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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2009
2.765
2.779
2.651
2.729
0
+0.01(+0.33%)
Jan 29, 2009
2.815
2.815
2.676
2.720
334,060
-0.09(-3.24%)
Jan 28, 2009
2.738
2.820
2.692
2.810
251,236
+0.15(+5.64%)
Jan 27, 2009
2.647
2.706
2.615
2.660
255,675
+0.07(+2.63%)
Jan 26, 2009
2.633
2.656
2.536
2.592
180,243
+0.02(+0.71%)
Jan 23, 2009
2.524
2.592
2.433
2.574
193,980
+0.03(+1.07%)
Jan 22, 2009
2.569
2.615
2.515
2.547
191,748
-0.03(-1.23%)
Jan 21, 2009
2.524
2.601
2.501
2.579
204,315
+0.07(+2.90%)
Jan 20, 2009
2.615
2.615
2.419
2.506
320,937
-0.11(-4.34%)
Jan 16, 2009
2.629
2.660
2.533
2.619
153,878
+0.05(+1.95%)
Jan 15, 2009
2.610
2.615
2.506
2.569
321,302
-0.04(-1.57%)
Jan 14, 2009
2.629
2.638
2.560
2.610
223,562
-0.06(-2.38%)
Jan 13, 2009
2.669
2.738
2.651
2.674
136,234
-0.02(-0.68%)
Jan 12, 2009
2.756
2.756
2.688
2.692
333,394
-0.01(-0.53%)
Jan 09, 2009
2.770
2.770
2.707
2.707
165,033
-0.04(-1.46%)
Jan 08, 2009
2.683
2.747
2.669
2.747
153,047
-0.02(-0.82%)
Jan 07, 2009
2.783
2.810
2.679
2.770
300,256
-0.08(-2.72%)
Jan 06, 2009
2.929
2.938
2.810
2.847
338,949
-0.03(-0.95%)
Jan 05, 2009
2.815
2.879
2.794
2.874
441,047
+0.04(+1.28%)
Jan 02, 2009
2.660
2.838
2.647
2.838
0
+0.18(+6.85%)
Jan 01, 2009
2.529
2.706
2.529
2.656
0
+0.00(+0.00%)
Dec 31, 2008
2.529
2.706
2.529
2.656
389,724
+0.09(+3.55%)
Dec 30, 2008
2.501
2.565
2.424
2.565
245,584
+0.10(+4.25%)
Dec 29, 2008
2.438
2.497
2.424
2.460
196,634
+0.00(+0.19%)
Dec 26, 2008
2.442
2.456
2.369
2.456
231,109
+0.01(+0.56%)
Dec 24, 2008
2.365
2.488
2.360
2.442
172,910
+0.08(+3.47%)
Dec 23, 2008
2.401
2.407
2.351
2.360
270,676
-0.05(-1.89%)
Dec 22, 2008
2.310
2.469
2.310
2.406
368,876
+0.08(+3.52%)
Dec 19, 2008
2.228
2.385
2.201
2.324
341,189
+0.10(+4.29%)
Dec 18, 2008
2.169
2.228
2.124
2.228
370,272
+0.11(+5.15%)
Dec 17, 2008
2.042
2.119
2.015
2.119
230,907
+0.07(+3.33%)
Dec 16, 2008
1.987
2.069
1.960
2.051
353,305
+0.07(+3.44%)
Dec 15, 2008
2.037
2.037
1.946
1.983
183,372
-0.05(-2.46%)
Dec 12, 2008
2.024
2.042
1.915
2.033
287,298
-0.00(-0.22%)
Dec 11, 2008
1.978
2.087
1.978
2.037
341,211
-0.08(-3.66%)
Dec 10, 2008
2.060
2.115
1.996
2.115
307,420
+0.06(+2.88%)
Dec 09, 2008
2.083
2.142
2.006
2.056
222,131
-0.09(-4.03%)
Dec 08, 2008
2.151
2.198
2.115
2.142
321,392
+0.00(+0.21%)
Dec 05, 2008
2.224
2.224
1.924
2.137
261,861
-0.01(-0.63%)
Dec 04, 2008
2.033
2.160
2.019
2.151
311,889
-0.03(-1.46%)
Dec 03, 2008
2.147
2.247
2.051
2.183
294,407
-0.03(-1.23%)
Dec 02, 2008
2.306
2.306
2.037
2.210
