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
Banco Santander Chile ADR
(NY:
BSAC
)
19.99
+0.01 (+0.05%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
9.335
9.585
9.116
9.511
1,124,447
+0.16(+1.72%)
Jan 30, 2008
9.242
9.649
9.170
9.351
707,679
+0.00(+0.04%)
Jan 29, 2008
9.451
9.451
9.161
9.347
613,288
+0.15(+1.60%)
Jan 28, 2008
9.064
9.281
8.881
9.199
506,001
+0.17(+1.87%)
Jan 25, 2008
9.407
9.521
8.872
9.031
1,223,997
-0.21(-2.27%)
Jan 24, 2008
9.034
9.403
9.034
9.240
1,582,994
+0.32(+3.61%)
Jan 23, 2008
8.612
8.945
8.325
8.918
1,643,859
+0.08(+0.92%)
Jan 22, 2008
8.819
9.000
7.902
8.837
1,669,649
-0.10(-1.15%)
Jan 21, 2008
9.077
9.151
8.877
8.939
0
+0.00(+0.00%)
Jan 18, 2008
9.077
9.151
8.877
8.939
1,212,133
-0.01(-0.11%)
Jan 17, 2008
9.114
9.294
8.912
8.949
1,401,432
-0.03(-0.39%)
Jan 16, 2008
9.306
9.323
8.891
8.984
1,114,647
-0.35(-3.80%)
Jan 15, 2008
9.492
9.634
9.224
9.339
699,426
-0.33(-3.45%)
Jan 14, 2008
9.694
9.699
9.620
9.672
379,629
+0.10(+1.09%)
Jan 11, 2008
9.461
9.734
9.312
9.568
1,869,935
+0.03(+0.30%)
Jan 10, 2008
9.267
9.592
9.242
9.539
2,610,471
+0.16(+1.72%)
Jan 09, 2008
9.548
9.581
9.257
9.378
1,817,065
-0.25(-2.62%)
Jan 08, 2008
9.824
9.888
9.604
9.630
1,786,220
-0.19(-1.97%)
Jan 07, 2008
9.837
9.928
9.791
9.824
1,405,693
-0.02(-0.22%)
Jan 04, 2008
9.822
9.942
9.754
9.845
2,140,246
-0.18(-1.78%)
Jan 03, 2008
9.849
10.12
9.841
10.02
2,680,104
+0.18(+1.83%)
Jan 02, 2008
9.926
9.926
9.794
9.843
2,039,102
-0.04(-0.43%)
Jan 01, 2008
9.825
10.00
9.779
9.886
0
+0.00(+0.00%)
Dec 31, 2007
9.825
10.00
9.779
9.886
406,967
+0.05(+0.55%)
Dec 28, 2007
9.808
9.899
9.796
9.831
708,711
+0.00(+0.02%)
Dec 27, 2007
9.866
9.903
9.793
9.829
841,788
-0.10(-0.98%)
Dec 26, 2007
9.888
9.936
9.804
9.926
658,162
+0.01(+0.08%)
Dec 24, 2007
9.932
9.988
9.742
9.919
305,354
+0.03(+0.29%)
Dec 21, 2007
9.732
9.922
9.732
9.889
1,200,786
+0.21(+2.18%)
Dec 20, 2007
9.513
9.698
9.509
9.678
1,123,931
+0.18(+1.92%)
Dec 19, 2007
9.354
9.519
9.333
9.496
719,037
+0.13(+1.41%)
Dec 18, 2007
9.306
9.449
9.217
9.364
1,467,971
+0.06(+0.63%)
Dec 17, 2007
9.302
9.343
9.195
9.306
983,633
-0.04(-0.41%)
Dec 14, 2007
9.201
9.399
9.081
9.345
771,639
-0.05(-0.56%)
