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
F.N.B. Corp
(NY:
FNB
)
12.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2013
7.306
7.370
7.275
7.351
1,413,626
+0.03(+0.43%)
Jan 30, 2013
7.325
7.370
7.275
7.319
774,718
-0.03(-0.43%)
Jan 29, 2013
7.325
7.395
7.306
7.351
1,082,854
+0.01(+0.09%)
Jan 28, 2013
7.268
7.382
7.237
7.344
1,261,205
+0.07(+0.96%)
Jan 25, 2013
7.256
7.294
7.160
7.275
1,340,343
+0.01(+0.17%)
Jan 24, 2013
7.160
7.268
6.926
7.262
2,432,953
+0.05(+0.70%)
Jan 23, 2013
7.186
7.262
7.141
7.211
1,009,171
-0.01(-0.09%)
Jan 22, 2013
7.103
7.218
7.097
7.218
794,479
+0.11(+1.61%)
Jan 18, 2013
7.135
7.148
7.040
7.103
550,656
-0.03(-0.44%)
Jan 17, 2013
7.040
7.167
7.040
7.135
692,959
+0.10(+1.44%)
Jan 16, 2013
6.970
7.072
6.970
7.034
1,158,283
+0.06(+0.82%)
Jan 15, 2013
6.894
6.976
6.894
6.976
903,253
+0.03(+0.36%)
Jan 14, 2013
6.888
6.996
6.888
6.951
765,775
+0.04(+0.55%)
Jan 11, 2013
6.913
6.932
6.788
6.913
1,158,373
-0.01(-0.18%)
Jan 10, 2013
6.964
6.983
6.888
6.926
1,235,675
+0.02(+0.28%)
Jan 09, 2013
6.996
7.065
6.894
6.907
1,244,267
-0.06(-0.91%)
Jan 08, 2013
7.078
7.091
6.970
6.970
1,334,536
-0.11(-1.52%)
Jan 07, 2013
7.230
7.237
7.046
7.078
1,361,288
-0.19(-2.62%)
Jan 04, 2013
7.294
7.294
7.218
7.268
947,831
-0.01(-0.09%)
Jan 03, 2013
7.198
7.275
7.116
7.275
1,381,383
+0.08(+1.15%)
Jan 02, 2013
7.008
7.205
6.735
7.192
3,070,671
+0.46(+6.78%)
Dec 31, 2012
6.672
6.735
6.659
6.735
1,098,361
+0.05(+0.76%)
Dec 28, 2012
6.691
6.786
6.659
6.685
690,982
-0.05(-0.75%)
Dec 27, 2012
6.831
6.850
6.602
6.735
1,133,560
-0.10(-1.39%)
Dec 26, 2012
6.850
6.875
6.780
6.831
526,403
-0.01(-0.19%)
Dec 24, 2012
6.862
6.881
6.799
6.843
369,784
-0.02(-0.28%)
Dec 21, 2012
6.919
7.002
6.831
6.862
5,359,499
-0.10(-1.46%)
Dec 20, 2012
6.881
6.970
6.843
6.964
924,624
+0.08(+1.11%)
Dec 19, 2012
6.957
6.976
6.888
6.888
985,730
-0.06(-0.91%)
Dec 18, 2012
6.875
6.951
6.850
6.951
911,009
+0.10(+1.48%)
Dec 17, 2012
6.704
6.850
6.690
6.850
1,318,425
+0.18(+2.76%)
Dec 14, 2012
6.672
6.691
6.640
6.666
860,454
+0.00(+0.00%)
Dec 13, 2012
6.691
6.742
6.653
6.666
908,183
-0.03(-0.38%)
Dec 12, 2012
6.780
6.805
6.666
6.691
1,171,384
-0.08(-1.22%)
Dec 11, 2012
6.818
6.818
6.710
6.774
1,153,480
+0.00(+0.00%)
Dec 10, 2012
6.793
6.824
6.713
6.774
1,428,706
-0.03(-0.37%)
Dec 07, 2012
6.913
6.938
6.780
6.799
902,807
-0.09(-1.29%)
Dec 06, 2012
6.862
6.913
6.856
6.888
662,466
+0.01(+0.09%)
Dec 05, 2012
6.875
6.951
6.818
6.881
851,905
+0.02(+0.28%)
Dec 04, 2012
6.862
6.881
