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
Nikkei 225 Index
(IX:
N225
)
38,646.11
-457.11 (-1.17%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
Jun 30, 2012
8811
9044
8803
9007
0
+0.00(+0.00%)
Jun 29, 2012
8811
9044
8803
9007
143,800
+132.67(+1.50%)
Jun 28, 2012
8816
8881
8806
8874
118,600
+143.62(+1.65%)
Jun 27, 2012
8678
8730
8642
8730
106,000
+66.50(+0.77%)
Jun 26, 2012
8672
8713
8619
8664
127,600
-70.63(-0.81%)
Jun 25, 2012
8838
8838
8726
8735
92,800
-63.73(-0.72%)
Jun 24, 2012
8734
8830
8732
8798
0
+0.00(+0.00%)
Jun 23, 2012
8734
8830
8732
8798
0
+0.00(+0.00%)
Jun 22, 2012
8734
8830
8732
8798
113,200
-25.72(-0.29%)
Jun 21, 2012
8794
8859
8791
8824
132,600
+71.76(+0.82%)
Jun 20, 2012
8739
8770
8711
8752
114,200
+96.44(+1.11%)
Jun 19, 2012
8693
8713
8631
8656
99,200
-65.15(-0.75%)
Jun 18, 2012
8724
8767
8711
8721
109,800
+151.70(+1.77%)
Jun 16, 2012
8608
8625
8553
8569
0
+0.00(+0.00%)
Jun 15, 2012
8608
8625
8553
8569
106,600
+0.43(+0.01%)
Jun 14, 2012
8531
8592
8521
8569
101,600
-18.95(-0.22%)
Jun 13, 2012
8558
8616
8554
8588
101,600
+51.12(+0.60%)
Jun 12, 2012
8479
8576
8452
8537
113,200
-88.18(-1.02%)
Jun 11, 2012
8612
8666
8595
8625
108,800
+165.64(+1.96%)
Jun 10, 2012
8610
8612
8427
8459
0
+0.00(+0.00%)
Jun 09, 2012
8610
8612
8427
8459
0
+0.00(+0.00%)
Jun 08, 2012
8610
8612
8427
8459
182,800
-180.46(-2.09%)
Jun 07, 2012
8639
8648
8600
8640
127,400
+106.19(+1.24%)
Jun 06, 2012
8428
8549
8413
8534
160,200
+151.53(+1.81%)
Jun 05, 2012
8331
8388
8307
8382
137,000
+86.37(+1.04%)
Jun 04, 2012
8279
8303
8239
8296
126,800
-144.62(-1.71%)
Jun 03, 2012
8465
8487
8422
8440
0
+0.00(+0.00%)
Jun 01, 2012
8465
8487
8422
8440
125,200
-102.48(-1.20%)
May 31, 2012
8500
8543
8455
8543
162,800
-90.46(-1.05%)
May 30, 2012
8638
8657
8569
8633
119,000
-23.89(-0.28%)
May 29, 2012
8566
8657
8517
8657
129,600
+63.93(+0.74%)
May 28, 2012
8605
8625
8569
8593
97,000
+12.76(+0.15%)
May 27, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 26, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 25, 2012
8617
8617
8551
8580
113,600
+17.01(+0.20%)
May 24, 2012
8538
8598
8497
8563
134,200
+6.78(+0.08%)
May 23, 2012
8715
8715
8539
8557
142,800
-172.69(-1.98%)
May 22, 2012
8722
8740
8690
8729
111,000
+95.40(+1.10%)
May 21, 2012
8618
8676
8609
8634
110,800
+22.58(+0.26%)
May 20, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 19, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 18, 2012
8728
8736
8588
8611
155,000
-265.28(-2.99%)
May 17, 2012
8789
8885
8766
8877
160,200
+75.42(+0.86%)
May 16, 2012
8866
8884
8756
8801
145,400
-99.57(-1.12%)
May 15, 2012
8911
8931
8839
8901
145,000
-73.10(-0.81%)
May 14, 2012
8986
9031
8948
8974
112,800
+20.53(+0.23%)
May 13, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 12, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 11, 2012
