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
Ultra Consumer Goods 2X ETF
(NY:
UGE
)
17.74
+0.49 (+2.86%)
Official Closing Price
Updated: 8:00 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 (%)
May 29, 2009
1.315
1.346
1.300
1.346
1,235,851
+0.05(+3.68%)
May 28, 2009
1.299
1.301
1.264
1.298
456,392
+0.01(+0.82%)
May 27, 2009
1.344
1.344
1.287
1.287
105,646
-0.05(-3.52%)
May 26, 2009
1.287
1.341
1.287
1.334
439,753
+0.03(+2.23%)
May 22, 2009
1.304
1.326
1.304
1.305
246,024
+0.01(+0.53%)
May 21, 2009
1.329
1.329
1.283
1.298
232,818
-0.03(-2.39%)
May 20, 2009
1.342
1.360
1.330
1.330
718,395
+0.01(+0.91%)
May 19, 2009
1.286
1.331
1.286
1.318
206,221
+0.02(+1.52%)
May 18, 2009
1.276
1.298
1.276
1.298
213,933
+0.04(+3.03%)
May 15, 2009
1.324
1.324
1.252
1.260
128,017
-0.01(-0.86%)
May 14, 2009
1.232
1.271
1.232
1.271
143,415
+0.03(+2.66%)
May 13, 2009
1.230
1.250
1.225
1.238
646,820
-0.02(-1.42%)
May 12, 2009
1.257
1.266
1.254
1.256
217,103
+0.00(+0.27%)
May 11, 2009
1.324
1.324
1.249
1.252
205,561
-0.03(-2.68%)
May 08, 2009
1.304
1.327
1.271
1.287
709,336
+0.02(+1.95%)
May 07, 2009
1.287
1.327
1.246
1.262
1,056,279
+0.00(+0.06%)
May 06, 2009
1.250
1.266
1.250
1.262
306,242
+0.02(+1.34%)
May 05, 2009
1.265
1.265
1.236
1.245
715,939
-0.02(-1.29%)
May 04, 2009
1.252
1.261
1.249
1.261
214,013
+0.06(+4.95%)
May 01, 2009
1.156
1.202
1.156
1.202
211,636
-0.00(-0.35%)
Apr 30, 2009
1.201
1.224
1.190
1.206
451,638
+0.02(+1.34%)
Apr 29, 2009
1.189
1.214
1.189
1.190
436,847
+0.02(+1.58%)
Apr 28, 2009
1.170
1.183
1.168
1.171
680,943
+0.01(+0.62%)
Apr 27, 2009
1.155
1.188
1.155
1.164
117,716
+0.00(+0.26%)
Apr 24, 2009
1.145
1.180
1.145
1.161
344,143
+0.02(+2.06%)
Apr 23, 2009
1.142
1.142
1.108
1.138
251,121
-0.00(-0.30%)
Apr 22, 2009
1.126
1.174
1.126
1.141
391,155
-0.01(-0.56%)
Apr 21, 2009
1.136
1.154
1.126
1.148
217,341
+0.01(+0.76%)
Apr 20, 2009
1.160
1.176
1.126
1.139
479,555
-0.06(-4.87%)
Apr 17, 2009
1.185
1.208
1.179
1.197
100,126
+0.02(+1.80%)
Apr 16, 2009
1.142
1.182
1.138
1.176
194,574
+0.05(+4.61%)
Apr 15, 2009
1.113
1.139
1.101
1.124
225,396
+0.02(+1.96%)
Apr 14, 2009
1.109
1.109
1.093
1.103
149,278
-0.03(-3.03%)
Apr 13, 2009
1.136
1.143
1.125
1.137
608,972
-0.01(-0.79%)
Apr 09, 2009
1.167
1.167
1.140
1.146
306,084
+0.03(+2.85%)
Apr 08, 2009
1.103
1.114
1.097
1.114
27,071
+0.01(+1.24%)
Apr 07, 2009
1.107
1.119
1.092
1.101
213,960
-0.03(-3.07%)
Apr 06, 2009
1.126
1.137
1.113
1.135
933,359
-0.00(-0.17%)
Apr 03, 2009
1.122
1.137
1.112
1.137
938,958
