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
American Vanguard Corp
(NY:
AVD
)
8.690
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2010
6.968
7.106
6.746
7.005
104,499
+0.04(+0.53%)
Jan 28, 2010
7.116
7.236
6.894
6.968
81,520
-0.11(-1.56%)
Jan 27, 2010
6.940
7.134
6.940
7.079
59,125
+0.10(+1.46%)
Jan 26, 2010
7.171
7.217
6.977
6.977
59,252
-0.19(-2.70%)
Jan 25, 2010
7.383
7.439
7.134
7.171
66,731
-0.17(-2.26%)
Jan 22, 2010
7.337
7.448
7.291
7.337
137,025
-0.01(-0.13%)
Jan 21, 2010
7.595
7.715
7.346
7.346
82,294
-0.26(-3.40%)
Jan 20, 2010
7.559
7.706
7.448
7.605
87,284
+0.04(+0.49%)
Jan 19, 2010
7.697
7.697
7.383
7.568
100,449
-0.14(-1.80%)
Jan 15, 2010
8.048
7.706
7.706
7.706
108,246
-0.30(-3.80%)
Jan 14, 2010
7.706
8.038
7.706
8.011
83,777
+0.38(+4.96%)
Jan 13, 2010
7.586
7.752
7.577
7.632
47,917
+0.09(+1.22%)
Jan 12, 2010
7.522
7.688
7.522
7.540
103,872
+0.08(+1.11%)
Jan 11, 2010
7.475
7.503
7.337
7.457
60,771
-0.01(-0.12%)
Jan 08, 2010
7.346
7.577
7.328
7.466
92,465
+0.07(+1.00%)
Jan 07, 2010
7.291
7.549
7.291
7.392
124,573
+0.20(+2.82%)
Jan 06, 2010
7.328
7.429
7.152
7.189
133,742
-0.12(-1.64%)
Jan 05, 2010
7.522
7.651
7.263
7.309
48,843
-0.25(-3.30%)
Jan 04, 2010
7.595
7.660
7.448
7.559
87,437
-0.10(-1.33%)
Dec 31, 2009
7.494
7.660
7.660
7.660
102,936
+0.16(+2.09%)
Dec 30, 2009
7.383
7.512
7.134
7.503
101,095
+0.10(+1.37%)
Dec 29, 2009
7.383
7.429
7.328
7.402
53,773
+0.05(+0.63%)
Dec 28, 2009
7.383
7.457
7.236
7.355
101,828
+0.00(+0.00%)
Dec 24, 2009
7.365
7.439
7.282
7.355
43,930
-0.01(-0.13%)
Dec 23, 2009
7.263
7.429
7.171
7.365
87,557
+0.16(+2.18%)
Dec 22, 2009
7.272
7.300
7.023
7.208
87,703
+0.00(+0.00%)
Dec 21, 2009
7.383
7.429
7.060
7.208
77,739
-0.18(-2.37%)
Dec 18, 2009
7.309
7.439
7.079
7.383
442,548
+0.16(+2.17%)
Dec 17, 2009
6.996
7.291
6.885
7.226
119,107
+0.17(+2.35%)
Dec 16, 2009
7.162
7.355
6.986
7.060
74,491
-0.08(-1.16%)
Dec 15, 2009
7.060
7.374
7.005
7.143
165,040
+0.06(+0.91%)
Dec 14, 2009
6.885
7.106
6.880
7.079
82,766
+0.30(+4.35%)
Dec 11, 2009
6.700
6.876
6.599
6.783
68,043
+0.10(+1.52%)
Dec 10, 2009
7.254
7.355
6.608
6.682
84,017
-0.54(-7.54%)
Dec 09, 2009
7.199
7.374
7.032
7.226
70,173
+0.06(+0.77%)
Dec 08, 2009
7.226
7.383
7.079
7.171
50,384
-0.18(-2.39%)
Dec 07, 2009
7.365
7.402
7.152
7.346
95,518
-0.01(-0.13%)
Dec 04, 2009
7.319
7.512
7.069
7.355
101,649
+0.19(+2.71%)
Dec 03, 2009
7.605
7.614
7.097
7.162
91,249
-0.40(-5.25%)
Dec 02, 2009
6.986
7.642
6.949
