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
Emerson Radio Corp
(NY:
MSN
)
0.5480
-0.0071 (-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
2.200
2.210
2.160
2.180
16,064
+0.03(+1.40%)
Jan 30, 2014
2.270
2.270
2.150
2.150
26,919
-0.09(-4.02%)
Jan 29, 2014
2.140
2.270
2.120
2.240
55,339
+0.15(+7.18%)
Jan 28, 2014
2.063
2.130
2.050
2.090
18,393
-0.05(-2.34%)
Jan 27, 2014
2.150
2.170
2.063
2.140
25,970
-0.01(-0.47%)
Jan 24, 2014
2.150
2.200
2.051
2.150
152,819
+0.00(+0.00%)
Jan 23, 2014
2.220
2.220
2.050
2.150
39,225
-0.05(-2.27%)
Jan 22, 2014
2.235
2.250
2.171
2.200
30,890
-0.05(-2.22%)
Jan 21, 2014
2.250
2.280
2.200
2.250
29,279
-0.05(-2.17%)
Jan 17, 2014
2.130
2.300
2.300
2.300
62,600
+0.10(+4.55%)
Jan 16, 2014
2.100
2.380
2.070
2.200
39,190
+0.10(+4.67%)
Jan 15, 2014
1.940
2.220
1.940
2.102
166,024
+0.15(+7.78%)
Jan 14, 2014
1.920
1.950
1.910
1.950
37,746
+0.03(+1.56%)
Jan 13, 2014
1.890
1.929
1.890
1.920
39,321
+0.01(+0.52%)
Jan 10, 2014
1.934
1.934
1.894
1.910
10,600
+0.02(+1.06%)
Jan 09, 2014
1.932
1.932
1.890
1.890
27,928
-0.02(-1.05%)
Jan 08, 2014
1.900
1.910
1.890
1.910
52,417
+0.00(+0.00%)
Jan 07, 2014
1.880
1.910
1.880
1.910
62,163
+0.01(+0.53%)
Jan 06, 2014
1.900
1.900
1.850
1.900
6,772
+0.00(+0.00%)
Jan 03, 2014
1.880
1.900
1.880
1.900
17,348
+0.00(+0.00%)
Jan 02, 2014
1.880
1.900
1.850
1.900
46,723
+0.00(+0.00%)
Dec 31, 2013
1.880
1.900
1.900
1.900
23,200
-0.01(-0.52%)
Dec 30, 2013
1.910
1.910
1.871
1.910
12,328
+0.00(+0.00%)
Dec 27, 2013
1.880
1.910
1.880
1.910
15,840
+0.00(+0.00%)
Dec 26, 2013
1.910
1.910
1.871
1.910
7,299
+0.02(+1.06%)
Dec 24, 2013
1.900
1.900
1.880
1.890
16,646
-0.01(-0.53%)
Dec 23, 2013
1.870
1.900
1.870
1.900
6,838
+0.02(+1.06%)
Dec 20, 2013
1.900
1.910
1.870
1.880
11,640
-0.02(-1.05%)
Dec 19, 2013
1.850
1.900
1.820
1.900
13,535
+0.07(+3.83%)
Dec 18, 2013
1.880
1.900
1.830
1.830
6,692
-0.06(-3.17%)
Dec 17, 2013
1.890
1.930
1.850
1.890
37,798
-0.01(-0.53%)
Dec 16, 2013
1.850
1.900
1.850
1.900
12,407
+0.02(+1.06%)
Dec 13, 2013
1.860
1.880
1.830
1.880
4,235
-0.01(-0.53%)
Dec 12, 2013
1.870
1.910
1.810
1.890
11,954
+0.00(+0.00%)
Dec 11, 2013
1.875
1.890
1.820
1.890
6,332
+0.02(+1.07%)
Dec 10, 2013
1.870
1.900
1.850
1.870
10,737
-0.03(-1.58%)
Dec 09, 2013
1.870
1.900
1.854
1.900
4,781
+0.04(+2.15%)
Dec 06, 2013
1.910
1.930
1.830
1.860
5,081
-0.03(-1.59%)
Dec 05, 2013
1.900
1.900
1.890
1.890
869
+0.03(+1.61%)
Dec 04, 2013
1.940
1.940
1.852
1.860
