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
Friedman Industries Inc
(NY:
FRD
)
16.42
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2008
6.050
6.050
5.950
5.950
4,800
-0.12(-1.98%)
Jan 30, 2008
6.120
6.120
6.000
6.070
6,800
-0.03(-0.49%)
Jan 29, 2008
6.000
6.110
5.880
6.100
29,100
+0.15(+2.52%)
Jan 28, 2008
5.490
6.080
5.490
5.950
37,795
+0.38(+6.82%)
Jan 25, 2008
5.350
5.750
5.350
5.570
14,400
+0.17(+3.15%)
Jan 24, 2008
5.350
5.440
5.310
5.400
5,400
+0.00(+0.00%)
Jan 23, 2008
5.390
5.510
5.360
5.400
9,400
-0.14(-2.53%)
Jan 22, 2008
5.100
5.550
5.100
5.540
11,640
-0.05(-0.89%)
Jan 21, 2008
5.600
5.700
5.590
5.590
0
+0.00(+0.00%)
Jan 18, 2008
5.600
5.700
5.590
5.590
6,200
-0.03(-0.53%)
Jan 17, 2008
5.720
5.720
5.600
5.620
10,200
-0.05(-0.88%)
Jan 16, 2008
5.630
5.710
5.600
5.670
9,400
-0.09(-1.56%)
Jan 15, 2008
5.640
5.770
5.630
5.760
6,400
+0.07(+1.23%)
Jan 14, 2008
5.700
5.700
5.600
5.690
18,770
-0.01(-0.18%)
Jan 11, 2008
5.790
5.790
5.650
5.700
19,400
-0.05(-0.87%)
Jan 10, 2008
6.100
6.100
5.700
5.750
42,100
-0.27(-4.49%)
Jan 09, 2008
5.970
6.030
5.700
6.020
18,100
+0.12(+2.03%)
Jan 08, 2008
6.190
6.340
5.810
5.900
46,800
-0.34(-5.45%)
Jan 07, 2008
6.080
6.240
6.080
6.240
8,800
+0.10(+1.63%)
Jan 04, 2008
6.200
6.200
6.000
6.140
13,000
-0.06(-0.97%)
Jan 03, 2008
6.260
6.290
6.150
6.200
11,900
-0.05(-0.80%)
Jan 02, 2008
6.350
6.430
6.250
6.250
8,700
-0.10(-1.57%)
Jan 01, 2008
6.200
6.600
6.000
6.350
0
+0.00(+0.00%)
Dec 31, 2007
6.200
6.600
6.000
6.350
46,642
+0.25(+4.10%)
Dec 28, 2007
6.070
6.200
5.990
6.100
47,700
+0.12(+2.01%)
Dec 27, 2007
6.170
6.200
5.870
5.980
56,400
-0.22(-3.55%)
Dec 26, 2007
6.370
6.500
6.160
6.200
30,700
+0.04(+0.70%)
Dec 24, 2007
6.170
6.200
6.060
6.157
15,700
-0.00(-0.05%)
Dec 21, 2007
6.200
6.400
6.150
6.160
31,400
-0.13(-2.07%)
Dec 20, 2007
6.280
6.350
6.170
6.290
9,106
+0.13(+2.11%)
Dec 19, 2007
6.180
6.280
6.150
6.160
14,600
-0.03(-0.48%)
Dec 18, 2007
6.160
6.220
6.100
6.190
16,900
+0.02(+0.32%)
Dec 17, 2007
6.160
6.350
6.060
6.170
27,720
-0.12(-1.91%)
Dec 14, 2007
6.260
6.450
6.220
6.290
12,400
-0.06(-0.94%)
Dec 13, 2007
6.450
6.480
6.250
6.350
7,100
-0.08(-1.24%)
Dec 12, 2007
6.450
6.490
6.430
6.430
4,200
+0.07(+1.10%)
Dec 11, 2007
6.460
6.650
6.360
6.360
9,500
-0.19(-2.90%)
Dec 10, 2007
6.300
6.550
6.300
6.550
9,700
+0.11(+1.71%)
Dec 07, 2007
6.450
6.460
6.192
6.440
19,300
-0.03(-0.46%)
Dec 06, 2007
6.100
6.490
6.100
6.470
16,200
+0.37(+6.07%)
Dec 05, 2007
6.470
6.470
6.060
