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
Washington TR Bncorp
(NQ:
WASH
)
26.25
+0.20 (+0.77%)
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 29, 2010
9.026
9.940
8.862
9.641
519,210
+0.65(+7.28%)
Jan 28, 2010
8.975
9.065
8.744
8.986
144,150
+0.01(+0.06%)
Jan 27, 2010
8.546
9.026
8.490
8.981
65,856
+0.41(+4.74%)
Jan 26, 2010
8.546
8.870
8.546
8.574
74,938
-0.03(-0.33%)
Jan 25, 2010
8.557
8.665
8.428
8.603
71,185
+0.05(+0.59%)
Jan 22, 2010
8.450
8.574
8.439
8.552
65,420
+0.12(+1.40%)
Jan 21, 2010
8.541
8.574
8.388
8.433
122,773
-0.09(-1.06%)
Jan 20, 2010
8.524
8.574
8.473
8.524
109,639
-0.04(-0.46%)
Jan 19, 2010
8.546
8.603
8.535
8.563
68,352
+0.01(+0.13%)
Jan 15, 2010
8.738
8.552
8.552
8.552
106,008
-0.15(-1.69%)
Jan 14, 2010
8.614
8.744
8.478
8.698
52,977
+0.09(+1.05%)
Jan 13, 2010
8.653
8.687
8.603
8.608
76,234
-0.01(-0.07%)
Jan 12, 2010
8.574
8.689
8.574
8.614
49,763
+0.05(+0.59%)
Jan 11, 2010
8.636
8.636
8.462
8.563
72,158
-0.05(-0.52%)
Jan 08, 2010
8.727
8.772
8.546
8.608
55,018
-0.13(-1.48%)
Jan 07, 2010
8.433
9.014
8.180
8.738
157,816
+0.29(+3.47%)
Jan 06, 2010
8.682
8.766
8.354
8.445
74,686
-0.23(-2.60%)
Jan 05, 2010
8.941
9.014
8.659
8.670
57,824
-0.32(-3.52%)
Jan 04, 2010
8.941
9.037
8.873
8.986
61,944
+0.20(+2.25%)
Dec 31, 2009
8.817
8.789
8.789
8.789
69,136
-0.21(-2.32%)
Dec 30, 2009
8.907
9.060
8.851
8.997
91,302
+0.09(+1.01%)
Dec 29, 2009
8.947
8.947
8.811
8.907
43,061
+0.06(+0.70%)
Dec 28, 2009
8.744
8.873
8.636
8.845
35,477
+0.14(+1.62%)
Dec 24, 2009
8.715
8.856
8.603
8.704
17,858
+0.05(+0.52%)
Dec 23, 2009
8.428
8.698
8.422
8.659
49,645
+0.23(+2.68%)
Dec 22, 2009
8.512
8.569
8.343
8.433
70,229
-0.08(-0.99%)
Dec 21, 2009
8.507
8.574
8.462
8.518
55,794
+0.02(+0.27%)
Dec 18, 2009
8.174
8.495
8.050
8.495
223,832
+0.44(+5.46%)
Dec 17, 2009
8.022
8.490
7.954
8.055
63,071
+0.02(+0.21%)
Dec 16, 2009
8.101
8.112
8.010
8.038
60,102
+0.03(+0.42%)
Dec 15, 2009
8.005
8.072
7.982
8.005
76,991
-0.06(-0.70%)
Dec 14, 2009
8.095
8.095
8.005
8.061
30,499
+0.04(+0.49%)
Dec 11, 2009
8.072
8.148
7.943
8.022
33,233
+0.02(+0.21%)
Dec 10, 2009
8.174
8.174
7.903
8.005
73,303
-0.11(-1.32%)
Dec 09, 2009
8.134
8.151
8.067
8.112
23,804
-0.03(-0.35%)
Dec 08, 2009
8.180
8.213
8.064
8.140
42,206
-0.03(-0.41%)
Dec 07, 2009
8.202
8.202
7.988
8.174
95,317
-0.04(-0.48%)
Dec 04, 2009
8.225
8.270
8.050
8.213
54,858
+0.17(+2.10%)
Dec 03, 2009
8.292
8.354
8.010
8.044
67,287
-0.19(-2.33%)
Dec 02, 2009
