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
)
8.720
-0.140 (-1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2011
6.120
6.322
5.949
6.192
276,439
+0.07(+1.18%)
Jan 28, 2011
6.228
6.301
6.054
6.120
189,022
-0.13(-2.09%)
Jan 27, 2011
6.257
6.330
6.156
6.250
312,233
+0.01(+0.12%)
Jan 26, 2011
6.149
6.330
6.091
6.243
256,611
+0.11(+1.77%)
Jan 25, 2011
6.047
6.134
5.873
6.134
363,885
+0.07(+1.19%)
Jan 24, 2011
5.837
6.062
5.801
6.062
319,281
+0.20(+3.46%)
Jan 21, 2011
5.569
5.895
5.439
5.859
611,575
+0.31(+5.61%)
Jan 20, 2011
6.033
6.091
5.461
5.547
1,022,535
-0.52(-8.59%)
Jan 19, 2011
6.178
6.272
6.047
6.069
336,556
-0.13(-2.16%)
Jan 18, 2011
6.112
6.221
6.112
6.203
602,757
+0.05(+0.76%)
Jan 14, 2011
6.127
6.192
6.069
6.156
173,439
+0.05(+0.83%)
Jan 13, 2011
6.134
6.272
6.025
6.105
291,869
-0.01(-0.24%)
Jan 12, 2011
6.127
6.272
6.076
6.120
297,602
+0.05(+0.84%)
Jan 11, 2011
6.149
6.337
6.054
6.069
550,043
+0.06(+0.96%)
Jan 10, 2011
5.924
6.170
5.903
6.011
776,318
+0.14(+2.34%)
Jan 07, 2011
5.591
5.931
5.547
5.873
919,939
+0.33(+5.87%)
Jan 06, 2011
5.540
5.649
5.440
5.547
221,743
-0.01(-0.26%)
Jan 05, 2011
5.555
5.576
5.395
5.562
347,095
-0.02(-0.39%)
Jan 04, 2011
5.678
5.729
5.511
5.584
291,503
-0.10(-1.78%)
Jan 03, 2011
5.620
5.772
5.620
5.685
319,651
+0.07(+1.29%)
Dec 31, 2010
5.721
5.721
5.613
5.613
158,369
-0.11(-1.90%)
Dec 30, 2010
5.779
5.830
5.700
5.721
169,526
-0.04(-0.63%)
Dec 29, 2010
5.765
5.765
5.671
5.757
257,432
+0.07(+1.15%)
Dec 28, 2010
5.786
5.786
5.678
5.692
261,899
-0.01(-0.13%)
Dec 27, 2010
5.613
5.830
5.613
5.700
376,793
+0.17(+3.15%)
Dec 23, 2010
5.605
5.642
5.504
5.526
281,578
-0.01(-0.26%)
Dec 22, 2010
5.461
5.634
5.395
5.540
1,265,324
+0.33(+6.25%)
Dec 21, 2010
5.040
5.265
5.004
5.214
571,285
+0.21(+4.20%)
Dec 20, 2010
4.845
5.033
4.809
5.004
226,885
+0.19(+3.91%)
Dec 17, 2010
4.997
4.997
4.816
4.816
120,854
-0.16(-3.20%)
Dec 16, 2010
4.744
4.990
4.744
4.975
322,262
+0.20(+4.25%)
Dec 15, 2010
4.946
5.142
4.751
4.773
488,395
-0.20(-4.08%)
Dec 14, 2010
4.954
5.026
4.896
4.975
703,635
+0.05(+1.03%)
Dec 13, 2010
4.896
5.026
4.816
4.925
862,411
+0.01(+0.15%)
Dec 10, 2010
4.925
4.961
4.867
4.917
796,336
+0.01(+0.15%)
Dec 09, 2010
4.932
4.961
4.896
4.910
437,018
-0.00(-0.03%)
Dec 08, 2010
5.026
5.062
4.881
4.912
180,848
-0.11(-2.14%)
Dec 07, 2010
5.135
5.142
4.961
5.019
249,604
-0.07(-1.42%)
Dec 06, 2010
5.214
5.214
5.012
5.091
425,533
-0.04(-0.71%)
Dec 03, 2010
5.265
5.272
5.106
5.127
1,952,336
-0.09(-1.67%)
