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
Arbor Realty Trust
(NY:
ABR
)
14.07
+0.39 (+2.85%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2007
10.15
10.25
10.13
10.17
259,705
+0.04(+0.38%)
Jan 30, 2007
10.05
10.14
10.03
10.14
141,771
+0.08(+0.82%)
Jan 29, 2007
9.976
10.05
9.941
10.05
325,887
+0.11(+1.09%)
Jan 26, 2007
9.947
9.979
9.839
9.944
310,517
-0.00(-0.03%)
Jan 25, 2007
10.01
10.06
9.852
9.947
314,909
+0.00(+0.00%)
Jan 24, 2007
10.02
10.03
9.890
9.947
299,540
-0.04(-0.41%)
Jan 23, 2007
9.896
10.06
9.883
9.989
247,159
+0.09(+0.93%)
Jan 22, 2007
9.906
9.954
9.829
9.896
372,621
-0.04(-0.39%)
Jan 19, 2007
9.689
9.960
9.625
9.934
316,791
+0.21(+2.20%)
Jan 18, 2007
9.737
9.753
9.546
9.721
1,474,803
-0.01(-0.10%)
Jan 17, 2007
9.628
9.746
9.590
9.730
175,332
+0.04(+0.46%)
Jan 16, 2007
9.695
9.772
9.612
9.686
147,731
-0.01(-0.10%)
Jan 12, 2007
9.740
9.740
9.676
9.695
141,771
-0.03(-0.30%)
Jan 11, 2007
9.590
9.788
9.571
9.724
226,458
+0.18(+1.84%)
Jan 10, 2007
9.485
9.612
9.453
9.549
2,156,688
+0.00(+0.03%)
Jan 09, 2007
9.571
9.619
9.386
9.546
180,665
+0.01(+0.10%)
Jan 08, 2007
9.424
9.558
9.357
9.536
112,288
+0.11(+1.18%)
Jan 05, 2007
9.581
9.581
9.341
9.424
284,171
-0.20(-2.09%)
Jan 04, 2007
9.565
9.625
9.453
9.625
242,768
+0.10(+1.00%)
Jan 03, 2007
9.660
9.724
9.428
9.530
205,757
-0.06(-0.66%)
Dec 29, 2006
9.565
9.746
9.549
9.593
335,924
+0.04(+0.47%)
Dec 28, 2006
9.488
9.600
9.434
9.549
393,950
+0.07(+0.74%)
Dec 27, 2006
9.431
9.479
9.386
9.479
601,589
+0.04(+0.41%)
Dec 26, 2006
9.224
9.482
9.224
9.440
169,373
+0.22(+2.35%)
Dec 22, 2006
9.246
9.259
9.137
9.224
371,680
-0.04(-0.41%)
Dec 21, 2006
9.357
9.428
9.246
9.262
132,989
-0.06(-0.68%)
Dec 20, 2006
9.338
9.357
9.246
9.326
223,322
+0.02(+0.24%)
Dec 19, 2006
9.147
9.332
9.064
9.303
242,768
+0.15(+1.60%)
Dec 18, 2006
8.902
9.163
8.898
9.157
388,304
+0.23(+2.53%)
Dec 15, 2006
9.201
9.220
8.917
8.930
429,079
-0.28(-3.01%)
Dec 14, 2006
9.144
9.290
9.106
9.208
172,196
+0.06(+0.70%)
Dec 13, 2006
9.300
9.326
9.131
9.144
219,244
-0.08(-0.90%)
Dec 12, 2006
9.211
9.236
9.157
9.227
162,159
+0.03(+0.31%)
Dec 11, 2006
9.153
9.239
9.141
9.198
133,616
+0.06(+0.63%)
Dec 08, 2006
9.144
9.255
9.086
9.141
199,797
-0.04(-0.38%)
Dec 07, 2006
9.144
9.246
9.086
9.176
249,355
+0.01(+0.07%)
Dec 06, 2006
9.214
9.284
9.150
9.169
270,997
-0.10(-1.03%)
Dec 05, 2006
9.278
9.434
9.259
9.265
378,267
-0.04(-0.48%)
Dec 04, 2006
9.039
9.357
9.039
9.310
319,613
+0.31(+3.44%)
Dec 01, 2006
8.978
9.023
8.946
9.000
