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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
10.51
10.75
10.30
10.32
423,918
-0.14(-1.34%)
Jan 28, 2010
10.86
10.86
10.33
10.46
522,230
-0.42(-3.86%)
Jan 27, 2010
10.28
10.88
10.28
10.88
636,518
+0.58(+5.63%)
Jan 26, 2010
10.41
10.49
10.26
10.30
277,255
-0.17(-1.62%)
Jan 25, 2010
10.71
10.76
10.26
10.47
704,262
-0.19(-1.78%)
Jan 22, 2010
10.40
11.10
10.40
10.66
1,086,985
+0.23(+2.21%)
Jan 21, 2010
10.50
10.62
10.38
10.43
887,269
-0.03(-0.29%)
Jan 20, 2010
10.69
10.78
10.21
10.46
752,277
-0.33(-3.06%)
Jan 19, 2010
10.30
10.81
10.27
10.79
511,399
+0.49(+4.76%)
Jan 15, 2010
10.72
10.30
10.30
10.30
587,200
-0.37(-3.47%)
Jan 14, 2010
10.60
10.79
10.59
10.67
176,991
+0.01(+0.09%)
Jan 13, 2010
10.38
10.74
10.34
10.66
308,993
+0.34(+3.29%)
Jan 12, 2010
10.51
10.61
10.22
10.32
494,018
-0.28(-2.64%)
Jan 11, 2010
10.83
10.87
10.54
10.60
557,766
-0.22(-2.03%)
Jan 08, 2010
10.75
10.95
10.69
10.82
427,205
+0.06(+0.56%)
Jan 07, 2010
10.85
10.94
10.57
10.76
469,163
-0.06(-0.55%)
Jan 06, 2010
10.56
10.95
10.56
10.82
548,074
+0.29(+2.75%)
Jan 05, 2010
10.55
10.65
10.39
10.53
416,534
-0.01(-0.09%)
Jan 04, 2010
10.24
10.55
10.20
10.54
497,720
+0.38(+3.74%)
Dec 31, 2009
10.34
10.16
10.16
10.16
389,800
-0.23(-2.21%)
Dec 30, 2009
10.40
10.58
10.00
10.39
486,861
-0.06(-0.57%)
Dec 29, 2009
10.38
10.50
10.31
10.45
659,768
+0.12(+1.16%)
Dec 28, 2009
10.28
10.37
10.08
10.33
365,010
+0.08(+0.78%)
Dec 24, 2009
10.30
10.30
10.00
10.25
128,677
-0.05(-0.49%)
Dec 23, 2009
10.00
10.41
9.840
10.30
689,181
+0.35(+3.52%)
Dec 22, 2009
9.740
9.990
9.700
9.950
484,435
+0.30(+3.11%)
Dec 21, 2009
9.350
9.690
9.350
9.650
573,997
+0.48(+5.23%)
Dec 18, 2009
9.210
9.450
9.060
9.170
2,185,252
+0.05(+0.55%)
Dec 17, 2009
9.120
9.200
8.970
9.120
699,523
-0.07(-0.76%)
Dec 16, 2009
8.880
9.260
8.800
9.190
1,354,125
+0.39(+4.43%)
Dec 15, 2009
9.160
9.290
8.750
8.800
1,954,440
-0.14(-1.57%)
Dec 14, 2009
8.840
8.990
8.730
8.940
524,792
+0.20(+2.29%)
Dec 11, 2009
8.270
8.810
8.260
8.740
1,754,362
-0.24(-2.67%)
Dec 10, 2009
9.120
9.220
8.890
8.980
593,053
-0.14(-1.54%)
Dec 09, 2009
9.280
9.280
9.000
9.120
625,666
-0.13(-1.41%)
Dec 08, 2009
9.340
9.440
9.170
9.250
512,111
-0.17(-1.80%)
Dec 07, 2009
9.450
9.580
9.300
9.420
366,207
+0.00(+0.00%)
Dec 04, 2009
9.680
9.750
9.280
9.420
828,067
-0.10(-1.05%)
Dec 03, 2009
9.780
9.940
9.500
9.520
921,089
-0.20(-2.06%)
Dec 02, 2009
9.680
9.979
9.600
9.720
687,248
+0.02(+0.21%)
Dec 01, 2009
