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
FTSE China Bull 3X Direxion
(NY:
YINN
)
25.40
+0.55 (+2.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 31, 2012
415.43
415.97
391.14
395.31
7,140
-3.44(-0.86%)
Jan 30, 2012
408.00
408.00
383.89
398.75
10,405
-25.18(-5.94%)
Jan 27, 2012
398.75
424.65
395.56
423.93
8,753
+27.17(+6.85%)
Jan 26, 2012
405.64
414.70
393.75
396.76
10,473
-2.72(-0.68%)
Jan 25, 2012
383.35
400.38
377.91
399.48
7,541
+16.13(+4.21%)
Jan 24, 2012
382.80
387.33
375.01
383.35
4,455
-1.63(-0.42%)
Jan 23, 2012
386.06
394.22
380.63
384.98
9,282
-0.51(-0.13%)
Jan 20, 2012
379.90
387.15
377.91
385.48
8,618
+1.58(+0.41%)
Jan 19, 2012
393.13
394.93
382.44
383.91
13,125
+1.28(+0.34%)
Jan 18, 2012
367.03
384.07
362.50
382.62
6,467
+17.04(+4.66%)
Jan 17, 2012
378.45
384.25
365.58
365.58
10,762
+10.60(+2.99%)
Jan 13, 2012
353.08
358.88
345.28
354.98
10,791
-6.80(-1.88%)
Jan 12, 2012
360.69
364.31
348.91
361.78
9,060
+2.36(+0.66%)
Jan 11, 2012
348.00
359.58
339.85
359.42
9,518
+13.05(+3.77%)
Jan 10, 2012
344.19
350.36
339.85
346.37
11,425
+24.65(+7.66%)
Jan 09, 2012
328.97
328.97
316.46
321.72
7,430
+6.34(+2.01%)
Jan 06, 2012
330.06
330.06
313.38
315.38
4,334
-14.14(-4.29%)
Jan 05, 2012
315.01
332.78
308.13
329.51
9,978
+11.35(+3.57%)
Jan 04, 2012
317.37
321.00
314.11
318.17
3,942
+22.91(+7.76%)
Dec 30, 2011
291.09
298.16
291.09
295.26
7,914
+2.35(+0.80%)
Dec 29, 2011
288.91
292.90
286.56
292.90
12,104
+5.62(+1.96%)
Dec 28, 2011
298.52
298.70
282.75
287.28
5,422
-13.96(-4.63%)
Dec 27, 2011
306.31
306.31
299.25
301.24
6,675
-2.18(-0.72%)
Dec 23, 2011
317.19
317.19
302.14
303.41
6,991
+17.22(+6.02%)
Dec 21, 2011
294.17
294.17
278.76
286.19
6,720
-8.16(-2.77%)
Dec 20, 2011
305.23
305.23
285.47
294.35
9,474
+21.57(+7.91%)
Dec 19, 2011
288.37
288.73
271.88
272.78
8,855
-19.03(-6.52%)
Dec 16, 2011
299.06
299.43
283.30
291.81
7,688
+9.06(+3.21%)
Dec 15, 2011
303.96
303.96
281.85
282.75
9,711
-9.61(-3.29%)
Dec 14, 2011
308.85
308.85
287.83
292.36
7,261
-20.84(-6.66%)
Dec 13, 2011
334.23
334.23
302.51
313.20
7,511
-10.69(-3.30%)
Dec 12, 2011
336.58
339.66
315.01
323.89
14,358
-27.17(-7.74%)
Dec 09, 2011
344.38
351.63
339.30
351.06
8,663
+13.58(+4.02%)
Dec 08, 2011
348.73
362.32
334.41
337.49
6,436
-26.25(-7.22%)
Dec 07, 2011
373.56
373.74
350.74
363.73
5,326
-2.57(-0.70%)
Dec 06, 2011
377.73
377.73
359.60
366.31
3,093
-11.06(-2.93%)
Dec 05, 2011
387.88
389.30
373.01
377.36
5,269
+10.68(+2.91%)
Dec 02, 2011
390.78
390.78
366.69
366.69
7,559
-10.80(-2.86%)
Dec 01, 2011