8.202
8.343
8.180
8.236
41,609
+0.06(+0.76%)
Dec 01, 2009
8.411
8.411
8.067
8.174
79,497
-0.20(-2.42%)
Nov 30, 2009
8.236
8.383
8.055
8.377
125,437
+0.16(+1.99%)
Nov 27, 2009
8.191
8.405
8.191
8.213
34,851
-0.19(-2.22%)
Nov 25, 2009
8.422
8.557
8.349
8.400
64,908
-0.12(-1.46%)
Nov 24, 2009
8.478
8.569
8.332
8.524
45,734
-0.06(-0.72%)
Nov 23, 2009
8.507
8.710
8.428
8.586
36,544
+0.18(+2.15%)
Nov 20, 2009
8.321
8.490
8.213
8.405
71,864
+0.03(+0.34%)
Nov 19, 2009
8.501
8.512
8.321
8.377
64,486
-0.23(-2.62%)
Nov 18, 2009
8.574
8.665
8.518
8.603
30,639
+0.06(+0.66%)
Nov 17, 2009
8.755
8.761
8.512
8.546
55,528
-0.25(-2.82%)
Nov 16, 2009
8.586
8.811
8.473
8.794
72,424
+0.31(+3.66%)
Nov 13, 2009
8.242
8.484
8.084
8.484
63,328
+0.41(+5.03%)
Nov 12, 2009
8.309
8.462
8.067
8.078
58,015
-0.23(-2.72%)
Nov 11, 2009
8.281
8.349
8.257
8.304
54,576
+0.10(+1.17%)
Nov 10, 2009
8.208
8.270
8.140
8.208
108,393
+0.01(+0.07%)
Nov 09, 2009
8.106
8.258
8.089
8.202
90,630
+0.21(+2.68%)
Nov 06, 2009
7.948
8.030
7.881
7.988
153,335
-0.02(-0.28%)
Nov 05, 2009
8.180
8.185
7.931
8.010
187,697
-0.17(-2.14%)
Nov 04, 2009
8.478
8.557
8.185
8.185
83,427
-0.22(-2.62%)
Nov 03, 2009
8.411
8.501
8.205
8.405
118,733
-0.19(-2.17%)
Nov 02, 2009
8.557
8.625
8.383
8.591
60,059
+0.12(+1.40%)
Oct 30, 2009
8.518
8.659
8.383
8.473
96,819
-0.09(-1.05%)
Oct 29, 2009
8.552
8.761
8.377
8.563
87,092
+0.09(+1.07%)
Oct 28, 2009
8.744
8.744
8.388
8.473
84,043
-0.27(-3.03%)
Oct 27, 2009
9.026
9.054
8.738
8.738
175,714
-0.27(-2.94%)
Oct 26, 2009
9.071
9.133
8.840
9.003
106,767
-0.08(-0.93%)
Oct 23, 2009
9.125
9.449
9.026
9.088
174,130
-0.36(-3.82%)
Oct 22, 2009
9.313
9.511
9.313
9.449
48,303
+0.07(+0.78%)
Oct 21, 2009
9.308
9.595
9.229
9.375
101,447
+0.06(+0.61%)
Oct 20, 2009
9.342
9.550
9.257
9.319
51,463
-0.20(-2.13%)
Oct 19, 2009
9.494
9.607
9.234
9.522
56,120
+0.09(+0.96%)
Oct 16, 2009
9.686
9.714
9.412
9.432
50,854
-0.30(-3.13%)
Oct 15, 2009
9.567
9.787
9.488
9.736
37,159
+0.12(+1.29%)
Oct 14, 2009
9.370
9.815
9.370
9.612
73,479
+0.24(+2.59%)
Oct 13, 2009
9.454
9.838
9.319
9.370
74,094
-0.10(-1.07%)
Oct 12, 2009
9.686
9.804
9.387
9.471
78,052
-0.33(-3.39%)
Oct 09, 2009
9.680
9.872
9.674
9.804
57,748
+0.15(+1.52%)
Oct 08, 2009
9.866
9.877
9.594
9.657
55,505
-0.20(-2.00%)
Oct 07, 2009
10.05
10.12
9.844
9.855
28,087
-0.25(-2.51%)
Oct 06, 2009
10.10
10.13
9.985
10.11
68,054
+0.06(+0.62%)
Oct 05, 2009
9.601
10.06
9.573
10.05
51,540
+0.45(+4.70%)
Oct 02, 2009