9019
9051
8945
8953
143,400
-56.34(-0.63%)
May 10, 2012
9013
9076
8986
9010
141,600
-35.41(-0.39%)
May 09, 2012
9113
9116
9021
9045
131,600
-136.59(-1.49%)
May 08, 2012
9190
9208
9159
9182
112,400
+62.51(+0.69%)
May 07, 2012
9198
9206
9109
9119
133,000
-261.11(-2.78%)
May 06, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 05, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 04, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 03, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 02, 2012
9398
9418
9345
9380
94,600
+29.30(+0.31%)
May 01, 2012
9472
9472
9333
9351
118,000
-169.94(-1.78%)
Apr 30, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 29, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 28, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 27, 2012
9564
9692
9464
9521
165,600
-40.94(-0.43%)
Apr 26, 2012
9613
9631
9531
9562
104,800
+0.82(+0.01%)
Apr 25, 2012
9578
9583
9530
9561
97,400
+92.97(+0.98%)
Apr 24, 2012
9466
9511
9423
9468
106,400
-74.13(-0.78%)
Apr 23, 2012
9599
9643
9521
9542
101,600
-19.19(-0.20%)
Apr 22, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 21, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 20, 2012
9575
9581
9533
9561
109,800
-27.02(-0.28%)
Apr 19, 2012
9579
9618
9566
9588
118,800
-78.88(-0.82%)
Apr 18, 2012
9594
9683
9594
9667
116,800
+202.55(+2.14%)
Apr 17, 2012
9476
9520
9455
9465
109,200
-5.93(-0.06%)
Apr 16, 2012
9523
9533
9464
9471
113,000
-167.35(-1.74%)
Apr 15, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 14, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 13, 2012
9613
9690
9604
9638
171,400
+113.20(+1.19%)
Apr 12, 2012
9486
9541
9449
9525
134,800
+66.05(+0.70%)
Apr 11, 2012
9399
9488
9388
9459
155,800
-79.28(-0.83%)
Apr 10, 2012
9583
9648
9510
9538
134,800
-8.24(-0.09%)
Apr 09, 2012
9565
9618
9535
9546
111,600
-142.19(-1.47%)
Apr 06, 2012
9710
9740
9659
9688
118,400
-79.16(-0.81%)
Apr 05, 2012
9738
9806
9693
9768
165,200
-52.38(-0.53%)
Apr 04, 2012
10046
10059
9820
9820
147,800
-230.41(-2.29%)
Apr 03, 2012
10082
10084
10041
10050
112,400
-59.50(-0.59%)
Apr 02, 2012
10162
10190
10110
10110
152,000
+26.30(+0.26%)
Apr 01, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 31, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 30, 2012
10089
10111
10033
10084
137,400
-31.20(-0.31%)
Mar 29, 2012
10135
10147
10085
10115
149,400
-67.80(-0.67%)
Mar 28, 2012
10154
10198
10124
10183
141,200
-72.60(-0.71%)
Mar 27, 2012
10153
10255
10152
10255
161,000
+237.00(+2.37%)
Mar 26, 2012
10040
10056
10016
10018
126,600
+6.70(+0.07%)
Mar 25, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 24, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 23, 2012
10015
10032
9999
10012
121,600
-115.60(-1.14%)
Mar 22, 2012
10055
10137
10052
10127
147,000
+40.60(+0.40%)
Mar 21, 2012
10101
10132
10074
10086
149,800