7.559
145,511
+0.56(+8.05%)
Dec 01, 2009
6.876
7.060
6.829
6.996
172,302
+0.21(+3.13%)
Nov 30, 2009
6.553
6.829
6.433
6.783
273,975
+0.25(+3.81%)
Nov 27, 2009
6.506
6.599
6.460
6.534
45,610
-0.08(-1.26%)
Nov 25, 2009
6.599
6.793
6.599
6.617
63,882
+0.09(+1.41%)
Nov 24, 2009
6.553
6.645
6.451
6.525
147,907
-0.04(-0.56%)
Nov 23, 2009
6.589
6.783
6.506
6.562
191,855
+0.03(+0.42%)
Nov 20, 2009
6.497
6.599
6.433
6.534
113,579
-0.03(-0.42%)
Nov 19, 2009
6.746
6.783
6.562
6.562
133,702
-0.22(-3.27%)
Nov 18, 2009
6.783
6.811
6.737
6.783
100,055
-0.03(-0.41%)
Nov 17, 2009
6.737
6.894
6.691
6.811
66,077
+0.04(+0.55%)
Nov 16, 2009
6.737
6.783
6.682
6.774
92,979
+0.07(+1.10%)
Nov 13, 2009
6.663
6.728
6.645
6.700
78,585
+0.03(+0.41%)
Nov 12, 2009
6.774
6.793
6.626
6.673
114,836
-0.09(-1.36%)
Nov 11, 2009
7.051
7.106
6.756
6.765
103,488
-0.30(-4.31%)
Nov 10, 2009
7.032
7.106
6.931
7.069
50,653
-0.01(-0.13%)
Nov 09, 2009
7.383
7.466
7.042
7.079
73,785
-0.31(-4.24%)
Nov 06, 2009
7.106
7.429
7.106
7.392
134,110
+0.27(+3.76%)
Nov 05, 2009
6.811
7.374
6.811
7.125
215,912
+0.36(+5.32%)
Nov 04, 2009
7.402
7.688
6.691
6.765
281,584
-0.74(-9.84%)
Nov 03, 2009
7.549
7.632
7.342
7.503
186,674
-0.11(-1.45%)
Nov 02, 2009
7.660
7.660
7.272
7.614
176,126
-0.05(-0.60%)
Oct 30, 2009
7.586
7.725
7.420
7.660
104,893
+0.01(+0.12%)
Oct 29, 2009
7.559
7.688
7.415
7.651
77,315
+0.16(+2.09%)
Oct 28, 2009
7.651
7.651
7.392
7.494
163,195
-0.17(-2.17%)
Oct 27, 2009
7.586
7.706
7.475
7.660
70,569
+0.08(+1.10%)
Oct 26, 2009
7.614
7.762
7.411
7.577
70,896
-0.05(-0.61%)
Oct 23, 2009
7.568
7.642
7.531
7.623
70,680
-0.08(-1.08%)
Oct 22, 2009
7.540
7.734
7.503
7.706
85,381
+0.13(+1.71%)
Oct 21, 2009
7.614
7.757
7.531
7.577
80,848
-0.04(-0.48%)
Oct 20, 2009
7.457
7.706
7.429
7.614
56,368
-0.12(-1.55%)
Oct 19, 2009
7.595
7.845
7.475
7.734
72,352
+0.13(+1.70%)
Oct 16, 2009
7.623
7.642
7.512
7.605
59,838
-0.06(-0.84%)
Oct 15, 2009
7.614
7.678
7.476
7.669
90,128
+0.01(+0.12%)
Oct 14, 2009
7.475
7.743
7.383
7.660
134,471
+0.23(+3.11%)
Oct 13, 2009
7.383
7.485
7.346
7.429
90,218
+0.00(+0.00%)
Oct 12, 2009
7.582
7.595
7.383
7.429
78,524
-0.13(-1.71%)
Oct 09, 2009
7.577
7.651
7.439
7.559
97,163
-0.08(-1.09%)
Oct 08, 2009
7.789
7.983
7.642
7.642
151,977
-0.11(-1.43%)
Oct 07, 2009
7.725
7.752
7.660
7.752
60,973
-0.01(-0.12%)
Oct 06, 2009
7.706
7.854
7.632
7.762
58,418
+0.08(+1.08%)
Oct 05, 2009
7.780
7.817
7.568
7.678
58,314
-0.03(-0.36%)
Oct 02, 2009
7.522
7.798