5,414
-0.09(-4.62%)
Dec 03, 2013
1.850
1.950
1.800
1.950
24,941
+0.10(+5.41%)
Dec 02, 2013
1.900
1.910
1.850
1.850
5,182
-0.07(-3.65%)
Nov 29, 2013
1.870
1.920
1.870
1.920
19,087
+0.05(+2.67%)
Nov 27, 2013
1.880
1.890
1.840
1.870
3,697
+0.01(+0.54%)
Nov 26, 2013
1.860
1.917
1.860
1.860
5,223
+0.02(+1.09%)
Nov 25, 2013
1.830
1.871
1.810
1.840
19,746
-0.06(-3.16%)
Nov 22, 2013
1.890
1.960
1.890
1.900
8,546
+0.00(+0.00%)
Nov 21, 2013
1.950
1.970
1.900
1.900
19,526
-0.03(-1.55%)
Nov 20, 2013
1.910
1.950
1.900
1.930
24,722
+0.01(+0.52%)
Nov 19, 2013
1.900
1.950
1.890
1.920
96,714
+0.02(+1.05%)
Nov 18, 2013
1.930
1.930
1.900
1.900
13,543
-0.03(-1.55%)
Nov 15, 2013
1.930
1.930
1.860
1.930
47,273
+0.00(+0.01%)
Nov 14, 2013
1.880
1.930
1.880
1.930
24,251
+0.02(+0.99%)
Nov 13, 2013
1.880
1.950
1.871
1.911
14,320
+0.01(+0.58%)
Nov 12, 2013
1.910
1.960
1.900
1.900
13,199
-0.04(-2.06%)
Nov 11, 2013
1.960
1.960
1.890
1.940
42,900
+0.04(+2.11%)
Nov 08, 2013
1.950
1.950
1.890
1.900
5,625
-0.06(-3.06%)
Nov 07, 2013
1.950
2.000
1.950
1.960
141,098
+0.03(+1.55%)
Nov 06, 2013
1.980
1.980
1.910
1.930
33,974
-0.04(-2.03%)
Nov 05, 2013
1.910
1.980
1.900
1.970
38,147
+0.11(+5.91%)
Nov 04, 2013
1.850
1.900
1.850
1.860
16,700
+0.01(+0.54%)
Nov 01, 2013
1.930
1.930
1.850
1.850
15,185
-0.06(-3.14%)
Oct 31, 2013
1.860
1.930
1.851
1.910
9,865
+0.10(+5.52%)
Oct 30, 2013
1.857
1.920
1.810
1.810
4,497
-0.08(-4.23%)
Oct 29, 2013
1.900
1.900
1.850
1.890
18,685
+0.00(+0.00%)
Oct 28, 2013
1.950
1.950
1.860
1.890
16,604
-0.07(-3.57%)
Oct 25, 2013
1.910
1.960
1.870
1.960
5,040
+0.08(+4.26%)
Oct 24, 2013
1.910
1.910
1.870
1.880
87,218
-0.07(-3.59%)
Oct 23, 2013
1.900
1.950
1.890
1.950
24,206
+0.05(+2.63%)
Oct 22, 2013
1.910
1.980
1.870
1.900
106,590
-0.03(-1.55%)
Oct 21, 2013
1.910
1.980
1.880
1.930
30,970
+0.03(+1.58%)
Oct 18, 2013
1.960
2.080
1.900
1.900
93,465
+0.00(+0.00%)
Oct 17, 2013
1.960
2.000
1.900
1.900
2,441
-0.07(-3.55%)
Oct 16, 2013
2.080
2.080
1.880
1.970
8,706
-0.03(-1.50%)
Oct 15, 2013
2.000
2.010
1.930
2.000
12,173
-0.01(-0.50%)
Oct 14, 2013
2.000
2.010
1.980
2.010
11,600
+0.00(+0.00%)
Oct 11, 2013
1.930
2.010
1.880
2.010
5,272
+0.08(+4.15%)
Oct 10, 2013
2.050
2.100
1.880
1.930
49,123
-0.07(-3.50%)
Oct 09, 2013
1.880
2.080
1.870
2.000
98,026
+0.14(+7.53%)
Oct 08, 2013
1.900
1.900
1.860
1.860
8,458
+0.00(+0.00%)
Oct 07, 2013
1.890
1.940
1.860
1.860
8,053
-0.07(-3.63%)
Oct 04, 2013
1.920
1.940
1.910
1.930
2,463