370.30
384.25
360.69
377.49
8,459
+3.93(+1.05%)
Nov 30, 2011
380.63
380.66
359.06
373.56
17,579
+49.30(+15.20%)
Nov 29, 2011
331.87
338.58
321.90
324.26
3,401
-7.43(-2.24%)
Nov 28, 2011
337.13
338.03
324.62
331.69
10,741
+30.63(+10.17%)
Nov 25, 2011
300.69
311.01
299.06
301.06
4,164
-1.27(-0.42%)
Nov 23, 2011
310.66
319.00
302.33
302.33
9,767
-25.19(-7.69%)
Nov 22, 2011
329.69
331.33
315.21
327.52
4,810
+6.71(+2.09%)
Nov 21, 2011
337.85
343.83
311.74
320.81
12,492
-41.87(-11.54%)
Nov 18, 2011
370.48
378.07
361.23
362.68
6,895
-1.23(-0.34%)
Nov 17, 2011
398.75
398.75
363.59
363.92
8,557
-32.21(-8.13%)
Nov 16, 2011
403.46
416.33
393.68
396.12
4,203
-26.37(-6.24%)
Nov 15, 2011
411.26
427.93
405.46
422.50
4,334
+2.72(+0.65%)
Nov 14, 2011
411.62
420.82
407.81
419.78
3,058
-1.09(-0.26%)
Nov 11, 2011
414.16
427.70
414.16
420.86
4,904
+18.49(+4.59%)
Nov 10, 2011
425.76
425.76
394.64
402.38
5,397
+3.14(+0.79%)
Nov 09, 2011
414.88
424.58
393.51
399.24
9,839
-56.97(-12.49%)
Nov 08, 2011
453.13
457.66
433.01
456.21
7,161
+8.88(+1.99%)
Nov 07, 2011
433.19
452.22
429.45
447.33
5,619
+11.78(+2.70%)
Nov 04, 2011
423.58
441.35
419.60
435.55
7,118
-2.18(-0.50%)
Nov 03, 2011
433.91
442.61
410.17
437.72
9,478
+12.51(+2.94%)
Nov 02, 2011
408.72
432.28
406.91
425.21
9,296
+43.32(+11.34%)
Nov 01, 2011
377.18
398.75
368.85
381.89
15,839
-35.53(-8.51%)
Oct 31, 2011
435.36
442.25
416.51
417.42
16,464
-45.13(-9.76%)
Oct 28, 2011
466.72
471.60
457.66
462.55
13,070
-13.68(-2.87%)
Oct 27, 2011
466.72
487.56
446.78
476.24
33,621
+66.61(+16.26%)
Oct 26, 2011
409.45
415.79
380.86
409.63
12,094
+26.82(+7.01%)
Oct 25, 2011
414.88
414.88
378.09
382.80
12,823
-30.81(-7.45%)
Oct 24, 2011
373.92
413.61
371.56
413.61
22,612
+62.71(+17.87%)
Oct 21, 2011
347.82
355.98
343.52
350.90
7,568
+15.32(+4.57%)
Oct 20, 2011
340.03
340.03
320.63
335.58
4,201
-10.92(-3.15%)
Oct 19, 2011
384.98
384.98
344.38
346.50
4,810
-28.33(-7.56%)
Oct 18, 2011
365.22
374.83
332.78
374.83
13,174
+8.70(+2.38%)
Oct 17, 2011
389.69
397.66
366.13
366.13
5,263
-27.01(-6.87%)
Oct 14, 2011
377.18
396.21
377.00
393.13
8,712
+20.12(+5.39%)
Oct 13, 2011
382.44
382.44
354.89
373.01
7,229
-7.61(-2.00%)
Oct 12, 2011
366.31
394.40
364.31
380.63
12,107
+27.91(+7.91%)
Oct 11, 2011
345.28
356.34
326.25
352.71
8,507
+7.98(+2.31%)
Oct 10, 2011
326.98
346.17
322.81
344.74
17,561
+34.44(+11.10%)
Oct 07, 2011
351.08
351.08
305.95
310.30
8,783
-26.28(-7.81%)
Oct 06, 2011
328.70
338.94
326.27
336.58
9,118
+25.92(+8.34%)
Oct 05, 2011
287.64
311.77
278.40
310.66
6,503