7.485
7.706
96,282
+0.13(+1.71%)
Oct 01, 2009
7.660
7.678
7.475
7.577
108,008
-0.09(-1.20%)
Sep 30, 2009
8.048
8.057
7.614
7.669
72,035
-0.39(-4.81%)
Sep 29, 2009
8.195
8.195
8.038
8.057
94,723
-0.08(-1.02%)
Sep 28, 2009
8.029
8.186
7.965
8.140
98,780
+0.15(+1.85%)
Sep 25, 2009
7.983
8.066
7.937
7.992
82,030
+0.00(+0.00%)
Sep 24, 2009
8.121
8.168
7.937
7.992
93,843
-0.10(-1.25%)
Sep 23, 2009
8.112
8.195
8.011
8.094
94,604
-0.03(-0.34%)
Sep 22, 2009
8.149
8.177
8.029
8.121
57,121
+0.06(+0.69%)
Sep 21, 2009
8.121
8.195
8.038
8.066
47,110
-0.10(-1.24%)
Sep 18, 2009
8.029
8.186
7.974
8.168
193,291
+0.16(+1.96%)
Sep 17, 2009
8.195
8.214
7.891
8.011
242,387
-0.06(-0.80%)
Sep 16, 2009
8.121
8.195
8.029
8.075
61,506
-0.05(-0.57%)
Sep 15, 2009
8.131
8.158
8.066
8.121
52,056
+0.00(+0.00%)
Sep 14, 2009
8.158
8.251
8.094
8.121
44,325
-0.13(-1.57%)
Sep 11, 2009
8.472
8.472
8.103
8.251
85,318
-0.22(-2.61%)
Sep 10, 2009
8.491
8.491
8.168
8.472
81,425
-0.02(-0.22%)
Sep 09, 2009
8.048
8.518
8.029
8.491
142,491
+0.50(+6.24%)
Sep 08, 2009
7.946
7.992
7.826
7.992
57,310
+0.11(+1.41%)
Sep 04, 2009
7.651
7.891
7.586
7.882
62,218
+0.18(+2.40%)
Sep 03, 2009
7.715
7.863
7.577
7.697
91,741
+0.01(+0.12%)
Sep 02, 2009
7.614
7.909
7.614
7.688
47,205
-0.05(-0.60%)
Sep 01, 2009
8.029
8.223
7.660
7.734
131,039
-0.35(-4.34%)
Aug 31, 2009
8.205
8.205
7.968
8.085
96,767
-0.16(-1.90%)
Aug 28, 2009
8.491
8.491
8.205
8.241
93,201
-0.17(-1.98%)
Aug 27, 2009
8.601
8.601
8.251
8.408
87,470
-0.20(-2.36%)
Aug 26, 2009
8.684
8.712
8.417
8.611
87,665
-0.07(-0.85%)
Aug 25, 2009
8.777
8.795
8.620
8.684
38,208
-0.08(-0.95%)
Aug 24, 2009
8.971
9.017
8.638
8.768
58,472
-0.20(-2.26%)
Aug 21, 2009
8.961
9.100
8.841
8.971
113,336
+0.12(+1.36%)
Aug 20, 2009
8.703
8.906
8.556
8.851
81,311
+0.11(+1.27%)
Aug 19, 2009
8.426
8.768
8.325
8.740
77,845
+0.18(+2.05%)
Aug 18, 2009
8.306
8.629
8.168
8.564
83,075
+0.39(+4.74%)
Aug 17, 2009
8.306
8.380
8.126
8.177
63,348
-0.31(-3.70%)
Aug 14, 2009
8.832
8.897
8.288
8.491
124,593
-0.34(-3.87%)
Aug 13, 2009
8.832
8.897
8.638
8.832
117,375
+0.08(+0.95%)
Aug 12, 2009
8.823
8.860
8.611
8.749
111,706
+0.07(+0.85%)
Aug 11, 2009
8.851
8.906
8.583
8.675
116,397
-0.20(-2.29%)
Aug 10, 2009
8.684
8.952
8.583
8.878
170,097
+0.16(+1.80%)
Aug 07, 2009
8.426
8.924
8.343
8.721
217,749
+0.46(+5.59%)
Aug 06, 2009
8.325
8.417
8.158
8.260
129,393
-0.06(-0.78%)
Aug 05, 2009
8.352
8.417
8.103
8.325
113,843
-0.01(-0.11%)
Aug 04, 2009
8.389
8.509