9.550
9.770
9.545
9.595
35,417
-0.01(-0.06%)
Oct 01, 2009
9.855
9.877
9.578
9.601
39,145
-0.28(-2.85%)
Sep 30, 2009
10.24
10.47
9.776
9.883
60,121
-0.32(-3.15%)
Sep 29, 2009
10.47
10.48
10.20
10.20
38,576
-0.23(-2.16%)
Sep 28, 2009
9.985
10.46
9.985
10.43
36,762
+0.43(+4.35%)
Sep 25, 2009
9.951
10.07
9.917
9.996
20,363
-0.04(-0.39%)
Sep 24, 2009
10.06
10.19
9.646
10.04
30,817
+0.06(+0.57%)
Sep 23, 2009
10.17
10.29
9.968
9.979
28,723
-0.22(-2.16%)
Sep 22, 2009
9.660
10.43
9.660
10.20
24,552
+0.10(+0.95%)
Sep 21, 2009
10.42
10.42
10.04
10.10
65,269
-0.40(-3.81%)
Sep 18, 2009
10.21
10.71
10.20
10.50
138,896
+0.29(+2.87%)
Sep 17, 2009
10.29
10.32
9.985
10.21
31,396
+0.00(+0.00%)
Sep 16, 2009
9.928
10.26
9.883
10.21
40,793
+0.39(+3.96%)
Sep 15, 2009
9.595
9.934
9.590
9.821
33,242
+0.19(+1.99%)
Sep 14, 2009
9.590
9.725
9.556
9.629
43,178
+0.08(+0.89%)
Sep 11, 2009
9.674
9.683
9.545
9.545
26,459
-0.08(-0.88%)
Sep 10, 2009
9.770
9.979
9.516
9.629
51,357
-0.18(-1.84%)
Sep 09, 2009
9.368
9.810
9.368
9.810
33,321
+0.20(+2.11%)
Sep 08, 2009
9.629
9.629
9.392
9.607
53,787
+0.05(+0.47%)
Sep 04, 2009
9.500
9.601
9.325
9.562
64,683
+0.07(+0.71%)
Sep 03, 2009
9.573
9.573
9.116
9.494
48,721
+0.05(+0.54%)
Sep 02, 2009
9.595
9.674
9.342
9.443
45,566
-0.15(-1.59%)
Sep 01, 2009
9.742
9.889
9.522
9.595
66,533
-0.25(-2.52%)
Aug 31, 2009
9.951
10.01
9.770
9.844
56,418
-0.23(-2.30%)
Aug 28, 2009
10.36
10.36
9.889
10.07
38,368
-0.36(-3.46%)
Aug 27, 2009
10.45
10.51
10.00
10.44
60,015
-0.07(-0.64%)
Aug 26, 2009
10.53
10.55
10.35
10.50
25,660
-0.04(-0.37%)
Aug 25, 2009
10.51
10.66
10.33
10.54
19,010
+0.06(+0.59%)
Aug 24, 2009
10.83
10.88
10.32
10.48
28,065
-0.34(-3.18%)
Aug 21, 2009
10.77
10.90
10.45
10.83
82,594
+0.25(+2.35%)
Aug 20, 2009
10.26
10.66
10.20
10.58
25,890
+0.26(+2.52%)
Aug 19, 2009
9.900
10.32
9.900
10.32
22,807
+0.27(+2.70%)
Aug 18, 2009
10.06
10.27
9.883
10.05
32,377
+0.05(+0.51%)
Aug 17, 2009
10.01
10.14
9.844
9.996
26,844
-0.24(-2.31%)
Aug 14, 2009
10.44
10.54
10.15
10.23
45,128
-0.27(-2.58%)
Aug 13, 2009
10.52
10.58
10.29
10.50
42,797
+0.03(+0.27%)
Aug 12, 2009
10.52
11.03
10.32
10.48
134,946
-0.06(-0.59%)
Aug 11, 2009
10.73
10.73
10.35
10.54
27,152
-0.25(-2.30%)
Aug 10, 2009
10.61
10.92
10.47
10.79
21,857
+0.06(+0.58%)
Aug 07, 2009
10.62
10.88
10.39
10.72
54,910
+0.35(+3.37%)
Aug 06, 2009
10.72
10.83
10.32
10.37
48,677
-0.26(-2.44%)
Aug 05, 2009
10.59
11.01
10.39
10.63
39,680
-0.39(-3.58%)
Aug 04, 2009