Dec 13, 2007
9.447
9.461
9.238
9.397
1,804,789
-0.25(-2.57%)
Dec 12, 2007
9.729
9.849
9.585
9.645
2,070,478
+0.08(+0.81%)
Dec 11, 2007
9.771
9.771
9.535
9.568
1,656,754
-0.24(-2.43%)
Dec 10, 2007
9.694
9.839
9.630
9.806
759,775
+0.11(+1.18%)
Dec 07, 2007
9.566
9.777
9.566
9.692
1,052,518
+0.07(+0.68%)
Dec 06, 2007
9.246
9.705
9.246
9.626
1,364,295
+0.42(+4.53%)
Dec 05, 2007
9.193
9.281
9.095
9.209
1,217,807
+0.15(+1.60%)
Dec 04, 2007
9.112
9.153
8.947
9.064
785,049
-0.08(-0.89%)
Dec 03, 2007
9.327
9.327
9.112
9.145
741,206
-0.18(-1.93%)
Nov 30, 2007
9.354
9.457
9.257
9.325
1,154,528
+0.01(+0.12%)
Nov 29, 2007
9.139
9.354
9.112
9.314
1,123,931
+0.15(+1.65%)
Nov 28, 2007
9.064
9.226
8.821
9.162
2,098,796
+0.61(+7.09%)
Nov 27, 2007
8.563
8.666
8.439
8.556
805,166
+0.03(+0.32%)
Nov 26, 2007
8.705
8.771
8.459
8.528
1,079,572
-0.19(-2.22%)
Nov 23, 2007
8.724
8.829
8.668
8.722
344,039
+0.12(+1.40%)
Nov 21, 2007
8.695
8.695
8.536
8.602
1,333,347
-0.26(-2.91%)
Nov 20, 2007
9.005
9.093
8.724
8.860
988,791
-0.14(-1.59%)
Nov 19, 2007
9.073
9.081
8.928
9.003
1,405,559
-0.10(-1.15%)
Nov 16, 2007
9.498
9.498
8.945
9.108
781,490
-0.02(-0.25%)
Nov 15, 2007
9.197
9.285
9.075
9.131
456,484
-0.07(-0.74%)
Nov 14, 2007
9.451
9.533
9.139
9.199
2,184,419
-0.09(-0.98%)
Nov 13, 2007
9.209
9.570
9.116
9.290
1,656,811
+0.12(+1.29%)
Nov 12, 2007
9.257
9.480
9.108
9.172
1,254,945
-0.10(-1.05%)
Nov 09, 2007
9.374
9.500
8.860
9.269
1,448,370
-0.24(-2.57%)
Nov 08, 2007
9.500
9.635
9.312
9.513
1,323,030
+0.06(+0.64%)
Nov 07, 2007
9.694
9.694
9.364
9.453
729,343
-0.26(-2.66%)
Nov 06, 2007
9.635
9.754
9.529
9.711
558,613
+0.03(+0.28%)
Nov 05, 2007
9.843
9.849
9.626
9.684
904,715
-0.24(-2.38%)
Nov 02, 2007
10.24
10.26
9.789
9.920
1,525,225
-0.26(-2.53%)
Nov 01, 2007
10.25
10.33
10.02
10.18
1,066,161
-0.10(-0.92%)
Oct 31, 2007
10.32
10.57
10.13
10.27
1,059,972
-0.05(-0.49%)
Oct 30, 2007
10.49
10.52
10.30
10.32
677,763
-0.26(-2.45%)
Oct 29, 2007
10.75
10.75
10.43
10.58
557,581
-0.14(-1.28%)
Oct 26, 2007
10.87
11.19
10.60
10.72
1,424,128
+0.22(+2.12%)
Oct 25, 2007
10.41
10.58
10.36
10.50
1,033,666
+0.08(+0.80%)
Oct 24, 2007
10.31
10.55
10.11
10.41
2,174,103
+0.03(+0.32%)
Oct 23, 2007
10.58
11.12