Dec 02, 2010
5.135
5.337
5.069
5.214
1,037,197
+0.12(+2.27%)
Dec 01, 2010
5.062
5.222
5.041
5.098
769,395
+0.10(+2.03%)
Nov 30, 2010
5.004
5.069
4.859
4.997
228,208
-0.04(-0.86%)
Nov 29, 2010
4.990
5.106
4.990
5.040
391,179
+0.05(+1.02%)
Nov 26, 2010
4.917
5.106
4.917
4.990
189,950
+0.01(+0.29%)
Nov 24, 2010
4.664
4.975
4.975
4.975
1,047,634
+0.37(+8.02%)
Nov 23, 2010
4.541
4.635
4.526
4.606
187,775
+0.03(+0.63%)
Nov 22, 2010
4.432
4.722
4.432
4.577
147,459
+0.14(+3.27%)
Nov 19, 2010
4.584
4.606
4.381
4.432
378,188
-0.18(-3.92%)
Nov 18, 2010
4.541
4.649
4.526
4.613
389,511
+0.14(+3.07%)
Nov 17, 2010
4.591
4.591
4.447
4.476
271,082
-0.12(-2.52%)
Nov 16, 2010
4.512
4.620
4.447
4.591
292,792
+0.06(+1.28%)
Nov 15, 2010
4.642
4.794
4.526
4.534
496,003
-0.10(-2.19%)
Nov 12, 2010
4.859
4.896
4.599
4.635
386,487
-0.25(-5.04%)
Nov 11, 2010
4.823
5.004
4.794
4.881
640,556
-0.00(-0.04%)
Nov 10, 2010
4.888
4.954
4.780
4.883
447,216
-0.01(-0.26%)
Nov 09, 2010
5.004
5.048
4.888
4.896
492,463
-0.06(-1.17%)
Nov 08, 2010
4.809
5.069
4.707
4.954
917,107
+0.20(+4.11%)
Nov 05, 2010
4.620
4.780
4.606
4.758
594,597
+0.13(+2.82%)
Nov 04, 2010
4.468
4.693
4.360
4.628
845,098
+0.20(+4.41%)
Nov 03, 2010
4.229
4.439
4.193
4.432
1,356,898
+0.06(+1.32%)
Nov 02, 2010
4.345
4.664
4.331
4.374
2,407,757
+0.46(+11.65%)
Nov 01, 2010
3.867
3.947
3.838
3.918
592,227
+0.08(+2.08%)
Oct 29, 2010
3.838
3.911
3.831
3.838
412,098
-0.01(-0.38%)
Oct 28, 2010
3.911
3.911
3.831
3.853
264,220
-0.01(-0.19%)
Oct 27, 2010
3.824
3.882
3.824
3.860
139,888
-0.02(-0.56%)
Oct 25, 2010
3.860
3.911
3.817
3.882
174,070
+0.02(+0.56%)
Oct 22, 2010
3.875
3.875
3.809
3.860
228,140
+0.02(+0.57%)
Oct 21, 2010
3.831
3.925
3.795
3.838
250,133
+0.06(+1.53%)
Oct 20, 2010
3.744
3.809
3.722
3.780
80,033
+0.05(+1.36%)
Oct 19, 2010
3.701
3.809
3.686
3.730
180,553
-0.03(-0.77%)
Oct 18, 2010
3.759
3.759
3.650
3.759
108,108
-0.01(-0.38%)
Oct 15, 2010
3.795
3.795
3.715
3.773
56,750
+0.00(+0.00%)
Oct 14, 2010
3.773
3.788
3.686
3.773
291,825
+0.03(+0.77%)
Oct 13, 2010
3.780
3.831
3.715
3.744
81,045
+0.00(+0.00%)
Oct 12, 2010
3.751
3.751
3.657
3.744
98,083
-0.04(-0.96%)
Oct 11, 2010
3.751
3.802
3.737
3.780
120,806
+0.04(+0.97%)
Oct 08, 2010
3.679
3.751
3.623
3.744
137,640
+0.05(+1.37%)
Oct 07, 2010
3.730
3.744
3.599
3.693
248,999
-0.02(-0.58%)
Oct 06, 2010
3.636
3.722
3.607
3.715
325,745
+0.08(+2.19%)
Oct 05, 2010
3.599
3.664
3.585
3.636
454,068
+0.07(+1.83%)
Oct 04, 2010
3.672
3.708
3.549
3.570
216,297
-0.09(-2.57%)
