
7.003
229,457
+0.12(+1.79%)
Feb 23, 2011
7.035
7.035
6.874
6.880
101,537
-0.15(-2.12%)
Feb 22, 2011
7.081
7.081
7.010
7.029
90,969
-0.10(-1.36%)
Feb 18, 2011
7.113
7.132
7.042
7.126
263,303
+0.03(+0.46%)
Feb 17, 2011
6.951
7.100
6.938
7.094
58,357
+0.14(+1.95%)
Feb 16, 2011
7.016
7.016
6.932
6.958
70,467
-0.03(-0.37%)
Feb 15, 2011
7.042
7.055
6.958
6.984
62,600
+0.01(+0.09%)
Feb 14, 2011
6.971
7.048
6.958
6.977
126,495
-0.01(-0.09%)
Feb 11, 2011
6.977
6.984
6.945
6.984
27,783
+0.00(+0.00%)
Feb 10, 2011
6.919
6.984
6.919
6.984
100,824
+0.04(+0.56%)
Feb 09, 2011
6.900
6.951
6.867
6.945
99,704
+0.03(+0.37%)
Feb 08, 2011
6.945
6.945
6.887
6.919
90,792
-0.05(-0.74%)
Feb 07, 2011
6.919
6.971
6.913
6.971
36,804
+0.04(+0.56%)
Feb 04, 2011
6.867
6.951
6.841
6.932
95,721
+0.04(+0.56%)
Feb 03, 2011
6.971
6.977
6.848
6.893
55,465
-0.06(-0.93%)
Feb 02, 2011
6.925
6.971
6.673
6.958
111,252
+0.01(+0.19%)
Feb 01, 2011
6.854
6.951
6.803
6.945
393,408
+0.12(+1.80%)
Jan 31, 2011
6.854
6.854
6.822
6.822
86,488
+0.00(+0.00%)
Jan 28, 2011
6.822
6.848
6.790
6.822
167,118
-0.01(-0.19%)
Jan 27, 2011
6.828
6.880
6.822
6.835
38,593
+0.01(+0.19%)
Jan 26, 2011
6.848
6.951
6.777
6.822
53,976
-0.03(-0.38%)
Jan 25, 2011
6.790
6.887
6.790
6.848
84,766
+0.05(+0.67%)
Jan 24, 2011
6.809
6.822
6.790
6.803
40,249
+0.01(+0.19%)
Jan 21, 2011
6.803
6.803
6.757
6.790
107,025
+0.01(+0.10%)
Jan 20, 2011
6.757
6.809
6.757
6.783
95,558
+0.00(+0.00%)
Jan 19, 2011
6.803
6.816
6.764
6.783
111,128
+0.00(+0.00%)
Jan 18, 2011
6.731
6.790
6.725
6.783
66,265
+0.00(+0.00%)
Jan 14, 2011
6.841
6.854
6.757
6.783
122,434
-0.05(-0.76%)
Jan 13, 2011
6.764
6.893
6.757
6.835
176,752
+0.08(+1.25%)
Jan 12, 2011
6.596
6.790
6.570
6.751
419,505
+0.16(+2.35%)
Jan 11, 2011
6.563
6.602
6.544
6.596
77,748
+0.04(+0.59%)
Jan 10, 2011
6.531
6.570
6.505
6.557
144,894
+0.01(+0.20%)
Jan 07, 2011
6.486
6.544
6.453
6.544
220,748
+0.06(+0.90%)
Jan 06, 2011
6.466
6.486
6.453
6.486
39,156
+0.02(+0.30%)
Jan 05, 2011
6.460
6.486
6.428
6.466
99,856
+0.01(+0.20%)
Jan 04, 2011
6.421
6.492
6.395
6.453
251,606
+0.05(+0.81%)
Jan 03, 2011
6.466
6.466
6.395
6.402
275,690
-0.06(-0.90%)
Dec 31, 2010
6.402
6.466
6.402
6.460
180,631
+0.06(+1.01%)
Dec 30, 2010
6.453
6.466
6.382
6.395
84,715
-0.05(-0.70%)
Dec 29, 2010
6.344
6.466
6.324
6.441
64,518
+0.11(+1.74%)
Dec 28, 2010
6.292
6.350
6.240
6.331
73,371
+0.06(+0.93%)