649,892
-0.00(-0.04%)
Nov 30, 2006
8.984
9.064
8.962
9.004
723,601
+0.02(+0.21%)
Nov 29, 2006
9.070
9.086
8.959
8.984
268,488
-0.02(-0.25%)
Nov 28, 2006
9.007
9.045
8.933
9.007
203,561
-0.08(-0.84%)
Nov 27, 2006
9.144
9.153
8.991
9.083
286,366
-0.07(-0.80%)
Nov 24, 2006
8.943
9.160
8.930
9.157
92,528
+0.18(+1.95%)
Nov 22, 2006
9.042
9.042
8.943
8.981
285,111
-0.02(-0.21%)
Nov 21, 2006
9.086
9.086
8.984
9.000
478,636
-0.07(-0.81%)
Nov 20, 2006
9.147
9.173
9.023
9.074
432,843
-0.08(-0.87%)
Nov 17, 2006
9.150
9.153
9.019
9.153
335,296
+0.08(+0.88%)
Nov 16, 2006
9.125
9.192
8.991
9.074
282,602
-0.05(-0.56%)
Nov 15, 2006
9.118
9.151
9.051
9.125
190,074
+0.01(+0.07%)
Nov 14, 2006
9.077
9.118
8.997
9.118
177,214
+0.06(+0.70%)
Nov 13, 2006
8.927
9.099
8.911
9.055
284,171
+0.13(+1.43%)
Nov 10, 2006
8.742
8.927
8.742
8.927
151,808
+0.17(+1.93%)
Nov 09, 2006
8.898
8.921
8.723
8.758
279,466
-0.16(-1.82%)
Nov 08, 2006
8.860
8.930
8.704
8.921
511,256
+0.03(+0.29%)
Nov 07, 2006
8.723
8.968
8.723
8.895
607,862
+0.22(+2.54%)
Nov 06, 2006
8.784
8.790
8.669
8.675
316,477
-0.30(-3.30%)
Nov 03, 2006
9.070
9.070
8.889
8.972
385,167
-0.05(-0.57%)
Nov 02, 2006
8.933
9.023
8.889
9.023
340,628
+0.10(+1.14%)
Nov 01, 2006
8.879
9.042
8.847
8.921
654,910
+0.06(+0.65%)
Oct 31, 2006
8.975
8.975
8.819
8.863
187,879
-0.03(-0.36%)
Oct 30, 2006
8.863
8.937
8.863
8.895
122,011
+0.06(+0.69%)
Oct 27, 2006
8.889
8.927
8.812
8.835
110,720
-0.05(-0.61%)
Oct 26, 2006
8.927
8.927
8.828
8.889
201,993
-0.01(-0.07%)
Oct 25, 2006
8.733
8.902
8.733
8.895
169,059
+0.16(+1.86%)
Oct 24, 2006
8.688
8.752
8.682
8.733
253,746
+0.04(+0.51%)
Oct 23, 2006
8.682
8.733
8.640
8.688
153,063
-0.02(-0.26%)
Oct 20, 2006
8.608
8.710
8.576
8.710
148,358
+0.14(+1.60%)
Oct 19, 2006
8.634
8.663
8.567
8.573
158,081
-0.09(-1.07%)
Oct 18, 2006
8.624
8.704
8.615
8.666
132,675
+0.07(+0.82%)
Oct 17, 2006
8.608
8.611
8.439
8.595
258,451
-0.07(-0.77%)
Oct 16, 2006
8.640
8.736
8.621
8.662
160,904
+0.05(+0.56%)
Oct 13, 2006
8.535
8.662
8.526
8.615
136,439
+0.06(+0.71%)
Oct 12, 2006
8.503
8.560
8.487
8.554
180,037
+0.09(+1.05%)
Oct 11, 2006
8.449
8.497
8.385
8.465
241,200
+0.01(+0.11%)
Oct 10, 2006
8.449
8.490
8.344
8.455
277,897
+0.01(+0.11%)
Oct 09, 2006
8.264
8.449
8.226
8.446
156,513
+0.16(+1.88%)
Oct 06, 2006
8.302
8.343
8.203
8.289
161,532
-0.01(-0.15%)
Oct 05, 2006
8.270
8.312
8.242
8.302
112,601
+0.04(+0.46%)
Oct 04, 2006
8.066
8.270
8.066
8.264
324,318
+0.17(+2.09%)
Oct 03, 2006
7.907
8.149
7.779
8.095
432,843
+0.09(+1.07%)