323,857
+0.10(+4.52%)
Dec 01, 2008
2.092
2.183
2.028
2.115
351,276
-0.12(-5.49%)
Nov 28, 2008
2.260
2.260
2.115
2.237
135,737
+0.09(+4.24%)
Nov 26, 2008
1.910
2.160
1.901
2.147
200,337
+0.12(+6.07%)
Nov 25, 2008
2.046
2.142
1.901
2.024
498,993
-0.02(-0.94%)
Nov 24, 2008
2.024
2.092
1.901
2.043
549,740
-0.00(-0.18%)
Nov 21, 2008
1.974
2.046
1.742
2.046
498,764
-0.02(-1.10%)
Nov 20, 2008
1.965
2.110
1.819
2.069
389,924
-0.04(-1.73%)
Nov 19, 2008
2.183
2.260
2.087
2.106
261,401
-0.23(-9.75%)
Nov 18, 2008
2.324
2.388
2.215
2.333
256,762
-0.03(-1.35%)
Nov 17, 2008
2.388
2.415
2.287
2.365
171,357
-0.09(-3.70%)
Nov 14, 2008
2.488
2.615
2.401
2.456
184,320
-0.11(-4.43%)
Nov 13, 2008
2.551
2.629
2.360
2.569
258,448
-0.06(-2.42%)
Nov 12, 2008
2.729
2.729
2.388
2.633
436,887
-0.06(-2.20%)
Nov 11, 2008
2.729
2.788
2.592
2.692
203,222
-0.12(-4.24%)
Nov 10, 2008
2.824
2.888
2.738
2.811
234,077
+0.01(+0.19%)
Nov 07, 2008
2.765
2.874
2.765
2.806
256,322
+0.03(+1.15%)
Nov 06, 2008
2.797
2.879
2.733
2.774
527,392
-0.03(-1.13%)
Nov 05, 2008
2.792
2.970
2.792
2.806
837,914
-0.08(-2.83%)
Nov 04, 2008
2.751
2.911
2.638
2.888
560,787
+0.17(+6.19%)
Nov 03, 2008
2.783
2.797
2.674
2.720
328,121
-0.00(-0.17%)
Oct 31, 2008
2.565
2.801
2.524
2.724
536,652
+0.14(+5.46%)
Oct 30, 2008
2.547
2.619
2.451
2.583
293,404
+0.06(+2.53%)
Oct 29, 2008
2.378
2.519
2.324
2.519
226,021
+0.07(+2.97%)
Oct 28, 2008
2.360
2.492
2.165
2.447
502,593
+0.13(+5.70%)
Oct 27, 2008
2.265
2.383
2.242
2.315
319,088
-0.10(-4.32%)
Oct 24, 2008
2.260
2.447
2.224
2.419
148,212
-0.09(-3.62%)
Oct 23, 2008
2.606
2.615
2.378
2.510
263,046
-0.11(-4.17%)
Oct 22, 2008
2.724
2.724
2.410
2.619
200,632
-0.18(-6.34%)
Oct 21, 2008
2.956
2.956
2.747
2.797
519,373
-0.01(-0.32%)
Oct 20, 2008
2.656
2.824
2.606
2.806
383,440
+0.17(+6.38%)
Oct 17, 2008
2.365
2.683
2.365
2.638
196,630
+0.07(+2.65%)
Oct 16, 2008
2.428
2.579
2.365
2.569
149,315
+0.11(+4.44%)
Oct 15, 2008
2.592
2.592
2.406
2.460
182,115
-0.20(-7.68%)
Oct 14, 2008
2.710
2.820
2.592
2.665
571,113
+0.21(+8.72%)
Oct 13, 2008
2.024
2.515
2.024
2.451
550,059
+0.55(+29.26%)
Oct 10, 2008
1.728
1.910
1.492
1.896
1,034,139
-0.15(-7.33%)
Oct 09, 2008
2.465
2.551
1.874
2.046
818,644
-0.47(-18.77%)
Oct 08, 2008
2.388
2.701
2.278
2.519
708,557
-0.29(-10.36%)
Oct 07, 2008
2.956
3.024
2.720
2.810
562,841
-0.12(-4.19%)
Oct 06, 2008
3.411
3.411
2.638
2.933
842,613
-0.55(-15.91%)
Oct 03, 2008
3.547
3.661
3.411
3.488
286,863
-0.05(-1.41%)
Oct 02, 2008
3.665
3.665
3.365
3.538
434,052
-0.14(-3.83%)
Oct 01, 2008
3.729
3.784