9.694
10.38
1,299,819
+0.17(+1.69%)
Oct 22, 2007
10.12
10.24
9.979
10.21
398,714
-0.10(-1.01%)
Oct 19, 2007
10.49
10.49
10.16
10.31
1,054,814
-0.19(-1.77%)
Oct 18, 2007
10.34
10.57
10.30
10.50
559,128
+0.10(+0.99%)
Oct 17, 2007
10.35
10.48
10.22
10.40
597,298
+0.12(+1.15%)
Oct 16, 2007
10.36
10.37
10.19
10.28
272,859
-0.08(-0.79%)
Oct 15, 2007
10.48
10.52
10.28
10.36
361,576
-0.12(-1.11%)
Oct 12, 2007
10.37
10.55
10.28
10.48
570,476
+0.17(+1.69%)
Oct 11, 2007
10.47
10.69
10.08
10.30
978,475
-0.20(-1.90%)
Oct 10, 2007
10.47
10.52
10.40
10.50
504,969
+0.03(+0.32%)
Oct 09, 2007
10.38
10.54
10.31
10.47
813,934
+0.09(+0.86%)
Oct 08, 2007
10.66
10.66
10.24
10.38
629,793
+0.08(+0.79%)
Oct 05, 2007
10.33
10.47
10.15
10.30
1,001,686
+0.16(+1.55%)
Oct 04, 2007
10.02
10.16
9.951
10.14
740,691
+0.23(+2.37%)
Oct 03, 2007
10.08
10.17
9.804
9.907
448,231
-0.24(-2.39%)
Oct 02, 2007
10.16
10.25
10.07
10.15
657,646
+0.05(+0.50%)
Oct 01, 2007
9.878
10.11
9.878
10.10
1,551,015
+0.29(+3.01%)
Sep 28, 2007
9.771
9.930
9.651
9.804
1,398,338
+0.09(+0.88%)
Sep 27, 2007
9.508
9.752
9.508
9.719
787,113
+0.12(+1.27%)
Sep 26, 2007
9.597
9.690
9.463
9.597
980,538
+0.09(+0.94%)
Sep 25, 2007
9.424
9.560
9.393
9.508
358,997
-0.09(-0.95%)
Sep 24, 2007
9.752
9.839
9.577
9.599
413,157
-0.06(-0.60%)
Sep 21, 2007
9.752
9.917
9.634
9.657
593,171
+0.04(+0.44%)
Sep 20, 2007
9.762
9.862
9.546
9.614
647,330
-0.22(-2.27%)
Sep 19, 2007
9.635
10.12
9.540
9.837
1,370,484
+0.31(+3.21%)
Sep 18, 2007
9.306
9.589
9.193
9.531
893,368
+0.30(+3.23%)
Sep 17, 2007
9.335
9.349
9.153
9.232
355,387
-0.08(-0.89%)
Sep 14, 2007
9.327
9.422
9.273
9.316
402,841
-0.01(-0.12%)
Sep 13, 2007
9.294
9.374
9.192
9.327
1,132,184
+0.14(+1.50%)
Sep 12, 2007
9.273
9.329
9.147
9.190
629,277
-0.04(-0.42%)
Sep 11, 2007
9.190
9.283
9.151
9.228
1,055,845
+0.10(+1.06%)
Sep 10, 2007
9.209
9.209
9.023
9.131
902,136
+0.02(+0.21%)
Sep 07, 2007
9.093
9.155
8.978
9.112
672,605
-0.08(-0.84%)
Sep 06, 2007
9.141
9.234
9.129
9.190
493,622
+0.05(+0.55%)
Sep 05, 2007
9.275
9.389
9.064
9.139
412,641
-0.10(-1.09%)
Sep 04, 2007
9.190
9.352
9.190
9.240
409,546
+0.01(+0.13%)
Aug 31, 2007
9.306
9.403
9.215
9.228
1,247,723
+0.09(+0.93%)
Aug 30, 2007