10.55
11.06
10.55
11.03
78,403
+0.42(+3.99%)
Aug 03, 2009
10.36
10.62
10.34
10.61
49,008
+0.36(+3.52%)
Jul 31, 2009
10.47
10.67
10.24
10.24
48,648
-0.31(-2.94%)
Jul 30, 2009
10.33
10.77
10.33
10.55
90,990
+0.13(+1.25%)
Jul 29, 2009
9.973
10.44
9.894
10.42
64,477
+0.33(+3.24%)
Jul 28, 2009
10.02
10.21
9.877
10.10
39,957
+0.02(+0.22%)
Jul 27, 2009
10.19
10.32
9.923
10.07
45,995
-0.05(-0.50%)
Jul 24, 2009
9.815
10.13
9.815
10.13
34,100
+0.19(+1.87%)
Jul 23, 2009
9.652
10.32
9.652
9.940
140,539
-0.21(-2.11%)
Jul 22, 2009
10.11
10.21
10.07
10.15
67,616
+0.01(+0.11%)
Jul 21, 2009
10.13
10.15
9.815
10.14
30,804
+0.10(+0.95%)
Jul 20, 2009
10.27
10.36
9.686
10.05
35,018
-0.14(-1.33%)
Jul 17, 2009
10.32
10.32
10.01
10.18
31,912
-0.08(-0.77%)
Jul 16, 2009
10.18
10.41
10.04
10.26
40,155
+0.05(+0.44%)
Jul 15, 2009
10.09
10.33
9.968
10.22
84,402
+0.29(+2.90%)
Jul 14, 2009
9.934
10.11
9.866
9.928
26,837
+0.02(+0.17%)
Jul 13, 2009
9.635
10.28
9.556
9.911
170,723
+0.05(+0.51%)
Jul 10, 2009
9.590
9.877
9.189
9.861
47,801
+0.23(+2.40%)
Jul 09, 2009
9.877
10.21
9.528
9.629
67,769
-0.14(-1.44%)
Jul 08, 2009
9.985
10.06
9.454
9.770
103,913
-0.14(-1.37%)
Jul 07, 2009
10.24
10.43
9.877
9.906
74,285
-0.30(-2.98%)
Jul 06, 2009
10.02
10.42
9.782
10.21
77,985
+0.28(+2.84%)
Jul 02, 2009
10.36
10.36
9.657
9.928
113,441
-0.60(-5.73%)
Jul 01, 2009
10.18
10.72
10.12
10.53
155,820
+0.47(+4.71%)
Jun 30, 2009
10.32
10.44
10.03
10.06
45,858
-0.22(-2.14%)
Jun 29, 2009
10.64
10.67
10.11
10.28
83,130
-0.35(-3.29%)
Jun 26, 2009
10.07
10.63
9.765
10.63
345,237
+0.46(+4.55%)
Jun 25, 2009
9.900
10.18
9.804
10.17
32,575
+0.36(+3.68%)
Jun 24, 2009
10.01
10.15
9.759
9.804
24,756
-0.08(-0.80%)
Jun 23, 2009
10.04
10.10
9.815
9.883
53,165
-0.10(-1.02%)
Jun 22, 2009
10.03
10.05
9.872
9.985
90,407
-0.16(-1.61%)
Jun 19, 2009
10.48
10.50
10.07
10.15
98,597
-0.13(-1.26%)
Jun 18, 2009
10.35
11.71
10.19
10.28
48,042
-0.12(-1.19%)
Jun 17, 2009
10.17
10.50
10.16
10.40
36,099
+0.18(+1.77%)
Jun 16, 2009
10.17
10.30
10.09
10.22
33,169
+0.24(+2.43%)
Jun 15, 2009
9.962
10.17
9.821
9.979
45,512
-0.20(-1.99%)
Jun 12, 2009
9.945
10.32
9.768
10.18
54,105
+0.08(+0.84%)
Jun 11, 2009
9.894
10.62
9.894
10.10
60,315
+0.27(+2.70%)
Jun 10, 2009
10.24
10.26
9.680
9.832
64,651
-0.22(-2.19%)
Jun 09, 2009
10.18
10.20
9.956
10.05
33,522
-0.09(-0.89%)
Jun 08, 2009
10.22
10.27
10.09
10.14
53,805
-0.21(-2.07%)
Jun 05, 2009
10.48
10.48
9.798
10.36
35,654
-0.04(-0.38%)
Jun 04, 2009