6.100
31,800
-0.46(-7.01%)
Dec 04, 2007
6.910
6.950
6.550
6.560
13,200
-0.39(-5.61%)
Dec 03, 2007
7.000
7.250
6.800
6.950
11,720
-0.03(-0.43%)
Nov 30, 2007
6.290
7.280
6.290
6.980
34,100
+0.63(+9.92%)
Nov 29, 2007
6.350
6.380
6.270
6.350
15,500
+0.00(+0.00%)
Nov 28, 2007
6.410
6.410
6.150
6.350
36,000
-0.12(-1.85%)
Nov 27, 2007
6.120
6.500
6.050
6.470
29,200
+0.37(+6.07%)
Nov 26, 2007
6.250
6.500
6.050
6.100
71,500
-0.15(-2.40%)
Nov 23, 2007
6.200
6.310
6.150
6.250
22,806
-0.03(-0.48%)
Nov 21, 2007
6.600
6.600
6.200
6.280
32,500
-0.27(-4.12%)
Nov 20, 2007
6.550
6.610
6.360
6.550
23,700
-0.05(-0.76%)
Nov 19, 2007
6.190
6.800
6.190
6.600
16,100
-0.20(-2.94%)
Nov 16, 2007
7.050
7.050
6.700
6.800
21,900
-0.20(-2.86%)
Nov 15, 2007
7.000
7.100
6.800
7.000
26,700
-0.06(-0.85%)
Nov 14, 2007
7.950
8.060
6.970
7.060
65,290
-0.59(-7.71%)
Nov 13, 2007
7.620
7.660
7.600
7.650
5,900
+0.08(+1.06%)
Nov 12, 2007
7.760
7.810
7.370
7.570
29,200
-0.05(-0.66%)
Nov 09, 2007
7.540
7.700
7.420
7.620
14,122
-0.18(-2.31%)
Nov 08, 2007
7.210
7.900
7.210
7.800
31,161
-0.11(-1.39%)
Nov 07, 2007
7.980
8.000
7.910
7.910
20,400
-0.14(-1.74%)
Nov 06, 2007
8.040
8.120
8.000
8.050
5,800
-0.03(-0.37%)
Nov 05, 2007
8.040
8.089
7.970
8.080
6,400
+0.07(+0.87%)
Nov 02, 2007
8.150
8.250
8.000
8.010
6,300
-0.04(-0.50%)
Nov 01, 2007
8.080
8.100
7.850
8.050
36,300
-0.06(-0.74%)
Oct 31, 2007
8.200
8.200
8.090
8.110
9,400
-0.14(-1.70%)
Oct 30, 2007
8.250
8.290
8.200
8.250
15,900
-0.10(-1.20%)
Oct 29, 2007
8.630
8.640
8.210
8.350
13,500
-0.32(-3.69%)
Oct 26, 2007
8.620
8.700
8.620
8.670
11,400
+0.12(+1.40%)
Oct 25, 2007
8.500
8.610
8.500
8.550
12,200
+0.02(+0.23%)
Oct 24, 2007
8.560
8.560
8.490
8.530
8,400
-0.03(-0.35%)
Oct 23, 2007
8.610
8.620
8.550
8.560
7,300
-0.13(-1.50%)
Oct 22, 2007
9.160
9.170
8.050
8.690
55,800
-0.65(-6.96%)
Oct 19, 2007
9.390
9.450
9.250
9.340
20,900
-0.06(-0.64%)
Oct 18, 2007
9.300
9.450
9.300
9.400
7,200
-0.05(-0.53%)
Oct 17, 2007
9.400
9.500
9.350
9.450
8,100
-0.04(-0.42%)
Oct 16, 2007
9.490
9.500
9.450
9.490
20,400
+0.00(+0.00%)
Oct 15, 2007
9.410
9.500
9.350
9.490
17,800
+0.09(+0.96%)
Oct 12, 2007
9.300
9.400
9.250
9.400
10,600
+0.05(+0.53%)
Oct 11, 2007
9.260
9.350
9.260
9.350
4,700
+0.05(+0.54%)
Oct 10, 2007
9.420
9.450
9.255
9.300
7,400
-0.10(-1.06%)
Oct 09, 2007
9.270
9.450
9.270
9.400
7,500
+0.03(+0.32%)
Oct 08, 2007
9.270
9.370
9.250
9.370
3,400
-0.00(-0.05%)
Oct 05, 2007
9.430
9.450
9.250
9.374
13,700
-0.03(-0.27%)
Oct 04, 2007
9.400