Dec 27, 2010
6.085
6.272
6.085
6.272
36,839
+0.18(+2.97%)
Dec 23, 2010
6.033
6.137
6.033
6.091
428,411
+0.06(+1.07%)
Dec 22, 2010
6.001
6.064
5.962
6.027
497,675
+0.04(+0.65%)
Dec 21, 2010
6.020
6.046
5.956
5.988
247,593
-0.03(-0.43%)
Dec 20, 2010
6.137
6.188
6.014
6.014
142,288
-0.12(-1.90%)
Dec 17, 2010
6.175
6.240
6.124
6.130
236,396
-0.05(-0.73%)
Dec 16, 2010
6.227
6.240
6.156
6.175
281,740
-0.05(-0.73%)
Dec 15, 2010
6.272
6.279
6.195
6.221
190,619
-0.07(-1.13%)
Dec 14, 2010
6.331
6.344
6.272
6.292
44,997
-0.01(-0.10%)
Dec 13, 2010
6.337
6.344
6.298
6.298
35,775
-0.04(-0.61%)
Dec 10, 2010
6.311
6.344
6.311
6.337
59,725
+0.05(+0.82%)
Dec 09, 2010
6.369
6.369
6.272
6.285
280,528
-0.05(-0.71%)
Dec 08, 2010
6.356
6.376
6.324
6.331
51,020
-0.01(-0.10%)
Dec 07, 2010
6.363
6.369
6.298
6.337
135,984
+0.01(+0.10%)
Dec 06, 2010
6.376
6.402
6.279
6.331
183,694
-0.07(-1.11%)
Dec 03, 2010
6.376
6.408
6.376
6.402
79,382
+0.01(+0.20%)
Dec 02, 2010
6.402
6.402
6.369
6.389
185,290
-0.01(-0.10%)
Dec 01, 2010
6.421
6.466
6.369
6.395
253,713
+0.06(+1.02%)
Nov 30, 2010
6.350
6.428
6.318
6.331
1,056,877
-0.07(-1.11%)
Nov 29, 2010
6.382
6.447
6.382
6.402
125,827
-0.03(-0.50%)
Nov 26, 2010
6.408
6.499
6.408
6.434
114,535
+0.00(+0.00%)
Nov 24, 2010
6.434
6.434
6.434
6.434
182,126
+0.06(+0.91%)
Nov 23, 2010
6.337
6.479
6.337
6.376
209,212
-0.03(-0.40%)
Nov 22, 2010
6.492
6.492
6.376
6.402
146,097
-0.10(-1.59%)
Nov 19, 2010
6.628
6.628
6.447
6.505
269,944
-0.12(-1.76%)
Nov 18, 2010
6.473
6.738
6.466
6.622
982,445
+0.13(+1.99%)
Nov 17, 2010
6.518
6.531
6.434
6.492
113,771
+0.00(+0.00%)
Nov 16, 2010
6.609
6.686
6.486
6.492
457,316
-0.17(-2.52%)
Nov 15, 2010
6.673
6.790
6.635
6.660
459,226
+0.03(+0.39%)
Nov 12, 2010
6.757
6.854
6.622
6.635
659,016
-0.17(-2.47%)
Nov 11, 2010
6.796
7.042
6.731
6.803
244,252
+0.01(+0.10%)
Nov 10, 2010
6.861
6.893
6.796
6.796
78,210
-0.03(-0.38%)
Nov 09, 2010
6.951
6.951
6.809
6.822
54,070
-0.14(-2.04%)
Nov 08, 2010
6.906
7.016
6.906
6.964
34,909
+0.03(+0.37%)
Nov 05, 2010
6.951
6.951
6.925
6.938
30,490
-0.02(-0.28%)
Nov 04, 2010
6.958
7.087
6.919
6.958
231,378
+0.00(+0.00%)
Nov 03, 2010
6.945
6.958
6.945
6.958
61,801
+0.03(+0.47%)
Nov 02, 2010
6.893
6.925
6.854
6.925
44,038
+0.10(+1.42%)
Nov 01, 2010
6.919
6.997
6.822
6.828
58,468
-0.07(-1.03%)
Oct 29, 2010
6.893
6.932
6.874
6.900
74,197
+0.01(+0.09%)
Oct 28, 2010
6.900