9.159
9.316
9.124
9.143
1,003,749
-0.02(-0.17%)
Aug 29, 2007
9.106
9.236
9.017
9.159
948,043
+0.13(+1.42%)
Aug 28, 2007
9.277
9.277
8.841
9.031
866,546
-0.18(-1.96%)
Aug 27, 2007
9.217
9.248
9.085
9.211
710,258
+0.03(+0.34%)
Aug 24, 2007
8.957
9.180
8.813
9.180
1,244,113
+0.25(+2.85%)
Aug 23, 2007
8.938
9.002
8.782
8.926
1,084,214
+0.09(+0.96%)
Aug 22, 2007
8.676
8.889
8.676
8.841
1,512,845
+0.25(+2.89%)
Aug 21, 2007
8.478
8.633
8.414
8.592
676,215
+0.16(+1.84%)
Aug 20, 2007
8.251
8.517
8.158
8.437
796,913
+0.19(+2.33%)
Aug 17, 2007
8.385
8.528
8.071
8.245
1,522,646
+0.15(+1.84%)
Aug 16, 2007
8.288
8.288
7.722
8.096
2,226,715
-0.28(-3.38%)
Aug 15, 2007
8.453
8.622
8.274
8.379
1,208,523
-0.17(-2.00%)
Aug 14, 2007
8.707
8.808
8.466
8.550
1,090,920
-0.23(-2.67%)
Aug 13, 2007
8.672
8.918
8.658
8.784
987,244
+0.07(+0.85%)
Aug 10, 2007
8.569
8.782
8.437
8.711
1,377,190
-0.03(-0.38%)
Aug 09, 2007
8.773
9.791
8.699
8.744
2,540,322
-0.36(-4.00%)
Aug 08, 2007
9.038
9.211
8.920
9.108
1,538,120
+0.07(+0.77%)
Aug 07, 2007
9.073
9.104
8.895
9.038
1,352,947
-0.10(-1.08%)
Aug 06, 2007
9.133
9.277
8.951
9.137
1,040,371
-0.03(-0.32%)
Aug 03, 2007
9.193
9.296
9.129
9.166
1,361,200
-0.13(-1.40%)
Aug 02, 2007
9.112
9.325
9.102
9.296
1,539,667
+0.16(+1.80%)
Aug 01, 2007
9.209
9.209
8.967
9.131
2,280,874
-0.11(-1.22%)
Jul 31, 2007
9.354
9.579
9.211
9.244
746,364
-0.02(-0.19%)
Jul 30, 2007
9.170
10.03
8.701
9.261
833,535
+0.03(+0.36%)
Jul 27, 2007
9.287
9.343
9.192
9.228
616,898
-0.02(-0.21%)
Jul 26, 2007
9.335
9.387
9.190
9.248
1,374,095
-0.24(-2.53%)
Jul 25, 2007
9.577
9.703
9.364
9.488
953,717
-0.05(-0.53%)
Jul 24, 2007
9.911
9.911
9.477
9.539
1,160,037
-0.17(-1.78%)
Jul 23, 2007
9.694
9.787
9.655
9.711
1,023,866
+0.12(+1.25%)
Jul 20, 2007
9.581
9.843
9.432
9.591
1,298,272
+0.04(+0.47%)
Jul 19, 2007
9.577
9.665
9.529
9.546
467,316
+0.01(+0.08%)
Jul 18, 2007
9.537
9.572
9.461
9.539
670,026
+0.02(+0.22%)
Jul 17, 2007
9.539
9.651
9.500
9.517
713,353
-0.04(-0.41%)
Jul 16, 2007
9.587
9.663
9.519
9.556
619,477
+0.02(+0.18%)
Jul 13, 2007
9.558
9.593
9.075
9.539
1,367,905
-0.01(-0.14%)
Jul 12, 2007
9.570
9.659
9.471
9.552
1,530,899
-0.02(-0.18%)
Jul 11, 2007
9.492
9.570
9.292