9.370
9.830
9.220
9.700
1,470,357
+0.42(+4.53%)
Nov 30, 2009
9.260
9.390
9.050
9.280
1,102,911
-0.11(-1.17%)
Nov 27, 2009
9.350
9.630
9.260
9.390
291,241
-0.24(-2.49%)
Nov 25, 2009
9.400
9.700
9.400
9.630
274,479
+0.29(+3.10%)
Nov 24, 2009
9.420
9.420
9.180
9.340
196,255
-0.06(-0.64%)
Nov 23, 2009
9.400
9.600
9.180
9.400
746,470
+0.10(+1.08%)
Nov 20, 2009
9.260
9.470
9.130
9.300
323,938
-0.04(-0.43%)
Nov 19, 2009
9.120
9.450
9.000
9.340
824,717
+0.14(+1.52%)
Nov 18, 2009
9.460
9.550
9.030
9.200
1,141,323
-0.25(-2.65%)
Nov 17, 2009
9.810
9.840
9.315
9.450
640,005
-0.37(-3.77%)
Nov 16, 2009
9.460
9.850
9.428
9.820
381,046
+0.45(+4.80%)
Nov 13, 2009
9.360
9.480
9.150
9.370
289,346
-0.03(-0.32%)
Nov 12, 2009
9.800
9.840
9.385
9.400
355,263
-0.44(-4.47%)
Nov 11, 2009
9.430
9.880
9.210
9.840
613,936
+0.50(+5.35%)
Nov 10, 2009
9.700
9.810
9.300
9.340
458,543
-0.38(-3.91%)
Nov 09, 2009
9.540
9.850
9.520
9.720
395,988
+0.27(+2.86%)
Nov 06, 2009
9.440
9.710
9.240
9.450
537,205
-0.07(-0.74%)
Nov 05, 2009
9.040
9.590
8.990
9.520
472,606
+0.57(+6.37%)
Nov 04, 2009
9.310
9.380
8.900
8.950
596,685
-0.35(-3.76%)
Nov 03, 2009
9.110
9.470
9.100
9.300
493,234
+0.16(+1.75%)
Nov 02, 2009
9.100
9.380
9.000
9.140
526,306
+0.06(+0.66%)
Oct 30, 2009
9.120
9.320
9.000
9.080
880,720
-0.11(-1.20%)
Oct 29, 2009
9.380
9.480
9.110
9.190
580,613
-0.09(-0.97%)
Oct 28, 2009
9.650
9.750
9.240
9.280
656,838
-0.40(-4.13%)
Oct 27, 2009
9.710
9.950
9.620
9.680
492,858
+0.02(+0.21%)
Oct 26, 2009
9.770
10.02
9.520
9.660
580,874
-0.07(-0.72%)
Oct 23, 2009
9.750
9.950
9.640
9.730
861,070
-0.12(-1.22%)
Oct 22, 2009
9.750
9.870
9.540
9.850
444,398
+0.12(+1.23%)
Oct 21, 2009
9.870
10.15
9.700
9.730
840,596
-0.13(-1.32%)
Oct 20, 2009
9.920
10.13
9.770
9.860
1,024,207
-0.22(-2.18%)
Oct 19, 2009
10.06
10.14
9.910
10.08
611,301
+0.00(+0.00%)
Oct 16, 2009
10.34
10.34
10.03
10.08
461,322
-0.30(-2.89%)
Oct 15, 2009
10.18
10.39
10.00
10.38
826,984
+0.09(+0.87%)
Oct 14, 2009
10.22
10.39
10.07
10.29
704,736
+0.13(+1.28%)
Oct 13, 2009
10.06
10.37
9.960
10.16
959,146
+0.10(+0.99%)
Oct 12, 2009
10.22
10.37
9.870
10.06
1,346,335
-0.26(-2.52%)
Oct 09, 2009
10.44
10.55
10.25
10.32
870,549
-0.09(-0.86%)
Oct 08, 2009
11.00
11.00
10.13
10.41
1,606,330
-0.49(-4.50%)
Oct 07, 2009
11.25
11.31
10.84
10.90
713,085
-0.42(-3.71%)
Oct 06, 2009
11.24
11.40
11.07
11.32
1,201,782
+0.08(+0.71%)
Oct 05, 2009
11.20
11.59
10.65
11.24
4,730,759
-1.92(-14.59%)
Oct 02, 2009
13.14
13.26
13.04
13.16
396,530