9.490
9.371
9.400
8,700
+0.05(+0.53%)
Oct 03, 2007
9.200
9.390
9.200
9.350
11,200
+0.20(+2.19%)
Oct 02, 2007
9.000
9.250
9.000
9.150
14,700
+0.08(+0.89%)
Oct 01, 2007
8.900
9.150
8.900
9.070
9,400
+0.22(+2.48%)
Sep 28, 2007
8.970
8.990
8.710
8.850
10,800
-0.15(-1.67%)
Sep 27, 2007
8.530
9.000
8.500
9.000
21,900
+0.45(+5.26%)
Sep 26, 2007
8.640
8.680
8.490
8.550
9,700
-0.13(-1.50%)
Sep 25, 2007
8.600
8.690
8.580
8.680
11,700
+0.25(+2.96%)
Sep 24, 2007
8.250
8.440
8.250
8.430
18,100
+0.18(+2.18%)
Sep 21, 2007
8.170
8.250
8.170
8.250
8,400
+0.04(+0.49%)
Sep 20, 2007
8.120
8.210
8.120
8.210
8,400
+0.04(+0.49%)
Sep 19, 2007
8.080
8.200
7.900
8.170
16,400
+0.27(+3.42%)
Sep 18, 2007
7.750
7.900
7.750
7.900
4,300
+0.20(+2.60%)
Sep 17, 2007
7.750
7.800
7.700
7.700
12,800
+0.10(+1.32%)
Sep 14, 2007
7.810
7.910
7.480
7.600
17,400
-0.25(-3.18%)
Sep 13, 2007
7.700
7.850
7.687
7.850
10,000
-0.09(-1.13%)
Sep 12, 2007
7.800
8.060
7.800
7.940
8,800
+0.15(+1.93%)
Sep 11, 2007
7.850
7.950
7.640
7.790
21,200
+0.13(+1.70%)
Sep 10, 2007
8.000
8.000
7.400
7.660
15,400
-0.33(-4.13%)
Sep 07, 2007
7.900
8.000
7.880
7.990
6,700
-0.12(-1.48%)
Sep 06, 2007
8.000
8.130
7.980
8.110
6,300
+0.11(+1.37%)
Sep 05, 2007
8.050
8.150
8.000
8.000
7,400
-0.10(-1.23%)
Sep 04, 2007
8.220
8.240
8.000
8.100
7,700
-0.17(-2.06%)
Aug 31, 2007
8.260
8.280
8.150
8.270
10,500
+0.02(+0.24%)
Aug 30, 2007
8.300
8.340
8.100
8.250
9,700
-0.10(-1.20%)
Aug 29, 2007
8.050
8.470
8.050
8.350
14,000
+0.25(+3.09%)
Aug 28, 2007
8.100
8.100
8.000
8.100
7,300
+0.00(+0.00%)
Aug 27, 2007
7.800
8.100
7.800
8.100
21,900
+0.07(+0.87%)
Aug 24, 2007
7.580
8.040
7.570
8.030
8,000
+0.52(+6.92%)
Aug 23, 2007
7.950
7.980
7.500
7.510
27,600
-0.34(-4.33%)
Aug 22, 2007
7.500
7.850
7.350
7.850
23,300
+0.55(+7.53%)
Aug 21, 2007
7.720
7.760
7.300
7.300
20,300
-0.37(-4.82%)
Aug 20, 2007
7.820
8.060
7.580
7.670
25,500
-0.14(-1.79%)
Aug 17, 2007
7.540
7.950
7.540
7.810
22,500
+0.36(+4.83%)
Aug 16, 2007
7.750
7.760
7.060
7.450
37,000
-0.65(-8.02%)
Aug 15, 2007
7.870
8.100
7.750
8.100
46,300
+0.23(+2.92%)
Aug 14, 2007
7.950
8.040
7.840
7.870
37,400
-0.08(-1.01%)
Aug 13, 2007
8.550
8.550
7.920
7.950
50,900
-0.35(-4.22%)
Aug 10, 2007
8.550
8.600
8.250
8.300
16,300
-0.32(-3.71%)
Aug 09, 2007
8.800
8.860
8.350
8.620
33,800
-0.23(-2.60%)
Aug 08, 2007
8.950
8.950
8.800
8.850
7,100
+0.00(+0.00%)
Aug 07, 2007
8.750
8.850
8.550
8.850
11,800
+0.10(+1.14%)
Aug 06, 2007
8.860
8.910
8.610
8.750
10,000
-0.10(-1.13%)