6.938
6.822
6.893
54,758
+0.05(+0.76%)
Oct 27, 2010
6.919
6.945
6.777
6.841
30,927
-0.08(-1.21%)
Oct 25, 2010
6.951
6.977
6.906
6.925
27,977
-0.04(-0.56%)
Oct 22, 2010
6.945
6.964
6.835
6.964
57,140
+0.01(+0.19%)
Oct 21, 2010
6.951
6.984
6.861
6.951
44,445
+0.02(+0.28%)
Oct 20, 2010
6.867
6.951
6.809
6.932
205,196
+0.11(+1.61%)
Oct 19, 2010
6.596
6.977
6.583
6.822
51,916
-0.11(-1.59%)
Oct 18, 2010
6.751
6.932
6.751
6.932
44,012
+0.22(+3.28%)
Oct 15, 2010
6.938
6.938
6.693
6.712
103,645
-0.10(-1.52%)
Oct 14, 2010
6.874
6.874
6.816
6.816
42,006
-0.03(-0.47%)
Oct 13, 2010
6.951
6.951
6.822
6.848
91,009
-0.09(-1.30%)
Oct 12, 2010
6.893
6.951
6.803
6.938
33,318
+0.02(+0.28%)
Oct 11, 2010
6.880
6.919
6.809
6.919
19,457
+0.02(+0.28%)
Oct 08, 2010
6.900
6.925
6.874
6.900
35,231
+0.04(+0.57%)
Oct 07, 2010
6.984
6.984
6.861
6.861
635
-0.08(-1.21%)
Oct 06, 2010
6.887
6.997
6.854
6.945
117,761
+0.03(+0.47%)
Oct 05, 2010
6.848
6.913
6.596
6.913
122,612
+0.13(+1.91%)
Oct 04, 2010
6.877
6.880
6.764
6.783
34,421
-0.11(-1.59%)
Oct 01, 2010
6.893
6.906
6.725
6.893
45,292
+0.03(+0.47%)
Sep 30, 2010
6.893
6.893
6.816
6.861
44,516
-0.03(-0.47%)
Sep 29, 2010
6.919
6.919
6.783
6.893
39,431
-0.05(-0.74%)
Sep 28, 2010
6.945
6.955
6.816
6.945
6,464
+0.06(+0.85%)
Sep 27, 2010
6.984
6.984
6.848
6.887
32,597
-0.10(-1.39%)
Sep 24, 2010
6.777
6.990
6.751
6.984
56,308
+0.26(+3.85%)
Sep 23, 2010
6.816
6.848
6.660
6.725
1,240
-0.12(-1.70%)
Sep 22, 2010
6.938
6.951
6.790
6.841
17,887
-0.08(-1.21%)
Sep 21, 2010
6.790
6.964
6.777
6.925
22,601
+0.12(+1.71%)
Sep 20, 2010
6.557
6.841
6.518
6.809
110,412
+0.24(+3.64%)
Sep 17, 2010
6.570
6.660
6.538
6.570
164,017
-0.16(-2.40%)
Sep 15, 2010
6.783
6.822
6.699
6.731
48,362
-0.08(-1.14%)
Sep 14, 2010
6.984
6.990
6.790
6.809
39,004
-0.19(-2.77%)
Sep 13, 2010
6.951
7.048
6.854
7.003
78,390
+0.08(+1.22%)
Sep 10, 2010
6.861
7.010
6.828
6.919
47,160
+0.10(+1.42%)
Sep 09, 2010
7.029
7.048
6.796
6.822
413,053
-0.15(-2.13%)
Sep 08, 2010
6.919
6.984
6.913
6.971
47,103
+0.08(+1.13%)
Sep 07, 2010
6.796
6.919
6.731
6.893
1,011
+0.10(+1.52%)
Sep 03, 2010
6.731
6.848
6.486
6.790
67,059
+0.07(+1.06%)
Sep 02, 2010
6.557
6.719
6.486
6.719
502
+0.19(+2.97%)
Sep 01, 2010
6.441
6.525
6.382
6.525
171,117
+0.15(+2.33%)
Aug 31, 2010
6.350
6.376
6.292
6.376
2,165
-0.01(-0.10%)
Aug 30, 2010
6.337
6.434
6.337
6.382
57,831
+0.01(+0.10%)
Aug 27, 2010