+0.01(+0.87%)
Apr 02, 2009
1.117
1.159
1.107
1.128
2,131,363
+0.05(+4.56%)
Apr 01, 2009
1.044
1.084
1.013
1.078
1,095,421
+0.03(+3.08%)
Mar 31, 2009
1.059
1.075
1.043
1.046
750,380
-0.00(-0.25%)
Mar 30, 2009
1.113
1.113
1.025
1.049
1,116,682
-0.08(-7.42%)
Mar 26, 2009
1.134
1.134
1.094
1.133
787,646
+0.03(+2.96%)
Mar 25, 2009
1.099
1.123
1.060
1.100
1,085,543
+0.03(+2.35%)
Mar 24, 2009
1.076
1.094
1.074
1.075
345,331
-0.02(-1.45%)
Mar 23, 2009
1.047
1.091
1.047
1.091
1,748,553
+0.08(+8.28%)
Mar 20, 2009
1.034
1.036
1.000
1.007
776,289
-0.00(-0.16%)
Mar 19, 2009
1.065
1.066
1.005
1.009
1,929,499
-0.02(-1.99%)
Mar 18, 2009
1.059
1.060
0.9946
1.029
405,444
+0.01(+1.19%)
Mar 17, 2009
1.013
1.025
0.9924
1.017
214,726
+0.02(+1.51%)
Mar 16, 2009
0.9749
1.030
0.9749
1.002
404,282
+0.03(+2.87%)
Mar 13, 2009
0.9844
1.040
0.9543
0.9742
0
+0.03(+2.86%)
Mar 12, 2009
0.9329
0.9503
0.8935
0.9471
251,412
+0.04(+4.97%)
Mar 11, 2009
0.9079
0.9079
0.8958
0.9023
223,178
+0.02(+2.19%)
Mar 10, 2009
0.8587
0.8833
0.8587
0.8829
259,441
+0.04(+4.57%)
Mar 09, 2009
0.8428
0.8716
0.8428
0.8443
447,676
-0.03(-3.13%)
Mar 06, 2009
0.8580
0.8727
0.8292
0.8716
0
+0.02(+2.58%)
Mar 05, 2009
0.9151
0.9151
0.8492
0.8497
997,962
-0.07(-7.15%)
Mar 04, 2009
0.9185
0.9375
0.8867
0.9151
764,774
+0.02(+2.79%)
Mar 02, 2009
0.9829
0.9829
0.8885
0.8903
1,191,691
-0.07(-7.17%)
Feb 27, 2009
1.043
1.043
0.9424
0.9590
0
-0.01(-1.05%)
Feb 26, 2009
1.043
1.043
0.9689
0.9693
404,123
-0.04(-3.80%)
Feb 25, 2009
1.028
1.032
0.9946
1.008
457,052
-0.02(-1.98%)
Feb 24, 2009
0.9890
1.035
0.9856
1.028
478,683
+0.05(+4.94%)
Feb 23, 2009
1.037
1.037
0.9776
0.9795
285,271
-0.05(-4.85%)
Feb 20, 2009
1.022
1.041
1.006
1.029
508,581
-0.03(-2.72%)
Feb 19, 2009
1.078
1.085
1.057
1.058
418,306
+0.00(+0.11%)
Feb 18, 2009
1.117
1.117
1.043
1.057
446,461
+0.00(+0.40%)
Feb 17, 2009
1.070
1.079
1.049
1.053
406,078
-0.08(-6.75%)
Feb 13, 2009
1.115
1.129
1.115
1.129
279,725
-0.00(-0.15%)
Feb 12, 2009
1.070
1.131
1.070
1.131
257,037
+0.03(+2.40%)
Feb 11, 2009
1.093
1.115
1.092
1.104
487,294
+0.01(+0.76%)
Feb 10, 2009
1.142
1.162
1.083
1.096
873,537
-0.08(-6.64%)
Feb 09, 2009
1.186
1.186
1.168
1.174
26,411
-0.03(-2.42%)
Feb 06, 2009
1.185
1.215
1.184
1.203
143,890
+0.04(+3.42%)
Feb 05, 2009
1.104
1.165
1.104
1.163
720,904
+0.03(+2.67%)
Feb 04, 2009
1.187
1.187
1.125
1.133
1,770,475
-0.05(-4.10%)
Feb 03, 2009
1.125
1.185
1.125
1.182
311,287
+0.05(+4.49%)
Feb 02, 2009
1.125
1.131
1.106
1.131
356,239
-0.01(-1.09%)
Jan 30, 2009
1.246
1.246
1.137