6.742
6.862
663,160
+0.01(+0.19%)
Nov 30, 2012
6.932
6.951
6.812
6.850
1,364,697
-0.08(-1.10%)
Nov 29, 2012
6.875
6.976
6.824
6.926
932,288
+0.11(+1.58%)
Nov 28, 2012
6.812
6.824
6.661
6.818
999,655
-0.04(-0.64%)
Nov 27, 2012
6.874
6.906
6.824
6.862
679,823
-0.04(-0.55%)
Nov 26, 2012
6.881
6.899
6.843
6.899
856,535
-0.02(-0.27%)
Nov 23, 2012
6.830
6.918
6.824
6.918
567,058
+0.13(+1.85%)
Nov 21, 2012
6.849
6.878
6.761
6.793
385,193
-0.05(-0.73%)
Nov 20, 2012
6.856
6.899
6.793
6.843
945,922
-0.02(-0.27%)
Nov 19, 2012
6.761
6.874
6.730
6.862
1,569,533
+0.17(+2.53%)
Nov 16, 2012
6.598
6.705
6.570
6.692
1,151,800
+0.09(+1.33%)
Nov 15, 2012
6.598
6.655
6.561
6.605
750,078
-0.03(-0.38%)
Nov 14, 2012
6.605
6.667
6.529
6.630
2,076,727
+0.04(+0.57%)
Nov 13, 2012
6.655
6.749
6.586
6.592
721,983
-0.12(-1.78%)
Nov 12, 2012
6.686
6.780
6.649
6.711
670,636
+0.03(+0.47%)
Nov 09, 2012
6.542
6.711
6.517
6.680
1,164,915
+0.15(+2.31%)
Nov 08, 2012
6.617
6.674
6.492
6.529
868,433
-0.08(-1.23%)
Nov 07, 2012
6.818
6.818
6.586
6.611
1,055,449
-0.30(-4.36%)
Nov 06, 2012
6.768
6.921
6.718
6.912
991,129
+0.19(+2.89%)
Nov 05, 2012
6.655
6.730
6.580
6.718
633,635
+0.04(+0.66%)
Nov 02, 2012
6.830
6.830
6.649
6.674
674,987
-0.11(-1.66%)
Nov 01, 2012
6.755
6.849
6.712
6.787
701,522
+0.06(+0.84%)
Oct 31, 2012
6.649
6.736
6.636
6.730
700,740
+0.03(+0.37%)
Oct 26, 2012
6.780
6.705
6.705
6.705
577,305
-0.07(-1.02%)
Oct 25, 2012
6.780
6.868
6.699
6.774
604,111
+0.04(+0.56%)
Oct 24, 2012
6.761
6.768
6.680
6.736
655,932
+0.02(+0.28%)
Oct 23, 2012
6.592
6.752
6.398
6.718
1,872,292
+0.08(+1.23%)
Oct 19, 2012
6.730
6.730
6.598
6.636
916,859
-0.12(-1.76%)
Oct 18, 2012
6.755
6.799
6.743
6.755
518,224
-0.01(-0.09%)
Oct 17, 2012
6.680
6.774
6.649
6.761
1,606,782
+0.11(+1.70%)
Oct 16, 2012
6.749
6.774
6.630
6.649
1,008,520
-0.06(-0.93%)
Oct 15, 2012
6.768
6.812
6.680
6.711
986,364
-0.03(-0.37%)
Oct 12, 2012
6.899
6.975
6.736
6.736
1,462,799
-0.18(-2.63%)
Oct 11, 2012
7.037
7.050
6.912
6.918
1,944,202
-0.07(-0.99%)
Oct 10, 2012
7.012
7.044
6.968
6.987
763,075
-0.02(-0.27%)
Oct 09, 2012
7.106
7.106
6.968
7.006
743,852
-0.08(-1.15%)
Oct 08, 2012
7.119
7.125
7.063
7.088
369,538
-0.07(-0.96%)
Oct 05, 2012
7.169
7.232
7.119
7.157
424,665
+0.04(+0.53%)
Oct 04, 2012
7.063
7.119
7.006
7.119
994,232
+0.09(+1.34%)
Oct 03, 2012
7.081
7.132
7.012
7.025
652,974
-0.03(-0.36%)
Oct 02, 2012
7.106
7.132
7.031
7.050
703,149
-0.03(-0.35%)
Oct 01, 2012
7.088
7.175
7.044
7.075
876,577
+0.04(+0.62%)
Sep 28, 2012
7.113
