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
Mercer Intl Inc
(NQ:
MERC
)
9.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2009
0.9849
1.057
0.9197
0.9270
52,720
-0.04(-4.48%)
Jan 29, 2009
1.043
1.072
0.9704
0.9704
84,218
-0.09(-8.22%)
Jan 28, 2009
1.021
1.115
1.014
1.057
65,997
+0.06(+5.80%)
Jan 27, 2009
1.072
1.151
0.9704
0.9994
179,022
-0.07(-6.12%)
Jan 26, 2009
1.065
1.144
1.050
1.065
43,143
+0.01(+0.68%)
Jan 23, 2009
1.065
1.180
1.036
1.057
46,497
-0.04(-3.95%)
Jan 22, 2009
1.144
1.209
1.101
1.101
50,725
-0.07(-6.17%)
Jan 21, 2009
1.108
1.195
1.086
1.173
41,407
+0.09(+8.00%)
Jan 20, 2009
1.151
1.217
1.079
1.086
98,439
-0.09(-7.41%)
Jan 16, 2009
1.159
1.246
1.123
1.173
74,613
+0.03(+2.53%)
Jan 15, 2009
1.144
1.166
1.086
1.144
54,826
-0.03(-2.47%)
Jan 14, 2009
1.289
1.311
1.173
1.173
86,840
-0.14(-10.99%)
Jan 13, 2009
1.289
1.333
1.289
1.318
46,911
+0.03(+2.25%)
Jan 12, 2009
1.340
1.427
1.267
1.289
121,837
-0.16(-11.00%)
Jan 09, 2009
1.506
1.622
1.434
1.448
111,065
-0.06(-3.85%)
Jan 08, 2009
1.499
1.514
1.470
1.506
157,059
+0.01(+0.48%)
Jan 07, 2009
1.521
1.615
1.463
1.499
84,196
-0.05(-3.27%)
Jan 06, 2009
1.470
1.579
1.448
1.550
119,463
+0.10(+7.00%)
Jan 05, 2009
1.470
1.521
1.347
1.448
200,744
-0.03(-1.96%)
Jan 02, 2009
1.383
1.492
1.304
1.477
114,251
+0.09(+6.25%)
Dec 31, 2008
1.188
1.398
1.188
1.390
262,844
+0.20(+16.36%)
Dec 30, 2008
1.180
1.224
1.180
1.195
113,282
+0.04(+3.12%)
Dec 29, 2008
1.195
1.304
1.130
1.159
172,554
-0.04(-3.03%)
Dec 26, 2008
1.275
1.325
1.180
1.195
149,446
-0.07(-5.71%)
Dec 24, 2008
1.347
1.347
1.260
1.267
159,856
-0.09(-6.42%)
Dec 23, 2008
1.448
1.448
1.340
1.354
72,585
-0.08(-5.56%)
Dec 22, 2008
1.477
1.528
1.354
1.434
148,836
-0.04(-2.94%)
Dec 19, 2008
1.564
1.593
1.452
1.477
238,728
+0.01(+0.49%)
Dec 18, 2008
1.514
1.622
1.470
1.470
78,352
-0.04(-2.40%)
Dec 17, 2008
1.564
1.680
1.499
1.506
219,538
-0.07(-4.59%)
Dec 16, 2008
1.564
1.629
1.485
1.579
146,384
+0.07(+4.81%)
Dec 15, 2008
1.564
1.629
1.448
1.506
91,137
-0.05(-3.26%)
Dec 12, 2008
1.448
1.702
1.448
1.557
116,165
+0.10(+6.97%)
Dec 11, 2008
1.528
1.629
1.441
1.456
140,641
-0.09(-6.07%)
Dec 10, 2008
1.564
1.716
1.405
1.550
138,517
+0.00(+0.00%)
Dec 09, 2008
1.593
1.658
1.528
1.550
90,013
-0.06(-3.60%)
Dec 08, 2008
1.521
1.796
1.369
1.608
170,391
+0.13(+8.82%)
Dec 05, 2008
1.434
1.514
1.376
1.477
204,694
+0.04(+3.03%)
Dec 04, 2008
1.470
1.485
1.434
1.434
238,253
-0.07(-4.35%)
Dec 03, 2008
1.608
1.731
1.470
1.499
271,165
-0.10(-6.33%)
Dec 02, 2008
1.441
1.601
1.390
1.601
133,818
+0.20(+13.92%)