6.376
6.389
6.182
6.376
58,491
+0.23(+3.79%)
Aug 26, 2010
6.143
6.201
6.137
6.143
708
+0.00(+0.00%)
Aug 25, 2010
6.085
6.143
6.085
6.143
702
+0.01(+0.11%)
Aug 24, 2010
6.182
6.201
6.137
6.137
2,850
-0.08(-1.35%)
Aug 23, 2010
6.208
6.227
6.182
6.221
50,374
+0.05(+0.84%)
Aug 20, 2010
6.240
6.240
6.162
6.169
108,722
-0.04(-0.63%)
Aug 19, 2010
6.363
6.363
6.175
6.208
2,449
-0.16(-2.44%)
Aug 18, 2010
6.434
6.434
6.344
6.363
10,896
-0.08(-1.30%)
Aug 17, 2010
6.363
6.453
6.363
6.447
1,691
+0.12(+1.94%)
Aug 16, 2010
6.305
6.344
6.234
6.324
67,025
+0.02(+0.31%)
Aug 13, 2010
6.305
6.415
6.298
6.305
72,426
-0.11(-1.71%)
Aug 12, 2010
6.428
6.486
6.376
6.415
422
-0.03(-0.40%)
Aug 11, 2010
6.518
6.531
6.298
6.441
3,071
-0.14(-2.16%)
Aug 10, 2010
6.693
6.738
6.563
6.583
38,918
-0.11(-1.64%)
Aug 09, 2010
6.706
6.712
6.673
6.693
22,230
+0.02(+0.29%)
Aug 06, 2010
6.673
6.719
6.602
6.673
12,080
-0.03(-0.39%)
Aug 05, 2010
6.563
6.725
6.563
6.699
32,682
+0.13(+1.97%)
Aug 04, 2010
6.428
6.570
6.428
6.570
42,787
+0.14(+2.21%)
Aug 03, 2010
6.447
6.466
6.408
6.428
63,919
-0.01(-0.10%)
Aug 02, 2010
6.473
6.525
6.428
6.434
81,945
+0.01(+0.20%)
Jul 30, 2010
6.421
6.505
6.415
6.421
51,535
-0.05(-0.70%)
Jul 29, 2010
6.622
6.622
6.434
6.466
34,933
-0.17(-2.53%)
Jul 28, 2010
6.635
6.667
6.576
6.635
1,138
+0.03(+0.49%)
Jul 27, 2010
6.402
6.635
6.402
6.602
53,515
+0.20(+3.13%)
Jul 26, 2010
6.428
6.453
6.389
6.402
48,563
+0.00(+0.00%)
Jul 23, 2010
6.421
6.441
6.350
6.402
53,592
-0.05(-0.80%)
Jul 22, 2010
6.421
6.466
6.395
6.453
90,639
+0.08(+1.32%)
Jul 21, 2010
6.382
6.434
6.363
6.369
84,279
+0.01(+0.20%)
Jul 20, 2010
6.150
6.356
6.150
6.356
43,789
+0.20(+3.26%)
Jul 19, 2010
6.150
6.169
6.130
6.156
22,456
+0.03(+0.42%)
Jul 16, 2010
6.130
6.337
6.111
6.130
97,620
-0.20(-3.17%)
Jul 15, 2010
6.369
6.395
6.253
6.331
63,435
-0.05(-0.71%)
Jul 14, 2010
6.389
6.389
6.279
6.376
68,522
+0.00(+0.00%)
Jul 13, 2010
6.376
6.376
6.292
6.376
2,782
+0.06(+0.92%)
Jul 12, 2010
6.311
6.356
6.292
6.318
90,118
+0.01(+0.10%)
Jul 09, 2010
6.311
6.434
6.292
6.311
49,624
-0.10(-1.51%)
Jul 08, 2010
6.415
6.466
6.389
6.408
127,317
+0.03(+0.51%)
Jul 07, 2010
6.078
6.376
6.046
6.376
205,325
+0.32(+5.23%)
Jul 06, 2010
6.059
6.538
5.943
6.059
1,422
-0.34(-5.35%)
Jul 02, 2010
6.402
6.596
6.382
6.402
153,824
-0.16(-2.46%)
Jul 01, 2010
6.518
6.654
6.518
6.563
80,125
+0.03(+0.50%)
Jun 30, 2010