Oct 02, 2006
8.149
8.162
7.993
8.009
412,142
-0.14(-1.72%)
Sep 29, 2006
8.194
8.267
8.149
8.149
433,470
-0.03(-0.35%)
Sep 28, 2006
8.270
8.270
8.127
8.178
285,425
-0.08(-0.97%)
Sep 27, 2006
8.124
8.305
8.124
8.257
239,632
+0.11(+1.29%)
Sep 26, 2006
8.235
8.270
8.152
8.152
375,444
-0.07(-0.85%)
Sep 25, 2006
8.203
8.273
8.133
8.222
259,078
+0.02(+0.27%)
Sep 22, 2006
8.194
8.226
8.166
8.200
230,536
-0.02(-0.23%)
Sep 21, 2006
8.210
8.242
8.149
8.219
191,956
+0.01(+0.12%)
Sep 20, 2006
8.206
8.257
8.155
8.210
186,310
+0.05(+0.66%)
Sep 19, 2006
8.210
8.210
8.089
8.155
170,628
-0.07(-0.85%)
Sep 18, 2006
8.213
8.267
8.194
8.226
106,956
-0.02(-0.23%)
Sep 15, 2006
8.194
8.245
8.130
8.245
387,990
+0.05(+0.62%)
Sep 14, 2006
8.203
8.210
8.085
8.194
160,904
+0.01(+0.12%)
Sep 13, 2006
8.165
8.210
8.085
8.184
209,207
+0.04(+0.51%)
Sep 12, 2006
8.034
8.184
8.033
8.143
192,897
+0.13(+1.59%)
Sep 11, 2006
7.951
8.028
7.891
8.015
108,524
+0.06(+0.72%)
Sep 08, 2006
7.897
7.967
7.891
7.958
187,251
+0.05(+0.65%)
Sep 07, 2006
7.955
7.967
7.891
7.907
160,277
-0.05(-0.60%)
Sep 06, 2006
8.002
8.009
7.955
7.955
309,263
-0.11(-1.42%)
Sep 05, 2006
7.974
8.085
7.939
8.069
164,982
+0.08(+1.00%)
Sep 01, 2006
8.034
8.047
7.974
7.990
231,477
-0.03(-0.36%)
Aug 31, 2006
8.047
8.060
8.006
8.018
181,292
-0.03(-0.36%)
Aug 30, 2006
8.006
8.130
7.977
8.047
304,872
+0.05(+0.64%)
Aug 29, 2006
8.044
8.050
7.980
7.996
318,673
+0.03(+0.32%)
Aug 28, 2006
7.932
8.050
7.897
7.971
315,850
+0.00(+0.00%)
Aug 25, 2006
7.977
8.025
7.904
7.971
117,306
-0.01(-0.08%)
Aug 24, 2006
7.865
7.993
7.859
7.977
221,440
+0.10(+1.30%)
Aug 23, 2006
8.057
8.057
7.869
7.875
230,849
-0.18(-2.26%)
Aug 22, 2006
7.939
8.066
7.939
8.057
224,262
+0.07(+0.88%)
Aug 21, 2006
7.894
8.018
7.894
7.986
276,643
-0.04(-0.52%)
Aug 18, 2006
8.022
8.079
7.980
8.028
133,303
+0.04(+0.48%)
Aug 17, 2006
8.022
8.028
7.907
7.990
179,724
-0.03(-0.40%)
Aug 16, 2006
7.971
8.031
7.961
8.022
246,846
+0.10(+1.25%)
Aug 15, 2006
7.859
7.955
7.859
7.923
310,831
+0.15(+1.93%)
Aug 14, 2006
7.843
7.971
7.773
7.773
246,532
-0.01(-0.12%)
Aug 11, 2006
7.865
7.923
7.688
7.782
175,332
-0.11(-1.37%)
Aug 10, 2006
7.811
7.891
7.725
7.891
213,912
+0.04(+0.49%)
Aug 09, 2006
8.034
8.050
7.827
7.853
169,059
-0.14(-1.76%)
Aug 08, 2006
8.152
8.152
7.986
7.993
425,629
-0.17(-2.03%)
Aug 07, 2006
8.178
8.178
8.069
8.159
221,440
-0.00(-0.04%)
Aug 04, 2006
8.114
8.194
8.034
8.162
401,164
+0.17(+2.11%)
Aug 03, 2006
8.034
8.095
7.935
7.993
164,982
-0.26(-3.09%)
Aug 02, 2006