Oct 01, 2010
3.549
3.780
3.541
3.664
368,638
+0.12(+3.48%)
Sep 30, 2010
3.527
3.599
3.498
3.541
101,353
+0.02(+0.62%)
Sep 29, 2010
3.534
3.570
3.404
3.520
126,410
-0.01(-0.21%)
Sep 28, 2010
3.592
3.744
3.512
3.527
139,594
-0.07(-2.01%)
Sep 27, 2010
3.607
3.664
3.549
3.599
287,278
+0.03(+0.81%)
Sep 24, 2010
3.556
3.679
3.534
3.570
753,438
+0.03(+0.82%)
Sep 23, 2010
3.795
3.860
3.078
3.541
891,619
-0.33(-8.60%)
Sep 22, 2010
3.918
3.940
3.875
3.875
101,228
-0.05(-1.29%)
Sep 21, 2010
3.961
3.961
3.896
3.925
152,319
+0.02(+0.56%)
Sep 20, 2010
4.056
4.056
3.896
3.903
129,183
-0.13(-3.23%)
Sep 17, 2010
3.990
4.085
3.983
4.034
181,727
-0.01(-0.18%)
Sep 15, 2010
3.911
4.142
3.809
4.041
417,081
+0.09(+2.39%)
Sep 14, 2010
3.969
3.983
3.875
3.947
99,333
-0.03(-0.73%)
Sep 13, 2010
3.976
4.027
3.947
3.976
173,734
+0.01(+0.18%)
Sep 10, 2010
3.918
3.983
3.809
3.969
120,645
+0.09(+2.43%)
Sep 09, 2010
3.947
4.005
3.867
3.875
221,576
-0.06(-1.47%)
Sep 08, 2010
3.882
3.932
3.817
3.932
163,234
+0.04(+0.93%)
Sep 07, 2010
3.867
3.925
3.838
3.896
85,818
+0.01(+0.19%)
Sep 03, 2010
3.693
3.932
3.679
3.889
389,863
+0.21(+5.71%)
Sep 02, 2010
3.693
3.722
3.650
3.679
115,623
-0.03(-0.78%)
Sep 01, 2010
3.643
3.715
3.592
3.708
138,242
+0.10(+2.81%)
Aug 31, 2010
3.708
3.737
3.556
3.607
174,385
-0.14(-3.68%)
Aug 30, 2010
3.759
3.766
3.708
3.744
162,963
+0.00(+0.00%)
Aug 27, 2010
3.657
3.780
3.636
3.744
96,945
+0.09(+2.38%)
Aug 26, 2010
3.693
3.730
3.621
3.657
162,803
-0.04(-1.17%)
Aug 25, 2010
3.643
3.730
3.614
3.701
155,613
+0.04(+0.99%)
Aug 24, 2010
3.607
3.693
3.541
3.664
428,042
+0.00(+0.00%)
Aug 23, 2010
3.766
3.793
3.585
3.664
230,086
-0.07(-1.94%)
Aug 20, 2010
3.599
3.744
3.491
3.737
515,850
+0.14(+3.82%)
Aug 19, 2010
3.672
3.817
3.585
3.599
406,032
-0.12(-3.12%)
Aug 18, 2010
3.592
3.758
3.549
3.715
482,225
+0.09(+2.60%)
Aug 17, 2010
3.570
3.621
3.527
3.621
189,780
+0.07(+1.83%)
Aug 16, 2010
3.722
3.722
3.520
3.556
445,808
-0.17(-4.47%)
Aug 13, 2010
3.657
3.795
3.585
3.722
305,748
+0.08(+2.19%)
Aug 12, 2010
3.578
3.657
3.469
3.643
451,988
+0.03(+0.80%)
Aug 11, 2010
3.788
3.802
3.614
3.614
394,983
-0.28(-7.25%)
Aug 10, 2010
3.744
4.019
3.664
3.896
846,359
+0.15(+4.06%)
Aug 09, 2010
3.614
3.759
3.592
3.744
875,041
+0.10(+2.78%)
Aug 06, 2010
3.592
3.657
3.585
3.643
355,602
-0.01(-0.40%)
Aug 05, 2010
3.693
3.693
3.585
3.657
467,068
+0.05(+1.41%)
Aug 04, 2010
3.701
3.766
3.469
3.607
1,209,596
-0.39(-9.78%)
Aug 03, 2010
3.940
4.012
3.838
3.998
378,883
+0.01(+0.36%)
Aug 02, 2010