6.531
6.809
6.492
6.531
2,231
-0.26(-3.81%)
Jun 29, 2010
6.828
6.945
6.783
6.790
125,564
-0.43(-5.91%)
Jun 25, 2010
7.216
7.307
7.068
7.216
3,350,069
+0.04(+0.54%)
Jun 24, 2010
7.624
7.624
7.048
7.178
154
+0.08(+1.19%)
Jun 23, 2010
7.081
7.113
7.029
7.094
141,614
-0.01(-0.18%)
Jun 22, 2010
7.094
7.113
7.055
7.107
99,234
+0.00(+0.00%)
Jun 21, 2010
7.113
7.113
7.048
7.107
49,766
+0.03(+0.37%)
Jun 18, 2010
7.081
7.113
7.042
7.081
86,699
-0.03(-0.45%)
Jun 17, 2010
7.107
7.113
7.061
7.113
30,890
+0.00(+0.00%)
Jun 16, 2010
7.184
7.184
7.081
7.113
37,297
-0.10(-1.35%)
Jun 15, 2010
7.113
7.210
7.081
7.210
88,814
+0.10(+1.46%)
Jun 14, 2010
7.081
7.113
7.029
7.107
15,081
-0.01(-0.09%)
Jun 11, 2010
7.055
7.126
7.055
7.113
39,125
+0.00(+0.00%)
Jun 10, 2010
7.113
7.116
7.087
7.113
60,738
+0.01(+0.18%)
Jun 09, 2010
7.152
7.184
7.087
7.100
43,106
+0.02(+0.27%)
Jun 08, 2010
7.074
7.116
7.055
7.081
25,709
+0.01(+0.09%)
Jun 07, 2010
7.061
7.132
7.055
7.074
73,147
+0.02(+0.27%)
Jun 04, 2010
7.055
7.113
7.048
7.055
21,031
-0.06(-0.91%)
Jun 03, 2010
7.100
7.158
6.945
7.119
60,816
+0.01(+0.09%)
Jun 02, 2010
7.178
7.197
7.107
7.113
36,320
-0.07(-0.99%)
Jun 01, 2010
7.132
7.216
7.061
7.184
90,322
+0.05(+0.73%)
May 28, 2010
7.132
7.326
7.100
7.132
65,636
+0.02(+0.27%)
May 27, 2010
7.132
7.132
6.984
7.113
76,873
+0.10(+1.48%)
May 26, 2010
7.130
7.145
6.971
7.010
55,672
-0.10(-1.45%)
May 25, 2010
7.100
7.119
7.087
7.113
12,561
-0.03(-0.45%)
May 24, 2010
7.107
7.223
7.100
7.145
53,513
+0.03(+0.36%)
May 21, 2010
7.100
7.171
7.100
7.119
12,062
-0.01(-0.09%)
May 20, 2010
7.223
7.275
7.074
7.126
78,560
+0.01(+0.09%)
May 19, 2010
7.204
7.475
7.119
7.119
250,863
-0.06(-0.90%)
May 18, 2010
7.385
7.436
7.184
7.184
24,478
-0.14(-1.86%)
May 17, 2010
7.372
7.430
7.304
7.320
26,908
-0.03(-0.35%)
May 14, 2010
7.346
7.436
7.275
7.346
20,103
+0.01(+0.18%)
May 13, 2010
7.365
7.507
7.210
7.333
32,934
-0.07(-0.96%)
May 12, 2010
7.469
7.495
7.307
7.404
130,195
-0.03(-0.43%)
May 11, 2010
7.501
7.540
7.430
7.436
53,507
+0.07(+0.97%)
May 10, 2010
7.524
7.566
7.288
7.365
60,234
+0.14(+1.88%)
May 07, 2010
7.346
7.482
7.171
7.229
51,195
-0.13(-1.76%)
May 06, 2010
7.501
7.559
6.473
7.359
70,599
-0.08(-1.04%)
May 05, 2010
7.495
7.495
7.404
7.436
41,831
+0.10(+1.32%)
May 04, 2010
7.223
7.410
7.216
7.339
106,727
+0.04(+0.53%)
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.