1.143
0
-0.08(-6.79%)
Jan 29, 2009
1.262
1.266
1.227
1.227
580,394
-0.04(-2.94%)
Jan 28, 2009
1.252
1.267
1.244
1.264
819,578
+0.04(+3.18%)
Jan 27, 2009
1.219
1.235
1.213
1.225
631,871
+0.01(+0.87%)
Jan 26, 2009
1.203
1.235
1.195
1.214
848,604
+0.02(+1.62%)
Jan 23, 2009
1.189
1.208
1.166
1.195
1,268,126
-0.02(-1.65%)
Jan 22, 2009
1.197
1.225
1.185
1.215
828,769
-0.02(-1.26%)
Jan 21, 2009
1.191
1.231
1.173
1.231
526,092
+0.03(+2.62%)
Jan 20, 2009
1.230
1.270
1.199
1.199
703,103
-0.06(-4.98%)
Jan 16, 2009
1.259
1.266
1.228
1.262
529,526
+0.04(+3.38%)
Jan 15, 2009
1.205
1.233
1.181
1.221
630,577
+0.01(+0.59%)
Jan 14, 2009
1.289
1.289
1.192
1.213
403,674
-0.07(-5.74%)
Jan 13, 2009
1.279
1.304
1.273
1.287
365,695
+0.01(+1.06%)
Jan 12, 2009
1.302
1.357
1.273
1.274
150,414
-0.03(-2.17%)
Jan 09, 2009
1.374
1.374
1.302
1.302
365,853
-0.05(-3.43%)
Jan 08, 2009
1.342
1.348
1.325
1.348
252,996
-0.00(-0.28%)
Jan 07, 2009
1.329
1.377
1.329
1.352
224,208
-0.03(-2.46%)
Jan 06, 2009
1.430
1.432
1.371
1.386
262,399
+0.00(+0.16%)
Jan 05, 2009
1.410
1.410
1.382
1.384
203,448
-0.02(-1.30%)
Jan 02, 2009
1.362
1.413
1.347
1.402
0
+0.06(+4.13%)
Jan 01, 2009
1.353
1.357
1.329
1.346
0
+0.00(+0.00%)
Dec 31, 2008
1.353
1.357
1.329
1.346
249,589
+0.03(+2.04%)
Dec 30, 2008
1.252
1.321
1.252
1.319
108,789
+0.04(+3.28%)
Dec 29, 2008
1.287
1.287
1.248
1.278
68,141
-0.02(-1.71%)
Dec 26, 2008
1.283
1.300
1.276
1.300
211,689
+0.03(+2.74%)
Dec 24, 2008
1.276
1.276
1.265
1.265
27,732
+0.00(+0.23%)
Dec 23, 2008
1.277
1.284
1.259
1.262
143,520
+0.01(+0.96%)
Dec 22, 2008
1.287
1.287
1.250
1.250
100,918
-0.07(-5.41%)
Dec 19, 2008
1.330
1.357
1.316
1.322
144,075
+0.01(+0.63%)
Dec 18, 2008
1.349
1.362
1.313
1.313
185,515
-0.02(-1.28%)
Dec 17, 2008
1.309
1.343
1.301
1.330
127,647
+0.01(+0.40%)
Dec 16, 2008
1.285
1.325
1.265
1.325
162,906
+0.08(+6.35%)
Dec 15, 2008
1.296
1.296
1.224
1.246
128,888
-0.00(-0.24%)
Dec 12, 2008
1.137
1.249
1.136
1.249
501,160
-0.00(-0.25%)
Dec 11, 2008
1.299
1.308
1.247
1.252
206,089
-0.06(-4.70%)
Dec 10, 2008
1.331
1.331
1.285
1.314
172,071
+0.02(+1.46%)
Dec 09, 2008
1.322
1.352
1.286
1.295
657,305
-0.07(-5.00%)
Dec 08, 2008
1.362
1.387
1.332
1.363
407,874
+0.04(+2.86%)
Dec 05, 2008
1.224
1.329
1.199
1.325
809,251
+0.08(+6.81%)
Dec 04, 2008
1.287
1.328
1.235
1.241
590,537
-0.08(-5.78%)
Dec 03, 2008
1.250
1.317
1.221
1.317
363,212
+0.07(+5.69%)
Dec 02, 2008
1.265
1.265
1.199
1.246
512,649
+0.03(+2.38%)
Dec 01, 2008
1.302
1.302
1.205
1.217
223,811
-0.16(-11.57%)
Nov 28, 2008