+23.76(+8.28%)
Oct 04, 2011
258.28
287.28
243.44
286.90
16,045
+17.73(+6.59%)
Oct 03, 2011
292.72
301.78
268.25
269.18
9,847
-33.33(-11.02%)
Sep 30, 2011
318.10
330.97
302.51
302.51
4,382
-32.99(-9.83%)
Sep 29, 2011
374.28
374.28
322.44
335.50
5,864
-16.13(-4.59%)
Sep 28, 2011
374.64
394.58
348.56
351.63
3,895
-32.63(-8.49%)
Sep 27, 2011
403.10
407.00
384.25
384.25
6,493
+22.29(+6.16%)
Sep 26, 2011
347.46
362.14
328.02
361.96
6,213
+4.89(+1.37%)
Sep 23, 2011
342.56
365.76
336.40
357.06
3,532
+19.94(+5.91%)
Sep 22, 2011
368.85
368.85
322.63
337.13
10,129
-71.59(-17.52%)
Sep 21, 2011
451.68
454.58
401.83
408.72
4,435
-40.78(-9.07%)
Sep 20, 2011
472.52
482.13
449.32
449.50
2,031
-23.24(-4.92%)
Sep 19, 2011
455.48
483.56
446.06
472.74
2,837
-26.79(-5.36%)
Sep 16, 2011
498.62
512.92
490.83
499.53
1,858
-3.26(-0.65%)
Sep 15, 2011
507.50
507.50
491.01
502.79
3,488
+8.88(+1.80%)
Sep 14, 2011
487.02
509.68
472.34
493.91
2,098
+13.01(+2.70%)
Sep 13, 2011
481.58
485.92
469.10
480.90
2,238
-3.40(-0.70%)
Sep 12, 2011
460.56
484.30
450.03
484.30
4,318
+0.00(+0.00%)
Sep 09, 2011
500.25
511.13
477.23
484.30
1,801
-38.39(-7.34%)
Sep 08, 2011
515.66
542.85
510.58
522.69
2,485
-14.17(-2.64%)
Sep 07, 2011
538.13
541.02
518.01
536.87
3,018
+29.93(+5.90%)
Sep 06, 2011
482.13
506.94
474.33
506.94
2,233
-7.81(-1.52%)
Sep 02, 2011
520.37
531.20
507.50
514.75
2,959
-49.84(-8.83%)
Sep 01, 2011
582.18
590.14
547.74
564.60
4,636
-15.95(-2.75%)
Aug 31, 2011
588.52
598.13
570.22
580.55
3,960
+13.41(+2.36%)
Aug 30, 2011
537.77
574.57
533.24
567.13
4,281
+21.21(+3.88%)
Aug 29, 2011
520.19
545.93
519.65
545.93
3,405
+40.96(+8.11%)
Aug 26, 2011
485.03
507.50
455.71
504.96
2,185
+12.85(+2.61%)
Aug 25, 2011
510.22
521.46
484.73
492.11
2,122
-12.79(-2.53%)
Aug 24, 2011
490.83
515.80
478.14
504.90
2,549
-6.77(-1.32%)
Aug 23, 2011
476.69
512.03
467.45
511.67
4,088
+60.90(+13.51%)
Aug 22, 2011
481.76
507.50
446.07
450.77
5,282
-6.89(-1.50%)
Aug 19, 2011
453.31
499.71
453.31
457.66
2,898
-17.76(-3.74%)
Aug 18, 2011
516.75
516.75
471.25
475.42
8,704
-88.63(-15.71%)
Aug 17, 2011
570.94
585.80
550.82
564.05
5,278
-3.62(-0.64%)
Aug 16, 2011
571.12
579.10
545.57
567.68
5,283
-34.08(-5.66%)
Aug 15, 2011
586.89
608.10
578.01
601.75
5,030
+42.59(+7.62%)
Aug 12, 2011
557.16
577.83
548.83
559.16
3,482
+14.50(+2.66%)
Aug 11, 2011
516.38
565.49
494.27
544.66
6,034
+59.81(+12.34%)
Aug 10, 2011
507.68
524.36
471.43
484.85
7,887
-55.83(-10.33%)
Aug 09, 2011
586.16
540.67
468.90
540.67
10,300
+61.99(+12.95%)
Aug 08, 2011
554.63
554.63