-0.04(-0.30%)
Oct 01, 2009
14.00
14.06
13.13
13.20
411,946
-0.83(-5.92%)
Sep 30, 2009
14.18
14.39
13.65
14.03
497,931
-0.10(-0.71%)
Sep 29, 2009
14.11
14.38
14.02
14.13
376,009
+0.07(+0.50%)
Sep 28, 2009
13.75
14.31
13.74
14.06
466,379
+0.44(+3.23%)
Sep 25, 2009
13.43
13.69
13.40
13.62
387,769
+0.07(+0.52%)
Sep 24, 2009
14.00
14.08
13.46
13.55
472,260
-0.44(-3.15%)
Sep 23, 2009
14.44
14.44
13.90
13.99
551,404
-0.36(-2.51%)
Sep 22, 2009
14.94
14.94
14.28
14.35
458,660
-0.45(-3.04%)
Sep 21, 2009
14.51
14.85
14.29
14.80
485,079
+0.13(+0.89%)
Sep 18, 2009
14.08
14.78
13.82
14.67
3,666,605
+0.62(+4.41%)
Sep 17, 2009
13.94
14.30
13.89
14.05
492,574
+0.08(+0.57%)
Sep 16, 2009
13.62
13.99
13.50
13.97
583,876
+0.45(+3.33%)
Sep 15, 2009
13.63
13.69
13.34
13.52
359,007
-0.24(-1.74%)
Sep 14, 2009
13.75
13.82
13.47
13.76
582,674
-0.12(-0.86%)
Sep 11, 2009
13.80
14.12
13.61
13.88
697,838
+0.14(+1.02%)
Sep 10, 2009
13.33
13.75
13.28
13.74
966,908
+0.44(+3.31%)
Sep 09, 2009
13.09
13.40
13.06
13.30
866,761
+0.24(+1.84%)
Sep 08, 2009
12.98
13.10
12.73
13.06
662,884
+0.27(+2.11%)
Sep 04, 2009
12.59
12.81
12.46
12.79
500,913
+0.21(+1.67%)
Sep 03, 2009
12.44
12.62
12.37
12.58
422,076
+0.23(+1.86%)
Sep 02, 2009
12.54
12.78
12.33
12.35
1,140,055
-0.18(-1.44%)
Sep 01, 2009
12.33
13.14
12.25
12.53
1,326,059
+0.28(+2.29%)
Aug 31, 2009
12.13
12.36
12.00
12.25
1,900,336
+0.06(+0.49%)
Aug 28, 2009
12.19
12.26
12.03
12.19
481,804
+0.02(+0.16%)
Aug 27, 2009
12.47
12.47
11.88
12.17
412,232
-0.02(-0.16%)
Aug 26, 2009
12.11
12.50
12.10
12.19
656,785
+0.03(+0.25%)
Aug 25, 2009
12.11
12.26
12.01
12.16
543,808
+0.07(+0.58%)
Aug 24, 2009
11.97
12.11
11.85
12.09
712,677
+0.18(+1.51%)
Aug 21, 2009
11.89
12.16
11.68
11.91
1,148,940
+0.19(+1.62%)
Aug 20, 2009
11.55
11.77
11.20
11.72
350,011
+0.16(+1.38%)
Aug 19, 2009
11.25
11.58
11.16
11.56
344,077
+0.15(+1.31%)
Aug 18, 2009
11.22
11.58
11.15
11.41
402,747
+0.19(+1.69%)
Aug 17, 2009
11.15
11.24
11.03
11.22
545,509
-0.19(-1.67%)
Aug 14, 2009
11.43
11.60
11.19
11.41
471,492
+0.00(+0.00%)
Aug 13, 2009
11.26
11.61
11.26
11.41
894,197
-0.16(-1.38%)
Aug 12, 2009
11.25
11.82
11.18
11.57
4,987,337
+0.58(+5.28%)
Aug 11, 2009
11.35
11.64
10.77
10.99
890,993
-0.85(-7.18%)
Aug 10, 2009
11.78
11.92
11.70
11.84
328,597
+0.04(+0.34%)
Aug 07, 2009
12.07
12.07
11.75
11.80
506,892
-0.09(-0.76%)
Aug 06, 2009
12.18
12.20
11.84
11.89
995,128
-0.21(-1.74%)
Aug 05, 2009
12.16
12.21
11.89
12.10
639,625
-0.11(-0.90%)
Aug 04, 2009
11.87
12.26
11.78