-55.50(-0.55%)
Mar 20, 2012
10142
10142
10142
10142
0
+0.00(+0.00%)
Mar 19, 2012
10151
10173
10134
10142
135,200
+12.20(+0.12%)
Mar 18, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 17, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 16, 2012
10111
10148
10090
10130
163,000
+6.50(+0.06%)
Mar 15, 2012
10115
10159
10078
10123
177,600
+72.80(+0.72%)
Mar 14, 2012
10064
10116
10050
10050
168,200
+151.42(+1.53%)
Mar 13, 2012
9921
10012
9888
9899
206,000
+9.22(+0.09%)
Mar 12, 2012
10016
10022
9890
9890
153,600
-39.88(-0.40%)
Mar 11, 2012
9911
10008
9853
9930
0
+0.00(+0.00%)
Mar 10, 2012
9911
10008
9853
9930
265,400
+160.78(+1.65%)
Mar 09, 2012
9675
9769
9659
9769
144,000
+192.90(+2.01%)
Mar 08, 2012
9509
9603
9509
9576
155,800
-61.57(-0.64%)
Mar 07, 2012
9705
9733
9603
9638
171,800
-60.96(-0.63%)
Mar 06, 2012
9757
9792
9674
9699
132,600
+0.00(+0.00%)
Mar 05, 2012
9757
9792
9674
9699
0
-78.44(-0.80%)
Mar 04, 2012
9797
9804
9729
9777
0
+0.00(+0.00%)
Mar 03, 2012
9797
9804
9729
9777
158,600
+69.66(+0.72%)
Mar 02, 2012
9771
9866
9666
9707
175,200
-15.87(-0.16%)
Mar 01, 2012
9772
9866
9706
9723
179,200
+0.72(+0.01%)
Feb 29, 2012
9567
9723
9529
9723
185,400
+88.59(+0.92%)
Feb 28, 2012
9726
9736
9628
9634
177,200
+0.00(+0.00%)
Feb 27, 2012
9726
9736
9628
9634
0
-13.45(-0.14%)
Feb 26, 2012
9595
9647
9576
9647
0
+0.00(+0.00%)
Feb 25, 2012
9595
9647
9576
9647
180,000
+51.81(+0.54%)
Feb 24, 2012
9550
9610
9514
9596
180,000
+41.57(+0.44%)
Feb 23, 2012
9460
9564
9443
9554
165,000
+90.98(+0.96%)
Feb 22, 2012
9459
9517
9440
9463
169,800
-22.07(-0.23%)
Feb 21, 2012
9534
9549
9463
9485
169,400
+0.00(+0.00%)
Feb 20, 2012
9534
9549
9463
9485
0
+100.92(+1.08%)
Feb 19, 2012
9371
9435
9369
9384
0
+0.00(+0.00%)
Feb 18, 2012
9371
9435
9369
9384
188,800
+146.07(+1.58%)
Feb 17, 2012
9232
9309
9214
9238
180,000
-22.24(-0.24%)
Feb 16, 2012
9109
9314
9108
9260
208,200
+208.27(+2.30%)
Feb 15, 2012
8979
9072
8973
9052
141,800
+52.89(+0.59%)
Feb 14, 2012
8954
9024
8949
8999
126,800
+0.00(+0.00%)
Feb 13, 2012
8954
9024
8949
8999
0
+52.01(+0.58%)
Feb 12, 2012
9011
9017
8947
8947
0
+0.00(+0.00%)
Feb 11, 2012
9011
9017
8947
8947
154,000
-55.07(-0.61%)
Feb 10, 2012
8996
9018
8943
9002
178,200
-13.35(-0.15%)
Feb 09, 2012
8972
9016
8957
9016
157,400
+98.07(+1.10%)
Feb 08, 2012
8904
8928
8887
8918
129,200
-11.68(-0.13%)
Feb 07, 2012
8940
8949
8917
8929
143,200
+0.00(+0.00%)
Feb 06, 2012
8940
8949
8917
8929
0
+97.27(+1.10%)
Feb 05, 2012
8849
8878
8826
8832
0
+0.00(+0.00%)
Feb 04, 2012
8849
8878
8826
8832
157,400
-44.89(-0.51%)
Feb 03, 2012
8865
8893
8849
8877
157,800
+67.03(+0.76%)
Feb 02, 2012
8789
8830
8780
8810
127,200
+7.28(+0.08%)
Feb 01, 2012
8781
8837
8777
8803
138,000
+9.46(+0.11%)
Jan 31, 2012
8804
8832
8774
8793
98,000
+0.00(+0.00%)
Jan 30, 2012
8804
8832
8774
8793
0
-48.17(-0.54%)
Jan 29, 2012
8851