3.918
4.027
3.867
3.983
319,633
+0.09(+2.42%)
Jul 30, 2010
3.657
3.911
3.578
3.889
338,778
+0.23(+6.34%)
Jul 29, 2010
3.643
3.751
3.636
3.657
272,517
+0.01(+0.40%)
Jul 28, 2010
3.679
3.679
3.534
3.643
156,687
-0.02(-0.59%)
Jul 27, 2010
3.686
3.693
3.541
3.664
255,765
-0.01(-0.20%)
Jul 26, 2010
3.766
3.766
3.585
3.672
165,798
+0.02(+0.60%)
Jul 23, 2010
3.462
3.693
3.389
3.650
255,334
+0.18(+5.22%)
Jul 22, 2010
3.273
3.679
3.194
3.469
437,974
+0.25(+7.64%)
Jul 21, 2010
3.273
3.324
3.114
3.223
132,657
-0.07(-2.20%)
Jul 20, 2010
3.034
3.295
2.969
3.295
261,363
+0.25(+8.33%)
Jul 19, 2010
2.977
3.057
2.861
3.042
290,138
+0.07(+2.19%)
Jul 16, 2010
3.049
3.063
2.933
2.977
191,604
-0.06(-1.91%)
Jul 15, 2010
3.071
3.071
2.940
3.034
182,121
+0.00(+0.00%)
Jul 14, 2010
3.092
3.092
2.998
3.034
262,668
-0.04(-1.18%)
Jul 13, 2010
3.237
3.237
2.969
3.071
532,208
-0.07(-2.08%)
Jul 12, 2010
2.969
3.150
2.897
3.136
334,525
+0.19(+6.39%)
Jul 09, 2010
2.940
2.977
2.861
2.948
289,165
+0.07(+2.26%)
Jul 08, 2010
3.005
3.063
2.839
2.882
226,419
-0.07(-2.45%)
Jul 07, 2010
2.868
3.027
2.752
2.955
180,592
+0.08(+2.77%)
Jul 06, 2010
3.085
3.172
2.832
2.875
235,547
-0.13(-4.34%)
Jul 02, 2010
3.107
3.252
2.897
3.005
253,416
-0.08(-2.58%)
Jul 01, 2010
2.897
3.085
2.701
3.085
527,627
+0.20(+7.04%)
Jun 30, 2010
2.991
3.034
2.882
2.882
649,383
-0.08(-2.69%)
Jun 29, 2010
3.100
3.100
2.911
2.962
583,971
-0.24(-7.47%)
Jun 25, 2010
3.150
3.317
3.150
3.201
880,773
+0.07(+2.08%)
Jun 24, 2010
3.404
3.404
3.114
3.136
519,818
-0.24(-7.08%)
Jun 23, 2010
3.462
3.592
3.317
3.375
401,520
-0.10(-2.92%)
Jun 22, 2010
3.672
3.708
3.476
3.476
271,129
-0.14(-3.81%)
Jun 21, 2010
3.650
3.737
3.549
3.614
281,820
+0.06(+1.63%)
Jun 18, 2010
3.491
3.621
3.439
3.556
215,103
+0.08(+2.29%)
Jun 17, 2010
3.657
3.657
3.447
3.476
135,879
-0.11(-2.93%)
Jun 16, 2010
3.730
3.730
3.505
3.581
309,856
-0.11(-2.85%)
Jun 15, 2010
3.498
3.744
3.447
3.686
474,547
+0.36(+10.89%)
Jun 14, 2010
3.483
3.607
3.324
3.324
333,646
-0.07(-2.13%)
Jun 11, 2010
3.433
3.476
3.273
3.397
500,715
+0.14(+4.22%)
Jun 10, 2010
3.570
3.570
3.244
3.259
1,399,712
-0.19(-5.46%)
Jun 09, 2010
3.512
3.570
3.302
3.447
425,620
+0.03(+0.85%)
Jun 08, 2010
3.418
3.541
3.259
3.418
412,342
+0.00(+0.00%)
Jun 07, 2010
3.693
3.693
3.389
3.418
539,492
-0.23(-6.35%)
Jun 04, 2010
3.730
3.730
3.607
3.650
508,649
-0.15(-4.00%)
Jun 03, 2010
3.882
3.882
3.686
3.802
462,315
-0.08(-2.05%)
Jun 02, 2010
3.817
3.925
3.696
3.882
783,526
+0.08(+2.10%)
Jun 01, 2010