Dec 01, 2008
1.615
1.615
1.362
1.405
176,454
-0.26(-15.65%)
Nov 28, 2008
1.615
1.680
1.601
1.666
76,295
-0.01(-0.86%)
Nov 26, 2008
1.579
1.689
1.267
1.680
151,212
+0.04(+2.65%)
Nov 25, 2008
1.825
1.825
1.492
1.637
85,901
-0.15(-8.50%)
Nov 24, 2008
1.376
1.789
1.333
1.789
330,655
+0.43(+31.38%)
Nov 21, 2008
1.224
1.362
1.159
1.362
169,720
+0.16(+13.25%)
Nov 20, 2008
1.195
1.231
1.166
1.202
234,692
+0.00(+0.00%)
Nov 19, 2008
1.231
1.318
1.195
1.202
174,565
-0.03(-2.35%)
Nov 18, 2008
1.202
1.238
1.202
1.231
100,135
+0.04(+3.03%)
Nov 17, 2008
1.246
1.289
1.195
1.195
86,832
-0.02(-1.79%)
Nov 14, 2008
1.405
1.448
1.202
1.217
109,974
-0.20(-14.29%)
Nov 13, 2008
1.325
1.448
0.6880
1.419
370,243
+0.10(+7.69%)
Nov 12, 2008
1.521
1.702
1.253
1.318
221,137
-0.22(-14.55%)
Nov 11, 2008
1.622
1.687
1.517
1.543
263,593
-0.05(-3.18%)
Nov 10, 2008
1.724
1.782
1.521
1.593
155,764
-0.07(-4.35%)
Nov 07, 2008
1.644
1.796
1.593
1.666
139,803
+0.04(+2.68%)
Nov 06, 2008
1.782
1.825
1.622
1.622
267,289
-0.17(-9.68%)
Nov 05, 2008
1.912
1.948
1.738
1.796
130,100
-0.14(-7.12%)
Nov 04, 2008
1.948
2.028
1.876
1.934
190,022
+0.00(+0.00%)
Nov 03, 2008
2.028
2.122
1.832
1.934
390,539
-0.09(-4.64%)
Oct 31, 2008
1.354
2.093
1.314
2.028
493,288
+0.66(+48.15%)
Oct 30, 2008
1.362
1.369
1.246
1.369
134,353
+0.05(+3.85%)
Oct 29, 2008
1.311
1.347
1.217
1.318
438,147
+0.02(+1.68%)
Oct 28, 2008
1.195
1.340
0.9813
1.296
501,535
+0.04(+2.87%)
Oct 27, 2008
1.231
1.318
1.231
1.260
462,187
-0.02(-1.69%)
Oct 24, 2008
1.217
1.325
1.217
1.282
291,593
-0.01(-0.56%)
Oct 23, 2008
1.275
1.304
1.246
1.289
180,214
+0.03(+2.30%)
Oct 22, 2008
1.304
1.340
1.246
1.260
332,756
-0.03(-2.25%)
Oct 21, 2008
1.354
1.354
1.275
1.289
504,143
-0.09(-6.81%)
Oct 20, 2008
1.311
1.383
1.246
1.383
568,122
+0.09(+6.70%)
Oct 17, 2008
1.246
1.340
1.202
1.296
686,696
-0.01(-0.56%)
Oct 16, 2008
1.282
1.318
1.173
1.304
280,575
+0.04(+2.86%)
Oct 15, 2008
1.419
1.463
1.260
1.267
678,706
-0.12(-8.85%)
Oct 14, 2008
1.521
1.637
1.311
1.390
278,873
-0.20(-12.73%)
Oct 13, 2008
1.702
1.702
1.499
1.593
347,872
-0.02(-1.35%)
Oct 10, 2008
1.296
1.615
1.195
1.615
349,536
+0.25(+18.62%)
Oct 09, 2008
1.731
1.738
1.275
1.362
252,770
-0.31(-18.61%)
Oct 08, 2008
1.745
1.941
1.543
1.673
429,052
-0.06(-3.35%)
Oct 07, 2008
2.129
2.165
1.716
1.731
291,176
-0.36(-17.30%)
Oct 06, 2008
2.173
2.260
1.666
2.093
524,244
-0.11(-4.93%)
Oct 03, 2008
2.317
2.404
2.173
2.202
320,812
-0.09(-4.10%)
Oct 02, 2008
2.571
2.614
2.281
2.296
578,501
-0.15(-6.21%)
Oct 01, 2008
2.607
2.651
2.433
2.448
331,869