8.149
8.334
177,505
+0.03(+0.33%)
Aug 03, 2009
8.048
8.315
8.048
8.306
313,068
+0.31(+3.93%)
Jul 31, 2009
7.937
8.048
7.845
7.992
236,512
-0.09(-1.14%)
Jul 30, 2009
8.306
8.444
8.038
8.085
174,234
-0.15(-1.79%)
Jul 29, 2009
7.845
8.306
7.762
8.232
292,981
+0.30(+3.72%)
Jul 28, 2009
8.528
8.528
7.623
7.937
256,231
-0.59(-6.93%)
Jul 27, 2009
8.620
8.814
8.500
8.528
318,752
-0.08(-0.96%)
Jul 24, 2009
9.644
9.644
8.454
8.611
476
-1.46(-14.48%)
Jul 23, 2009
9.257
10.23
9.257
10.07
295,523
+0.78(+8.34%)
Jul 22, 2009
9.220
9.404
9.109
9.294
305,765
+0.07(+0.80%)
Jul 21, 2009
9.210
9.395
8.989
9.220
95,737
+0.11(+1.22%)
Jul 20, 2009
8.897
9.137
8.897
9.109
143,033
+0.26(+2.92%)
Jul 17, 2009
8.952
9.063
8.768
8.851
86,586
-0.07(-0.83%)
Jul 16, 2009
8.934
9.118
8.768
8.924
145,865
-0.11(-1.23%)
Jul 15, 2009
9.192
9.330
8.804
9.035
205,819
+0.00(+0.00%)
Jul 14, 2009
8.629
9.183
8.629
9.035
412,499
+0.32(+3.71%)
Jul 13, 2009
8.952
9.091
8.666
8.712
179,605
-0.20(-2.28%)
Jul 10, 2009
9.294
10.20
8.758
8.915
200,503
-0.49(-5.20%)
Jul 09, 2009
9.995
10.11
9.367
9.404
143,187
-0.59(-5.91%)
Jul 08, 2009
10.16
10.33
9.773
9.995
136,112
-0.10(-1.01%)
Jul 07, 2009
10.32
10.33
9.967
10.10
138,271
-0.25(-2.41%)
Jul 06, 2009
10.55
10.55
9.866
10.35
75,015
-0.22(-2.10%)
Jul 02, 2009
10.63
10.86
10.29
10.57
87,666
-0.35(-3.21%)
Jul 01, 2009
10.57
11.08
10.40
10.92
115,597
+0.49(+4.69%)
Jun 30, 2009
10.22
10.71
10.15
10.43
106,033
+0.25(+2.45%)
Jun 29, 2009
10.64
10.65
10.06
10.18
142,827
-0.47(-4.42%)
Jun 26, 2009
9.986
10.94
9.921
10.65
670,373
+0.63(+6.26%)
Jun 25, 2009
9.845
10.06
9.635
10.02
96,486
+0.41(+4.22%)
Jun 24, 2009
9.810
9.940
9.497
9.617
78,791
-0.07(-0.76%)
Jun 23, 2009
9.386
9.903
9.297
9.690
86,040
+0.35(+3.75%)
Jun 22, 2009
10.11
10.11
9.340
9.340
105,525
-0.88(-8.58%)
Jun 19, 2009
10.20
10.23
10.00
10.22
193,825
+0.12(+1.19%)
Jun 18, 2009
10.03
10.24
9.866
10.10
93,246
+0.03(+0.28%)
Jun 17, 2009
9.866
10.34
9.681
10.07
101,927
+0.24(+2.44%)
Jun 16, 2009
9.690
10.48
9.690
9.829
150,725
+0.23(+2.40%)
Jun 15, 2009
9.626
9.912
9.432
9.598
130,259
-0.20(-2.07%)
Jun 12, 2009
8.841
9.801
8.841
9.801
120,373
+0.90(+10.05%)
Jun 11, 2009
9.210
9.423
8.906
8.906
78,357
-0.30(-3.31%)
Jun 10, 2009
9.414
9.432
8.906
9.210
106,402
-0.08(-0.89%)
Jun 09, 2009
9.284
9.506
9.210
9.294
65,704
+0.02(+0.20%)
Jun 08, 2009
9.395
9.441
9.229
9.275
82,155
-0.27(-2.80%)
Jun 05, 2009
9.773
9.773
9.487
9.543
51,712
-0.10(-1.05%)
Jun 04, 2009