8.242
8.273
8.210
8.248
346,274
+0.05(+0.58%)
Aug 01, 2006
8.146
8.210
8.095
8.200
405,241
-0.02(-0.19%)
Jul 31, 2006
8.114
8.273
8.089
8.216
303,931
+0.08(+0.98%)
Jul 28, 2006
8.098
8.222
8.073
8.136
317,418
+0.09(+1.07%)
Jul 27, 2006
7.990
8.168
7.971
8.050
398,654
+0.06(+0.76%)
Jul 26, 2006
7.891
8.028
7.617
7.990
664,633
-0.21(-2.60%)
Jul 25, 2006
8.155
8.254
8.104
8.203
268,801
+0.04(+0.43%)
Jul 24, 2006
8.133
8.168
8.038
8.168
193,211
+0.09(+1.07%)
Jul 21, 2006
8.229
8.229
7.990
8.082
289,503
-0.13(-1.63%)
Jul 20, 2006
8.273
8.273
8.133
8.216
198,856
-0.06(-0.69%)
Jul 19, 2006
8.130
8.289
8.066
8.273
253,432
+0.11(+1.41%)
Jul 18, 2006
8.098
8.159
7.983
8.159
183,174
+0.09(+1.15%)
Jul 17, 2006
8.063
8.069
7.923
8.066
196,347
+0.08(+1.04%)
Jul 14, 2006
7.977
8.111
7.923
7.983
313,340
+0.01(+0.08%)
Jul 13, 2006
7.967
8.041
7.951
7.977
212,030
+0.01(+0.08%)
Jul 12, 2006
8.028
8.041
7.942
7.971
249,041
-0.04(-0.48%)
Jul 11, 2006
8.012
8.082
7.951
8.009
238,691
-0.01(-0.08%)
Jul 10, 2006
7.986
8.098
7.986
8.015
166,550
+0.00(+0.04%)
Jul 07, 2006
8.098
8.111
7.974
8.012
211,089
-0.08(-0.95%)
Jul 06, 2006
8.047
8.127
8.018
8.089
242,768
+0.06(+0.71%)
Jul 05, 2006
8.095
8.104
7.951
8.031
428,138
+0.02(+0.20%)
Jul 03, 2006
7.983
8.015
7.907
8.015
123,266
+0.03(+0.36%)
Jun 30, 2006
7.923
7.986
7.811
7.986
559,873
+0.10(+1.21%)
Jun 29, 2006
7.770
7.904
7.693
7.891
290,757
+0.15(+1.98%)
Jun 28, 2006
7.655
7.741
7.652
7.738
172,196
+0.07(+0.96%)
Jun 27, 2006
7.875
7.875
7.649
7.664
243,395
-0.17(-2.20%)
Jun 26, 2006
7.779
7.843
7.725
7.837
227,399
+0.09(+1.19%)
Jun 23, 2006
7.655
7.757
7.636
7.744
283,543
+0.10(+1.29%)
Jun 22, 2006
7.582
7.668
7.562
7.645
310,517
+0.06(+0.84%)
Jun 21, 2006
7.524
7.620
7.524
7.582
246,846
+0.05(+0.68%)
Jun 20, 2006
7.540
7.604
7.524
7.531
335,610
-0.01(-0.13%)
Jun 19, 2006
7.588
7.598
7.460
7.540
558,618
-0.05(-0.67%)
Jun 16, 2006
7.763
7.786
7.556
7.591
834,948
-0.16(-2.02%)
Jun 15, 2006
7.572
7.754
7.572
7.747
571,164
+0.18(+2.32%)
Jun 14, 2006
7.508
7.652
7.416
7.572
514,707
+0.06(+0.76%)
Jun 13, 2006
7.636
7.687
7.492
7.515
539,799
-0.14(-1.79%)
Jun 12, 2006
7.645
7.719
7.626
7.652
368,230
-0.00(-0.04%)
Jun 09, 2006
7.795
7.843
7.623
7.655
553,913
-0.11(-1.40%)
Jun 08, 2006
7.674
7.767
7.610
7.763
602,216
+0.06(+0.74%)
Jun 07, 2006
7.840
7.945
7.661
7.706
407,750
-0.10(-1.31%)
Jun 06, 2006
7.827
7.904
7.684
7.808
620,408
-0.02(-0.24%)
Jun 05, 2006
7.843
7.955
7.814
7.827
281,348
-0.02(-0.20%)
Jun 02, 2006
7.827
7.875