-0.20(-7.65%)
Sep 30, 2008
2.462
2.694
2.462
2.651
281,050
+0.21(+8.61%)
Sep 29, 2008
2.969
3.179
2.296
2.441
619,973
-0.56(-18.60%)
Sep 26, 2008
2.824
3.042
2.824
2.998
620,963
+0.15(+5.34%)
Sep 25, 2008
2.948
3.071
2.795
2.846
424,300
-0.06(-1.99%)
Sep 24, 2008
3.085
3.085
2.875
2.904
374,483
+0.07(+2.30%)
Sep 23, 2008
3.375
3.578
2.795
2.839
474,947
-0.54(-15.88%)
Sep 22, 2008
3.853
3.853
3.360
3.375
461,269
-0.49(-12.57%)
Sep 19, 2008
3.273
3.911
2.984
3.860
986,270
+0.75(+23.95%)
Sep 18, 2008
3.686
3.744
3.042
3.114
510,580
-0.46(-12.96%)
Sep 17, 2008
3.773
3.875
3.520
3.578
239,467
-0.27(-6.97%)
Sep 16, 2008
3.875
3.925
3.556
3.846
244,328
+0.00(+0.00%)
Sep 15, 2008
3.998
4.150
3.809
3.846
154,500
-0.14(-3.63%)
Sep 12, 2008
4.135
4.135
3.983
3.990
137,148
-0.18(-4.34%)
Sep 11, 2008
4.237
4.251
4.034
4.171
364,805
-0.10(-2.37%)
Sep 10, 2008
4.483
4.483
4.258
4.273
268,669
-0.12(-2.80%)
Sep 09, 2008
4.563
4.686
4.367
4.396
204,627
-0.17(-3.65%)
Sep 08, 2008
4.649
4.649
4.425
4.563
211,212
+0.01(+0.32%)
Sep 05, 2008
4.454
4.606
4.418
4.548
147,321
+0.08(+1.78%)
Sep 04, 2008
4.736
4.736
4.418
4.468
114,492
-0.15(-3.29%)
Sep 03, 2008
4.389
4.635
4.353
4.620
170,965
+0.25(+5.63%)
Sep 02, 2008
4.468
4.490
4.345
4.374
108,272
-0.05(-1.15%)
Aug 29, 2008
4.613
4.613
4.389
4.425
97,328
-0.19(-4.08%)
Aug 28, 2008
4.512
4.628
4.367
4.613
163,096
+0.12(+2.74%)
Aug 27, 2008
4.425
4.555
4.353
4.490
147,200
+0.06(+1.31%)
Aug 26, 2008
4.367
4.541
4.291
4.432
90,846
+0.09(+2.00%)
Aug 25, 2008
4.476
4.476
4.345
4.345
104,013
-0.17(-3.85%)
Aug 22, 2008
4.468
4.657
4.367
4.519
56,269
+0.06(+1.30%)
Aug 21, 2008
4.490
4.686
4.454
4.461
118,076
-0.03(-0.64%)
Aug 20, 2008
4.461
4.558
4.374
4.490
160,353
+0.07(+1.47%)
Aug 19, 2008
4.555
4.555
4.396
4.425
240,826
-0.17(-3.78%)
Aug 18, 2008
4.715
4.780
4.577
4.599
142,932
-0.08(-1.70%)
Aug 15, 2008
4.780
4.802
4.678
4.678
259,978
-0.02(-0.46%)
Aug 14, 2008
4.671
4.744
4.635
4.700
447,466
+0.00(+0.00%)
Aug 13, 2008
4.693
4.787
4.613
4.700
221,087
+0.01(+0.15%)
Aug 12, 2008
4.693
4.765
4.620
4.693
189,233
-0.01(-0.31%)
Aug 11, 2008
4.483
4.707
4.410
4.707
314,519
+0.23(+5.18%)
Aug 08, 2008
4.360
4.490
4.331
4.476
410,772
+0.14(+3.17%)
Aug 07, 2008
4.353
4.360
4.302
4.338
380,109
-0.01(-0.33%)
Aug 06, 2008
4.403
4.447
4.331
4.353
352,056
-0.07(-1.64%)
Aug 05, 2008
4.599
4.599
4.418
4.425
307,786
-0.10(-2.24%)
Aug 04, 2008
4.635
4.686
4.526
4.526
330,589
-0.08(-1.73%)
Aug 01, 2008
4.505
4.664
4.447
4.606
568,439
+0.10(+2.25%)
Jul 31, 2008
4.490
4.526
4.244
4.505
626,148