Aug 03, 2007
8.940
8.960
8.800
8.850
14,600
+0.05(+0.57%)
Aug 02, 2007
8.800
8.910
8.760
8.800
12,300
+0.00(+0.00%)
Aug 01, 2007
8.850
8.880
8.800
8.800
8,200
-0.10(-1.12%)
Jul 31, 2007
9.250
9.270
8.900
8.900
12,600
-0.08(-0.89%)
Jul 30, 2007
8.940
9.050
8.900
8.980
7,500
+0.04(+0.45%)
Jul 27, 2007
8.960
8.960
8.800
8.940
16,600
-0.05(-0.56%)
Jul 26, 2007
9.130
9.130
8.950
8.990
16,100
-0.18(-1.96%)
Jul 25, 2007
9.460
9.500
9.170
9.170
14,200
-0.30(-3.17%)
Jul 24, 2007
9.580
9.640
9.470
9.470
6,400
-0.11(-1.15%)
Jul 23, 2007
9.550
9.740
9.400
9.580
14,100
-0.12(-1.24%)
Jul 20, 2007
9.750
9.750
9.662
9.700
18,300
-0.05(-0.51%)
Jul 19, 2007
9.650
9.763
9.600
9.750
22,200
+0.21(+2.20%)
Jul 18, 2007
9.490
9.560
9.460
9.540
14,400
+0.04(+0.42%)
Jul 17, 2007
9.540
9.540
9.400
9.500
9,800
-0.03(-0.31%)
Jul 16, 2007
9.250
9.550
9.170
9.530
18,500
+0.29(+3.14%)
Jul 13, 2007
8.970
9.300
8.970
9.240
21,700
+0.14(+1.54%)
Jul 12, 2007
9.120
9.200
9.000
9.100
14,000
+0.01(+0.11%)
Jul 11, 2007
9.030
9.390
9.000
9.090
17,100
+0.09(+1.00%)
Jul 10, 2007
9.000
9.020
8.910
9.000
11,200
+0.00(+0.00%)
Jul 09, 2007
8.950
9.040
8.950
9.000
12,700
-0.02(-0.22%)
Jul 06, 2007
8.940
9.050
8.940
9.020
15,400
+0.04(+0.45%)
Jul 05, 2007
9.100
9.100
8.900
8.980
33,100
-0.18(-1.97%)
Jul 03, 2007
9.000
9.210
9.000
9.160
20,200
+0.06(+0.66%)
Jul 02, 2007
9.570
9.570
9.040
9.100
28,200
-0.55(-5.70%)
Jun 29, 2007
9.600
9.900
9.570
9.650
16,100
-0.05(-0.52%)
Jun 28, 2007
9.500
9.930
9.500
9.700
23,000
+0.40(+4.30%)
Jun 27, 2007
9.270
9.300
9.180
9.300
8,100
-0.02(-0.21%)
Jun 26, 2007
9.340
9.600
9.200
9.320
24,400
+0.07(+0.76%)
Jun 25, 2007
9.180
9.250
9.100
9.250
20,000
+0.01(+0.11%)
Jun 22, 2007
9.200
9.320
9.200
9.240
5,200
-0.03(-0.32%)
Jun 21, 2007
9.200
9.300
9.150
9.270
7,100
+0.06(+0.65%)
Jun 20, 2007
9.350
9.350
9.160
9.210
10,200
-0.14(-1.50%)
Jun 19, 2007
9.350
9.350
9.244
9.350
2,700
-0.05(-0.53%)
Jun 18, 2007
9.570
9.570
9.200
9.400
9,600
+0.05(+0.53%)
Jun 15, 2007
9.350
9.420
9.250
9.350
22,200
+0.05(+0.54%)
Jun 14, 2007
9.030
9.550
9.030
9.300
14,000
+0.30(+3.33%)
Jun 13, 2007
8.760
9.100
8.750
9.000
9,300
+0.20(+2.27%)
Jun 12, 2007
8.880
8.880
8.680
8.800
21,900
-0.08(-0.90%)
Jun 11, 2007
9.090
9.090
8.880
8.880
14,200
-0.22(-2.42%)
Jun 08, 2007
8.880
9.150
8.810
9.100
17,700
+0.23(+2.59%)
Jun 07, 2007
9.300
9.350
8.860
8.870
26,400
-0.35(-3.80%)
Jun 06, 2007
9.520
9.520
9.110
9.220
11,700
-0.33(-3.46%)
Jun 05, 2007
9.460
9.560
9.460
9.550
5,600