-0.01(-0.52%)
Oct 03, 2013
1.950
1.950
1.889
1.940
10,322
-0.02(-1.02%)
Oct 02, 2013
1.890
1.960
1.890
1.960
21,466
+0.09(+4.81%)
Oct 01, 2013
1.870
1.900
1.850
1.870
44,778
-0.01(-0.53%)
Sep 30, 2013
1.900
1.900
1.870
1.880
22,396
+0.00(+0.00%)
Sep 27, 2013
1.910
1.910
1.861
1.880
9,951
-0.03(-1.57%)
Sep 26, 2013
1.940
1.950
1.850
1.910
13,960
-0.01(-0.52%)
Sep 25, 2013
1.960
1.950
1.888
1.920
19,855
-0.03(-1.54%)
Sep 24, 2013
1.941
1.970
1.930
1.950
18,900
-0.06(-2.99%)
Sep 23, 2013
2.030
2.100
1.940
2.010
26,922
-0.07(-3.37%)
Sep 20, 2013
2.050
2.100
2.011
2.080
42,174
+0.03(+1.46%)
Sep 19, 2013
1.930
2.140
1.930
2.050
151,181
+0.16(+8.47%)
Sep 18, 2013
1.805
1.920
1.780
1.890
56,632
+0.08(+4.42%)
Sep 17, 2013
1.800
1.810
1.790
1.810
11,307
+0.02(+1.12%)
Sep 16, 2013
1.799
1.800
1.770
1.790
4,744
-0.01(-0.48%)
Sep 13, 2013
1.740
1.810
1.740
1.799
14,144
+0.04(+2.19%)
Sep 12, 2013
1.793
1.800
1.760
1.760
5,647
-0.03(-1.68%)
Sep 11, 2013
1.790
1.790
1.750
1.790
5,561
+0.00(+0.00%)
Sep 10, 2013
1.750
1.790
1.750
1.790
41,601
+0.06(+3.47%)
Sep 09, 2013
1.730
1.740
1.730
1.730
19,357
+0.01(+0.58%)
Sep 06, 2013
1.710
1.730
1.680
1.720
24,300
+0.00(+0.00%)
Sep 05, 2013
1.690
1.740
1.690
1.720
1,691
+0.00(+0.00%)
Sep 04, 2013
1.720
1.740
1.720
1.720
63,444
+0.04(+2.23%)
Sep 03, 2013
1.660
1.700
1.660
1.683
25,187
+0.00(+0.15%)
Aug 30, 2013
1.680
1.690
1.670
1.680
11,065
+0.02(+1.20%)
Aug 29, 2013
1.700
1.730
1.660
1.660
11,500
-0.02(-1.19%)
Aug 28, 2013
1.680
1.700
1.650
1.680
17,091
+0.01(+0.60%)
Aug 27, 2013
1.680
1.710
1.660
1.670
6,230
-0.04(-2.34%)
Aug 26, 2013
1.705
1.710
1.680
1.710
19,419
+0.02(+1.18%)
Aug 23, 2013
1.660
1.700
1.660
1.690
26,975
-0.01(-0.71%)
Aug 22, 2013
1.660
1.720
1.660
1.702
18,560
+0.02(+1.31%)
Aug 21, 2013
1.670
1.680
1.664
1.680
21,530
-0.02(-1.18%)
Aug 20, 2013
1.660
1.730
1.660
1.700
50,250
+0.02(+1.19%)
Aug 19, 2013
1.710
1.720
1.660
1.680
22,008
+0.01(+0.60%)
Aug 16, 2013
1.679
1.679
1.670
1.670
2,643
+0.00(+0.00%)
Aug 15, 2013
1.674
1.716
1.640
1.670
4,750
-0.03(-1.76%)
Aug 14, 2013
1.690
1.750
1.690
1.700
6,300
+0.03(+1.80%)
Aug 13, 2013
1.650
1.760
1.650
1.670
9,698
-0.01(-0.60%)
Aug 12, 2013
1.670
1.740
1.670
1.680
11,191
+0.02(+1.20%)
Aug 09, 2013
1.670
1.720
1.650
1.660
20,418
-0.05(-2.92%)
Aug 08, 2013
1.759
1.759
1.660
1.710
8,933
+0.02(+1.18%)
Aug 07, 2013
1.760
1.760
1.666
1.690
35,116
-0.05(-2.87%)
Aug 06, 2013
1.720
1.750
1.690
1.740
25,425