-0.04(-0.96%)
Jul 30, 2008
4.541
4.570
4.490
4.548
238,722
+0.01(+0.32%)
Jul 29, 2008
4.534
4.570
4.403
4.534
322,805
+0.11(+2.45%)
Jul 28, 2008
4.512
4.541
4.418
4.425
203,920
-0.12(-2.55%)
Jul 25, 2008
4.526
4.541
4.425
4.541
206,966
+0.06(+1.29%)
Jul 24, 2008
4.570
4.584
4.483
4.483
393,406
-0.09(-1.90%)
Jul 23, 2008
4.570
4.671
4.526
4.570
159,060
-0.03(-0.63%)
Jul 22, 2008
4.613
4.635
4.403
4.599
418,524
-0.05(-1.09%)
Jul 21, 2008
4.563
4.657
4.454
4.649
275,299
+0.10(+2.23%)
Jul 18, 2008
4.852
4.852
4.541
4.548
341,127
-0.30(-6.27%)
Jul 17, 2008
4.917
4.917
4.765
4.852
194,302
-0.07(-1.33%)
Jul 16, 2008
4.932
4.968
4.787
4.917
132,821
-0.01(-0.15%)
Jul 15, 2008
5.055
5.069
4.888
4.925
467,517
-0.14(-2.86%)
Jul 14, 2008
5.178
5.279
5.055
5.069
409,861
-0.08(-1.55%)
Jul 11, 2008
5.026
5.156
5.012
5.149
270,277
+0.09(+1.72%)
Jul 10, 2008
5.004
5.098
5.004
5.062
171,905
+0.06(+1.16%)
Jul 09, 2008
5.156
5.207
4.997
5.004
162,938
-0.14(-2.68%)
Jul 08, 2008
5.062
5.200
4.954
5.142
359,811
+0.11(+2.16%)
Jul 07, 2008
5.055
5.127
4.889
5.033
227,070
+0.00(+0.00%)
Jul 04, 2008
5.185
5.258
5.026
5.033
134,216
+0.00(+0.00%)
Jul 03, 2008
5.185
5.258
5.026
5.033
134,216
-0.09(-1.84%)
Jul 02, 2008
5.352
5.403
5.127
5.127
175,660
-0.24(-4.45%)
Jul 01, 2008
5.352
5.591
5.229
5.366
184,605
-0.05(-0.94%)
Jun 30, 2008
5.323
5.461
5.301
5.417
295,869
+0.13(+2.47%)
Jun 27, 2008
5.033
5.323
4.961
5.287
557,802
+0.23(+4.58%)
Jun 26, 2008
5.453
5.497
4.997
5.055
772,412
-0.49(-8.76%)
Jun 25, 2008
5.526
5.620
5.453
5.540
145,170
+0.01(+0.26%)
Jun 24, 2008
5.504
5.613
5.446
5.526
223,501
+0.00(+0.00%)
Jun 23, 2008
5.671
5.678
5.511
5.526
192,148
-0.12(-2.18%)
Jun 20, 2008
5.772
5.779
5.540
5.649
407,900
-0.14(-2.50%)
Jun 19, 2008
5.844
5.844
5.729
5.794
259,332
-0.04(-0.62%)
Jun 18, 2008
5.866
5.888
5.757
5.830
173,462
-0.05(-0.86%)
Jun 17, 2008
5.902
5.924
5.786
5.881
371,110
-0.01(-0.25%)
Jun 16, 2008
5.873
5.924
5.823
5.895
298,642
+0.07(+1.24%)
Jun 13, 2008
5.844
5.924
5.736
5.823
164,667
+0.04(+0.63%)
Jun 12, 2008
5.823
5.917
5.721
5.786
195,673
+0.02(+0.38%)
Jun 11, 2008
5.671
5.852
5.613
5.765
259,176
+0.07(+1.14%)
Jun 10, 2008
5.808
6.004
5.656
5.700
233,147
-0.22(-3.79%)
Jun 09, 2008
6.098
6.141
5.837
5.924
305,325
-0.13(-2.15%)
Jun 06, 2008
6.018
6.083
5.830
6.054
461,494
-0.03(-0.48%)
Jun 05, 2008
5.873
6.083
5.873
6.083
472,068
+0.20(+3.45%)
Jun 04, 2008
5.692
5.902
5.692
5.881
166,473
+0.17(+3.05%)
Jun 03, 2008
5.750
5.830
5.634
5.707
130,237
-0.01(-0.13%)
Jun 02, 2008
5.786
5.794
5.678
5.714
134,063