9.552
9.718
9.330
9.644
64,679
+0.18(+1.85%)
Jun 03, 2009
9.469
9.718
9.303
9.469
97,765
-0.19(-2.01%)
Jun 02, 2009
9.164
9.746
9.091
9.663
98,827
+0.42(+4.60%)
Jun 01, 2009
9.589
9.910
9.155
9.238
149,390
-0.18(-1.96%)
May 29, 2009
8.528
9.432
8.509
9.423
275,069
+0.96(+11.34%)
May 28, 2009
9.257
9.257
8.417
8.463
154,332
-0.62(-6.81%)
May 27, 2009
9.358
9.423
9.044
9.081
73,313
-0.32(-3.43%)
May 26, 2009
9.044
9.492
8.961
9.404
127,280
+0.29(+3.14%)
May 22, 2009
9.497
9.626
9.109
9.118
71,695
-0.36(-3.80%)
May 21, 2009
9.644
9.644
9.312
9.478
152,971
-0.13(-1.34%)
May 20, 2009
10.12
10.20
9.469
9.607
217,563
-0.40(-3.97%)
May 19, 2009
9.903
10.10
9.653
10.00
107,093
+0.05(+0.46%)
May 18, 2009
10.00
10.23
9.810
9.958
121,463
+0.06(+0.65%)
May 15, 2009
9.377
10.06
9.377
9.893
164,999
+0.52(+5.51%)
May 14, 2009
8.924
9.746
8.924
9.377
150,391
+0.45(+5.07%)
May 13, 2009
9.164
9.349
8.878
8.924
181,611
-0.37(-3.97%)
May 12, 2009
9.395
9.589
9.164
9.294
125,093
-0.01(-0.10%)
May 11, 2009
9.773
9.838
9.238
9.303
214,194
-0.46(-4.73%)
May 08, 2009
10.35
10.49
9.210
9.764
277,736
-0.46(-4.51%)
May 07, 2009
11.09
11.19
9.893
10.23
284,458
-1.37(-11.78%)
May 06, 2009
11.72
11.87
11.38
11.59
95,102
+0.00(+0.00%)
May 05, 2009
11.71
12.06
11.26
11.59
144,489
-0.19(-1.64%)
May 04, 2009
12.03
12.16
11.54
11.79
97,622
-0.17(-1.39%)
May 01, 2009
11.79
12.23
11.67
11.95
102,381
+0.15(+1.25%)
Apr 30, 2009
12.07
12.51
11.75
11.80
215,376
-0.19(-1.62%)
Apr 29, 2009
11.50
12.61
11.47
12.00
200,786
+0.59(+5.18%)
Apr 28, 2009
11.26
11.79
11.22
11.41
133,886
+0.14(+1.23%)
Apr 27, 2009
11.51
11.62
11.07
11.27
209,928
-0.47(-4.01%)
Apr 24, 2009
11.71
12.07
11.59
11.74
257,853
+0.14(+1.19%)
Apr 23, 2009
12.11
12.11
11.18
11.60
298,864
-0.47(-3.90%)
Apr 22, 2009
12.48
12.91
11.96
12.07
203,305
-0.63(-4.94%)
Apr 21, 2009
11.94
12.81
11.83
12.70
211,283
+0.72(+6.01%)
Apr 20, 2009
12.63
12.63
11.82
11.98
183,352
-0.94(-7.29%)
Apr 17, 2009
12.77
13.14
12.68
12.92
183,291
+0.10(+0.79%)
Apr 16, 2009
13.05
13.16
12.39
12.82
226,203
-0.07(-0.57%)
Apr 15, 2009
11.93
12.92
11.91
12.89
208,931
+0.83(+6.89%)
Apr 14, 2009
11.98
12.19
11.67
12.06
164,243
-0.04(-0.31%)
Apr 13, 2009
11.84
12.13
11.44
12.10
130,676
+0.11(+0.92%)
Apr 09, 2009
12.14
12.49
11.60
11.99
174,215
+0.08(+0.70%)
Apr 08, 2009
11.47
12.02
11.16
11.91
79,030
+0.45(+3.95%)
Apr 07, 2009
11.96
12.10
11.28
11.45
163,600
-0.85(-6.90%)
Apr 06, 2009
12.08
12.37
11.75
12.30
90,756