12.21
518,771
+0.23(+1.92%)
Aug 03, 2009
11.99
12.14
11.70
11.98
937,031
-0.07(-0.58%)
Jul 31, 2009
12.12
12.30
11.96
12.05
724,697
-0.15(-1.23%)
Jul 30, 2009
12.48
12.78
12.12
12.20
1,320,149
-0.21(-1.69%)
Jul 29, 2009
11.83
12.50
11.69
12.41
1,935,689
+0.53(+4.46%)
Jul 28, 2009
11.38
11.93
11.26
11.88
1,039,066
+0.44(+3.85%)
Jul 27, 2009
11.19
11.69
11.04
11.44
1,272,984
+0.10(+0.88%)
Jul 24, 2009
10.51
11.50
9.970
11.34
2,211,715
+1.37(+13.74%)
Jul 23, 2009
10.59
10.59
9.850
9.970
1,201,190
+0.64(+6.86%)
Jul 22, 2009
9.200
9.360
9.190
9.330
263,652
+0.06(+0.65%)
Jul 21, 2009
9.160
9.300
9.030
9.270
292,382
+0.18(+1.98%)
Jul 20, 2009
9.070
9.190
8.930
9.090
714,475
+0.09(+1.00%)
Jul 17, 2009
9.060
9.080
8.920
9.000
1,042,033
-0.03(-0.33%)
Jul 16, 2009
9.070
9.130
8.960
9.030
1,055,250
-0.07(-0.77%)
Jul 15, 2009
9.050
9.150
8.890
9.100
1,301,569
+0.11(+1.22%)
Jul 14, 2009
8.920
9.040
8.850
8.990
231,777
+0.04(+0.45%)
Jul 13, 2009
8.830
9.010
8.750
8.950
300,947
+0.03(+0.34%)
Jul 10, 2009
8.730
8.970
8.620
8.920
356,848
+0.17(+1.94%)
Jul 09, 2009
8.830
8.890
8.640
8.750
350,203
-0.06(-0.68%)
Jul 08, 2009
9.030
9.240
8.690
8.810
267,590
-0.16(-1.78%)
Jul 07, 2009
9.170
9.340
8.970
8.970
162,676
-0.21(-2.29%)
Jul 06, 2009
9.320
9.540
9.010
9.180
361,035
-0.15(-1.61%)
Jul 02, 2009
9.670
9.730
9.300
9.330
275,762
-0.45(-4.60%)
Jul 01, 2009
9.800
9.900
9.490
9.780
243,978
+0.06(+0.62%)
Jun 30, 2009
9.490
9.820
9.490
9.720
468,800
+0.28(+2.97%)
Jun 29, 2009
9.320
9.510
9.240
9.440
309,368
+0.09(+0.96%)
Jun 26, 2009
9.200
9.350
9.140
9.350
1,620,531
+0.08(+0.86%)
Jun 25, 2009
9.200
9.270
9.060
9.270
416,240
+0.17(+1.87%)
Jun 24, 2009
9.190
9.280
9.030
9.100
234,468
-0.05(-0.55%)
Jun 23, 2009
9.110
9.280
9.110
9.150
224,770
+0.11(+1.22%)
Jun 22, 2009
9.260
9.320
9.000
9.040
250,414
-0.31(-3.32%)
Jun 19, 2009
9.260
9.440
9.240
9.350
444,244
+0.14(+1.52%)
Jun 18, 2009
9.210
9.270
9.080
9.210
219,858
+0.00(+0.00%)
Jun 17, 2009
9.110
9.260
9.110
9.210
325,277
+0.08(+0.88%)
Jun 16, 2009
9.300
9.310
9.050
9.130
186,851
-0.13(-1.40%)
Jun 15, 2009
9.380
9.520
9.160
9.260
362,504
-0.16(-1.70%)
Jun 12, 2009
9.230
9.470
9.210
9.420
161,282
+0.15(+1.62%)
Jun 11, 2009
9.400
9.430
9.250
9.270
304,467
-0.13(-1.38%)
Jun 10, 2009
9.890
9.910
9.310
9.400
366,857
-0.45(-4.57%)
Jun 09, 2009
10.05
10.07
9.830
9.850
290,487
-0.18(-1.79%)
Jun 08, 2009
10.26
10.47
10.01
10.03
519,403
-0.31(-3.00%)
Jun 05, 2009
10.25
10.35
10.11
10.34
342,152
+0.17(+1.67%)