-0.01(-0.57%)
Aug 05, 2013
1.760
1.760
1.700
1.750
28,566
-0.01(-0.57%)
Aug 02, 2013
1.680
1.780
1.661
1.760
84,598
+0.09(+5.38%)
Aug 01, 2013
1.750
1.750
1.670
1.670
6,624
-0.06(-3.46%)
Jul 31, 2013
1.730
1.740
1.700
1.730
15,698
-0.01(-0.29%)
Jul 30, 2013
1.660
1.750
1.650
1.735
6,835
+0.04(+2.06%)
Jul 29, 2013
1.660
1.730
1.650
1.700
9,853
+0.01(+0.59%)
Jul 26, 2013
1.710
1.720
1.670
1.690
37,433
-0.04(-2.31%)
Jul 25, 2013
1.720
1.740
1.712
1.730
16,600
+0.03(+1.70%)
Jul 24, 2013
1.680
1.720
1.670
1.701
14,523
-0.01(-0.53%)
Jul 23, 2013
1.680
1.710
1.657
1.710
17,750
+0.01(+0.59%)
Jul 22, 2013
1.700
1.700
1.640
1.700
32,799
-0.01(-0.58%)
Jul 19, 2013
1.580
1.710
1.580
1.710
56,896
+0.12(+7.55%)
Jul 18, 2013
1.610
1.610
1.550
1.590
166,998
-0.01(-0.63%)
Jul 17, 2013
1.740
1.740
1.590
1.600
331,723
-0.17(-9.60%)
Jul 16, 2013
1.780
1.780
1.770
1.770
23,711
+0.00(+0.00%)
Jul 15, 2013
1.750
1.810
1.740
1.770
25,293
+0.08(+4.73%)
Jul 12, 2013
1.724
1.730
1.690
1.690
29,614
-0.03(-1.74%)
Jul 11, 2013
1.800
1.810
1.710
1.720
32,485
-0.05(-2.82%)
Jul 10, 2013
1.780
1.780
1.752
1.770
14,573
-0.01(-0.56%)
Jul 09, 2013
1.750
1.780
1.730
1.780
51,667
+0.05(+2.89%)
Jul 08, 2013
1.700
1.750
1.700
1.730
24,863
+0.03(+1.76%)
Jul 05, 2013
1.700
1.750
1.670
1.700
14,717
-0.04(-2.30%)
Jul 03, 2013
1.750
1.810
1.740
1.740
2,034
-0.04(-2.52%)
Jul 02, 2013
1.770
1.791
1.750
1.785
21,767
-0.02(-1.33%)
Jul 01, 2013
1.700
1.857
1.700
1.809
63,889
+0.14(+8.32%)
Jun 28, 2013
1.660
1.670
1.640
1.670
11,275
+0.02(+1.21%)
Jun 27, 2013
1.650
1.660
1.630
1.650
11,567
+0.00(+0.00%)
Jun 26, 2013
1.650
1.650
1.640
1.650
2,701
+0.00(+0.00%)
Jun 25, 2013
1.660
1.680
1.630
1.650
37,703
+0.05(+3.12%)
Jun 24, 2013
1.640
1.640
1.580
1.600
8,641
-0.02(-1.23%)
Jun 21, 2013
1.580
1.640
1.570
1.620
7,787
+0.02(+1.19%)
Jun 20, 2013
1.600
1.650
1.600
1.601
34,788
-0.04(-2.38%)
Jun 19, 2013
1.610
1.660
1.610
1.640
18,607
+0.03(+1.86%)
Jun 18, 2013
1.750
1.750
1.570
1.610
52,830
-0.12(-6.94%)
Jun 17, 2013
1.700
1.770
1.698
1.730
153,534
+0.05(+2.98%)
Jun 14, 2013
1.650
1.710
1.620
1.680
121,059
+0.03(+1.82%)
Jun 13, 2013
1.570
1.660
1.570
1.650
53,529
+0.11(+7.14%)
Jun 12, 2013
1.570
1.570
1.500
1.540
19,167
+0.01(+0.65%)
Jun 11, 2013
1.580
1.580
1.500
1.530
10,650
+0.00(+0.00%)
Jun 10, 2013
1.510
1.600
1.500
1.530
59,104
+0.01(+0.66%)
Jun 07, 2013
1.550
1.600
1.520
1.520
36,713
-0.03(-1.94%)
Jun 06, 2013
1.550
1.550
1.550
1.550
6,093