-0.09(-1.62%)
May 30, 2008
5.852
5.866
5.779
5.808
196,782
-0.04(-0.74%)
May 29, 2008
5.649
5.866
5.649
5.852
218,250
+0.17(+3.06%)
May 28, 2008
5.794
5.888
5.533
5.678
131,824
-0.09(-1.63%)
May 27, 2008
5.569
5.786
5.417
5.772
295,034
+0.24(+4.32%)
May 26, 2008
5.584
5.671
5.439
5.533
206,250
+0.00(+0.00%)
May 23, 2008
5.584
5.671
5.439
5.533
206,250
-0.09(-1.55%)
May 22, 2008
5.656
5.772
5.584
5.620
149,964
-0.03(-0.51%)
May 21, 2008
5.671
5.721
5.490
5.649
200,234
+0.00(+0.00%)
May 20, 2008
5.700
5.736
5.598
5.649
171,885
-0.09(-1.52%)
May 19, 2008
5.765
5.859
5.692
5.736
253,993
-0.04(-0.75%)
May 16, 2008
5.823
5.823
5.569
5.779
415,818
+0.00(+0.00%)
May 15, 2008
5.808
5.837
5.729
5.779
347,004
-0.04(-0.75%)
May 14, 2008
5.605
5.888
5.569
5.823
501,185
+0.25(+4.42%)
May 13, 2008
5.374
5.605
5.374
5.576
437,963
+0.21(+3.91%)
May 12, 2008
5.482
5.497
5.330
5.366
199,212
-0.09(-1.59%)
May 09, 2008
5.301
5.533
5.236
5.453
372,368
+0.07(+1.21%)
May 08, 2008
5.185
5.446
5.142
5.388
629,678
+0.21(+4.06%)
May 07, 2008
5.200
5.345
5.142
5.178
597,153
-0.01(-0.28%)
May 06, 2008
4.816
5.222
4.736
5.193
597,566
+0.28(+5.75%)
May 05, 2008
4.968
5.040
4.736
4.910
415,527
+0.01(+0.15%)
May 02, 2008
5.084
5.149
4.888
4.903
202,558
-0.13(-2.59%)
May 01, 2008
4.845
5.084
4.845
5.033
177,195
+0.17(+3.58%)
Apr 30, 2008
4.939
4.990
4.729
4.859
409,254
-0.06(-1.18%)
Apr 29, 2008
5.019
5.069
4.787
4.917
409,833
-0.09(-1.74%)
Apr 28, 2008
5.171
5.171
5.004
5.004
484,395
-0.14(-2.81%)
Apr 25, 2008
5.164
5.265
4.925
5.149
411,162
+0.07(+1.28%)
Apr 24, 2008
4.620
5.098
4.620
5.084
415,377
+0.49(+10.55%)
Apr 23, 2008
4.896
4.903
4.570
4.599
354,409
-0.27(-5.51%)
Apr 22, 2008
4.954
5.004
4.570
4.867
516,380
-0.11(-2.18%)
Apr 21, 2008
5.069
5.098
4.975
4.975
148,379
-0.14(-2.83%)
Apr 18, 2008
5.084
5.135
4.816
5.120
305,938
+0.15(+3.06%)
Apr 17, 2008
5.077
5.091
4.946
4.968
211,163
-0.12(-2.42%)
Apr 16, 2008
5.004
5.098
4.968
5.091
325,616
+0.12(+2.48%)
Apr 15, 2008
4.874
4.997
4.852
4.968
233,266
+0.12(+2.39%)
Apr 14, 2008
4.852
5.055
4.794
4.852
217,886
+0.00(+0.00%)
Apr 11, 2008
4.997
5.004
4.852
4.852
359,171
-0.22(-4.29%)
Apr 10, 2008
4.910
5.106
4.910
5.069
234,598
+0.13(+2.64%)
Apr 09, 2008
5.098
5.098
4.910
4.939
147,334
-0.15(-2.99%)
Apr 08, 2008
5.120
5.127
4.983
5.091
109,139
-0.05(-0.99%)
Apr 07, 2008
5.171
5.272
5.077
5.142
98,316
+0.00(+0.00%)
Apr 04, 2008
5.214
5.214
5.033
5.142
120,611
-0.06(-1.11%)
Apr 03, 2008
5.214
5.279
5.185
5.200
90,122
-0.07(-1.37%)
Apr 02, 2008
5.330
5.395
5.214
5.272
136,229
-0.07(-1.35%)