7.747
7.843
409,319
+0.05(+0.61%)
Jun 01, 2006
7.830
7.907
7.760
7.795
318,359
-0.00(-0.04%)
May 31, 2006
7.636
7.875
7.636
7.798
538,231
+0.18(+2.30%)
May 30, 2006
7.722
7.722
7.607
7.623
380,462
-0.13(-1.69%)
May 26, 2006
7.779
7.897
7.731
7.754
209,521
-0.01(-0.12%)
May 25, 2006
7.591
7.789
7.575
7.763
279,466
+0.19(+2.48%)
May 24, 2006
7.620
7.652
7.496
7.575
1,926,779
-0.06(-0.75%)
May 23, 2006
7.620
7.690
7.572
7.633
669,338
+0.06(+0.80%)
May 22, 2006
7.626
7.639
7.444
7.572
619,154
-0.05(-0.71%)
May 19, 2006
7.652
7.696
7.588
7.626
405,241
+0.01(+0.08%)
May 18, 2006
7.715
7.802
7.562
7.620
602,844
-0.08(-1.04%)
May 17, 2006
7.712
7.747
7.559
7.700
442,880
-0.08(-0.98%)
May 16, 2006
7.821
7.837
7.712
7.776
780,058
-0.04(-0.45%)
May 15, 2006
7.808
7.827
7.741
7.811
477,068
+0.00(+0.04%)
May 12, 2006
7.814
7.894
7.731
7.808
291,698
-0.02(-0.20%)
May 11, 2006
8.098
8.114
7.824
7.824
478,009
-0.25(-3.04%)
May 10, 2006
7.923
8.117
7.897
8.069
207,639
+0.18(+2.26%)
May 09, 2006
7.913
7.951
7.875
7.891
470,795
+0.03(+0.37%)
May 08, 2006
8.079
8.079
7.818
7.862
533,840
-0.22(-2.68%)
May 05, 2006
8.210
8.289
8.079
8.079
297,030
-0.01(-0.16%)
May 04, 2006
8.002
8.130
8.002
8.092
138,948
+0.12(+1.52%)
May 03, 2006
7.904
8.028
7.891
7.971
190,701
+0.06(+0.81%)
May 02, 2006
8.028
8.092
7.837
7.907
278,525
-0.12(-1.47%)
May 01, 2006
8.213
8.270
7.993
8.025
371,994
-0.23(-2.82%)
Apr 28, 2006
8.082
8.302
8.082
8.257
438,489
+0.13(+1.61%)
Apr 27, 2006
8.002
8.187
7.974
8.127
276,015
-0.13(-1.62%)
Apr 26, 2006
8.328
8.379
8.168
8.261
732,697
-0.04(-0.46%)
Apr 25, 2006
8.385
8.388
8.289
8.299
405,868
+0.00(+0.04%)
Apr 24, 2006
8.433
8.433
8.273
8.296
284,484
+0.01(+0.08%)
Apr 21, 2006
8.242
8.404
8.226
8.289
552,031
+0.15(+1.84%)
Apr 20, 2006
8.251
8.251
8.136
8.140
164,668
-0.09(-1.05%)
Apr 19, 2006
8.152
8.286
8.146
8.226
272,565
+0.08(+0.98%)
Apr 18, 2006
8.047
8.210
8.044
8.146
506,552
+0.12(+1.47%)
Apr 17, 2006
8.165
8.226
7.971
8.028
374,817
-0.14(-1.68%)
Apr 13, 2006
8.283
8.289
8.146
8.165
421,865
-0.12(-1.42%)
Apr 12, 2006
8.283
8.321
8.251
8.283
350,665
+0.00(+0.00%)
Apr 11, 2006
8.353
8.353
8.213
8.283
342,197
-0.05(-0.65%)
Apr 10, 2006
8.305
8.388
8.273
8.337
210,462
+0.03(+0.35%)
Apr 07, 2006
8.487
8.528
8.289
8.309
384,854
-0.17(-1.99%)
Apr 06, 2006
8.497
8.541
8.458
8.477
242,141
-0.01(-0.11%)
Apr 05, 2006
8.602
8.634
8.484
8.487
303,303
-0.06(-0.75%)
Apr 04, 2006
8.608
8.624
8.544
8.551
375,758
-0.04(-0.45%)
Apr 03, 2006
8.608
8.624
8.560
8.589
