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, 2012
5.779
5.967
5.757
5.924
197,468
+0.17(+2.89%)
Jan 30, 2012
5.794
5.794
5.620
5.757
220,960
-0.07(-1.24%)
Jan 27, 2012
5.359
5.924
5.359
5.830
303,109
+0.47(+8.78%)
Jan 26, 2012
5.649
5.721
5.352
5.359
280,995
-0.24(-4.27%)
Jan 25, 2012
5.584
5.830
5.540
5.598
301,999
-0.01(-0.13%)
Jan 24, 2012
5.591
5.649
5.417
5.605
423,176
-0.01(-0.26%)
Jan 23, 2012
5.345
5.685
5.287
5.620
651,367
-0.11(-1.90%)
Jan 20, 2012
5.149
5.765
5.069
5.729
784,005
+0.57(+11.10%)
Jan 19, 2012
5.098
5.265
5.062
5.156
369,667
+0.09(+1.86%)
Jan 18, 2012
4.888
5.091
4.888
5.062
435,769
+0.14(+2.79%)
Jan 17, 2012
4.780
4.939
4.707
4.925
309,561
+0.17(+3.66%)
Jan 13, 2012
4.751
4.773
4.693
4.751
92,843
-0.02(-0.46%)
Jan 12, 2012
4.620
4.845
4.620
4.773
252,886
+0.18(+3.94%)
Jan 11, 2012
4.497
4.628
4.476
4.591
506,213
+0.08(+1.77%)
Jan 10, 2012
4.751
4.751
4.454
4.512
537,644
-0.17(-3.71%)
Jan 09, 2012
4.874
4.874
4.664
4.686
118,740
-0.16(-3.29%)
Jan 06, 2012
4.888
4.910
4.838
4.845
438,009
-0.04(-0.74%)
Jan 05, 2012
4.751
5.026
4.686
4.881
409,821
+0.10(+2.12%)
Jan 04, 2012
4.664
4.816
4.563
4.780
346,153
+0.36(+8.20%)
Dec 30, 2011
4.374
4.454
4.336
4.418
261,203
+0.04(+0.99%)
Dec 29, 2011
4.439
4.439
4.258
4.374
203,781
-0.07(-1.47%)
Dec 28, 2011
4.613
4.649
4.432
4.439
206,177
-0.20(-4.22%)
Dec 27, 2011
4.599
4.657
4.591
4.635
94,450
+0.01(+0.31%)
Dec 23, 2011
4.736
4.748
4.599
4.620
170,447
-0.01(-0.16%)
Dec 21, 2011
4.591
4.649
4.555
4.628
146,712
+0.01(+0.31%)
Dec 20, 2011
4.722
4.729
4.584
4.613
167,418
-0.01(-0.16%)
Dec 19, 2011
4.722
4.830
4.570
4.620
404,142
+0.02(+0.47%)
Dec 16, 2011
4.345
4.628
4.273
4.599
355,376
+0.29(+6.72%)
Dec 15, 2011
4.302
4.338
4.200
4.309
287,740
+0.08(+1.88%)
Dec 14, 2011
4.150
4.295
4.150
4.229
249,379
+0.03(+0.69%)
Dec 13, 2011
4.345
4.367
4.171
4.200
424,162
-0.12(-2.85%)
Dec 12, 2011
4.222
4.338
4.200
4.324
262,873
+0.04(+1.02%)
Dec 09, 2011
4.273
4.316
4.215
4.280
221,199
+0.02(+0.51%)
Dec 08, 2011
4.324
4.324
4.186
4.258
362,198
-0.12(-2.81%)
Dec 07, 2011
4.309
4.389
4.229
4.381
217,744
+0.01(+0.33%)
Dec 06, 2011
4.331
4.389
4.215
4.367
296,835
+0.03(+0.67%)
Dec 05, 2011
4.280
4.396
4.251
4.338
195,846
+0.15(+3.63%)
Dec 02, 2011
4.157
4.244
4.128
4.186
362,836
+0.03(+0.70%)
Dec 01, 2011
4.295
4.338
4.121
4.157
425,495
-0.14(-3.20%)
Nov 30, 2011
4.019
4.403
4.019
4.295
1,050,541
+0.43(+11.05%)