3.556
3.679
614,065
-0.07(-1.82%)
Sep 30, 2008
3.956
3.956
3.465
3.747
445,374
+0.31(+9.14%)
Sep 29, 2008
4.138
4.138
1.878
3.433
461,394
-0.73(-17.49%)
Sep 26, 2008
4.234
4.234
4.006
4.161
0
-0.14(-3.17%)
Sep 25, 2008
4.320
4.320
4.138
4.298
275,417
+0.12(+2.83%)
Sep 24, 2008
4.338
4.338
4.125
4.179
232,949
-0.06(-1.50%)
Sep 23, 2008
4.457
4.457
3.902
4.243
615,464
-0.17(-3.81%)
Sep 22, 2008
4.475
4.493
4.188
4.411
516,580
+0.00(+0.10%)
Sep 19, 2008
4.207
4.561
4.207
4.407
0
+0.47(+12.02%)
Sep 18, 2008
3.752
4.125
3.411
3.934
589,912
+0.21(+5.62%)
Sep 17, 2008
4.161
4.216
3.615
3.725
623,468
-0.55(-12.78%)
Sep 16, 2008
4.334
4.470
4.202
4.270
501,724
-0.28(-6.10%)
Sep 15, 2008
4.434
4.680
4.434
4.548
460,378
-0.20(-4.31%)
Sep 12, 2008
4.861
4.861
4.711
4.752
553,614
-0.11(-2.34%)
Sep 11, 2008
5.007
5.084
4.757
4.866
1,027,325
-0.36(-6.88%)
Sep 10, 2008
5.234
5.257
5.152
5.225
373,045
-0.01(-0.26%)
Sep 09, 2008
5.348
5.348
5.207
5.239
251,959
-0.09(-1.62%)
Sep 08, 2008
5.394
5.394
5.266
5.325
206,593
+0.07(+1.39%)
Sep 05, 2008
5.271
5.316
5.189
5.253
0
-0.02(-0.35%)
Sep 04, 2008
5.357
5.357
5.243
5.271
358,317
-0.10(-1.95%)
Sep 03, 2008
5.412
5.412
5.348
5.375
190,431
-0.01(-0.25%)
Sep 02, 2008
5.430
5.444
5.348
5.389
220,224
+0.05(+0.94%)
Aug 29, 2008
5.339
5.344
5.307
5.339
140,986
+0.03(+0.51%)
Aug 28, 2008
5.212
5.313
5.212
5.312
241,961
+0.14(+2.64%)
Aug 27, 2008
5.189
5.217
5.166
5.175
220,596
+0.01(+0.18%)
Aug 26, 2008
5.116
5.189
5.102
5.166
147,083
+0.01(+0.26%)
Aug 25, 2008
5.184
5.212
5.143
5.153
142,532
-0.06(-1.13%)
Aug 22, 2008
5.157
5.212
5.157
5.212
288,015
+0.05(+1.06%)
Aug 21, 2008
5.162
5.198
5.139
5.157
204,821
-0.01(-0.18%)
Aug 20, 2008
5.243
5.243
5.166
5.166
139,326
-0.06(-1.13%)
Aug 19, 2008
5.275
5.275
5.166
5.225
181,382
-0.04(-0.78%)
Aug 18, 2008
5.348
5.348
5.212
5.266
218,465
-0.03(-0.60%)
Aug 15, 2008
5.371
5.384
5.275
5.298
0
-0.07(-1.35%)
Aug 14, 2008
5.348
5.425
5.348
5.371
126,339
-0.02(-0.34%)
Aug 13, 2008
5.453
5.453
5.330
5.389
287,514
-0.13(-2.31%)
Aug 12, 2008
5.557
5.566
5.487
5.516
164,086
-0.05(-0.82%)
Aug 11, 2008
5.571
5.585
5.535
5.562
153,933
+0.02(+0.41%)
Aug 08, 2008
5.525
5.557
5.507
5.539
167,136
+0.00(+0.08%)
Aug 07, 2008
5.484
5.553
5.484
5.535
194,020
+0.02(+0.33%)
Aug 06, 2008
5.571
5.571
5.471
5.516
183,781
-0.03(-0.49%)
Aug 05, 2008
5.557
5.580
5.516
5.544
308,590
-0.01(-0.16%)
Aug 04, 2008
5.616
5.635
5.521
5.553
245,637
-0.08(-1.45%)
Aug 01, 2008
5.630
5.639
5.571
5.635
139,820
+0.05(+0.81%)
Jul 31, 2008
5.594
5.657
5.566
5.589
273,346