454.03
478.68
10,103
-126.15(-20.86%)
Aug 05, 2011
629.48
641.08
543.75
604.83
10,879
-29.91(-4.71%)
Aug 04, 2011
734.07
738.96
619.33
634.74
8,369
-112.55(-15.06%)
Aug 03, 2011
757.45
765.42
694.01
747.29
8,306
-18.67(-2.44%)
Aug 02, 2011
802.22
816.72
761.25
765.97
4,165
-69.24(-8.29%)
Aug 01, 2011
879.25
884.14
815.81
835.20
5,299
-0.36(-0.04%)
Jul 29, 2011
800.40
839.19
794.06
835.57
2,880
+3.62(+0.44%)
Jul 28, 2011
832.12
854.05
829.42
831.94
1,562
+0.00(+0.00%)
Jul 27, 2011
871.27
871.27
824.69
831.94
2,808
-32.26(-3.73%)
Jul 26, 2011
849.88
878.16
849.88
864.20
4,185
+23.20(+2.76%)
Jul 25, 2011
828.32
851.34
820.16
841.00
2,008
-12.87(-1.51%)
Jul 22, 2011
852.60
856.41
851.88
853.87
5,405
+23.92(+2.88%)
Jul 21, 2011
816.35
846.08
816.35
829.95
2,164
+0.54(+0.07%)
Jul 20, 2011
840.10
840.10
814.90
829.40
1,823
+11.06(+1.35%)
Jul 19, 2011
799.32
819.98
799.32
818.35
2,633
+35.34(+4.51%)
Jul 18, 2011
833.39
833.39
764.70
783.00
3,798
-28.46(-3.51%)
Jul 15, 2011
815.63
824.51
797.32
811.46
2,312
+24.29(+3.09%)
Jul 14, 2011
794.78
822.34
776.12
787.17
3,999
-15.95(-1.99%)
Jul 13, 2011
799.68
825.42
797.68
803.12
5,774
+34.98(+4.55%)
Jul 12, 2011
776.30
785.54
763.07
768.14
4,684
-29.73(-3.73%)
Jul 11, 2011
839.37
841.17
792.07
797.87
4,818
-64.16(-7.44%)
Jul 08, 2011
866.20
866.38
839.37
862.03
3,661
-15.41(-1.76%)
Jul 07, 2011
874.53
885.17
863.48
877.43
4,204
+15.22(+1.77%)
Jul 06, 2011
843.36
866.02
826.50
862.21
3,215
-18.49(-2.10%)
Jul 05, 2011
885.05
885.05
860.94
880.70
4,660
+6.89(+0.79%)
Jul 01, 2011
833.57
877.25
820.16
873.81
5,523
+41.32(+4.96%)
Jun 30, 2011
806.75
835.93
806.75
832.49
7,091
+29.54(+3.68%)
Jun 29, 2011
797.50
802.94
777.57
802.94
4,682
+11.78(+1.49%)
Jun 28, 2011
764.70
793.88
756.92
791.16
4,953
+39.15(+5.21%)
Jun 27, 2011
738.23
752.01
726.63
752.01
2,847
+32.63(+4.54%)
Jun 24, 2011
750.38
750.38
710.68
719.38
2,707
+12.51(+1.77%)
Jun 23, 2011
687.66
706.88
663.20
706.88
3,821
+11.42(+1.64%)
Jun 22, 2011
693.28
718.66
693.10
695.46
1,934
-15.04(-2.12%)
Jun 21, 2011
691.83
715.94
685.31
710.50
5,750
+44.23(+6.64%)
Jun 20, 2011
661.57
666.28
655.91
666.28
2,173
-1.09(-0.16%)
Jun 17, 2011
695.28
695.28
659.21
667.37
3,565
-9.97(-1.47%)
Jun 16, 2011
693.28
706.70
656.67
677.33
4,219
-20.30(-2.91%)
Jun 15, 2011
730.62
730.62
691.47
697.63
2,909
-49.30(-6.60%)
Jun 14, 2011
730.44
746.93
725.00
746.93
6,585
+49.12(+7.04%)
Jun 13, 2011
725.37
732.80
693.10
697.82
4,636
-7.61(-1.08%)
Jun 10, 2011
743.67
743.67
700.18
705.43
9,050
-55.83(-7.33%)
Jun 09, 2011