+0.00(+0.26%)
Jun 05, 2013
1.530
1.550
1.511
1.546
14,249
+0.03(+1.71%)
Jun 04, 2013
1.570
1.570
1.510
1.520
115,036
-0.06(-3.80%)
Jun 03, 2013
1.553
1.600
1.553
1.580
3,000
-0.02(-1.25%)
May 31, 2013
1.590
1.600
1.500
1.600
49,413
+0.00(+0.00%)
May 30, 2013
1.600
1.620
1.590
1.600
15,822
+0.01(+0.63%)
May 29, 2013
1.610
1.620
1.580
1.590
38,871
+0.00(+0.00%)
May 28, 2013
1.580
1.610
1.570
1.590
16,629
+0.01(+0.57%)
May 24, 2013
1.590
1.600
1.581
1.581
1,200
+0.01(+0.70%)
May 23, 2013
1.570
1.600
1.550
1.570
17,600
-0.02(-1.20%)
May 22, 2013
1.600
1.600
1.589
1.589
7,100
+0.01(+0.57%)
May 21, 2013
1.590
1.600
1.580
1.580
24,049
-0.02(-1.25%)
May 20, 2013
1.630
1.630
1.580
1.600
23,007
+0.00(+0.00%)
May 17, 2013
1.591
1.630
1.580
1.600
62,640
+0.00(+0.00%)
May 16, 2013
1.600
1.600
1.580
1.600
14,400
+0.01(+0.63%)
May 15, 2013
1.600
1.600
1.590
1.590
41,185
-0.01(-0.63%)
May 13, 2013
1.570
1.600
1.540
1.600
35,190
+0.00(+0.04%)
May 10, 2013
1.590
1.617
1.571
1.599
80,714
+0.01(+0.46%)
May 09, 2013
1.630
1.630
1.590
1.592
36,665
-0.01(-0.46%)
May 08, 2013
1.620
1.620
1.599
1.599
85,140
-0.00(-0.04%)
May 07, 2013
1.620
1.620
1.590
1.600
43,676
+0.00(+0.00%)
May 06, 2013
1.600
1.630
1.599
1.600
44,909
+0.00(+0.01%)
May 03, 2013
1.620
1.640
1.600
1.600
27,498
-0.00(-0.01%)
May 02, 2013
1.650
1.650
1.590
1.600
29,035
-0.06(-3.61%)
May 01, 2013
1.610
1.660
1.580
1.660
9,758
+0.03(+1.84%)
Apr 30, 2013
1.630
1.660
1.580
1.630
135,436
-0.02(-1.21%)
Apr 29, 2013
1.600
1.670
1.600
1.650
7,352
+0.05(+3.12%)
Apr 26, 2013
1.670
1.620
1.580
1.600
26,454
-0.02(-1.23%)
Apr 25, 2013
1.620
1.640
1.580
1.620
200,424
-0.02(-1.22%)
Apr 24, 2013
1.670
1.670
1.640
1.640
12,277
-0.03(-1.80%)
Apr 23, 2013
1.670
1.680
1.660
1.670
8,880
+0.01(+0.60%)
Apr 22, 2013
1.670
1.680
1.660
1.660
8,487
+0.01(+0.39%)
Apr 19, 2013
1.660
1.679
1.650
1.654
29,100
-0.01(-0.39%)
Apr 18, 2013
1.640
1.680
1.560
1.660
49,240
+0.00(+0.18%)
Apr 17, 2013
1.600
1.690
1.600
1.657
64,730
-0.00(-0.18%)
Apr 16, 2013
1.600
1.660
1.600
1.660
9,839
+0.02(+1.22%)
Apr 15, 2013
1.660
1.690
1.640
1.640
4,624
-0.01(-0.61%)
Apr 12, 2013
1.700
1.710
1.645
1.650
72,653
-0.05(-2.76%)
Apr 11, 2013
1.680
1.700
1.660
1.697
14,573
+0.04(+2.22%)
Apr 10, 2013
1.670
1.680
1.660
1.660
7,705
+0.01(+0.61%)
Apr 09, 2013
1.660
1.670
1.642
1.650
44,650
+0.00(+0.00%)
Apr 08, 2013
1.670
1.680
1.649
1.650
45,508
+0.00(+0.00%)
Apr 05, 2013
1.660
1.670
1.640
1.650
7,258
+0.00(+0.06%)