+0.07(+0.74%)
Jun 04, 2007
9.560
9.570
9.450
9.480
5,548
-0.07(-0.73%)
Jun 01, 2007
9.660
9.700
9.550
9.550
19,600
-0.01(-0.10%)
May 31, 2007
9.650
9.700
9.560
9.560
18,600
-0.12(-1.24%)
May 30, 2007
9.590
9.710
9.450
9.680
9,600
+0.03(+0.31%)
May 29, 2007
9.470
9.750
9.469
9.650
12,700
+0.19(+2.01%)
May 25, 2007
9.500
9.500
9.450
9.460
6,400
+0.03(+0.32%)
May 24, 2007
9.600
9.600
9.410
9.430
17,900
-0.27(-2.78%)
May 23, 2007
9.600
9.750
9.600
9.700
9,200
+0.10(+1.04%)
May 22, 2007
9.350
9.600
9.170
9.600
24,200
+0.05(+0.52%)
May 21, 2007
9.750
9.750
9.550
9.550
12,500
-0.20(-2.05%)
May 18, 2007
9.990
10.00
9.490
9.750
30,100
-0.25(-2.50%)
May 17, 2007
9.930
10.00
9.870
10.00
4,500
+0.05(+0.50%)
May 16, 2007
10.09
10.16
9.950
9.950
7,400
-0.06(-0.60%)
May 15, 2007
10.00
10.10
9.950
10.01
9,800
-0.10(-0.99%)
May 14, 2007
10.04
10.14
10.04
10.11
10,800
-0.05(-0.49%)
May 11, 2007
10.06
10.20
9.970
10.16
16,700
+0.15(+1.50%)
May 10, 2007
10.18
10.20
10.01
10.01
10,700
-0.27(-2.63%)
May 09, 2007
10.08
10.30
9.900
10.28
33,600
+0.29(+2.90%)
May 08, 2007
9.800
10.00
9.650
9.990
45,700
+0.14(+1.42%)
May 07, 2007
9.910
9.980
9.740
9.850
22,800
-0.16(-1.60%)
May 04, 2007
9.920
10.04
9.850
10.01
10,500
+0.03(+0.30%)
May 03, 2007
9.960
9.980
9.882
9.980
14,900
+0.02(+0.20%)
May 02, 2007
9.800
9.960
9.750
9.960
17,500
+0.11(+1.12%)
May 01, 2007
9.780
9.870
9.780
9.850
36,400
+0.00(+0.00%)
Apr 30, 2007
9.900
9.920
9.700
9.850
22,200
-0.08(-0.81%)
Apr 27, 2007
10.13
10.22
9.900
9.930
8,600
-0.08(-0.80%)
Apr 26, 2007
9.850
10.12
9.800
10.01
46,600
+0.16(+1.62%)
Apr 25, 2007
9.850
10.00
9.820
9.850
17,600
+0.03(+0.31%)
Apr 24, 2007
9.900
9.950
9.780
9.820
24,200
-0.04(-0.41%)
Apr 23, 2007
9.780
9.890
9.780
9.860
14,000
+0.06(+0.61%)
Apr 20, 2007
9.820
9.850
9.610
9.800
34,400
+0.00(+0.00%)
Apr 19, 2007
9.880
9.900
9.700
9.800
24,600
-0.14(-1.41%)
Apr 18, 2007
9.750
10.00
9.730
9.940
62,900
+0.24(+2.47%)
Apr 17, 2007
9.380
9.800
9.380
9.700
46,600
+0.32(+3.41%)
Apr 16, 2007
9.250
9.500
9.250
9.380
27,300
+0.13(+1.41%)
Apr 13, 2007
9.050
9.250
9.050
9.250
29,700
+0.15(+1.65%)
Apr 12, 2007
9.050
9.140
8.950
9.100
10,300
+0.04(+0.44%)
Apr 11, 2007
9.130
9.200
9.060
9.060
20,100
-0.08(-0.87%)
Apr 10, 2007
9.110
9.180
9.000
9.140
40,400
-0.03(-0.33%)
Apr 09, 2007
9.200
9.270
9.060
9.170
22,400
+0.03(+0.33%)
Apr 05, 2007
9.160
9.161
9.067
9.140
5,600
-0.09(-0.97%)
Apr 04, 2007
9.100
9.250
9.040
9.230
14,900
+0.19(+2.10%)
Apr 03, 2007
9.100
9.190
9.000