9.570
612,256
+0.08(+0.82%)
Jul 10, 2007
9.511
9.626
9.407
9.492
1,094,530
-0.10(-1.09%)
Jul 09, 2007
9.674
9.688
9.585
9.597
927,411
-0.09(-0.88%)
Jul 06, 2007
9.771
9.793
9.655
9.682
699,942
-0.07(-0.72%)
Jul 05, 2007
9.791
9.817
9.649
9.752
964,033
-0.01(-0.08%)
Jul 03, 2007
9.729
9.866
9.711
9.760
967,643
+0.05(+0.56%)
Jul 02, 2007
9.604
9.732
9.511
9.705
708,195
+0.10(+1.05%)
Jun 29, 2007
9.597
9.612
9.558
9.604
907,810
+0.09(+0.90%)
Jun 28, 2007
9.480
9.570
9.432
9.519
858,293
+0.09(+0.95%)
Jun 27, 2007
9.310
9.467
9.261
9.430
864,483
+0.01(+0.08%)
Jun 26, 2007
9.490
9.537
9.343
9.422
705,100
-0.02(-0.21%)
Jun 25, 2007
9.515
9.655
9.434
9.442
813,934
-0.07(-0.77%)
Jun 22, 2007
9.519
9.573
9.461
9.515
847,977
-0.04(-0.47%)
Jun 21, 2007
9.546
9.614
9.432
9.560
864,999
+0.01(+0.12%)
Jun 20, 2007
9.661
9.694
9.529
9.548
331,144
-0.11(-1.16%)
Jun 19, 2007
9.597
9.727
9.525
9.661
617,414
-0.02(-0.24%)
Jun 18, 2007
9.699
9.812
9.645
9.684
672,605
-0.02(-0.22%)
Jun 15, 2007
9.645
9.909
9.624
9.705
1,688,734
+0.06(+0.62%)
Jun 14, 2007
9.732
10.06
9.641
9.645
1,300,851
-0.04(-0.42%)
Jun 13, 2007
9.577
9.736
9.577
9.686
1,065,646
+0.10(+1.09%)
Jun 12, 2007
9.593
9.742
9.521
9.581
417,799
-0.01(-0.06%)
Jun 11, 2007
9.550
9.674
9.537
9.587
461,126
+0.04(+0.41%)
Jun 08, 2007
9.513
9.556
9.411
9.548
303,291
+0.04(+0.39%)
Jun 07, 2007
9.591
9.626
9.434
9.511
1,019,739
-0.08(-0.83%)
Jun 06, 2007
9.597
9.667
9.484
9.591
1,181,185
-0.13(-1.38%)
Jun 05, 2007
9.699
9.750
9.674
9.725
1,692,344
+0.03(+0.26%)
Jun 04, 2007
9.674
9.750
9.546
9.699
747,396
+0.03(+0.36%)
Jun 01, 2007
9.496
9.794
9.496
9.665
1,445,275
+0.15(+1.53%)
May 31, 2007
9.484
9.558
9.467
9.519
2,206,599
+0.03(+0.33%)
May 30, 2007
9.438
9.519
9.387
9.488
1,108,457
+0.05(+0.51%)
May 29, 2007
9.436
9.606
9.391
9.440
901,621
-0.07(-0.77%)
May 25, 2007
9.374
9.577
9.374
9.513
1,730,514
+0.13(+1.41%)
May 24, 2007
9.622
9.630
9.347
9.382
1,195,112
-0.19(-2.02%)
May 23, 2007
9.616
9.771
9.500
9.575
1,737,735
+0.00(+0.00%)
May 22, 2007
9.938
10.11
9.442
9.575
2,347,928
-0.36(-3.65%)
May 21, 2007
9.996
10.12
9.930
9.938
273,374
-0.06(-0.58%)
May 18, 2007
10.03
10.06
9.965
9.996
143,392
+0.02(+0.21%)
May 17, 2007