-0.00(-0.08%)
Jul 30, 2008
5.571
5.598
5.548
5.594
181,833
+0.04(+0.65%)
Jul 29, 2008
5.557
5.557
5.366
5.557
283,509
+0.10(+1.92%)
Jul 28, 2008
5.553
5.557
5.430
5.453
199,200
-0.09(-1.56%)
Jul 25, 2008
5.639
5.639
5.484
5.539
203,928
-0.05(-0.98%)
Jul 24, 2008
5.703
5.703
5.575
5.594
129,754
-0.10(-1.68%)
Jul 23, 2008
5.703
5.712
5.644
5.689
243,500
+0.05(+0.89%)
Jul 22, 2008
5.607
5.639
5.558
5.639
214,830
+0.03(+0.49%)
Jul 21, 2008
5.594
5.616
5.571
5.612
224,875
+0.05(+0.90%)
Jul 18, 2008
5.594
5.616
5.525
5.562
157,040
-0.05(-0.97%)
Jul 17, 2008
5.557
5.638
5.548
5.616
232,543
+0.15(+2.66%)
Jul 16, 2008
5.307
5.498
5.307
5.471
396,259
+0.15(+2.73%)
Jul 15, 2008
5.384
5.507
5.275
5.325
542,516
-0.23(-4.17%)
Jul 14, 2008
5.885
5.885
5.548
5.557
191,983
-0.20(-3.40%)
Jul 11, 2008
5.839
5.894
5.707
5.753
319,820
-0.20(-3.44%)
Jul 10, 2008
6.062
6.062
5.957
5.957
108,149
-0.08(-1.36%)
Jul 09, 2008
5.989
6.039
5.989
6.039
80,533
+0.04(+0.61%)
Jul 08, 2008
6.017
6.037
5.948
6.003
152,046
-0.03(-0.53%)
Jul 07, 2008
6.130
6.130
5.953
6.035
292,611
-0.10(-1.56%)
Jul 04, 2008
6.244
6.244
6.108
6.130
119,850
+0.00(+0.00%)
Jul 03, 2008
6.244
6.244
6.108
6.130
119,850
-0.05(-0.88%)
Jul 02, 2008
6.276
6.308
6.185
6.185
200,196
-0.06(-1.02%)
Jul 01, 2008
6.285
6.317
6.238
6.248
173,308
-0.05(-0.79%)
Jun 30, 2008
6.317
6.317
6.235
6.299
179,511
+0.05(+0.87%)
Jun 27, 2008
6.248
6.276
6.226
6.244
131,275
-0.03(-0.51%)
Jun 26, 2008
6.335
6.376
6.267
6.276
148,306
-0.09(-1.43%)
Jun 25, 2008
6.339
6.394
6.330
6.367
146,919
+0.05(+0.79%)
Jun 24, 2008
6.276
6.394
6.212
6.317
240,868
-0.00(-0.07%)
Jun 23, 2008
6.503
6.517
6.280
6.321
205,485
-0.16(-2.46%)
Jun 20, 2008
6.553
6.553
6.367
6.480
106,828
-0.10(-1.45%)
Jun 19, 2008
6.544
6.635
6.530
6.576
132,316
+0.03(+0.42%)
Jun 18, 2008
6.590
6.599
6.490
6.549
154,109
-0.03(-0.48%)
Jun 17, 2008
6.708
6.708
6.544
6.580
107,037
-0.08(-1.16%)
Jun 16, 2008
6.681
6.694
6.653
6.658
86,565
-0.04(-0.66%)
Jun 13, 2008
6.676
6.740
6.662
6.702
126,304
+0.07(+1.08%)
Jun 12, 2008
6.767
6.767
6.508
6.631
183,806
-0.06(-0.95%)
Jun 11, 2008
6.822
6.840
6.667
6.694
136,355
-0.20(-2.90%)
Jun 10, 2008
6.899
6.931
6.857
6.894
158,340
+0.02(+0.33%)
Jun 09, 2008
7.049
7.067
6.849
6.872
189,184
-0.17(-2.45%)
Jun 06, 2008
7.103
7.113
7.022
7.044
177,165
-0.08(-1.08%)
Jun 05, 2008
7.063
7.140
7.063
7.121
131,225
+0.07(+0.96%)
Jun 04, 2008
7.053
7.067
7.026
7.053
161,080
-0.00(-0.06%)
Jun 03, 2008
7.053
7.108
7.040
7.058
206,602
+0.00(+0.06%)
Jun 02, 2008
7.031
7.053
6.962
7.053
302,477