1.359
1.379
1.348
1.376
515,818
+0.04(+2.71%)
Nov 26, 2008
1.226
1.340
1.226
1.340
292,350
+0.05(+3.75%)
Nov 25, 2008
1.324
1.344
1.240
1.291
453,909
+0.02(+1.30%)
Nov 24, 2008
1.288
1.330
1.213
1.275
734,744
+0.07(+5.59%)
Nov 21, 2008
1.160
1.207
1.060
1.207
879,638
+0.15(+13.89%)
Nov 20, 2008
1.175
1.253
1.060
1.060
969,200
-0.14(-11.34%)
Nov 19, 2008
1.313
1.314
1.185
1.196
447,465
-0.08(-6.51%)
Nov 18, 2008
1.279
1.302
1.212
1.279
438,617
+0.03(+2.36%)
Nov 17, 2008
1.293
1.341
1.249
1.249
499,443
-0.06(-4.35%)
Nov 14, 2008
1.430
1.430
1.306
1.306
235,010
-0.10(-6.88%)
Nov 13, 2008
1.266
1.403
1.215
1.403
642,198
+0.12(+9.75%)
Nov 12, 2008
1.344
1.344
1.273
1.278
316,569
-0.10(-7.59%)
Nov 11, 2008
1.470
1.541
1.350
1.383
625,558
-0.05(-3.69%)
Nov 10, 2008
1.537
1.537
1.401
1.436
464,210
-0.01(-1.02%)
Nov 07, 2008
1.446
1.459
1.411
1.451
277,110
+0.06(+3.96%)
Nov 06, 2008
1.426
1.505
1.389
1.396
300,907
-0.10(-6.75%)
Nov 05, 2008
1.643
1.643
1.493
1.497
422,902
-0.11(-6.61%)
Nov 04, 2008
1.569
1.615
1.567
1.603
685,433
+0.08(+5.01%)
Nov 03, 2008
1.568
1.568
1.512
1.526
416,854
+0.02(+1.23%)
Oct 31, 2008
1.402
1.563
1.402
1.508
659,709
+0.02(+1.48%)
Oct 30, 2008
1.496
1.514
1.432
1.486
227,747
+0.05(+3.26%)
Oct 29, 2008
1.491
1.530
1.428
1.439
1,152,760
+0.01(+0.93%)
Oct 28, 2008
1.356
1.426
1.231
1.426
364,876
+0.17(+13.92%)
Oct 27, 2008
1.314
1.318
1.238
1.251
1,392,234
-0.03(-2.59%)
Oct 24, 2008
1.234
1.330
1.221
1.285
528,496
-0.10(-7.03%)
Oct 23, 2008
1.452
1.452
1.274
1.382
514,999
-0.03(-2.32%)
Oct 22, 2008
1.520
1.520
1.358
1.415
471,737
-0.12(-8.09%)
Oct 21, 2008
1.588
1.594
1.539
1.539
252,283
-0.06(-3.79%)
Oct 20, 2008
1.616
1.616
1.513
1.600
427,471
+0.09(+6.00%)
Oct 17, 2008
1.477
1.576
1.429
1.509
1,283,894
+0.02(+1.55%)
Oct 16, 2008
1.399
1.488
1.274
1.486
1,564,755
+0.09(+6.31%)
Oct 15, 2008
1.485
1.551
1.398
1.398
551,685
-0.18(-11.61%)
Oct 14, 2008
1.879
1.879
1.536
1.581
1,144,758
-0.14(-7.98%)
Oct 13, 2008
1.661
1.719
1.560
1.719
726,609
+0.25(+16.65%)
Oct 10, 2008
1.469
1.567
1.286
1.473
1,278,691
-0.04(-2.53%)
Oct 09, 2008
1.762
1.770
1.494
1.511
530,292
-0.25(-14.17%)
Oct 08, 2008
1.685
1.805
1.685
1.761
1,096,081
-0.02(-1.15%)
Oct 07, 2008
1.940
1.940
1.781
1.781
161,295
-0.14(-7.27%)
Oct 06, 2008
1.931
2.046
1.791
1.921
605,987
-0.16(-7.48%)
Oct 03, 2008
2.195
2.195
2.072
2.076
489,618
-0.03(-1.38%)
Oct 02, 2008
2.180
2.181
2.105
2.106
195,393
-0.12(-5.38%)
Oct 01, 2008
2.120
2.228
2.120
2.225
267,338
+0.04(+1.68%)
Sep 30, 2008