Nov 29, 2011
3.990
3.990
3.839
3.867
596,630
-0.09(-2.38%)
Nov 28, 2011
4.012
4.077
3.853
3.961
274,659
+0.04(+0.92%)
Nov 25, 2011
4.027
4.114
3.908
3.925
87,620
-0.15(-3.73%)
Nov 23, 2011
4.193
4.215
3.998
4.077
612,943
-0.17(-3.92%)
Nov 22, 2011
4.186
4.287
4.121
4.244
225,717
+0.04(+1.03%)
Nov 21, 2011
4.150
4.273
4.128
4.200
326,254
-0.03(-0.68%)
Nov 18, 2011
4.244
4.291
4.128
4.229
438,379
+0.01(+0.17%)
Nov 17, 2011
4.280
4.316
4.135
4.222
233,546
-0.09(-2.02%)
Nov 16, 2011
4.164
4.425
4.164
4.309
484,955
+0.12(+2.94%)
Nov 15, 2011
4.135
4.237
4.135
4.186
394,215
+0.01(+0.17%)
Nov 14, 2011
4.164
4.258
4.121
4.179
450,119
+0.00(+0.00%)
Nov 11, 2011
4.128
4.208
4.063
4.179
685,595
+0.12(+3.04%)
Nov 10, 2011
4.273
4.331
4.012
4.056
855,827
-0.18(-4.27%)
Nov 09, 2011
4.432
4.468
4.150
4.237
347,788
-0.30(-6.55%)
Nov 08, 2011
4.649
4.665
4.454
4.534
397,503
-0.11(-2.26%)
Nov 07, 2011
4.787
4.787
4.563
4.639
273,609
-0.17(-3.54%)
Nov 04, 2011
4.780
4.896
4.606
4.809
485,060
-0.12(-2.35%)
Nov 03, 2011
4.954
5.012
4.830
4.925
338,897
+0.02(+0.44%)
Nov 02, 2011
5.012
5.012
4.867
4.903
304,192
-0.06(-1.17%)
Nov 01, 2011
4.823
5.004
4.787
4.961
230,611
-0.02(-0.44%)
Oct 31, 2011
5.113
5.135
4.968
4.983
364,552
-0.19(-3.64%)
Oct 28, 2011
4.997
5.229
4.997
5.171
911,182
+0.13(+2.59%)
Oct 27, 2011
5.178
5.178
4.975
5.040
564,601
+0.09(+1.75%)
Oct 26, 2011
4.997
5.024
4.787
4.954
200,092
-0.03(-0.58%)
Oct 25, 2011
4.990
5.012
4.874
4.983
233,214
-0.05(-1.01%)
Oct 24, 2011
4.867
5.048
4.788
5.033
204,958
+0.18(+3.73%)
Oct 21, 2011
4.917
4.954
4.759
4.852
159,140
+0.06(+1.21%)
Oct 20, 2011
4.765
4.845
4.628
4.794
126,503
+0.04(+0.91%)
Oct 19, 2011
4.939
4.961
4.534
4.751
632,751
-0.22(-4.37%)
Oct 18, 2011
4.794
5.026
4.736
4.968
469,741
+0.07(+1.48%)
Oct 17, 2011
5.055
5.120
4.816
4.896
411,660
-0.37(-7.02%)
Oct 14, 2011
5.077
5.308
5.062
5.265
148,915
+0.26(+5.21%)
Oct 13, 2011
4.816
5.012
4.715
5.004
583,580
-0.34(-6.37%)
Oct 12, 2011
5.287
5.475
5.272
5.345
372,716
+0.14(+2.64%)
Oct 11, 2011
5.120
5.381
5.120
5.207
247,319
-0.01(-0.14%)
Oct 10, 2011
5.149
5.323
4.975
5.214
381,675
-0.07(-1.23%)
Oct 07, 2011
5.381
5.381
5.156
5.279
157,588
-0.06(-1.09%)
Oct 06, 2011
5.374
5.453
5.287
5.337
494,080
-0.07(-1.21%)
Oct 05, 2011
5.012
5.497
4.961
5.403
300,800
+0.38(+7.65%)
Oct 04, 2011
4.823
5.040
4.534
5.019
350,501
+0.14(+2.97%)
Oct 03, 2011
4.903
4.983
4.744
4.874
483,628
-0.05(-1.03%)