+0.05(+0.65%)
May 30, 2008
7.008
7.022
6.958
7.008
145,140
+0.02(+0.33%)
May 29, 2008
6.867
7.008
6.867
6.985
244,426
+0.13(+1.86%)
May 28, 2008
6.822
6.867
6.822
6.858
140,757
+0.05(+0.67%)
May 27, 2008
6.790
6.874
6.767
6.812
208,462
+0.03(+0.47%)
May 26, 2008
6.794
6.794
6.720
6.781
0
+0.00(+0.00%)
May 23, 2008
6.794
6.794
6.720
6.781
131,047
+0.01(+0.20%)
May 22, 2008
6.849
6.885
6.753
6.767
237,017
-0.06(-0.93%)
May 21, 2008
6.903
6.906
6.753
6.831
176,015
-0.06(-0.92%)
May 20, 2008
6.872
6.953
6.826
6.894
355,146
+0.04(+0.53%)
May 19, 2008
6.758
6.872
6.758
6.858
242,167
+0.10(+1.48%)
May 16, 2008
6.753
6.817
6.726
6.758
151,578
+0.02(+0.34%)
May 15, 2008
6.685
6.744
6.685
6.735
146,604
+0.06(+0.95%)
May 14, 2008
6.685
6.708
6.640
6.671
203,866
+0.01(+0.14%)
May 13, 2008
6.717
6.726
6.640
6.662
116,004
-0.12(-1.74%)
May 12, 2008
6.808
6.808
6.762
6.781
138,257
+0.00(+0.00%)
May 09, 2008
6.767
6.799
6.731
6.781
78,149
-0.04(-0.53%)
May 08, 2008
6.703
6.817
6.703
6.817
195,462
+0.10(+1.56%)
May 07, 2008
6.731
6.753
6.703
6.712
235,538
-0.00(-0.07%)
May 06, 2008
6.703
6.744
6.617
6.717
182,055
-0.01(-0.14%)
May 05, 2008
6.703
6.726
6.653
6.726
130,152
+0.02(+0.34%)
May 02, 2008
6.717
6.726
6.667
6.703
114,377
+0.01(+0.14%)
May 01, 2008
6.580
6.694
6.562
6.694
171,028
+0.15(+2.22%)
Apr 30, 2008
6.549
6.599
6.512
6.549
207,996
+0.04(+0.56%)
Apr 29, 2008
6.530
6.562
6.485
6.512
163,575
-0.03(-0.42%)
Apr 28, 2008
6.503
6.576
6.499
6.540
170,003
+0.05(+0.84%)
Apr 25, 2008
6.476
6.490
6.321
6.485
247,739
+0.02(+0.35%)
Apr 24, 2008
6.344
6.467
6.308
6.462
142,321
+0.12(+1.86%)
Apr 23, 2008
6.321
6.380
6.321
6.344
162,247
+0.02(+0.36%)
Apr 22, 2008
6.294
6.494
6.276
6.321
148,612
+0.05(+0.80%)
Apr 21, 2008
6.335
6.344
6.230
6.271
177,532
-0.05(-0.72%)
Apr 18, 2008
6.276
6.358
6.258
6.317
189,866
+0.11(+1.76%)
Apr 17, 2008
6.176
6.235
6.150
6.208
160,372
+0.01(+0.15%)
Apr 16, 2008
6.180
6.239
6.103
6.199
150,991
+0.11(+1.79%)
Apr 15, 2008
6.048
6.117
6.003
6.089
144,042
+0.05(+0.90%)
Apr 14, 2008
6.117
6.158
6.035
6.035
138,312
-0.01(-0.23%)
Apr 11, 2008
6.017
6.121
5.998
6.048
140,449
-0.16(-2.64%)
Apr 10, 2008
6.235
6.248
6.180
6.212
173,858
-0.03(-0.44%)
Apr 09, 2008
6.239
6.330
6.212
6.239
147,987
-0.02(-0.36%)
Apr 08, 2008
6.239
6.299
6.212
6.262
173,495
+0.02(+0.29%)
Apr 07, 2008
6.239
6.294
6.189
6.244
159,861
+0.04(+0.59%)
Apr 04, 2008
6.253
6.267
6.203
6.208
139,093
-0.04(-0.58%)
Apr 03, 2008
6.126
6.253
6.126
6.244
208,898
+0.08(+1.37%)
Apr 02, 2008
6.167
6.224
6.139
6.160
161,181