10.27
10.46
10.12
10.40
32,829
+0.15(+1.43%)
Jun 03, 2009
9.990
10.25
9.787
10.25
34,575
+0.11(+1.11%)
Jun 02, 2009
9.896
10.15
9.567
10.14
65,929
+0.20(+1.99%)
Jun 01, 2009
9.720
9.962
9.618
9.940
73,956
+0.41(+4.32%)
May 29, 2009
9.562
9.562
9.217
9.528
75,617
+0.19(+1.99%)
May 28, 2009
9.336
9.505
9.093
9.342
48,611
-0.04(-0.42%)
May 27, 2009
9.720
9.720
9.358
9.381
54,862
-0.51(-5.19%)
May 26, 2009
9.353
10.16
9.353
9.894
60,322
+0.53(+5.66%)
May 22, 2009
9.347
9.567
9.274
9.364
21,215
+0.17(+1.84%)
May 21, 2009
9.122
9.280
9.060
9.195
66,973
-0.03(-0.37%)
May 20, 2009
9.703
9.703
9.066
9.229
90,293
-0.41(-4.27%)
May 19, 2009
9.770
9.827
9.539
9.641
40,226
-0.23(-2.34%)
May 18, 2009
9.725
10.06
9.405
9.872
60,598
+0.27(+2.76%)
May 15, 2009
9.703
9.703
9.364
9.607
76,354
+0.02(+0.18%)
May 14, 2009
9.725
9.725
9.483
9.590
73,982
-0.06(-0.58%)
May 13, 2009
9.872
10.07
9.618
9.646
62,100
-0.37(-3.66%)
May 12, 2009
10.26
10.28
9.928
10.01
40,235
-0.20(-1.99%)
May 11, 2009
10.17
10.46
10.10
10.22
35,764
-0.21(-2.06%)
May 08, 2009
10.22
10.44
10.22
10.43
56,356
+0.37(+3.64%)
May 07, 2009
10.35
10.35
9.889
10.06
65,665
-0.12(-1.16%)
May 06, 2009
10.22
10.39
9.979
10.18
84,076
+0.07(+0.67%)
May 05, 2009
10.44
10.44
10.00
10.11
47,929
-0.41(-3.91%)
May 04, 2009
10.36
10.54
10.00
10.53
55,764
+0.33(+3.21%)
May 01, 2009
10.23
10.29
9.928
10.20
65,675
-0.10(-0.93%)
Apr 30, 2009
10.29
10.58
10.09
10.29
51,589
+0.12(+1.22%)
Apr 29, 2009
9.731
10.17
9.567
10.17
57,780
+0.45(+4.64%)
Apr 28, 2009
9.612
10.04
9.612
9.720
49,797
+0.03(+0.35%)
Apr 27, 2009
9.928
10.01
9.477
9.686
119,341
-0.43(-4.24%)
Apr 24, 2009
9.765
10.26
9.765
10.11
68,620
+0.24(+2.46%)
Apr 23, 2009
10.33
10.33
9.782
9.872
89,228
-0.42(-4.11%)
Apr 22, 2009
10.67
10.77
10.26
10.29
51,970
-0.59(-5.44%)
Apr 21, 2009
10.14
10.94
9.731
10.89
83,339
+0.73(+7.22%)
Apr 20, 2009
10.66
10.66
10.07
10.15
47,567
-0.80(-7.31%)
Apr 17, 2009
10.75
11.05
10.38
10.95
68,469
+0.26(+2.43%)
Apr 16, 2009
10.42
10.72
10.29
10.70
59,038
+0.29(+2.76%)
Apr 15, 2009
10.29
10.44
10.29
10.41
31,738
+0.11(+1.10%)
Apr 14, 2009
10.84
11.06
10.26
10.29
49,776
-0.71(-6.41%)
Apr 13, 2009
10.64
11.06
10.50
11.00
38,207
+0.18(+1.67%)
Apr 09, 2009
10.44
11.03
10.39
10.82
111,140
+0.61(+5.97%)
Apr 08, 2009
10.06
10.22
9.923
10.21
43,155
+0.26(+2.61%)
Apr 07, 2009
10.15
10.31
9.945
9.951
81,231
-0.25(-2.49%)
Apr 06, 2009
10.44
10.44
10.05
10.20
71,068
-0.06(-0.60%)
Apr 03, 2009