Jun 04, 2009
9.990
10.18
9.940
10.17
225,360
+0.20(+2.01%)
Jun 03, 2009
9.870
10.19
9.750
9.970
288,057
+0.05(+0.50%)
Jun 02, 2009
9.500
10.04
9.490
9.920
343,403
+0.41(+4.31%)
Jun 01, 2009
9.340
9.660
9.260
9.510
444,764
+0.32(+3.48%)
May 29, 2009
9.130
9.250
9.000
9.190
533,007
+0.06(+0.66%)
May 28, 2009
9.180
9.350
8.950
9.130
265,663
-0.01(-0.11%)
May 27, 2009
9.250
9.340
9.080
9.140
260,871
-0.19(-2.04%)
May 26, 2009
9.240
9.500
9.120
9.330
319,124
+0.11(+1.19%)
May 22, 2009
8.930
9.380
8.900
9.220
291,034
+0.31(+3.48%)
May 21, 2009
8.810
8.990
8.580
8.910
410,495
+0.09(+1.02%)
May 20, 2009
8.910
9.100
8.770
8.820
204,043
-0.02(-0.23%)
May 19, 2009
8.830
8.900
8.580
8.840
247,656
+0.09(+1.03%)
May 18, 2009
8.450
8.820
8.450
8.750
296,955
+0.37(+4.42%)
May 15, 2009
8.780
8.803
8.150
8.380
566,942
-0.11(-1.30%)
May 14, 2009
8.520
8.630
8.360
8.490
238,324
+0.03(+0.35%)
May 13, 2009
8.550
8.720
8.310
8.460
347,802
-0.25(-2.87%)
May 12, 2009
8.900
8.930
8.670
8.710
200,449
-0.11(-1.25%)
May 11, 2009
8.500
8.890
8.500
8.820
248,503
+0.15(+1.73%)
May 08, 2009
8.360
8.680
8.310
8.670
385,015
+0.48(+5.86%)
May 07, 2009
8.400
8.490
8.120
8.190
212,285
-0.08(-0.97%)
May 06, 2009
8.550
8.760
8.160
8.270
263,511
-0.23(-2.71%)
May 05, 2009
8.900
8.950
8.450
8.500
323,703
-0.47(-5.24%)
May 04, 2009
8.970
9.000
8.710
8.970
320,763
+0.11(+1.24%)
May 01, 2009
9.230
9.390
8.760
8.860
245,045
-0.37(-4.01%)
Apr 30, 2009
9.400
9.610
9.160
9.230
575,783
-0.16(-1.70%)
Apr 29, 2009
8.980
9.410
8.870
9.390
496,123
+0.51(+5.74%)
Apr 28, 2009
8.610
9.050
8.520
8.880
387,792
+0.14(+1.60%)
Apr 27, 2009
8.190
8.850
8.190
8.740
434,947
+0.38(+4.55%)
Apr 24, 2009
8.280
8.410
7.910
8.360
387,103
+0.18(+2.20%)
Apr 23, 2009
8.390
8.655
8.120
8.180
454,087
-0.22(-2.62%)
Apr 22, 2009
8.370
8.760
8.350
8.400
376,466
-0.08(-0.94%)
Apr 21, 2009
8.510
8.700
8.340
8.480
316,620
-0.09(-1.05%)
Apr 20, 2009
8.680
8.950
8.500
8.570
273,597
-0.30(-3.38%)
Apr 17, 2009
9.060
9.060
8.720
8.870
316,201
-0.16(-1.77%)
Apr 16, 2009
8.880
9.110
8.610
9.030
316,326
+0.21(+2.38%)
Apr 15, 2009
8.800
9.000
8.620
8.820
267,179
-0.05(-0.56%)
Apr 14, 2009
9.220
9.510
8.760
8.870
351,195
-0.52(-5.54%)
Apr 13, 2009
9.280
9.540
9.090
9.390
245,365
-0.03(-0.32%)
Apr 09, 2009
9.150
9.490
8.970
9.420
315,328
+0.49(+5.49%)
Apr 08, 2009
8.870
9.130
8.750
8.930
195,835
+0.10(+1.13%)
Apr 07, 2009
9.900
9.900
8.800
8.830
208,377
-0.33(-3.60%)
Apr 06, 2009
9.180
9.470
9.020
9.160
249,056
-0.11(-1.19%)