8886
8811
8841
0
+0.00(+0.00%)
Jan 28, 2012
8851
8886
8811
8841
133,200
-8.25(-0.09%)
Jan 27, 2012
8890
8895
8835
8849
122,200
-34.22(-0.39%)
Jan 26, 2012
8842
8912
8816
8884
132,400
+98.36(+1.12%)
Jan 25, 2012
8815
8825
8769
8785
111,000
+19.43(+0.22%)
Jan 24, 2012
8754
8795
8745
8766
119,800
+0.00(+0.00%)
Jan 23, 2012
8754
8795
8745
8766
0
-0.46(-0.01%)
Jan 22, 2012
8751
8791
8725
8766
0
+0.00(+0.00%)
Jan 21, 2012
8751
8791
8725
8766
177,600
+126.68(+1.47%)
Jan 20, 2012
8597
8669
8597
8640
125,000
+89.10(+1.04%)
Jan 19, 2012
8458
8596
8446
8551
136,200
+84.18(+0.99%)
Jan 18, 2012
8420
8476
8413
8466
85,400
+88.04(+1.05%)
Jan 17, 2012
8410
8410
8352
8378
76,400
+0.00(+0.00%)
Jan 16, 2012
8410
8410
8352
8378
0
-121.66(-1.43%)
Jan 15, 2012
8471
8510
8459
8500
0
+0.00(+0.00%)
Jan 14, 2012
8471
8510
8459
8500
109,800
+114.43(+1.36%)
Jan 13, 2012
8423
8427
8360
8386
84,800
-62.29(-0.74%)
Jan 12, 2012
8441
8464
8426
8448
106,200
+25.62(+0.30%)
Jan 11, 2012
8423
8451
8405
8422
112,400
+0.00(+0.00%)
Jan 10, 2012
8423
8451
8405
8422
0
+31.91(+0.38%)
Jan 09, 2012
8489
8489
8349
8390
0
+0.00(+0.00%)
Jan 08, 2012
8489
8489
8349
8390
0
+0.00(+0.00%)
Jan 07, 2012
8489
8489
8349
8390
101,400
-98.36(-1.16%)
Jan 06, 2012
8516
8519
8482
8489
77,600
-71.40(-0.83%)
Jan 05, 2012
8550
8581
8548
8560
106,000
+0.00(+0.00%)
Jan 04, 2012
8550
8581
8548
8560
0
+104.76(+1.24%)
Jan 01, 2012
8435
8455
8416
8455
0
+0.00(+0.00%)
Dec 31, 2011
8435
8455
8416
8455
57,600
+56.46(+0.67%)
Dec 30, 2011
8368
8405
8331
8399
66,400
-24.73(-0.29%)
Dec 29, 2011
8426
8457
8415
8424
70,800
-16.94(-0.20%)
Dec 28, 2011
8443
8458
8429
8441
51,400
-38.78(-0.46%)
Dec 27, 2011
8504
8517
8477
8479
61,400
+0.00(+0.00%)
Dec 26, 2011
8504
8517
8477
8479
0
+84.18(+1.00%)
Dec 25, 2011
8430
8437
8384
8395
0
+0.00(+0.00%)
Dec 24, 2011
8430
8437
8384
8395
0
+0.00(+0.00%)
Dec 23, 2011
8430
8437
8384
8395
83,800
-64.82(-0.77%)
Dec 22, 2011
8443
8471
8441
8460
90,800
+123.50(+1.48%)
Dec 21, 2011
8318
8355
8318
8336
80,000
+40.36(+0.49%)
Dec 20, 2011
8363
8365
8272
8296
95,000
-105.60(-1.26%)
Dec 19, 2011
8416
8433
8391
8402
0
+0.00(+0.00%)
Dec 18, 2011
8416
8433
8391
8402
0
+0.00(+0.00%)
Dec 17, 2011
8416
8433
8391
8402
105,000
+24.35(+0.29%)
Dec 16, 2011
8449
8455
8374
8377
103,200
-141.76(-1.66%)
Dec 15, 2011
8514
8541
8486
8519
98,400
-33.68(-0.39%)
Dec 14, 2011
8536
8594
8519
8553
113,200
-101.01(-1.17%)
Dec 13, 2011
8653
8682
8633
8654
101,000
+0.00(+0.00%)
Dec 12, 2011
8653
8682
8633
8654
0
+117.36(+1.37%)
Dec 11, 2011
8521
8577
8503
8536
0
+0.00(+0.00%)
Dec 10, 2011
8521
8577
8503
8536
199,800
-128.12(-1.48%)
Dec 09, 2011
8664
8689
8625
8665
127,800
-57.59(-0.66%)
Dec 08, 2011
8629
8730
8614
8722
132,600
+147.01(+1.71%)
Dec 07, 2011
8645
8672
8571
8575
107,800
-120.82(-1.39%)
Dec 06, 2011
8698
8704
8668
8696
91,200
+0.00(+0.00%)