3.672
3.932
3.643
3.802
747,391
+0.24(+6.71%)
May 28, 2010
3.404
3.563
3.223
3.563
643,850
+0.16(+4.68%)
May 27, 2010
3.491
3.621
3.360
3.404
323,280
+0.01(+0.21%)
May 26, 2010
3.273
3.404
3.172
3.397
418,203
+0.18(+5.63%)
May 25, 2010
3.165
3.346
3.150
3.215
574,780
-0.06(-1.98%)
May 24, 2010
3.259
3.302
3.187
3.280
391,179
+0.02(+0.66%)
May 21, 2010
3.136
3.288
3.107
3.259
477,172
+0.04(+1.12%)
May 20, 2010
3.244
3.281
3.092
3.223
857,453
-0.07(-1.98%)
May 19, 2010
3.244
3.375
3.158
3.288
1,038,181
+0.05(+1.57%)
May 18, 2010
3.237
3.360
3.187
3.237
912,054
+0.03(+0.90%)
May 17, 2010
3.244
3.281
3.107
3.208
563,152
-0.04(-1.34%)
May 14, 2010
3.346
3.375
3.215
3.252
415,296
-0.15(-4.47%)
May 13, 2010
3.273
3.462
3.266
3.404
550,944
+0.09(+2.62%)
May 12, 2010
3.382
3.454
3.259
3.317
574,381
-0.07(-2.14%)
May 11, 2010
3.324
3.389
3.187
3.389
565,516
+0.14(+4.23%)
May 10, 2010
3.244
3.440
3.194
3.252
785,531
+0.07(+2.05%)
May 07, 2010
3.230
3.288
2.984
3.187
783,070
+0.08(+2.56%)
May 06, 2010
3.491
3.621
2.354
3.107
1,068,454
-0.43(-12.27%)
May 05, 2010
3.483
3.670
3.259
3.541
1,343,388
-0.03(-0.81%)
May 04, 2010
4.099
4.099
3.454
3.570
1,554,471
-0.62(-14.85%)
May 03, 2010
3.947
4.222
3.896
4.193
497,461
+0.20(+4.99%)
Apr 30, 2010
4.128
4.200
3.932
3.994
484,359
-0.11(-2.73%)
Apr 29, 2010
3.983
4.121
3.961
4.106
435,871
+0.14(+3.66%)
Apr 28, 2010
3.867
4.056
3.860
3.961
601,340
+0.09(+2.43%)
Apr 27, 2010
4.027
4.114
3.860
3.867
420,789
-0.12(-2.91%)
Apr 26, 2010
3.882
4.019
3.809
3.983
550,434
+0.14(+3.77%)
Apr 23, 2010
3.838
3.911
3.824
3.838
861,019
+0.00(+0.00%)
Apr 22, 2010
3.751
3.875
3.751
3.838
492,894
+0.01(+0.38%)
Apr 21, 2010
3.773
3.875
3.737
3.824
714,413
+0.04(+0.96%)
Apr 20, 2010
4.012
4.019
3.701
3.788
823,570
-0.07(-1.88%)
Apr 19, 2010
4.114
4.135
3.751
3.860
1,404,098
-0.29(-6.98%)
Apr 16, 2010
4.403
4.476
4.128
4.150
1,083,164
-0.25(-5.76%)
Apr 15, 2010
4.077
4.512
4.077
4.403
2,154,524
+0.30(+7.23%)
Apr 14, 2010
4.171
4.171
4.056
4.106
451,607
-0.01(-0.18%)
Apr 13, 2010
4.106
4.142
4.034
4.114
233,244
+0.00(+0.00%)
Apr 12, 2010
4.142
4.251
4.099
4.114
277,558
-0.02(-0.53%)
Apr 09, 2010
4.287
4.287
4.063
4.135
328,284
-0.04(-0.87%)
Apr 08, 2010
4.324
4.331
4.164
4.171
1,030,603
-0.03(-0.69%)
Apr 07, 2010
4.157
4.287
4.157
4.200
536,083
+0.01(+0.17%)
Apr 06, 2010
4.070
4.258
4.027
4.193
835,156
+0.13(+3.21%)
Apr 05, 2010
3.947
4.114
3.911
4.063
449,228
+0.16(+3.99%)
Apr 01, 2010
3.860
3.907
3.907
3.907
231,562
+0.09(+2.37%)