7.125
7.025
7.031
1,225,324
-0.12(-1.67%)
Sep 27, 2012
7.169
7.238
7.106
7.150
785,673
+0.00(+0.00%)
Sep 26, 2012
7.182
7.238
7.119
7.150
723,502
-0.03(-0.44%)
Sep 25, 2012
7.320
7.370
7.182
7.182
963,732
-0.11(-1.55%)
Sep 24, 2012
7.282
7.351
7.226
7.295
1,291,023
+0.01(+0.09%)
Sep 21, 2012
7.558
7.558
7.282
7.288
3,204,809
-0.16(-2.11%)
Sep 20, 2012
7.489
7.546
7.433
7.445
632,318
-0.08(-1.08%)
Sep 19, 2012
7.489
7.546
7.433
7.527
1,365,453
+0.04(+0.50%)
Sep 18, 2012
7.445
7.508
7.401
7.489
926,042
+0.05(+0.67%)
Sep 17, 2012
7.483
7.502
7.401
7.439
1,049,068
-0.08(-1.00%)
Sep 14, 2012
7.370
7.546
7.332
7.514
1,713,859
+0.16(+2.22%)
Sep 13, 2012
7.207
7.382
7.150
7.351
1,662,893
+0.14(+1.91%)
Sep 12, 2012
7.138
7.213
7.138
7.213
669,338
+0.08(+1.14%)
Sep 11, 2012
7.088
7.163
7.056
7.132
591,872
+0.04(+0.62%)
Sep 10, 2012
7.056
7.132
7.050
7.088
588,227
-0.02(-0.26%)
Sep 07, 2012
7.138
7.162
7.088
7.106
945,303
+0.00(+0.00%)
Sep 06, 2012
7.037
7.163
7.037
7.106
1,175,926
+0.13(+1.80%)
Sep 05, 2012
6.987
7.006
6.906
6.981
972,031
-0.03(-0.36%)
Sep 04, 2012
6.874
7.019
6.856
7.006
1,049,371
+0.14(+2.01%)
Aug 31, 2012
6.968
6.981
6.843
6.868
697,941
-0.04(-0.64%)
Aug 30, 2012
6.956
6.956
6.893
6.912
389,326
-0.06(-0.90%)
Aug 29, 2012
6.919
6.987
6.919
6.975
518,184
+0.12(+1.81%)
Aug 27, 2012
6.795
6.869
6.776
6.851
606,138
+0.07(+1.01%)
Aug 24, 2012
6.733
6.838
6.727
6.782
484,382
+0.01(+0.18%)
Aug 23, 2012
6.894
6.900
6.770
6.770
730,919
-0.12(-1.71%)
Aug 22, 2012
6.981
7.000
6.864
6.888
525,753
-0.09(-1.33%)
Aug 21, 2012
7.024
7.093
6.956
6.981
692,411
-0.02(-0.35%)
Aug 20, 2012
6.950
7.031
6.950
7.006
590,875
-0.01(-0.09%)
Aug 17, 2012
6.950
7.012
6.931
7.012
561,257
+0.06(+0.89%)
Aug 16, 2012
6.925
6.969
6.857
6.950
585,752
+0.03(+0.45%)
Aug 15, 2012
6.795
6.919
6.795
6.919
537,131
+0.11(+1.55%)
Aug 14, 2012
6.857
6.919
6.795
6.813
672,448
-0.02(-0.36%)
Aug 13, 2012
6.789
6.838
6.714
6.838
554,223
+0.03(+0.46%)
Aug 10, 2012
6.826
6.838
6.767
6.807
456,731
-0.02(-0.27%)
Aug 09, 2012
6.888
6.919
6.813
6.826
374,829
-0.06(-0.90%)
Aug 08, 2012
6.851
6.944
6.826
6.888
428,794
-0.01(-0.18%)
Aug 07, 2012
6.913
6.987
6.882
6.900
612,210
+0.02(+0.36%)
Aug 06, 2012
6.869
6.956
6.851
6.875
514,219
+0.01(+0.09%)
Aug 03, 2012
6.696
6.882
6.677
6.869
716,056
+0.27(+4.14%)
Aug 02, 2012
6.646
6.677
6.547
6.596
757,370
-0.08(-1.21%)
Aug 01, 2012
6.770
6.820
6.658
6.677
1,027,909
-0.07(-1.10%)
Jul 31, 2012
6.807
6.857
6.745
6.751
691,286
-0.07(-1.09%)
Jul 30, 2012
6.882