Apr 04, 2013
1.640
1.689
1.640
1.649
23,541
+0.01(+0.30%)
Apr 03, 2013
1.640
1.670
1.640
1.644
4,619
+0.00(+0.24%)
Apr 02, 2013
1.660
1.660
1.626
1.640
44,857
-0.03(-1.80%)
Apr 01, 2013
1.650
1.670
1.650
1.670
22,869
+0.02(+1.21%)
Mar 28, 2013
1.640
1.650
1.640
1.650
21,800
+0.02(+1.23%)
Mar 27, 2013
1.610
1.640
1.610
1.630
3,871
+0.00(+0.20%)
Mar 26, 2013
1.600
1.650
1.600
1.627
6,670
+0.06(+3.75%)
Mar 25, 2013
1.590
1.594
1.560
1.568
105,770
-0.00(-0.13%)
Mar 22, 2013
1.590
1.590
1.569
1.570
27,215
-0.02(-1.26%)
Mar 21, 2013
1.570
1.590
1.570
1.590
122,250
+0.02(+1.27%)
Mar 20, 2013
1.590
1.600
1.550
1.570
36,100
-0.02(-1.26%)
Mar 19, 2013
1.590
1.590
1.560
1.590
31,143
+0.02(+1.27%)
Mar 18, 2013
1.300
1.600
1.300
1.570
19,073
+0.04(+2.61%)
Mar 15, 2013
1.570
1.650
1.530
1.530
96,113
-0.06(-3.77%)
Mar 14, 2013
1.570
1.590
1.570
1.590
2,345
+0.00(+0.00%)
Mar 13, 2013
1.580
1.610
1.530
1.590
39,832
-0.01(-0.63%)
Mar 12, 2013
1.610
1.620
1.530
1.600
37,720
-0.03(-1.84%)
Mar 11, 2013
1.660
1.660
1.600
1.630
9,500
-0.03(-1.81%)
Mar 08, 2013
1.610
1.660
1.610
1.660
8,055
+0.04(+2.47%)
Mar 07, 2013
1.600
1.630
1.600
1.620
21,556
+0.02(+1.24%)
Mar 06, 2013
1.650
1.650
1.600
1.600
21,067
-0.05(-3.02%)
Mar 05, 2013
1.420
1.650
1.420
1.650
13,500
+0.00(+0.00%)
Mar 04, 2013
1.680
1.710
1.630
1.650
23,852
+0.00(+0.00%)
Mar 01, 2013
1.650
1.710
1.650
1.650
239,895
+0.00(+0.00%)
Feb 28, 2013
1.730
1.730
1.640
1.650
272,436
-0.09(-5.17%)
Feb 27, 2013
1.720
1.740
1.683
1.740
12,767
+0.01(+0.58%)
Feb 26, 2013
1.700
1.740
1.700
1.730
16,127
+0.03(+1.76%)
Feb 25, 2013
1.760
1.777
1.700
1.700
8,360
-0.03(-1.73%)
Feb 22, 2013
1.760
1.760
1.714
1.730
18,835
-0.01(-0.57%)
Feb 21, 2013
1.720
1.740
1.660
1.740
22,389
+0.02(+1.33%)
Feb 20, 2013
1.720
1.720
1.690
1.717
15,484
-0.00(-0.16%)
Feb 19, 2013
1.680
1.720
1.660
1.720
60,692
+0.06(+3.61%)
Feb 15, 2013
1.660
1.690
1.650
1.660
24,350
-0.01(-0.60%)
Feb 14, 2013
1.650
1.680
1.650
1.670
23,390
+0.01(+0.60%)
Feb 13, 2013
1.700
1.710
1.650
1.660
25,357
-0.03(-1.78%)
Feb 12, 2013
1.670
1.720
1.650
1.690
40,464
+0.01(+0.60%)
Feb 11, 2013
1.720
1.720
1.670
1.680
17,869
-0.03(-1.75%)
Feb 08, 2013
1.710
1.720
1.660
1.710
7,612
+0.00(+0.00%)
Feb 07, 2013
1.710
1.710
1.656
1.710
4,200
+0.02(+1.18%)
Feb 06, 2013
1.650
1.720
1.650
1.690
15,049
+0.02(+1.20%)
Feb 04, 2013
1.700
1.720
1.670
1.670
6,400
-0.01(-0.60%)
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.