10.38
10.38
10.10
10.27
30,586
-0.11(-1.03%)
Apr 02, 2009
9.793
10.57
9.793
10.37
123,890
+0.64(+6.55%)
Apr 01, 2009
9.009
9.787
8.840
9.736
116,294
+0.57(+6.22%)
Mar 31, 2009
9.088
9.708
8.933
9.167
78,542
+0.23(+2.52%)
Mar 30, 2009
9.048
9.060
8.715
8.941
55,119
-1.43(-13.81%)
Mar 26, 2009
9.827
10.37
8.738
10.37
101,754
+0.69(+7.17%)
Mar 25, 2009
9.325
9.810
8.806
9.680
59,988
+0.39(+4.25%)
Mar 24, 2009
10.01
10.44
9.212
9.285
44,536
-0.92(-9.01%)
Mar 23, 2009
9.815
10.22
9.364
10.20
107,515
+1.11(+12.15%)
Mar 20, 2009
9.612
9.612
9.093
9.099
99,791
-0.45(-4.67%)
Mar 19, 2009
9.646
9.787
9.127
9.545
53,890
+0.04(+0.42%)
Mar 18, 2009
8.168
9.776
8.168
9.505
110,185
+1.32(+16.13%)
Mar 17, 2009
7.644
8.191
7.520
8.185
60,125
+0.51(+6.69%)
Mar 16, 2009
8.219
8.411
7.565
7.672
38,710
-0.49(-5.95%)
Mar 13, 2009
8.123
8.332
7.858
8.157
24,249
+0.06(+0.70%)
Mar 12, 2009
7.051
8.202
6.933
8.101
72,309
+0.99(+13.97%)
Mar 11, 2009
7.644
7.835
6.950
7.108
52,781
-0.45(-5.90%)
Mar 10, 2009
6.814
7.575
6.735
7.553
74,121
+0.91(+13.76%)
Mar 09, 2009
6.752
6.972
6.623
6.640
44,952
-0.20(-2.97%)
Mar 06, 2009
6.549
6.854
6.510
6.843
71,252
+0.36(+5.48%)
Mar 05, 2009
7.051
7.198
6.487
6.487
167,357
-0.47(-6.73%)
Mar 04, 2009
6.792
7.225
6.628
6.955
112,356
-0.05(-0.64%)
Mar 02, 2009
7.869
7.982
6.995
7.001
203,279
-1.01(-12.61%)
Feb 27, 2009
8.670
8.902
8.010
8.010
209,945
-0.83(-9.44%)
Feb 26, 2009
8.856
9.234
8.817
8.845
64,167
-0.01(-0.06%)
Feb 25, 2009
9.274
9.274
8.462
8.851
126,499
-0.46(-4.91%)
Feb 24, 2009
8.620
9.437
8.349
9.308
106,134
+0.80(+9.34%)
Feb 23, 2009
8.665
8.924
8.321
8.512
59,813
-0.22(-2.52%)
Feb 20, 2009
8.828
9.189
8.349
8.732
75,856
-0.11(-1.21%)
Feb 19, 2009
8.964
8.986
8.698
8.840
52,164
-0.02(-0.19%)
Feb 18, 2009
8.828
8.964
8.603
8.856
92,383
+0.03(+0.32%)
Feb 17, 2009
8.896
9.062
8.710
8.828
53,470
-0.45(-4.81%)
Feb 13, 2009
8.992
9.370
8.986
9.274
45,936
+0.07(+0.74%)
Feb 12, 2009
8.811
9.418
8.744
9.206
64,277
-0.15(-1.63%)
Feb 11, 2009
9.206
9.528
9.082
9.358
33,442
+0.23(+2.53%)
Feb 10, 2009
9.804
9.804
9.122
9.127
53,582
-0.75(-7.60%)
Feb 09, 2009
9.844
9.973
9.590
9.877
28,230
-0.06(-0.57%)
Feb 06, 2009
9.595
9.934
9.533
9.934
86,517
+0.34(+3.59%)
Feb 05, 2009
9.375
9.669
9.313
9.590
73,725
+0.11(+1.19%)
Feb 04, 2009
9.697
10.06
9.308
9.477
73,846
-0.27(-2.78%)
Feb 03, 2009
9.877
9.877
9.370
9.748
57,602
-0.05(-0.46%)
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.