752.92
770.31
743.13
761.25
4,504
+12.33(+1.65%)
Jun 08, 2011
777.93
790.80
743.49
748.93
6,176
-34.26(-4.37%)
Jun 07, 2011
813.82
813.82
779.38
783.18
5,008
+5.62(+0.72%)
Jun 06, 2011
837.74
837.74
774.12
777.57
5,638
-57.27(-6.86%)
Jun 03, 2011
834.12
868.19
824.87
834.84
4,615
+32.62(+4.07%)
May 24, 2011
810.19
824.69
799.86
802.22
3,261
+6.34(+0.80%)
May 23, 2011
834.30
834.32
788.44
795.87
6,875
-70.51(-8.14%)
May 20, 2011
870.91
883.58
861.49
866.38
1,303
-18.12(-2.05%)
May 19, 2011
873.81
892.84
872.90
884.50
2,215
+5.44(+0.62%)
May 18, 2011
864.93
886.86
861.83
879.07
3,413
+26.58(+3.12%)
May 17, 2011
860.94
860.94
828.32
852.49
3,971
-12.62(-1.46%)
May 16, 2011
891.75
911.87
861.66
865.11
2,575
-38.24(-4.23%)
May 13, 2011
955.55
955.55
891.79
903.35
2,982
-35.45(-3.78%)
May 12, 2011
928.91
951.38
906.25
938.81
2,983
-0.98(-0.10%)
May 11, 2011
968.78
968.78
921.50
939.78
2,329
-29.18(-3.01%)
May 10, 2011
976.58
976.58
955.20
968.97
2,781
+17.40(+1.83%)
May 09, 2011
974.59
974.59
934.53
951.57
1,369
+20.30(+2.18%)
May 06, 2011
923.29
965.16
922.40
931.27
3,128
+24.11(+2.66%)
May 05, 2011
905.89
929.09
888.13
907.16
4,066
-13.59(-1.48%)
May 04, 2011
944.86
944.86
897.19
920.75
8,001
-42.59(-4.42%)
May 03, 2011
1021
1021
948.41
963.35
7,790
-68.69(-6.66%)
May 02, 2011
1032
1032
1028
1032
2,454
-3.26(-0.31%)
Apr 29, 2011
1016
1041
1013
1035
3,118
+16.13(+1.58%)
Apr 28, 2011
1015
1020
999.96
1019
2,598
-12.69(-1.23%)
Apr 27, 2011
1046
1051
994.34
1032
5,896
-24.29(-2.30%)
Apr 26, 2011
1058
1072
1045
1056
2,071
-7.07(-0.66%)
Apr 25, 2011
1079
1079
1054
1063
3,697
-5.25(-0.49%)
Apr 21, 2011
1061
1074
1056
1068
4,052
+14.50(+1.38%)
Apr 20, 2011
1051
1068
1044
1054
8,202
+34.43(+3.38%)
Apr 19, 2011
985.10
1022
985.10
1020
2,703
+25.38(+2.55%)
Apr 18, 2011
990.90
999.42
944.32
994.16
6,911
-34.44(-3.35%)
Apr 15, 2011
1036
1036
1013
1029
2,415
+6.35(+0.62%)
Apr 14, 2011
993.25
1024
993.25
1022
2,663
+5.07(+0.50%)
Apr 13, 2011
988.90
1017
988.90
1017
7,379
+52.02(+5.39%)
Apr 12, 2011
991.26
992.71
954.28
965.16
7,211
-56.19(-5.50%)
Apr 11, 2011
1035
1060
1013
1021
4,565
-13.32(-1.29%)
Apr 08, 2011
1049
1060
1018
1035
4,627
+2.04(+0.20%)
Apr 07, 2011
1021
1039
1007
1033
4,337
+11.83(+1.16%)
Apr 06, 2011
1029
1042
1006
1021
5,953
+9.60(+0.95%)
Apr 05, 2011
997.06
1022
992.71
1011
4,600
+1.45(+0.14%)
Apr 04, 2011
993.25
1010
984.19
1010
5,205
+40.10(+4.13%)
Apr 01, 2011
947.94
977.85
947.94
969.65
8,620
+45.28(+4.90%)
Mar 31, 2011
918.94
928.73
914.43
924.38
5,218
+6.16(+0.67%)