Sep 30, 2011
4.997
5.127
4.917
4.925
204,287
-0.20(-3.95%)
Sep 29, 2011
5.345
5.403
5.033
5.127
323,759
-0.08(-1.53%)
Sep 28, 2011
5.692
5.692
5.113
5.207
213,573
-0.47(-8.29%)
Sep 27, 2011
5.678
5.794
5.584
5.678
287,551
+0.11(+1.95%)
Sep 26, 2011
5.518
5.573
5.279
5.569
376,429
+0.15(+2.81%)
Sep 23, 2011
5.475
5.618
5.359
5.417
201,237
-0.07(-1.32%)
Sep 22, 2011
5.620
5.620
5.337
5.490
470,073
-0.30(-5.25%)
Sep 21, 2011
6.033
6.054
5.794
5.794
230,805
-0.25(-4.08%)
Sep 20, 2011
6.344
6.388
6.018
6.040
89,538
-0.30(-4.79%)
Sep 19, 2011
6.141
6.409
6.098
6.344
129,387
+0.04(+0.57%)
Sep 16, 2011
6.322
6.359
6.206
6.308
179,649
-0.02(-0.34%)
Sep 15, 2011
6.373
6.445
6.293
6.330
131,813
+0.06(+0.92%)
Sep 14, 2011
6.315
6.373
6.120
6.272
143,251
+0.00(+0.00%)
Sep 13, 2011
6.134
6.322
6.054
6.272
174,574
+0.14(+2.36%)
Sep 12, 2011
6.025
6.221
6.018
6.127
324,437
-0.02(-0.35%)
Sep 09, 2011
6.120
6.264
6.083
6.149
431,581
-0.09(-1.39%)
Sep 08, 2011
6.214
6.359
6.141
6.235
163,398
-0.01(-0.23%)
Sep 07, 2011
6.250
6.359
6.192
6.250
160,065
+0.09(+1.53%)
Sep 06, 2011
6.004
6.170
5.931
6.156
395,302
-0.02(-0.35%)
Sep 02, 2011
6.047
6.232
5.975
6.178
325,966
-0.06(-0.93%)
Sep 01, 2011
6.902
6.902
6.178
6.235
419,175
-0.67(-9.65%)
Aug 31, 2011
6.837
7.046
6.808
6.902
583,903
+0.14(+2.03%)
Aug 30, 2011
6.735
6.916
6.525
6.764
1,239,000
-0.01(-0.11%)
Aug 29, 2011
6.395
6.873
6.351
6.771
553,583
+0.46(+7.35%)
Aug 26, 2011
6.040
6.337
6.040
6.308
362,451
+0.17(+2.83%)
Aug 25, 2011
6.402
6.409
6.105
6.134
554,566
-0.20(-3.20%)
Aug 24, 2011
6.235
6.344
6.156
6.337
263,855
+0.11(+1.74%)
Aug 23, 2011
5.917
6.293
5.871
6.228
547,082
+0.35(+5.91%)
Aug 22, 2011
6.069
6.149
5.830
5.881
403,969
-0.01(-0.12%)
Aug 19, 2011
5.801
6.033
5.721
5.888
627,795
-0.04(-0.73%)
Aug 18, 2011
5.953
6.119
5.801
5.931
560,201
-0.28(-4.43%)
Aug 17, 2011
6.250
6.330
6.083
6.206
355,407
-0.02(-0.35%)
Aug 16, 2011
6.272
6.359
6.149
6.228
374,258
-0.18(-2.77%)
Aug 15, 2011
6.417
6.460
6.315
6.406
281,730
+0.11(+1.67%)
Aug 12, 2011
6.409
6.431
6.149
6.301
479,918
-0.01(-0.11%)
Aug 11, 2011
6.091
6.409
5.931
6.308
548,810
+0.31(+5.19%)
Aug 10, 2011
5.649
6.178
5.620
5.996
742,653
+0.14(+2.35%)
Aug 09, 2011
5.598
5.866
5.236
5.859
1,118,942
+0.63(+12.05%)
Aug 08, 2011
5.692
5.750
5.156
5.229
1,280,955
-0.69(-11.63%)
Aug 05, 2011
6.156
6.279
5.547
5.917
838,948
-0.15(-2.51%)
Aug 04, 2011
6.214
6.366
5.852
6.069
1,001,907