2.045
2.188
2.045
2.188
618,586
+0.08(+3.99%)
Sep 29, 2008
2.184
2.253
2.057
2.104
334,767
-0.18(-7.90%)
Sep 26, 2008
2.243
2.308
2.240
2.285
0
+0.02(+0.87%)
Sep 25, 2008
2.164
2.291
2.164
2.265
164,544
+0.05(+2.43%)
Sep 24, 2008
2.286
2.286
2.189
2.212
83,909
-0.01(-0.66%)
Sep 23, 2008
2.309
2.309
2.226
2.226
91,780
-0.04(-1.66%)
Sep 22, 2008
2.474
2.575
2.264
2.264
305,318
-0.13(-5.52%)
Sep 19, 2008
2.582
15.14
2.355
2.396
0
+0.02(+0.73%)
Sep 18, 2008
2.244
2.385
2.244
2.379
531,084
+0.11(+4.72%)
Sep 17, 2008
2.350
2.350
2.272
2.272
108,287
-0.15(-6.25%)
Sep 16, 2008
2.296
2.424
2.296
2.423
778,508
+0.00(+0.16%)
Sep 15, 2008
2.427
2.499
2.419
2.419
298,636
-0.07(-2.75%)
Sep 12, 2008
2.446
2.488
2.446
2.488
180,919
+0.03(+1.03%)
Sep 11, 2008
2.402
2.463
2.401
2.463
254,370
+0.04(+1.63%)
Sep 10, 2008
2.419
2.436
2.410
2.423
180,364
+0.01(+0.54%)
Sep 09, 2008
2.474
2.474
2.410
2.410
241,639
-0.04(-1.48%)
Sep 08, 2008
2.506
2.513
2.402
2.446
1,290,919
+0.10(+4.23%)
Sep 05, 2008
2.249
2.347
2.208
2.347
0
+0.03(+1.15%)
Sep 04, 2008
2.329
2.372
2.320
2.320
316,992
-0.05(-2.13%)
Sep 03, 2008
2.364
2.371
2.362
2.371
34,335
-0.01(-0.51%)
Sep 02, 2008
2.411
2.433
2.383
2.383
408,059
+0.05(+2.30%)
Aug 29, 2008
2.310
2.385
2.310
2.329
95,081
-0.05(-1.94%)
Aug 28, 2008
2.355
2.378
2.355
2.375
67,481
+0.03(+1.41%)
Aug 27, 2008
2.313
2.349
2.309
2.343
39,802
+0.02(+0.78%)
Aug 26, 2008
2.321
2.349
2.310
2.324
56,626
-0.01(-0.48%)
Aug 25, 2008
2.389
2.389
2.336
2.336
102,899
-0.07(-2.93%)
Aug 22, 2008
2.355
2.415
2.355
2.406
361,099
+0.05(+1.92%)
Aug 21, 2008
2.336
2.364
2.321
2.361
421,846
-0.02(-0.79%)
Aug 20, 2008
2.366
2.383
2.347
2.380
339,521
-0.01(-0.43%)
Aug 19, 2008
2.383
2.406
2.383
2.390
172,203
-0.03(-1.38%)
Aug 18, 2008
2.476
2.512
2.423
2.423
70,439
-0.05(-2.13%)
Aug 15, 2008
2.478
2.487
2.476
2.476
0
+0.02(+0.89%)
Aug 14, 2008
2.370
2.486
2.370
2.454
259,652
+0.02(+0.97%)
Aug 13, 2008
2.424
2.442
2.403
2.430
641,300
-0.03(-1.20%)
Aug 12, 2008
2.385
2.471
2.385
2.460
248,110
+0.02(+0.76%)
Aug 11, 2008
2.461
2.478
2.361
2.441
785,243
+0.01(+0.50%)
Aug 08, 2008
2.196
2.429
2.196
2.429
370,422
+0.13(+5.47%)
Aug 07, 2008
2.304
2.337
2.301
2.303
149,885
-0.07(-2.98%)
Aug 06, 2008
2.340
2.374
2.330
2.374
96,402
+0.02(+0.89%)
Aug 05, 2008
2.138
2.353
2.138
2.353
328,824
+0.08(+3.70%)
Aug 04, 2008
2.208
2.272
2.202
2.269
127,435
+0.05(+2.41%)
Aug 01, 2008
2.121
2.239
2.121
2.216
824,042
+0.02(+0.95%)
Jul 31, 2008
2.238
2.238
2.194
2.195
64,761
-0.07(-3.05%)
Jul 30, 2008