10.04
10.04
9.901
9.975
322,375
-0.07(-0.66%)
May 16, 2007
9.984
10.08
9.818
10.04
631,856
+0.10(+1.01%)
May 15, 2007
10.08
10.08
9.895
9.940
364,155
-0.10(-0.95%)
May 14, 2007
10.07
10.12
9.955
10.03
452,357
-0.03(-0.27%)
May 11, 2007
9.862
10.10
9.862
10.06
1,185,311
+0.21(+2.10%)
May 10, 2007
9.984
9.998
9.837
9.855
394,072
-0.16(-1.55%)
May 09, 2007
9.994
10.01
9.961
10.01
260,479
+0.02(+0.17%)
May 08, 2007
10.04
10.08
9.891
9.992
592,140
-0.09(-0.92%)
May 07, 2007
10.18
10.23
10.06
10.09
239,847
-0.03(-0.25%)
May 04, 2007
10.01
10.15
10.01
10.11
710,258
+0.19(+1.96%)
May 03, 2007
9.820
10.05
9.783
9.917
521,991
+0.14(+1.45%)
May 02, 2007
9.542
9.802
9.498
9.775
541,075
+0.22(+2.29%)
May 01, 2007
9.589
9.589
9.422
9.556
306,386
-0.02(-0.22%)
Apr 30, 2007
9.725
9.882
9.482
9.577
590,076
-0.14(-1.48%)
Apr 27, 2007
9.405
9.736
9.405
9.721
293,491
-0.02(-0.16%)
Apr 26, 2007
9.829
9.839
9.641
9.736
578,729
-0.11(-1.12%)
Apr 25, 2007
9.800
9.891
9.781
9.847
377,050
+0.03(+0.28%)
Apr 24, 2007
9.936
9.936
9.653
9.820
507,032
-0.12(-1.17%)
Apr 23, 2007
9.942
10.02
9.911
9.936
269,764
-0.01(-0.08%)
Apr 20, 2007
9.936
10.03
9.884
9.944
152,161
+0.03(+0.31%)
Apr 19, 2007
9.841
9.946
9.841
9.913
267,701
-0.05(-0.53%)
Apr 18, 2007
9.955
10.03
9.930
9.965
558,097
-0.34(-3.26%)
Apr 17, 2007
10.28
10.42
10.21
10.30
915,547
+0.07(+0.70%)
Apr 16, 2007
10.15
10.35
10.15
10.23
591,624
+0.13(+1.27%)
Apr 13, 2007
9.951
10.14
9.951
10.10
397,167
+0.10(+1.01%)
Apr 12, 2007
9.888
10.000
9.810
10.000
340,429
+0.08(+0.76%)
Apr 11, 2007
9.986
10.01
9.880
9.924
668,478
-0.03(-0.35%)
Apr 10, 2007
10.03
10.03
9.917
9.959
496,716
-0.03(-0.29%)
Apr 09, 2007
9.946
10.01
9.913
9.988
822,187
+0.11(+1.16%)
Apr 05, 2007
9.913
9.913
9.779
9.874
465,768
+0.02(+0.20%)
Apr 04, 2007
9.791
9.909
9.789
9.855
1,625,290
+0.02(+0.20%)
Apr 03, 2007
9.793
9.953
9.740
9.835
387,366
+0.03(+0.36%)
Apr 02, 2007
9.717
9.812
9.665
9.800
649,909
+0.13(+1.36%)
Mar 30, 2007
9.661
9.668
9.525
9.668
452,357
+0.01(+0.10%)
Mar 29, 2007
9.670
9.746
9.612
9.659
307,417
+0.04(+0.38%)
Mar 28, 2007
9.748
9.750
9.544
9.622
143,908
-0.13(-1.31%)
Mar 27, 2007
9.858
9.901
9.723
9.750
336,818
-0.06(-0.63%)
Mar 26, 2007