9.040
25,000
+0.03(+0.33%)
Apr 02, 2007
9.100
9.150
8.950
9.010
19,600
-0.23(-2.49%)
Mar 30, 2007
9.200
9.250
8.950
9.240
29,300
+0.10(+1.09%)
Mar 29, 2007
8.800
9.700
8.800
9.140
91,100
+0.40(+4.58%)
Mar 28, 2007
8.600
8.800
8.500
8.740
21,600
-0.07(-0.79%)
Mar 27, 2007
8.950
8.950
8.760
8.810
19,100
-0.14(-1.56%)
Mar 26, 2007
9.100
9.130
8.810
8.950
21,800
-0.18(-1.97%)
Mar 23, 2007
9.100
9.180
8.990
9.130
22,400
-0.02(-0.22%)
Mar 22, 2007
8.700
9.300
8.700
9.150
35,700
+0.31(+3.51%)
Mar 21, 2007
8.360
9.100
8.360
8.840
24,700
+0.36(+4.25%)
Mar 20, 2007
8.550
8.600
8.400
8.480
28,900
-0.14(-1.62%)
Mar 19, 2007
8.770
8.770
8.470
8.620
30,000
-0.14(-1.60%)
Mar 16, 2007
8.720
8.930
8.720
8.760
16,000
+0.06(+0.69%)
Mar 15, 2007
8.680
8.850
8.670
8.700
21,500
+0.02(+0.23%)
Mar 14, 2007
8.510
8.750
8.330
8.680
30,000
+0.07(+0.81%)
Mar 13, 2007
8.820
8.890
8.600
8.610
27,500
-0.21(-2.38%)
Mar 12, 2007
8.780
8.900
8.650
8.820
18,000
+0.07(+0.80%)
Mar 09, 2007
8.650
8.950
8.600
8.750
20,600
+0.07(+0.81%)
Mar 08, 2007
8.700
8.870
8.646
8.680
35,100
+0.13(+1.52%)
Mar 07, 2007
8.470
8.900
8.400
8.550
97,500
+0.22(+2.64%)
Mar 06, 2007
8.040
8.500
8.040
8.330
41,000
+0.29(+3.61%)
Mar 05, 2007
8.110
8.190
8.000
8.040
67,300
-0.15(-1.83%)
Mar 02, 2007
8.400
8.420
8.060
8.190
55,100
-0.20(-2.38%)
Mar 01, 2007
8.250
8.600
8.000
8.390
107,600
+0.01(+0.12%)
Feb 28, 2007
8.330
8.470
8.050
8.380
104,400
+0.05(+0.60%)
Feb 27, 2007
9.240
9.240
8.100
8.330
155,700
-0.93(-10.04%)
Feb 26, 2007
9.330
9.500
9.240
9.260
56,785
-0.07(-0.75%)
Feb 23, 2007
9.420
9.570
9.300
9.330
66,200
-0.17(-1.79%)
Feb 22, 2007
9.600
9.600
9.400
9.500
50,600
-0.10(-1.04%)
Feb 21, 2007
9.700
9.800
9.400
9.600
113,700
-0.10(-1.03%)
Feb 20, 2007
9.750
9.750
9.550
9.700
132,200
-0.05(-0.51%)
Feb 16, 2007
9.550
9.750
9.550
9.750
53,000
+0.20(+2.09%)
Feb 15, 2007
9.770
9.770
9.300
9.550
206,200
-0.15(-1.55%)
Feb 14, 2007
11.70
12.15
9.550
9.700
382,800
-2.02(-17.24%)
Feb 13, 2007
11.58
11.98
11.50
11.72
42,640
+0.22(+1.91%)
Feb 12, 2007
11.40
11.65
11.32
11.50
37,600
+0.05(+0.44%)
Feb 09, 2007
11.45
11.58
11.25
11.45
24,900
-0.15(-1.29%)
Feb 08, 2007
11.25
11.62
11.18
11.60
55,600
+0.43(+3.85%)
Feb 07, 2007
10.83
11.25
10.83
11.17
29,200
+0.34(+3.14%)
Feb 06, 2007
10.73
10.88
10.64
10.83
33,100
+0.13(+1.21%)
Feb 05, 2007
10.66
10.79
10.56
10.70
37,500
-0.27(-2.46%)
Feb 02, 2007
11.20
11.20
10.90
10.97
24,500
-0.27(-2.40%)
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.