2.264
2.294
2.230
2.264
329,933
+0.03(+1.37%)
Jul 29, 2008
2.233
2.233
2.185
2.233
28,286
+0.10(+4.56%)
Jul 28, 2008
2.177
2.182
2.136
2.136
114,811
-0.06(-2.67%)
Jul 25, 2008
2.151
2.227
2.151
2.194
247,846
-0.00(-0.01%)
Jul 24, 2008
2.311
2.311
2.195
2.195
247,054
-0.07(-2.91%)
Jul 23, 2008
2.249
2.263
2.217
2.260
512,754
+0.07(+3.14%)
Jul 22, 2008
2.173
2.192
2.166
2.192
35,682
+0.09(+4.20%)
Jul 21, 2008
2.096
2.154
2.096
2.103
106,966
-0.03(-1.38%)
Jul 18, 2008
2.154
2.154
2.120
2.133
45,956
-0.02(-0.85%)
Jul 17, 2008
2.139
2.151
2.100
2.151
105,250
+0.01(+0.51%)
Jul 16, 2008
2.114
2.142
2.114
2.140
55,464
+0.04(+1.86%)
Jul 15, 2008
2.009
2.101
2.009
2.101
392,106
+0.03(+1.44%)
Jul 14, 2008
2.095
2.095
2.060
2.071
325,258
-0.00(-0.00%)
Jul 11, 2008
1.984
2.071
1.984
2.071
132,058
+0.02(+0.77%)
Jul 10, 2008
2.133
2.133
2.053
2.055
604,852
-0.06(-2.89%)
Jul 09, 2008
2.136
2.136
2.116
2.116
662,957
-0.01(-0.25%)
Jul 08, 2008
2.104
2.122
2.065
2.122
275,816
+0.06(+3.15%)
Jul 07, 2008
2.072
2.078
2.026
2.057
27,256
-0.01(-0.26%)
Jul 04, 2008
2.069
2.070
2.062
2.062
145,924
+0.00(+0.00%)
Jul 03, 2008
2.069
2.070
2.062
2.062
145,924
+0.02(+0.95%)
Jul 02, 2008
2.053
2.053
2.038
2.043
80,132
-0.01(-0.46%)
Jul 01, 2008
2.018
2.060
2.011
2.053
137,023
-0.01(-0.53%)
Jun 30, 2008
2.063
2.063
2.063
2.063
13,205
-0.00(-0.01%)
Jun 27, 2008
2.114
2.114
2.054
2.064
74,771
-0.07(-3.27%)
Jun 26, 2008
2.174
2.174
2.133
2.133
23,242
-0.08(-3.56%)
Jun 25, 2008
2.196
2.251
2.196
2.212
154,507
+0.04(+1.79%)
Jun 24, 2008
2.177
2.195
2.154
2.173
644,443
-0.01(-0.54%)
Jun 23, 2008
2.272
2.272
2.177
2.185
84,147
-0.02(-1.01%)
Jun 20, 2008
2.234
2.234
2.205
2.207
73,952
-0.08(-3.48%)
Jun 19, 2008
2.264
2.287
2.252
2.287
26,411
+0.03(+1.17%)
Jun 18, 2008
2.302
2.302
2.257
2.260
324,862
-0.07(-2.93%)
Jun 17, 2008
2.329
2.329
2.329
2.329
5,282
+0.02(+1.03%)
Jun 16, 2008
2.323
2.323
2.305
2.305
15,846
-0.06(-2.64%)
Jun 13, 2008
2.344
2.367
2.344
2.367
5,282
+0.02(+0.78%)
Jun 12, 2008
2.373
2.388
2.349
2.349
1,391,891
+0.01(+0.46%)
Jun 11, 2008
2.359
2.368
2.338
2.338
44,899
-0.05(-2.12%)
Jun 10, 2008
2.384
2.389
2.272
2.389
36,976
+0.05(+1.92%)
Jun 09, 2008
2.355
2.355
2.321
2.344
409,379
-0.01(-0.32%)
Jun 06, 2008
2.424
2.424
2.351
2.351
168,770
-0.12(-4.83%)
Jun 05, 2008
2.450
2.475
2.442
2.471
1,768,151
+0.03(+1.19%)
Jun 04, 2008
2.427
2.454
2.427
2.441
312,237
+0.03(+1.27%)
Jun 03, 2008
2.443
2.443
2.408
2.411
66,029
-0.03(-1.33%)
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.