Dec 05, 2011
8698
8704
8668
8696
0
+52.23(+0.60%)
Dec 04, 2011
8603
8644
8592
8644
0
+0.00(+0.00%)
Dec 03, 2011
8603
8644
8592
8644
101,000
+46.37(+0.54%)
Dec 02, 2011
8581
8654
8577
8597
147,800
+162.77(+1.93%)
Dec 01, 2011
8408
8435
8362
8435
126,600
-43.21(-0.51%)
Nov 30, 2011
8371
8478
8351
8478
115,800
+190.33(+2.30%)
Nov 29, 2011
8270
8322
8260
8287
102,400
+0.00(+0.00%)
Nov 28, 2011
8270
8322
8260
8287
0
+127.48(+1.56%)
Nov 27, 2011
8138
8200
8136
8160
0
+0.00(+0.00%)
Nov 26, 2011
8138
8200
8136
8160
111,400
-5.17(-0.06%)
Nov 25, 2011
8189
8213
8157
8165
109,800
+0.00(+0.00%)
Nov 24, 2011
8189
8213
8157
8165
0
-149.56(-1.80%)
Nov 23, 2011
8264
8350
8261
8315
112,200
-33.53(-0.40%)
Nov 22, 2011
8349
8376
8344
8348
89,800
+0.00(+0.00%)
Nov 21, 2011
8349
8376
8344
8348
0
-26.64(-0.32%)
Nov 20, 2011
8374
8399
8360
8375
0
+0.00(+0.00%)
Nov 19, 2011
8374
8399
8360
8375
108,600
-104.72(-1.23%)
Nov 18, 2011
8422
8492
8400
8480
113,000
+16.47(+0.19%)
Nov 17, 2011
8547
8568
8459
8463
95,400
-78.77(-0.92%)
Nov 16, 2011
8547
8584
8528
8542
80,200
-61.77(-0.72%)
Nov 15, 2011
8631
8655
8595
8604
104,400
+0.00(+0.00%)
Nov 14, 2011
8631
8655
8595
8604
0
+89.23(+1.05%)
Nov 13, 2011
8546
8566
8486
8514
0
+0.00(+0.00%)
Nov 12, 2011
8546
8566
8486
8514
124,800
+13.67(+0.16%)
Nov 11, 2011
8597
8600
8501
8501
150,000
-254.64(-2.91%)
Nov 10, 2011
8725
8763
8679
8755
137,400
+99.93(+1.15%)
Nov 09, 2011
8744
8772
8644
8656
136,400
-111.58(-1.27%)
Nov 08, 2011
8772
8780
8741
8767
100,000
+0.00(+0.00%)
Nov 07, 2011
8772
8780
8741
8767
0
-34.31(-0.39%)
Nov 06, 2011
8761
8815
8729
8801
0
+0.00(+0.00%)
Nov 04, 2011
8761
8815
8729
8801
125,000
+160.98(+1.86%)
Nov 03, 2011
8720
8720
8640
8640
0
+0.00(+0.00%)
Nov 02, 2011
8720
8720
8640
8640
129,200
-195.10(-2.21%)
Nov 01, 2011
8881
8946
8832
8836
103,800
-152.87(-1.70%)
Oct 31, 2011
9011
9152
8988
8988
133,800
-62.08(-0.69%)
Oct 30, 2011
9059
9086
9003
9050
0
+0.00(+0.00%)
Oct 29, 2011
9059
9086
9003
9050
0
+0.00(+0.00%)
Oct 28, 2011
9059
9086
9003
9050
165,000
+123.93(+1.39%)
Oct 27, 2011
8779
8927
8732
8927
139,800
+178.07(+2.04%)
Oct 26, 2011
8674
8799
8643
8748
108,800
-13.84(-0.16%)
Oct 25, 2011
8866
8870
8755
8762
106,800
-81.67(-0.92%)
Oct 24, 2011
8765
8844
8762
8844
97,400
+165.09(+1.90%)
Oct 23, 2011
8679
8700
8652
8679
0
+0.00(+0.00%)
Oct 22, 2011
8679
8700
8652
8679
0
+0.00(+0.00%)
Oct 21, 2011
8679
8700
8652
8679
97,000
-3.26(-0.04%)
Oct 20, 2011
8734
8734
8672
8682
109,200
-90.39(-1.03%)
Oct 19, 2011
8808
8832
8745
8773
91,200
+30.63(+0.35%)
Oct 18, 2011
8759
8774
8727
8742
81,600
-137.69(-1.55%)
Oct 17, 2011
8881
8912
8857
8880
96,000
+131.64(+1.50%)
Oct 16, 2011
8783
8788
8734
8748
0
+0.00(+0.00%)
Oct 15, 2011
8783
8788
8734
8748
0
+0.00(+0.00%)
Oct 14, 2011
8783
8788
8734
8748
108,400
-75.29(-0.85%)
Oct 13, 2011
8833
8854
8809
8823
108,200