Mar 31, 2010
3.860
3.911
3.802
3.817
295,081
-0.07(-1.86%)
Mar 30, 2010
3.824
3.925
3.809
3.889
347,335
+0.05(+1.23%)
Mar 29, 2010
3.925
4.041
3.817
3.842
264,134
-0.05(-1.21%)
Mar 26, 2010
4.019
4.128
3.838
3.889
526,301
-0.11(-2.72%)
Mar 25, 2010
4.295
4.338
3.961
3.998
430,185
-0.25(-5.96%)
Mar 24, 2010
4.092
4.432
4.092
4.251
945,640
+0.16(+3.89%)
Mar 23, 2010
4.063
4.164
3.983
4.092
336,442
+0.00(+0.00%)
Mar 22, 2010
3.708
4.106
3.693
4.092
507,526
+0.40(+10.78%)
Mar 19, 2010
4.135
4.193
3.650
3.693
1,324,673
-0.46(-10.99%)
Mar 18, 2010
4.266
4.266
4.106
4.150
305,659
-0.09(-2.05%)
Mar 17, 2010
4.193
4.302
4.171
4.237
479,951
+0.07(+1.74%)
Mar 16, 2010
4.019
4.215
4.019
4.164
1,117,317
+0.14(+3.60%)
Mar 15, 2010
3.983
4.048
3.824
4.019
376,652
+0.08(+2.02%)
Mar 12, 2010
3.903
3.969
3.759
3.940
495,915
+0.01(+0.18%)
Mar 11, 2010
3.990
4.193
3.896
3.932
702,406
-0.09(-2.16%)
Mar 10, 2010
4.092
4.121
3.911
4.019
336,602
+0.04(+0.91%)
Mar 09, 2010
3.940
4.070
3.875
3.983
861,539
+0.05(+1.29%)
Mar 08, 2010
3.722
4.034
3.672
3.932
824,202
+0.23(+6.26%)
Mar 05, 2010
3.672
3.791
3.592
3.701
659,682
+0.09(+2.40%)
Mar 04, 2010
3.527
3.889
3.476
3.614
1,648,596
+0.17(+5.05%)
Mar 03, 2010
3.368
3.520
3.331
3.440
1,023,170
+0.07(+2.15%)
Mar 02, 2010
2.904
3.397
2.904
3.368
1,602,515
+0.56(+20.16%)
Mar 01, 2010
2.861
2.890
2.766
2.803
541,951
-0.01(-0.26%)
Feb 26, 2010
2.774
2.832
2.701
2.810
169,592
-0.01(-0.26%)
Feb 25, 2010
2.788
2.846
2.716
2.817
286,985
+0.01(+0.52%)
Feb 24, 2010
2.824
2.861
2.752
2.803
251,150
-0.02(-0.77%)
Feb 23, 2010
2.810
2.853
2.788
2.824
112,447
+0.00(+0.00%)
Feb 22, 2010
2.795
2.868
2.752
2.824
160,904
+0.06(+2.09%)
Feb 19, 2010
2.738
2.890
2.672
2.766
369,407
+0.03(+1.06%)
Feb 18, 2010
2.897
2.955
2.680
2.738
894,422
-0.16(-5.49%)
Feb 17, 2010
2.882
2.969
2.788
2.896
307,134
+0.04(+1.25%)
Feb 16, 2010
2.868
2.962
2.788
2.861
504,305
+0.09(+3.13%)
Feb 12, 2010
2.672
2.774
2.774
2.774
419,767
+0.08(+2.96%)
Feb 11, 2010
2.600
2.998
2.556
2.694
1,536,904
+0.17(+6.90%)
Feb 10, 2010
2.346
2.520
2.281
2.520
1,137,930
+0.20(+8.75%)
Feb 09, 2010
2.187
2.352
2.115
2.317
609,488
+0.14(+6.67%)
Feb 08, 2010
2.086
2.194
2.086
2.173
101,415
+0.10(+4.90%)
Feb 05, 2010
2.100
2.129
2.050
2.071
238,753
-0.05(-2.39%)
Feb 04, 2010
2.165
2.180
2.115
2.122
55,983
-0.07(-3.30%)
Feb 03, 2010
2.223
2.231
2.173
2.194
25,282
-0.04(-1.62%)
Feb 02, 2010
2.209
2.238
2.194
2.231
102,680
+0.02(+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.