6.925
6.813
6.826
431,235
-0.05(-0.72%)
Jul 27, 2012
6.782
6.919
6.714
6.875
849,447
+0.10(+1.47%)
Jul 26, 2012
6.820
6.826
6.733
6.776
597,188
+0.06(+0.92%)
Jul 25, 2012
6.751
6.807
6.683
6.714
589,518
-0.02(-0.28%)
Jul 24, 2012
7.080
7.080
6.683
6.733
1,206,054
-0.06(-0.82%)
Jul 23, 2012
6.758
6.844
6.741
6.789
563,502
-0.11(-1.53%)
Jul 20, 2012
6.931
7.018
6.882
6.894
1,026,950
-0.11(-1.51%)
Jul 19, 2012
7.093
7.093
6.956
7.000
854,791
-0.09(-1.31%)
Jul 18, 2012
7.062
7.180
7.018
7.093
1,150,584
+0.01(+0.09%)
Jul 17, 2012
7.000
7.105
6.913
7.086
825,549
+0.11(+1.60%)
Jul 16, 2012
7.018
7.018
6.944
6.975
832,066
-0.07(-0.97%)
Jul 13, 2012
6.888
7.043
6.888
7.043
807,558
+0.17(+2.44%)
Jul 12, 2012
6.826
6.900
6.796
6.875
554,206
+0.00(+0.00%)
Jul 11, 2012
6.844
6.894
6.826
6.875
638,462
+0.02(+0.36%)
Jul 10, 2012
6.919
6.969
6.792
6.851
665,460
-0.01(-0.09%)
Jul 09, 2012
6.851
6.882
6.813
6.857
901,899
-0.02(-0.36%)
Jul 06, 2012
6.844
6.925
6.789
6.882
487,463
-0.06(-0.81%)
Jul 05, 2012
6.969
7.006
6.925
6.938
504,255
-0.06(-0.89%)
Jul 03, 2012
6.900
7.000
6.863
7.000
452,137
+0.09(+1.35%)
Jul 02, 2012
6.782
6.906
6.764
6.906
1,203,838
+0.16(+2.39%)
Jun 29, 2012
6.782
6.807
6.720
6.745
1,134,771
+0.12(+1.87%)
Jun 28, 2012
6.602
6.627
6.516
6.621
744,468
-0.03(-0.47%)
Jun 27, 2012
6.497
6.658
6.460
6.652
721,101
+0.16(+2.39%)
Jun 26, 2012
6.478
6.584
6.435
6.497
817,065
+0.02(+0.38%)
Jun 25, 2012
6.460
6.509
6.416
6.472
883,727
-0.11(-1.70%)
Jun 22, 2012
6.441
6.596
6.398
6.584
2,301,740
+0.17(+2.61%)
Jun 21, 2012
6.584
6.640
6.404
6.416
1,057,263
-0.16(-2.36%)
Jun 20, 2012
6.578
6.621
6.497
6.571
816,177
-0.01(-0.19%)
Jun 19, 2012
6.472
6.640
6.460
6.584
1,085,812
+0.13(+2.02%)
Jun 18, 2012
6.416
6.494
6.323
6.453
852,204
-0.01(-0.10%)
Jun 15, 2012
6.404
6.528
6.317
6.460
1,533,659
+0.11(+1.66%)
Jun 14, 2012
6.274
6.385
6.243
6.354
1,096,859
+0.07(+1.19%)
Jun 13, 2012
6.354
6.422
6.255
6.280
971,441
-0.08(-1.27%)
Jun 12, 2012
6.298
6.360
6.236
6.360
1,205,640
+0.07(+1.18%)
Jun 11, 2012
6.516
6.528
6.280
6.286
1,313,397
-0.16(-2.41%)
Jun 08, 2012
6.305
6.447
6.249
6.441
744,663
+0.11(+1.76%)
Jun 07, 2012
6.348
6.441
6.305
6.329
1,356,492
+0.07(+1.19%)
Jun 06, 2012
6.224
6.267
6.180
6.255
1,687,681
+0.08(+1.31%)
Jun 05, 2012
6.156
6.249
6.143
6.174
1,424,591
-0.01(-0.20%)
Jun 04, 2012
6.354
6.385
6.137
6.187
1,399,852
-0.15(-2.35%)
Jun 01, 2012
6.485
6.528
6.323
6.336
1,665,972
-0.25(-3.86%)
May 31, 2012
6.596
6.633
6.491
6.590
2,025,808
+0.05(+0.76%)