-0.44(-6.79%)
Aug 03, 2011
6.243
6.750
6.192
6.511
914,531
-0.16(-2.39%)
Aug 02, 2011
6.771
6.866
6.598
6.670
591,321
-0.11(-1.60%)
Aug 01, 2011
6.771
6.880
6.598
6.779
612,826
+0.09(+1.30%)
Jul 29, 2011
6.576
6.750
6.482
6.692
427,258
+0.03(+0.43%)
Jul 28, 2011
6.655
6.909
6.648
6.663
540,377
+0.02(+0.33%)
Jul 27, 2011
6.627
6.742
6.460
6.641
790,322
-0.04(-0.54%)
Jul 26, 2011
6.808
6.841
6.564
6.677
421,479
-0.17(-2.54%)
Jul 25, 2011
6.923
7.061
6.786
6.851
522,275
-0.17(-2.47%)
Jul 22, 2011
6.981
7.097
6.960
7.025
445,482
-0.07(-1.02%)
Jul 21, 2011
7.170
7.228
7.003
7.097
410,034
-0.04(-0.61%)
Jul 20, 2011
7.170
7.264
7.097
7.141
256,045
-0.07(-1.00%)
Jul 19, 2011
7.119
7.372
6.989
7.213
496,170
+0.18(+2.57%)
Jul 18, 2011
7.365
7.423
7.010
7.032
481,920
-0.34(-4.62%)
Jul 15, 2011
7.329
7.474
7.322
7.372
288,443
+0.01(+0.10%)
Jul 14, 2011
7.517
7.539
7.315
7.365
278,333
-0.11(-1.45%)
Jul 13, 2011
7.365
7.611
7.300
7.474
419,850
+0.21(+2.89%)
Jul 12, 2011
7.257
7.438
7.184
7.264
383,407
-0.09(-1.18%)
Jul 11, 2011
7.452
7.475
7.300
7.351
361,610
-0.19(-2.50%)
Jul 08, 2011
7.829
7.959
7.438
7.539
551,763
-0.39(-4.93%)
Jul 07, 2011
7.966
8.155
7.912
7.930
360,226
+0.06(+0.74%)
Jul 06, 2011
8.089
8.126
7.785
7.872
438,853
-0.28(-3.38%)
Jul 05, 2011
7.727
8.213
7.611
8.147
688,384
+0.43(+5.53%)
Jul 01, 2011
7.351
7.800
7.351
7.720
662,676
+0.42(+5.75%)
Jun 30, 2011
7.597
7.597
6.967
7.300
2,511,732
-0.43(-5.62%)
Jun 29, 2011
8.010
8.068
7.727
7.735
569,895
-0.22(-2.82%)
Jun 28, 2011
8.162
8.227
7.908
7.959
439,328
-0.15(-1.88%)
Jun 27, 2011
7.974
8.205
7.916
8.111
258,644
+0.11(+1.36%)
Jun 24, 2011
8.408
8.437
7.945
8.003
390,867
-0.41(-4.82%)
Jun 23, 2011
8.184
8.437
8.010
8.408
284,395
+0.09(+1.04%)
Jun 22, 2011
8.198
8.437
8.198
8.321
163,781
+0.04(+0.52%)
Jun 21, 2011
8.147
8.531
8.147
8.278
289,733
+0.19(+2.33%)
Jun 20, 2011
8.075
8.140
7.532
8.089
325,781
+0.49(+6.48%)
Jun 17, 2011
8.046
8.242
7.525
7.597
490,505
-0.33(-4.11%)
Jun 16, 2011
8.003
8.140
7.698
7.923
400,100
-0.12(-1.44%)
Jun 15, 2011
8.299
8.365
7.981
8.039
209,700
-0.36(-4.31%)
Jun 14, 2011
8.126
8.611
8.126
8.401
387,481
+0.44(+5.55%)
Jun 13, 2011
8.350
8.516
7.691
7.959
743,612
-0.40(-4.77%)
Jun 10, 2011
8.473
8.560
8.089
8.357
633,629
-0.17(-2.04%)
Jun 09, 2011
8.401
8.763
8.292
8.531
568,043
+0.42(+5.18%)
Jun 08, 2011
8.640
8.676
8.003
8.111
622,979
-0.56(-6.43%)
Jun 07, 2011
8.799
8.835
8.589
8.669
398,367