+84.35(+0.97%)
Oct 12, 2011
8720
8763
8689
8739
109,800
-34.78(-0.40%)
Oct 11, 2011
8734
8806
8726
8774
112,600
+168.06(+1.95%)
Oct 10, 2011
8593
8664
8589
8606
0
+0.00(+0.00%)
Oct 09, 2011
8593
8664
8589
8606
0
+0.00(+0.00%)
Oct 08, 2011
8593
8664
8589
8606
0
+0.00(+0.00%)
Oct 07, 2011
8593
8664
8589
8606
122,400
+83.60(+0.98%)
Oct 06, 2011
8464
8546
8464
8522
123,600
+139.04(+1.66%)
Oct 05, 2011
8491
8501
8343
8383
158,000
-73.14(-0.86%)
Oct 04, 2011
8426
8471
8359
8456
158,600
-89.36(-1.05%)
Oct 03, 2011
8568
8578
8456
8545
143,600
-154.81(-1.78%)
Oct 01, 2011
8714
8756
8654
8700
0
+0.00(+0.00%)
Sep 30, 2011
8714
8756
8654
8700
148,800
-0.94(-0.01%)
Sep 29, 2011
8528
8706
8501
8701
165,600
+85.58(+0.99%)
Sep 28, 2011
8608
8666
8596
8616
140,200
+5.70(+0.07%)
Sep 27, 2011
8496
8610
8479
8610
140,400
+235.82(+2.82%)
Sep 26, 2011
8548
8557
8360
8374
159,000
-186.13(-2.17%)
Sep 25, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 24, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 23, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 22, 2011
8643
8643
8545
8560
125,000
-180.90(-2.07%)
Sep 21, 2011
8717
8772
8707
8741
106,600
+19.92(+0.23%)
Sep 20, 2011
8764
8772
8704
8721
104,000
-142.92(-1.61%)
Sep 19, 2011
8785
8864
8864
8864
0
+0.00(+0.00%)
Sep 18, 2011
8785
8864
8774
8864
0
+0.00(+0.00%)
Sep 17, 2011
8785
8864
8774
8864
0
+0.00(+0.00%)
Sep 16, 2011
8785
8864
8774
8864
143,200
+195.30(+2.25%)
Sep 15, 2011
8645
8696
8634
8669
126,600
+150.29(+1.76%)
Sep 14, 2011
8624
8671
8499
8519
129,400
-97.98(-1.14%)
Sep 13, 2011
8589
8636
8549
8617
126,000
+80.88(+0.95%)
Sep 12, 2011
8579
8584
8521
8536
126,800
-201.99(-2.31%)
Sep 11, 2011
8739
8804
8726
8738
0
+0.00(+0.00%)
Sep 10, 2011
8739
8804
8726
8738
0
+0.00(+0.00%)
Sep 09, 2011
8739
8804
8726
8738
169,400
-55.46(-0.63%)
Sep 08, 2011
8863
8876
8758
8793
105,000
+29.71(+0.34%)
Sep 07, 2011
8723
8773
8703
8763
130,000
+172.84(+2.01%)
Sep 06, 2011
8687
8710
8588
8591
152,800
-193.89(-2.21%)
Sep 05, 2011
8828
8843
8757
8784
112,000
-166.28(-1.86%)
Sep 04, 2011
8981
9014
8915
8951
0
+0.00(+0.00%)
Sep 03, 2011
8981
9014
8915
8951
0
+0.00(+0.00%)
Sep 02, 2011
8981
9014
8915
8951
127,000
-110.06(-1.21%)
Sep 01, 2011
9017
9098
8998
9061
126,200
+105.60(+1.18%)
Aug 31, 2011
8938
8968
8906
8955
136,200
+1.30(+0.01%)
Aug 30, 2011
8958
8993
8936
8954
135,600
+102.55(+1.16%)
Aug 29, 2011
8802
8926
8751
8851
143,600
+53.57(+0.61%)
Aug 28, 2011
8747
8805
8742
8798
0
+0.00(+0.00%)
Aug 27, 2011
8747
8805
8742
8798
0
+0.00(+0.00%)
Aug 26, 2011
8747
8805
8742
8798
140,800
+25.42(+0.29%)
Aug 25, 2011
8748
8850
8742
8772
160,800
+132.75(+1.54%)
Aug 24, 2011
8812
8825
8621
8640
167,200
-93.40(-1.07%)
Aug 23, 2011
8703
8747
8630
8733
158,600
+104.88(+1.22%)
Aug 22, 2011
8687
8756
8619
8628
146,200
-91.11(-1.04%)
Aug 21, 2011
8772
8796
8707