428,765
-0.02(-0.19%)
Mar 31, 2006
8.672
8.701
8.560
8.605
308,636
-0.04(-0.41%)
Mar 30, 2006
8.672
8.704
8.624
8.640
253,119
+0.04(+0.41%)
Mar 29, 2006
8.631
8.717
8.589
8.605
520,352
+0.00(+0.00%)
Mar 28, 2006
8.640
8.672
8.589
8.605
365,093
-0.03(-0.30%)
Mar 27, 2006
8.672
8.688
8.608
8.631
170,000
-0.01(-0.15%)
Mar 24, 2006
8.704
8.720
8.589
8.643
326,200
-0.03(-0.33%)
Mar 23, 2006
8.608
8.682
8.528
8.672
361,957
+0.19(+2.26%)
Mar 22, 2006
8.439
8.487
8.382
8.481
196,661
+0.03(+0.34%)
Mar 21, 2006
8.528
8.589
8.404
8.452
356,311
-0.10(-1.12%)
Mar 20, 2006
8.516
8.589
8.449
8.548
180,978
+0.02(+0.22%)
Mar 17, 2006
8.586
8.640
8.452
8.528
413,083
-0.04(-0.48%)
Mar 16, 2006
8.528
8.592
8.481
8.570
218,930
+0.04(+0.41%)
Mar 15, 2006
8.465
8.592
8.449
8.535
301,108
+0.03(+0.30%)
Mar 14, 2006
8.455
8.544
8.372
8.509
122,638
+0.01(+0.11%)
Mar 13, 2006
8.544
8.586
8.481
8.500
120,129
-0.01(-0.15%)
Mar 10, 2006
8.544
8.592
8.449
8.513
201,993
-0.05(-0.56%)
Mar 09, 2006
8.500
8.608
8.497
8.560
162,159
+0.06(+0.71%)
Mar 08, 2006
8.398
8.576
8.391
8.500
284,798
+0.10(+1.21%)
Mar 07, 2006
8.497
8.541
8.382
8.398
149,926
-0.08(-0.94%)
Mar 06, 2006
8.194
8.554
8.194
8.477
137,694
+0.07(+0.83%)
Mar 03, 2006
8.528
8.605
8.407
8.407
221,126
-0.13(-1.49%)
Mar 02, 2006
8.704
8.710
8.468
8.535
203,248
-0.17(-1.91%)
Mar 01, 2006
8.375
8.729
8.375
8.701
325,573
+0.31(+3.72%)
Feb 28, 2006
8.449
8.481
8.369
8.388
197,916
-0.06(-0.72%)
Feb 27, 2006
8.449
8.528
8.392
8.449
238,063
+0.02(+0.23%)
Feb 24, 2006
8.525
8.544
8.411
8.430
176,273
-0.13(-1.49%)
Feb 23, 2006
8.586
8.592
8.513
8.557
207,011
+0.00(+0.04%)
Feb 22, 2006
8.592
8.631
8.554
8.554
272,565
-0.04(-0.45%)
Feb 21, 2006
8.621
8.685
8.535
8.592
259,392
+0.00(+0.04%)
Feb 17, 2006
8.634
8.640
8.538
8.589
272,879
-0.04(-0.48%)
Feb 16, 2006
8.481
8.640
8.471
8.631
393,636
+0.19(+2.23%)
Feb 15, 2006
8.449
8.513
8.337
8.442
202,307
+0.03(+0.38%)
Feb 14, 2006
8.305
8.554
8.305
8.411
443,821
+0.12(+1.46%)
Feb 13, 2006
8.136
8.337
8.130
8.289
455,426
+0.16(+1.96%)
Feb 10, 2006
7.974
8.226
7.974
8.130
377,012
+0.16(+1.96%)
Feb 09, 2006
8.050
8.152
7.961
7.974
242,454
-0.06(-0.75%)
Feb 08, 2006
8.031
8.089
7.958
8.034
422,179
+0.04(+0.44%)
Feb 07, 2006
8.053
8.162
7.974
7.999
174,705
-0.08(-1.03%)
Feb 06, 2006
7.986
8.130
7.967
8.082
447,898
+0.13(+1.60%)
Feb 03, 2006
8.012
8.037
7.907
7.955
528,194
-0.12(-1.50%)
Feb 02, 2006
8.321
8.353
7.971
8.076
503,415
-0.25(-2.95%)
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.