May 30, 2012
6.639
6.669
6.540
6.540
1,013,676
-0.17(-2.56%)
May 29, 2012
6.749
6.786
6.632
6.712
839,509
+0.04(+0.55%)
May 25, 2012
6.737
6.749
6.651
6.675
671,916
-0.06(-0.82%)
May 24, 2012
6.688
6.731
6.596
6.731
855,948
+0.04(+0.64%)
May 23, 2012
6.546
6.700
6.504
6.688
1,016,288
+0.08(+1.21%)
May 22, 2012
6.589
6.694
6.571
6.608
1,504,763
+0.03(+0.47%)
May 21, 2012
6.504
6.626
6.442
6.577
1,339,650
+0.09(+1.32%)
May 18, 2012
6.516
6.635
6.473
6.491
1,517,468
-0.02(-0.38%)
May 17, 2012
6.688
6.700
6.516
6.516
1,380,977
-0.18(-2.66%)
May 16, 2012
6.841
6.847
6.685
6.694
1,140,301
-0.10(-1.45%)
May 15, 2012
6.743
6.921
6.681
6.792
1,781,319
+0.07(+1.00%)
May 14, 2012
6.749
6.798
6.694
6.724
1,459,467
-0.12(-1.70%)
May 11, 2012
6.749
6.859
6.626
6.841
1,222,463
-0.02(-0.27%)
May 10, 2012
6.804
6.866
6.774
6.859
991,628
+0.11(+1.64%)
May 09, 2012
6.755
6.780
6.669
6.749
963,224
-0.11(-1.61%)
May 08, 2012
6.694
6.878
6.688
6.859
1,224,134
+0.10(+1.54%)
May 07, 2012
6.700
6.792
6.694
6.755
947,224
+0.02(+0.36%)
May 04, 2012
6.841
6.859
6.706
6.731
1,030,217
-0.16(-2.32%)
May 03, 2012
6.909
6.945
6.841
6.890
1,078,344
-0.02(-0.27%)
May 02, 2012
6.921
6.921
6.804
6.909
1,186,115
-0.04(-0.62%)
May 01, 2012
6.945
7.148
6.945
6.951
1,434,461
-0.01(-0.18%)
Apr 30, 2012
7.093
7.123
6.951
6.964
1,193,181
-0.16(-2.24%)
Apr 27, 2012
7.050
7.148
6.964
7.123
754,206
+0.07(+1.04%)
Apr 26, 2012
7.025
7.080
6.976
7.050
773,608
+0.02(+0.35%)
Apr 25, 2012
7.025
7.117
6.951
7.025
1,109,082
+0.06(+0.79%)
Apr 24, 2012
6.896
6.970
6.724
6.970
1,750,165
-0.10(-1.39%)
Apr 23, 2012
7.074
7.093
6.982
7.068
1,336,540
-0.11(-1.54%)
Apr 20, 2012
7.197
7.270
7.136
7.178
954,578
+0.10(+1.47%)
Apr 19, 2012
7.111
7.178
6.994
7.074
925,318
-0.02(-0.35%)
Apr 18, 2012
7.154
7.203
7.093
7.099
868,206
-0.13(-1.87%)
Apr 17, 2012
7.166
7.301
7.166
7.234
761,953
+0.10(+1.46%)
Apr 16, 2012
7.031
7.178
6.964
7.129
1,120,053
+0.14(+2.02%)
Apr 13, 2012
7.172
7.172
6.988
6.988
1,157,053
-0.20(-2.82%)
Apr 12, 2012
7.142
7.224
7.129
7.191
1,023,753
+0.05(+0.69%)
Apr 11, 2012
7.080
7.160
7.025
7.142
1,250,820
+0.14(+2.02%)
Apr 10, 2012
7.129
7.160
6.988
7.001
1,443,598
-0.12(-1.72%)
Apr 09, 2012
7.185
7.197
7.068
7.123
1,369,396
-0.17(-2.35%)
Apr 05, 2012
7.295
7.338
7.246
7.295
1,056,098
-0.04(-0.59%)
Apr 04, 2012
7.442
7.461
7.307
7.338
1,346,981
-0.20(-2.68%)
Apr 03, 2012
7.565
7.583
7.448
7.540
949,075
-0.02(-0.24%)
Apr 02, 2012
7.412
7.577
7.326
7.559
1,858,972
+0.15(+1.99%)
Mar 30, 2012
7.590