Apr 01, 2008
5.149
5.359
5.106
5.345
181,021
+0.30(+5.88%)
Mar 31, 2008
5.048
5.135
4.910
5.048
207,601
+0.01(+0.29%)
Mar 28, 2008
5.200
5.207
5.004
5.033
173,399
-0.14(-2.66%)
Mar 27, 2008
5.265
5.301
5.127
5.171
152,840
-0.11(-2.06%)
Mar 26, 2008
5.345
5.424
5.214
5.279
103,813
-0.10(-1.88%)
Mar 25, 2008
5.243
5.381
5.207
5.381
245,474
+0.13(+2.48%)
Mar 24, 2008
4.983
5.410
4.983
5.251
366,973
+0.29(+5.84%)
Mar 21, 2008
5.012
5.069
4.852
4.961
834,477
+0.00(+0.00%)
Mar 20, 2008
5.012
5.069
4.852
4.961
834,477
+0.08(+1.63%)
Mar 19, 2008
5.272
5.417
4.881
4.881
586,788
-0.36(-6.91%)
Mar 18, 2008
5.294
5.939
4.968
5.243
1,250,033
+0.09(+1.69%)
Mar 17, 2008
5.077
5.258
5.055
5.156
132,781
-0.06(-1.11%)
Mar 14, 2008
5.446
5.497
5.135
5.214
128,160
-0.20(-3.74%)
Mar 13, 2008
5.185
5.432
5.120
5.417
112,635
+0.17(+3.17%)
Mar 12, 2008
5.403
5.497
5.251
5.251
132,403
-0.14(-2.68%)
Mar 11, 2008
5.417
5.620
5.149
5.395
176,017
+0.15(+2.90%)
Mar 10, 2008
5.337
5.517
5.222
5.243
119,579
-0.07(-1.23%)
Mar 07, 2008
5.113
5.475
5.113
5.308
182,971
+0.12(+2.23%)
Mar 06, 2008
5.475
5.475
5.171
5.193
147,879
-0.30(-5.53%)
Mar 05, 2008
5.388
5.555
5.374
5.497
175,872
+0.16(+2.99%)
Mar 04, 2008
5.193
5.410
5.069
5.337
279,714
+0.09(+1.80%)
Mar 03, 2008
5.272
5.330
5.164
5.243
272,070
-0.01(-0.28%)
Feb 29, 2008
5.482
5.642
5.200
5.258
473,007
-0.30(-5.47%)
Feb 28, 2008
5.685
5.967
5.547
5.562
210,645
-0.17(-2.91%)
Feb 27, 2008
5.772
5.837
5.685
5.729
109,180
-0.14(-2.35%)
Feb 26, 2008
5.844
6.112
5.642
5.866
156,023
-0.01(-0.12%)
Feb 25, 2008
5.801
5.873
5.605
5.873
153,263
+0.09(+1.50%)
Feb 22, 2008
5.772
5.844
5.547
5.786
238,527
+0.01(+0.13%)
Feb 21, 2008
5.902
5.996
5.757
5.779
185,193
-0.07(-1.24%)
Feb 20, 2008
5.765
5.902
5.765
5.852
184,316
+0.05(+0.87%)
Feb 19, 2008
6.025
6.120
5.779
5.801
227,304
-0.13(-2.20%)
Feb 18, 2008
6.018
6.091
5.794
5.931
284,704
+0.00(+0.00%)
Feb 15, 2008
6.018
6.091
5.794
5.931
284,704
-0.17(-2.73%)
Feb 14, 2008
6.388
6.409
5.996
6.098
365,722
-0.29(-4.54%)
Feb 13, 2008
6.264
6.388
6.120
6.388
220,286
+0.25(+4.01%)
Feb 12, 2008
6.380
6.467
6.054
6.141
243,028
-0.20(-3.09%)
Feb 11, 2008
6.337
6.482
6.134
6.337
203,414
+0.02(+0.34%)
Feb 08, 2008
6.380
6.482
6.076
6.315
253,266
-0.07(-1.13%)
Feb 07, 2008
5.917
6.395
5.815
6.388
385,038
+0.45(+7.56%)
Feb 06, 2008
5.939
6.178
5.794
5.939
212,235
+0.06(+0.99%)
Feb 05, 2008
5.989
6.134
5.873
5.881
223,389
-0.25(-4.02%)
Feb 04, 2008
6.489
6.489
6.101
6.127
237,788
-0.38(-5.90%)
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.