Mar 30, 2011
903.72
920.21
900.82
918.22
6,886
+35.89(+4.07%)
Mar 29, 2011
850.79
883.96
850.79
882.33
3,471
+30.27(+3.55%)
Mar 28, 2011
867.47
867.47
850.61
852.06
1,645
-9.97(-1.16%)
Mar 25, 2011
868.55
869.82
854.34
862.03
3,299
+1.99(+0.23%)
Mar 24, 2011
851.88
862.75
833.57
860.03
3,366
+20.48(+2.44%)
Mar 23, 2011
808.02
847.17
808.02
839.55
2,627
+26.10(+3.21%)
Mar 22, 2011
820.88
827.05
806.93
813.45
3,210
+4.71(+0.58%)
Mar 21, 2011
808.20
812.00
805.48
808.74
5,315
+51.84(+6.85%)
Mar 18, 2011
795.15
795.15
754.21
756.90
6,298
-18.31(-2.36%)
Mar 17, 2011
791.34
793.70
769.41
775.21
3,065
+12.87(+1.69%)
Mar 16, 2011
819.62
819.62
740.59
762.34
12,126
-59.63(-7.25%)
Mar 15, 2011
812.50
833.75
810.37
821.97
6,133
-26.64(-3.14%)
Mar 14, 2011
824.87
851.88
824.87
848.62
3,056
+5.80(+0.69%)
Mar 11, 2011
824.87
848.25
815.63
842.82
3,634
+7.79(+0.93%)
Mar 10, 2011
860.03
860.03
822.88
835.02
4,323
-43.50(-4.95%)
Mar 09, 2011
887.04
893.38
868.92
878.52
3,799
-7.25(-0.82%)
Mar 08, 2011
876.89
892.66
856.95
885.77
5,675
+36.80(+4.33%)
Mar 07, 2011
884.87
897.19
833.75
848.98
5,052
-33.71(-3.82%)
Mar 04, 2011
884.68
889.94
863.48
882.69
4,145
+0.54(+0.06%)
Mar 03, 2011
863.84
883.05
858.59
882.15
5,754
+33.71(+3.97%)
Mar 02, 2011
819.07
858.58
818.71
848.43
2,950
+12.69(+1.52%)
Mar 01, 2011
881.24
881.24
824.69
835.75
5,675
-29.54(-3.41%)
Feb 28, 2011
860.94
879.07
846.62
865.29
4,368
+14.86(+1.75%)
Feb 25, 2011
837.38
855.50
837.38
850.43
3,362
+27.55(+3.35%)
Feb 24, 2011
802.40
824.69
799.50
822.88
6,195
+13.41(+1.66%)
Feb 23, 2011
834.66
848.07
783.91
809.47
9,940
-23.56(-2.83%)
Feb 22, 2011
888.31
889.94
831.62
833.03
13,485
-99.69(-10.69%)
Feb 18, 2011
936.70
950.65
926.19
932.72
4,300
-4.17(-0.44%)
Feb 17, 2011
924.56
941.60
922.24
936.88
2,997
+12.14(+1.31%)
Feb 16, 2011
904.08
928.91
901.56
924.74
9,327
+35.71(+4.02%)
Feb 15, 2011
891.57
894.29
881.06
889.03
3,409
-17.22(-1.90%)
Feb 14, 2011
915.86
918.03
901.18
906.25
4,228
+11.78(+1.32%)
Feb 11, 2011
851.88
898.14
848.43
894.47
3,883
+28.64(+3.31%)
Feb 10, 2011
842.63
866.38
820.12
865.84
6,149
-0.72(-0.08%)
Feb 09, 2011
895.74
897.01
851.88
866.56
5,803
-48.03(-5.25%)
Feb 08, 2011
915.13
921.66
902.09
914.59
3,985
+5.98(+0.66%)
Feb 07, 2011
910.06
923.29
904.26
908.61
3,403
-9.42(-1.03%)
Feb 04, 2011
924.38
924.38
901.18
918.03
1,909
-6.16(-0.67%)
Feb 03, 2011
910.24
931.27
905.89
924.20
2,532
-5.98(-0.64%)
Feb 02, 2011
924.20
938.88
915.50
930.18
4,271
+7.61(+0.83%)
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.