-0.01(-0.11%)
Apr 01, 2008
6.162
6.194
6.112
6.167
226,135
+0.04(+0.59%)
Mar 31, 2008
6.035
6.130
5.930
6.130
200,761
+0.12(+2.04%)
Mar 28, 2008
5.989
6.048
5.976
6.007
171,956
+0.05(+0.76%)
Mar 27, 2008
5.989
6.026
5.930
5.962
124,454
+0.02(+0.38%)
Mar 26, 2008
5.898
5.976
5.888
5.939
186,908
+0.08(+1.32%)
Mar 25, 2008
5.735
5.876
5.721
5.862
167,668
+0.10(+1.66%)
Mar 24, 2008
5.780
5.861
5.748
5.766
262,905
-0.01(-0.16%)
Mar 21, 2008
5.830
5.853
5.694
5.776
117,862
+0.00(+0.00%)
Mar 20, 2008
5.830
5.853
5.694
5.776
117,862
+0.01(+0.16%)
Mar 19, 2008
5.898
5.989
5.666
5.766
191,306
-0.15(-2.46%)
Mar 18, 2008
5.903
5.976
5.816
5.912
225,717
+0.06(+1.01%)
Mar 17, 2008
5.753
5.885
5.535
5.853
394,502
-0.17(-2.79%)
Mar 14, 2008
6.162
6.185
5.926
6.021
195,264
-0.15(-2.43%)
Mar 13, 2008
6.212
6.267
6.089
6.171
127,207
-0.07(-1.09%)
Mar 12, 2008
6.276
6.280
6.148
6.239
150,026
-0.15(-2.35%)
Mar 11, 2008
6.185
6.480
6.098
6.389
229,550
+0.26(+4.31%)
Mar 10, 2008
6.144
6.198
6.094
6.126
193,125
-0.02(-0.30%)
Mar 07, 2008
6.180
6.244
6.139
6.144
178,113
-0.13(-2.03%)
Mar 06, 2008
6.339
6.385
6.221
6.271
155,323
-0.08(-1.22%)
Mar 05, 2008
6.430
6.458
6.321
6.349
150,626
-0.05(-0.85%)
Mar 04, 2008
6.430
6.467
6.358
6.403
405,699
-0.14(-2.15%)
Mar 03, 2008
6.499
6.544
6.408
6.544
165,508
+0.07(+1.12%)
Feb 29, 2008
6.571
6.571
6.330
6.471
207,798
-0.07(-1.11%)
Feb 28, 2008
6.521
6.549
6.408
6.544
172,835
+0.07(+1.05%)
Feb 27, 2008
6.426
6.567
6.417
6.476
165,810
+0.11(+1.71%)
Feb 26, 2008
6.508
6.508
6.353
6.367
284,213
+0.03(+0.43%)
Feb 25, 2008
6.244
6.353
6.189
6.339
256,795
+0.14(+2.27%)
Feb 22, 2008
6.194
6.253
6.162
6.198
157,854
+0.05(+0.81%)
Feb 21, 2008
6.308
6.317
6.139
6.148
162,669
-0.03(-0.44%)
Feb 20, 2008
6.098
6.267
6.098
6.176
225,403
+0.04(+0.59%)
Feb 19, 2008
6.162
6.258
6.108
6.139
281,792
+0.01(+0.15%)
Feb 18, 2008
6.148
6.299
5.967
6.130
0
+0.00(+0.00%)
Feb 15, 2008
6.148
6.299
5.967
6.130
246,130
-0.02(-0.30%)
Feb 14, 2008
6.371
6.371
6.030
6.148
465,462
-0.27(-4.25%)
Feb 13, 2008
6.662
6.958
6.380
6.421
185,574
-0.25(-3.75%)
Feb 12, 2008
6.649
6.781
6.649
6.671
181,081
+0.05(+0.69%)
Feb 11, 2008
6.708
6.708
6.585
6.626
208,211
-0.14(-2.02%)
Feb 08, 2008
6.849
6.849
6.731
6.762
167,092
-0.09(-1.26%)
Feb 07, 2008
6.790
6.885
6.758
6.849
152,372
+0.07(+1.07%)
Feb 06, 2008
6.831
6.967
6.740
6.776
396,393
-0.00(-0.07%)
Feb 05, 2008
6.758
6.794
6.721
6.781
158,023
+0.00(+0.07%)
Feb 04, 2008
6.735
6.835
6.731
6.776
268,101
+0.05(+0.68%)
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.