Apr 03, 2009
9.590
9.780
9.110
9.270
274,590
-0.32(-3.34%)
Apr 02, 2009
9.480
9.790
9.235
9.590
633,759
+0.21(+2.24%)
Apr 01, 2009
9.680
9.790
9.180
9.380
332,143
-0.48(-4.87%)
Mar 31, 2009
10.03
10.10
9.830
9.860
357,439
-0.02(-0.20%)
Mar 30, 2009
9.610
9.970
9.370
9.880
234,613
-0.34(-3.33%)
Mar 26, 2009
10.05
10.22
9.930
10.22
363,511
+0.34(+3.44%)
Mar 25, 2009
10.25
10.25
9.450
9.880
404,577
+0.02(+0.20%)
Mar 24, 2009
9.920
10.13
9.860
9.860
287,285
-0.23(-2.28%)
Mar 23, 2009
9.700
10.09
9.430
10.09
518,951
+0.48(+4.99%)
Mar 20, 2009
9.780
9.830
9.540
9.610
596,812
-0.10(-1.03%)
Mar 19, 2009
9.750
9.790
9.460
9.710
244,994
+0.06(+0.62%)
Mar 18, 2009
9.170
9.830
8.990
9.650
287,503
+0.47(+5.12%)
Mar 17, 2009
8.760
9.180
8.630
9.180
223,824
+0.39(+4.44%)
Mar 16, 2009
9.030
9.299
8.730
8.790
461,317
-0.18(-2.01%)
Mar 13, 2009
8.800
9.100
8.680
8.970
363,682
+0.15(+1.70%)
Mar 12, 2009
7.670
9.150
7.490
8.820
820,275
+1.14(+14.84%)
Mar 11, 2009
8.060
8.350
7.670
7.680
257,357
-0.35(-4.36%)
Mar 10, 2009
7.500
8.050
7.400
8.030
488,770
+0.62(+8.37%)
Mar 09, 2009
7.180
7.560
7.140
7.410
380,879
+0.18(+2.49%)
Mar 06, 2009
7.540
7.710
7.000
7.230
688,078
-0.25(-3.34%)
Mar 05, 2009
7.840
8.050
7.430
7.480
535,331
-0.50(-6.27%)
Mar 04, 2009
7.760
8.170
7.680
7.980
400,636
+0.47(+6.26%)
Mar 02, 2009
7.920
7.970
7.450
7.510
575,809
-0.52(-6.48%)
Feb 27, 2009
8.280
8.309
7.830
8.030
1,214,640
-0.29(-3.49%)
Feb 26, 2009
8.820
9.020
8.300
8.320
594,078
-0.45(-5.13%)
Feb 25, 2009
9.350
9.460
8.770
8.770
754,175
-0.70(-7.39%)
Feb 24, 2009
9.380
9.590
9.110
9.470
488,229
+0.11(+1.18%)
Feb 23, 2009
9.810
9.810
9.120
9.360
419,678
-0.40(-4.10%)
Feb 20, 2009
9.830
10.04
9.520
9.760
416,345
-0.23(-2.30%)
Feb 19, 2009
10.18
10.27
9.920
9.990
462,120
-0.10(-0.99%)
Feb 18, 2009
10.20
10.21
10.03
10.09
327,494
-0.06(-0.59%)
Feb 17, 2009
10.02
10.33
9.850
10.15
409,926
-0.21(-2.03%)
Feb 13, 2009
10.59
10.59
10.32
10.36
438,949
-0.19(-1.80%)
Feb 12, 2009
10.35
10.78
10.12
10.55
608,206
+0.19(+1.83%)
Feb 11, 2009
10.25
10.50
10.16
10.36
414,611
+0.13(+1.27%)
Feb 10, 2009
10.20
10.37
9.920
10.23
701,699
+0.04(+0.39%)
Feb 09, 2009
10.31
10.39
9.990
10.19
347,516
-0.16(-1.55%)
Feb 06, 2009
10.38
10.65
9.980
10.35
746,100
-0.31(-2.91%)
Feb 05, 2009
10.16
10.74
10.13
10.66
401,594
+0.40(+3.90%)
Feb 04, 2009
10.32
10.75
10.15
10.26
457,469
-0.09(-0.87%)
Feb 03, 2009
10.33
10.48
10.14
10.35
515,182
+0.10(+0.98%)
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.