7.596
7.412
7.412
1,296,689
-0.10(-1.39%)
Mar 29, 2012
7.547
7.547
7.375
7.516
1,186,839
-0.09(-1.21%)
Mar 28, 2012
7.485
7.642
7.479
7.608
2,606,058
+0.12(+1.56%)
Mar 27, 2012
7.602
7.602
7.491
7.491
827,097
-0.08(-1.05%)
Mar 26, 2012
7.571
7.626
7.522
7.571
1,173,681
+0.09(+1.23%)
Mar 23, 2012
7.412
7.491
7.375
7.479
1,211,807
+0.06(+0.74%)
Mar 22, 2012
7.485
7.485
7.369
7.424
1,186,115
-0.12(-1.55%)
Mar 21, 2012
7.547
7.620
7.516
7.540
1,052,230
+0.01(+0.16%)
Mar 20, 2012
7.565
7.602
7.485
7.528
958,592
-0.10(-1.37%)
Mar 19, 2012
7.547
7.669
7.430
7.632
965,951
+0.06(+0.73%)
Mar 16, 2012
7.590
7.651
7.491
7.577
1,501,897
+0.01(+0.16%)
Mar 15, 2012
7.473
7.577
7.412
7.565
1,044,327
+0.12(+1.65%)
Mar 14, 2012
7.473
7.540
7.344
7.442
795,269
-0.01(-0.16%)
Mar 13, 2012
7.326
7.455
7.301
7.455
1,903,819
+0.18(+2.53%)
Mar 12, 2012
7.246
7.326
7.197
7.270
709,951
+0.04(+0.59%)
Mar 09, 2012
7.142
7.325
7.129
7.228
1,003,869
+0.09(+1.20%)
Mar 08, 2012
7.080
7.154
7.037
7.142
881,957
+0.10(+1.39%)
Mar 07, 2012
6.988
7.062
6.951
7.043
870,603
+0.07(+1.06%)
Mar 06, 2012
7.050
7.056
6.939
6.970
1,197,853
-0.15(-2.07%)
Mar 05, 2012
7.062
7.185
7.031
7.117
742,682
+0.04(+0.52%)
Mar 02, 2012
7.221
7.252
7.050
7.080
1,514,332
-0.13(-1.87%)
Mar 01, 2012
7.283
7.363
7.209
7.215
1,207,603
-0.02(-0.25%)
Feb 29, 2012
7.332
7.381
7.197
7.234
1,574,337
-0.07(-0.92%)
Feb 28, 2012
7.399
7.399
7.258
7.301
848,654
-0.07(-0.92%)
Feb 27, 2012
7.186
7.417
7.107
7.369
929,000
+0.11(+1.51%)
Feb 24, 2012
7.399
7.399
7.235
7.259
720,627
-0.09(-1.16%)
Feb 23, 2012
7.168
7.369
7.138
7.344
1,148,623
+0.19(+2.63%)
Feb 22, 2012
7.338
7.369
7.156
7.156
1,160,227
-0.23(-3.12%)
Feb 21, 2012
7.435
7.454
7.290
7.387
966,891
-0.05(-0.73%)
Feb 17, 2012
7.411
7.502
7.387
7.442
843,301
+0.04(+0.57%)
Feb 16, 2012
7.235
7.435
7.223
7.399
1,247,216
+0.15(+2.10%)
Feb 15, 2012
7.235
7.293
7.168
7.247
1,219,549
+0.04(+0.51%)
Feb 14, 2012
7.223
7.241
7.095
7.211
862,363
-0.07(-1.00%)
Feb 13, 2012
7.278
7.302
7.199
7.284
785,774
+0.10(+1.44%)
Feb 10, 2012
7.290
7.290
7.162
7.180
964,697
-0.18(-2.39%)
Feb 09, 2012
7.393
7.442
7.290
7.356
654,664
-0.03(-0.41%)
Feb 08, 2012
7.363
7.460
7.259
7.387
780,195
+0.02(+0.33%)
Feb 07, 2012
7.344
7.423
7.302
7.363
618,432
+0.00(+0.00%)
Feb 06, 2012
7.375
7.423
7.332
7.363
676,508
-0.05(-0.74%)
Feb 03, 2012
7.381
7.454
7.350
7.417
1,631,771
+0.14(+1.92%)
Feb 02, 2012
7.290
7.363
7.247
7.278
1,368,534
+0.01(+0.08%)
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.