+0.15(+1.79%)
Jun 06, 2011
8.857
8.987
8.415
8.517
520,098
-0.49(-5.39%)
Jun 03, 2011
8.987
9.111
8.712
9.002
246,360
-0.09(-1.03%)
May 24, 2011
9.154
9.342
9.074
9.096
357,654
-0.01(-0.08%)
May 23, 2011
9.429
9.560
9.053
9.103
495,198
-0.54(-5.63%)
May 20, 2011
9.610
9.770
9.429
9.646
482,011
+0.02(+0.23%)
May 19, 2011
8.930
9.719
8.864
9.625
1,251,523
+0.75(+8.49%)
May 18, 2011
8.944
8.980
8.705
8.872
620,569
-0.08(-0.89%)
May 17, 2011
8.777
9.111
8.770
8.951
1,842,923
+0.09(+1.06%)
May 16, 2011
8.727
9.082
8.706
8.857
381,494
-0.01(-0.16%)
May 13, 2011
8.864
9.053
8.770
8.872
515,310
+0.00(+0.00%)
May 12, 2011
9.125
9.125
8.774
8.872
385,331
-0.29(-3.16%)
May 11, 2011
9.350
9.407
9.002
9.161
352,044
-0.20(-2.17%)
May 10, 2011
9.132
9.393
9.104
9.364
310,038
+0.28(+3.11%)
May 09, 2011
9.067
9.132
8.821
9.082
407,561
-0.07(-0.79%)
May 06, 2011
9.067
9.400
8.930
9.154
856,327
+0.56(+6.58%)
May 05, 2011
8.567
8.712
8.430
8.589
562,071
+0.22(+2.68%)
May 04, 2011
8.705
8.930
8.278
8.365
886,294
-0.28(-3.19%)
May 03, 2011
8.712
8.763
8.437
8.640
720,009
-0.12(-1.41%)
May 02, 2011
8.748
9.053
8.654
8.763
797,964
-0.05(-0.58%)
Apr 29, 2011
9.125
9.161
8.777
8.814
657,821
-0.31(-3.41%)
Apr 28, 2011
9.270
9.386
8.987
9.125
423,200
-0.14(-1.49%)
Apr 27, 2011
9.603
9.639
9.219
9.263
467,427
-0.35(-3.69%)
Apr 26, 2011
9.567
9.712
9.415
9.618
290,526
+0.16(+1.68%)
Apr 25, 2011
9.762
10.05
9.422
9.458
475,973
-0.09(-0.99%)
Apr 21, 2011
9.422
9.690
9.400
9.552
412,627
+0.14(+1.54%)
Apr 20, 2011
9.516
9.668
9.335
9.407
759,112
+0.09(+0.93%)
Apr 19, 2011
9.813
9.980
9.248
9.321
1,042,418
-0.44(-4.53%)
Apr 18, 2011
9.646
9.900
9.516
9.762
444,776
-0.14(-1.46%)
Apr 15, 2011
9.958
10.13
9.813
9.907
459,561
-0.03(-0.29%)
Apr 14, 2011
9.835
9.979
9.654
9.936
380,342
+0.01(+0.07%)
Apr 13, 2011
9.683
10.13
9.683
9.929
557,441
+0.35(+3.63%)
Apr 12, 2011
9.864
9.864
9.429
9.581
744,014
-0.41(-4.06%)
Apr 11, 2011
10.70
10.82
9.893
9.987
625,160
-0.60(-5.68%)
Apr 08, 2011
10.85
10.86
10.49
10.59
427,186
-0.18(-1.68%)
Apr 07, 2011
10.81
10.86
10.41
10.77
406,468
+0.01(+0.07%)
Apr 06, 2011
10.91
11.06
10.38
10.76
992,725
-0.01(-0.13%)
Apr 05, 2011
10.58
11.00
10.57
10.78
1,118,393
+0.29(+2.76%)
Apr 04, 2011
9.914
10.82
9.777
10.49
2,099,373
+0.62(+6.31%)
Apr 01, 2011
9.922
9.922
9.813
9.864
296,953
+0.05(+0.52%)
Mar 31, 2011
9.726
9.860
9.690
9.813
302,257
+0.07(+0.74%)
Mar 30, 2011
9.741
10.07
9.690