8719
0
+0.00(+0.00%)
Aug 19, 2011
8772
8796
8707
8719
152,200
-224.52(-2.51%)
Aug 18, 2011
9043
9043
8931
8944
119,400
-113.50(-1.25%)
Aug 17, 2011
9048
9082
9004
9057
115,000
-50.17(-0.55%)
Aug 16, 2011
9135
9150
9073
9107
117,600
+21.02(+0.23%)
Aug 15, 2011
9083
9117
9033
9086
107,800
-213.47(-2.30%)
Aug 14, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 13, 2011
9469
9469
9264
9300
0
+336.16(+3.75%)
Aug 12, 2011
9064
9070
8927
8964
150,600
-18.22(-0.20%)
Aug 11, 2011
8877
8983
8832
8982
162,800
-56.80(-0.63%)
Aug 10, 2011
9111
9144
9021
9039
173,600
+94.26(+1.05%)
Aug 09, 2011
8912
8950
8657
8944
252,400
-153.08(-1.68%)
Aug 08, 2011
9170
9215
9057
9098
147,000
-202.32(-2.18%)
Aug 07, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 06, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 05, 2011
9469
9469
9264
9300
189,000
-359.30(-3.72%)
Aug 04, 2011
9686
9768
9615
9659
154,800
+22.04(+0.23%)
Aug 03, 2011
9705
9705
9610
9637
131,200
-207.45(-2.11%)
Aug 02, 2011
9872
9873
9822
9845
120,600
-120.42(-1.21%)
Aug 01, 2011
9907
10040
9906
9965
145,000
+131.98(+1.34%)
Jul 31, 2011
9867
9914
9824
9833
0
+0.00(+0.00%)
Jul 30, 2011
9867
9914
9824
9833
0
+0.00(+0.00%)
Jul 29, 2011
9867
9914
9824
9833
146,400
-68.32(-0.69%)
Jul 28, 2011
9937
9946
9854
9901
131,400
-145.85(-1.45%)
Jul 27, 2011
10048
10054
10009
10047
123,800
-50.50(-0.50%)
Jul 26, 2011
10078
10130
10044
10098
111,200
+47.70(+0.47%)
Jul 25, 2011
10081
10091
10039
10050
104,200
-82.10(-0.81%)
Jul 24, 2011
10097
10149
10076
10132
0
+0.00(+0.00%)
Jul 23, 2011
10097
10149
10076
10132
0
+0.00(+0.00%)
Jul 22, 2011
10097
10149
10076
10132
134,200
+121.70(+1.22%)
Jul 21, 2011
10020
10026
9974
10010
125,400
+4.50(+0.04%)
Jul 20, 2011
10008
10043
9986
10006
104,400
+116.18(+1.17%)
Jul 19, 2011
9922
9946
9890
9890
108,800
-84.75(-0.85%)
Jul 18, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 17, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 16, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 15, 2011
9920
9985
9919
9974
101,400
+38.35(+0.39%)
Jul 14, 2011
9929
9998
9884
9936
126,800
-27.02(-0.27%)
Jul 13, 2011
9891
9980
9887
9963
119,000
+37.22(+0.37%)
Jul 12, 2011
9943
9971
9908
9926
135,000
-143.58(-1.43%)
Jul 11, 2011
10069
10109
10058
10070
104,800
-68.20(-0.67%)
Jul 10, 2011
10206
10208
10126
10138
0
+0.00(+0.00%)
Jul 09, 2011
10206
10208
10126
10138
0
+0.00(+0.00%)
Jul 08, 2011
10206
10208
10126
10138
127,200
+66.60(+0.66%)
Jul 07, 2011
10047
10102
10029
10071
133,200
-11.40(-0.11%)
Jul 06, 2011
9987
10082
9968
10082
137,800
+110.04(+1.10%)
Jul 05, 2011
9959
9995
9948
9972
132,600
+7.37(+0.07%)
Jul 04, 2011
9980
10006
9940
9965
131,400
+97.02(+0.98%)
Jul 03, 2011
9879
9901
9850
9868
0
+0.00(+0.00%)
Jul 02, 2011
9879
9901
9850
9868
0
+0.00(+0.00%)
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.