9.961
9.981
9.736
9.812
419,346
-0.08(-0.80%)
Mar 23, 2007
9.984
10.02
9.841
9.891
208,383
+0.00(+0.02%)
Mar 22, 2007
9.857
10.000
9.857
9.889
927,926
-0.03(-0.25%)
Mar 21, 2007
9.665
9.961
9.651
9.915
812,903
+0.20(+2.08%)
Mar 20, 2007
9.595
9.713
9.595
9.713
934,632
+0.11(+1.11%)
Mar 19, 2007
9.502
9.682
9.502
9.606
563,771
+0.10(+1.10%)
Mar 16, 2007
9.500
9.558
9.451
9.502
499,295
+0.05(+0.53%)
Mar 15, 2007
9.391
9.562
9.391
9.451
233,658
+0.11(+1.16%)
Mar 14, 2007
9.393
9.453
9.224
9.343
531,791
-0.00(-0.02%)
Mar 13, 2007
9.552
9.546
9.283
9.345
621,540
-0.21(-2.17%)
Mar 12, 2007
9.459
9.579
9.453
9.552
661,257
+0.02(+0.22%)
Mar 09, 2007
9.509
9.593
9.488
9.531
751,007
+0.06(+0.59%)
Mar 08, 2007
9.389
9.591
9.389
9.475
809,292
+0.04(+0.41%)
Mar 07, 2007
9.471
9.525
9.339
9.436
1,001,170
+0.05(+0.52%)
Mar 06, 2007
9.248
9.391
9.199
9.387
720,574
+0.32(+3.57%)
Mar 05, 2007
9.015
9.153
8.943
9.064
965,064
-0.04(-0.49%)
Mar 02, 2007
9.157
9.277
9.058
9.108
1,187,375
-0.01(-0.11%)
Mar 01, 2007
9.064
9.242
8.831
9.118
2,126,649
-0.11(-1.20%)
Feb 28, 2007
9.180
9.331
9.180
9.228
1,146,626
+0.14(+1.49%)
Feb 27, 2007
9.354
9.354
8.874
9.093
1,921,876
-0.60(-6.20%)
Feb 26, 2007
9.791
9.791
9.653
9.694
710,258
-0.05(-0.56%)
Feb 23, 2007
9.839
9.901
9.680
9.748
567,381
+0.02(+0.16%)
Feb 22, 2007
9.694
9.787
9.651
9.732
968,675
+0.16(+1.72%)
Feb 21, 2007
9.665
9.822
9.500
9.568
1,159,521
-0.24(-2.43%)
Feb 20, 2007
9.827
9.969
9.740
9.806
676,731
-0.02(-0.22%)
Feb 16, 2007
9.930
9.936
9.785
9.827
1,227,091
-0.05(-0.55%)
Feb 15, 2007
9.961
9.981
9.825
9.882
738,627
-0.03(-0.33%)
Feb 14, 2007
9.736
10.01
9.736
9.915
996,012
+0.27(+2.84%)
Feb 13, 2007
9.560
9.719
9.560
9.641
1,002,202
+0.09(+0.91%)
Feb 12, 2007
9.595
9.647
9.525
9.554
1,012,002
+0.08(+0.86%)
Feb 09, 2007
9.554
9.614
9.364
9.473
769,060
-0.03(-0.35%)
Feb 08, 2007
9.498
9.509
9.434
9.506
592,140
-0.00(-0.04%)
Feb 07, 2007
9.558
9.603
9.436
9.509
411,609
+0.00(+0.00%)
Feb 06, 2007
9.480
9.531
9.455
9.509
417,283
+0.01(+0.10%)
Feb 05, 2007
9.539
9.556
9.453
9.500
208,899
-0.04(-0.47%)
Feb 02, 2007
9.539
9.577
9.461
9.544
299,680
-0.02(-0.24%)
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.