9.741
640,851
-0.18(-1.82%)
Mar 29, 2011
9.646
9.922
9.400
9.922
507,394
+0.25(+2.62%)
Mar 28, 2011
10.11
10.13
9.523
9.668
615,735
-0.38(-3.82%)
Mar 25, 2011
10.07
10.18
9.994
10.05
468,740
+0.06(+0.58%)
Mar 24, 2011
9.770
10.09
9.596
9.994
553,830
+0.30(+3.06%)
Mar 23, 2011
9.625
9.929
9.509
9.697
284,806
+0.04(+0.37%)
Mar 22, 2011
9.748
9.885
9.618
9.661
466,490
-0.03(-0.30%)
Mar 21, 2011
9.523
9.770
9.154
9.690
448,387
+0.62(+6.87%)
Mar 18, 2011
9.161
9.357
9.038
9.067
646,937
+0.06(+0.64%)
Mar 17, 2011
8.967
9.212
8.967
9.009
384,403
+0.06(+0.65%)
Mar 16, 2011
8.973
9.328
8.872
8.951
527,332
-0.03(-0.32%)
Mar 15, 2011
8.705
9.009
8.198
8.980
963,104
-0.04(-0.48%)
Mar 14, 2011
8.958
9.074
8.763
9.024
531,135
-0.25(-2.73%)
Mar 11, 2011
8.951
9.321
8.705
9.277
726,254
+0.14(+1.59%)
Mar 10, 2011
9.502
9.502
8.995
9.132
1,593,302
-0.55(-5.68%)
Mar 09, 2011
10.09
10.09
9.661
9.683
576,959
-0.43(-4.23%)
Mar 08, 2011
10.04
10.34
9.733
10.11
738,353
+0.20(+2.05%)
Mar 07, 2011
10.18
10.24
9.704
9.907
681,353
-0.27(-2.63%)
Mar 04, 2011
10.15
10.33
10.01
10.18
899,452
+0.01(+0.07%)
Mar 03, 2011
10.00
10.65
9.965
10.17
1,252,031
+0.28(+2.78%)
Mar 02, 2011
9.675
9.980
9.509
9.893
794,925
-0.14(-1.44%)
Mar 01, 2011
10.25
10.28
9.958
10.04
1,085,778
-0.01(-0.07%)
Feb 28, 2011
10.14
10.39
9.871
10.04
914,114
+0.18(+1.84%)
Feb 25, 2011
9.813
10.10
9.719
9.864
848,428
+0.44(+4.69%)
Feb 24, 2011
8.973
9.487
8.683
9.422
1,113,659
+0.38(+4.25%)
Feb 23, 2011
9.045
9.292
8.937
9.038
1,092,944
-0.28(-3.03%)
Feb 22, 2011
9.610
9.690
9.074
9.321
1,492,417
-0.56(-5.65%)
Feb 18, 2011
10.25
10.49
9.697
9.878
2,132,869
-0.20(-1.94%)
Feb 17, 2011
9.560
10.10
9.502
10.07
1,329,679
+0.62(+6.59%)
Feb 16, 2011
9.096
9.596
9.053
9.451
1,409,616
+0.43(+4.82%)
Feb 15, 2011
9.531
9.574
8.835
9.016
3,306,803
+0.36(+4.18%)
Feb 14, 2011
8.328
8.821
8.293
8.654
1,812,993
+0.41(+4.92%)
Feb 11, 2011
7.706
8.328
7.706
8.249
1,500,216
+0.42(+5.37%)
Feb 10, 2011
7.727
7.865
7.401
7.829
1,062,544
+0.19(+2.46%)
Feb 09, 2011
7.315
7.749
7.206
7.640
1,807,285
+0.68(+9.78%)
Feb 08, 2011
7.119
7.141
6.858
6.960
957,964
-0.13(-1.84%)
Feb 07, 2011
6.721
7.177
6.503
7.090
2,433,629
+0.99(+16.27%)
Feb 04, 2011
6.091
6.178
6.045
6.098
272,278
-0.00(-0.06%)
Feb 03, 2011
6.098
6.185
6.018
6.101
234,836
-0.02(-0.30%)
Feb 02, 2011
6.134
6.257
6.082
6.120
160,423
-0.07(-1.17%)
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.