+0.06(+0.45%)
Apr 03, 2009
12.22
12.31
11.86
12.25
92,313
+0.03(+0.23%)
Apr 02, 2009
12.15
12.69
11.99
12.22
134,537
+0.23(+1.94%)
Apr 01, 2009
11.67
12.15
11.37
11.99
74,296
+0.08(+0.68%)
Mar 31, 2009
12.51
12.51
11.79
11.91
115,230
-0.63(-5.01%)
Mar 30, 2009
11.57
12.63
11.19
12.53
199,266
-0.02(-0.15%)
Mar 26, 2009
11.94
12.64
11.91
12.55
118,129
+0.67(+5.67%)
Mar 25, 2009
11.94
12.25
11.21
11.88
191,514
+0.09(+0.78%)
Mar 24, 2009
11.91
12.23
11.72
11.79
159,803
-0.41(-3.33%)
Mar 23, 2009
11.80
12.19
11.67
12.19
212,950
+0.52(+4.43%)
Mar 20, 2009
11.66
12.12
11.52
11.67
272,623
+0.18(+1.52%)
Mar 19, 2009
11.94
12.00
11.27
11.50
237,350
-0.30(-2.50%)
Mar 18, 2009
11.16
11.98
10.86
11.79
306,190
+0.61(+5.45%)
Mar 17, 2009
10.72
11.19
10.43
11.19
204,558
+0.49(+4.57%)
Mar 16, 2009
11.07
11.32
10.56
10.70
170,401
-0.28(-2.52%)
Mar 13, 2009
11.16
11.32
10.89
10.97
0
-0.14(-1.25%)
Mar 12, 2009
10.80
11.31
10.51
11.11
213,349
+0.48(+4.51%)
Mar 11, 2009
10.78
10.97
10.51
10.63
228,966
-0.18(-1.62%)
Mar 10, 2009
10.65
11.43
10.50
10.81
227,341
+0.54(+5.21%)
Mar 09, 2009
10.59
11.11
9.690
10.27
229,045
-0.55(-5.12%)
Mar 06, 2009
10.95
11.26
10.25
10.83
0
-0.35(-3.14%)
Mar 05, 2009
11.27
11.63
10.80
11.18
144,353
-0.49(-4.19%)
Mar 04, 2009
11.67
12.20
11.59
11.67
162,720
-0.13(-1.10%)
Mar 02, 2009
12.53
12.53
11.71
11.79
169,852
-0.95(-7.46%)
Feb 27, 2009
11.63
12.75
11.47
12.75
0
+1.03(+8.83%)
Feb 26, 2009
12.24
12.59
11.69
11.71
164,925
-0.45(-3.72%)
Feb 25, 2009
12.52
13.07
12.01
12.16
234,844
-0.74(-5.72%)
Feb 24, 2009
12.37
13.22
12.21
12.90
230,623
+0.69(+5.67%)
Feb 23, 2009
12.71
12.82
12.14
12.21
244,458
-0.40(-3.15%)
Feb 20, 2009
12.94
13.08
12.28
12.61
0
-0.62(-4.68%)
Feb 19, 2009
13.49
13.91
13.19
13.23
128,755
+0.19(+1.49%)
Feb 18, 2009
13.47
13.59
12.61
13.03
246,921
-0.35(-2.62%)
Feb 17, 2009
13.11
13.67
12.93
13.38
194,509
-0.34(-2.49%)
Feb 13, 2009
14.12
14.40
13.60
13.72
0
-0.40(-2.81%)
Feb 12, 2009
13.30
14.17
13.20
14.12
152,966
+0.58(+4.29%)
Feb 11, 2009
13.49
13.78
13.23
13.54
171,733
+0.16(+1.17%)
Feb 10, 2009
13.58
14.27
13.29
13.38
144,831
-0.44(-3.20%)
Feb 09, 2009
14.29
14.61
13.66
13.82
117,283
-0.57(-3.97%)
Feb 06, 2009
13.69
14.48
13.69
14.40
0
+0.66(+4.84%)
Feb 05, 2009
13.17
14.07
13.12
13.73
103,848
+0.48(+3.62%)
Feb 04, 2009
12.96
13.83
12.96
13.25
121,855
+0.28(+2.13%)
Feb 03, 2009
13.33
13.33
12.78
12.98
245,049
-0.34(-2.56%)
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.