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
Arbor Realty Trust
(NY:
ABR
)
13.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2013
2.384
2.407
2.345
2.394
287,772
+0.01(+0.56%)
Jan 30, 2013
2.330
2.394
2.327
2.381
277,411
+0.00(+0.00%)
Jan 29, 2013
2.310
2.397
2.301
2.381
487,542
+0.03(+1.14%)
Jan 28, 2013
2.391
2.407
2.300
2.354
700,056
-0.04(-1.54%)
Jan 25, 2013
2.401
2.417
2.377
2.391
349,653
+0.00(+0.00%)
Jan 24, 2013
2.384
2.414
2.365
2.391
331,771
+0.02(+0.85%)
Jan 23, 2013
2.407
2.407
2.350
2.370
774,484
-0.02(-0.84%)
Jan 22, 2013
2.404
2.418
2.381
2.391
684,084
-0.01(-0.56%)
Jan 18, 2013
2.421
2.431
2.387
2.404
743,430
-0.00(-0.14%)
Jan 17, 2013
2.354
2.468
2.354
2.407
1,340,038
+0.04(+1.85%)
Jan 16, 2013
2.397
2.397
2.350
2.364
376,514
-0.03(-1.12%)
Jan 15, 2013
2.337
2.416
2.314
2.391
494,503
+0.06(+2.45%)
Jan 14, 2013
2.297
2.434
2.263
2.334
1,496,885
+0.02(+1.02%)
Jan 11, 2013
2.250
2.313
2.250
2.310
649,955
+0.06(+2.69%)
Jan 10, 2013
2.270
2.270
2.236
2.250
386,164
-0.01(-0.30%)
Jan 09, 2013
2.260
2.292
2.253
2.256
569,461
+0.00(+0.00%)
Jan 08, 2013
2.199
2.283
2.199
2.256
510,306
+0.05(+2.44%)
Jan 07, 2013
2.216
2.266
2.149
2.203
1,036,045
+0.00(+0.00%)
Jan 04, 2013
2.082
2.310
2.065
2.203
950,904
+0.12(+5.81%)
Jan 03, 2013
2.028
2.115
2.011
2.082
658,578
+0.05(+2.65%)
Jan 02, 2013
2.021
2.058
2.004
2.028
724,809
+0.02(+0.83%)
Dec 31, 2012
2.008
2.058
1.998
2.011
831,826
-0.00(-0.17%)
Dec 28, 2012
2.018
2.035
2.008
2.015
133,011
-0.02(-1.15%)
Dec 27, 2012
2.045
2.045
2.015
2.038
114,917
+0.01(+0.33%)
Dec 26, 2012
2.015
2.038
2.004
2.031
179,204
+0.03(+1.34%)
Dec 24, 2012
1.991
2.015
1.986
2.004
110,697
+0.00(+0.00%)
Dec 21, 2012
2.055
2.088
2.004
2.004
421,963
-0.03(-1.32%)
Dec 20, 2012
2.011
2.045
2.005
2.031
453,393
+0.04(+1.85%)
Dec 19, 2012
1.988
2.028
1.988
1.994
858,124
+0.03(+1.54%)
Dec 18, 2012
1.937
1.978
1.923
1.964
555,609
+0.03(+1.56%)
Dec 17, 2012
1.914
1.964
1.900
1.934
795,636
+0.03(+1.77%)
Dec 14, 2012
1.917
1.921
1.890
1.900
305,464
-0.01(-0.70%)
Dec 13, 2012
1.897
1.931
1.857
1.914
999,037
+0.04(+1.97%)
Dec 12, 2012
1.780
1.900
1.776
1.877
2,713,270
+0.11(+6.27%)
Dec 11, 2012
1.706
1.769
1.706
1.766
370,572
+0.06(+3.54%)
Dec 10, 2012
1.739
1.739
1.699
1.706
377,288
-0.03(-1.55%)
Dec 07, 2012
1.722
1.733
1.706
1.733
334,946
+0.01(+0.78%)
Dec 06, 2012
1.729
1.743
1.719
1.719
103,129
-0.01(-0.58%)
Dec 05, 2012
1.742
1.743
1.726
1.729
79,946
-0.02(-0.96%)
Dec 04, 2012
1.759
1.759
1.733
1.746
76,637
-0.04(-2.07%)
Nov 30, 2012
1.763
1.783
1.739
1.783
296,177
+0.04(+2.12%)
Nov 29, 2012
1.753
1.763
1.733
1.746
372,708
+0.02(+1.17%)
Nov 28, 2012
1.736
1.746
1.722
1.726
140,010
-0.02(-0.96%)
Nov 27, 2012
1.746
1.766
1.725
1.743
194,748
-0.01(-0.76%)
Nov 26, 2012
1.749
1.783
1.736
1.756
334,052
+0.01(+0.58%)
Nov 23, 2012
1.733
1.756
1.733
1.746
93,369
+0.01(+0.39%)
Nov 21, 2012
1.726
1.753
1.716
1.739
328,316
+0.03(+1.77%)
Nov 20, 2012
1.692
1.716
1.679
1.709
225,719
+0.00(+0.20%)
Nov 19, 2012
1.722
1.749
1.679
1.706
390,691
+0.01(+0.79%)
Nov 16, 2012
1.625
1.722
1.585
1.692
716,238
+0.05(+3.07%)
Nov 15, 2012
1.685
1.685
1.629
1.642
897,593
-0.02(-1.38%)
Nov 14, 2012
1.708
1.747
1.665
1.665
526,313
-0.06(-3.24%)
Nov 13, 2012
1.744
1.804
1.721
1.721
645,546
-0.04(-2.24%)
Nov 12, 2012
1.773
1.809
1.750
1.760
281,239
-0.01(-0.37%)
Nov 09, 2012
1.744
1.786
1.744
1.767
293,777
+0.04(+2.28%)
Nov 08, 2012
1.744
1.744
1.727
1.727
355,572
-0.01(-0.38%)
Nov 07, 2012
1.770
1.773
1.727
1.734
535,668
-0.05(-2.58%)
Nov 06, 2012
1.777
1.809
1.770
1.780
491,508
+0.00(+0.18%)
Nov 05, 2012
1.819
1.819
1.767
1.777
412,391
-0.02(-0.92%)
Nov 02, 2012
1.829
1.829
1.747
1.793
683,697
-0.03(-1.80%)
Nov 01, 2012
1.816
1.829
1.796
1.826
196,090
+0.02(+1.09%)
Oct 31, 2012
1.786
1.809
1.786
1.806
120,499
+0.03(+1.85%)
Oct 26, 2012
1.793
1.773
1.773
1.773
264,636
-0.01(-0.55%)
Oct 25, 2012
1.806
1.806
1.773
1.783
193,876
-0.01(-0.55%)
Oct 24, 2012
1.793
1.806
1.773
1.793
281,949
+0.02(+1.30%)
Oct 23, 2012
1.803
1.803
1.767
1.770
361,243
-0.04(-2.00%)
Oct 19, 2012
1.829
1.829
1.799
1.806
411,045
-0.02(-1.08%)
Oct 18, 2012
1.822
1.827
1.813
1.826
448,323
+0.00(+0.18%)
Oct 17, 2012
1.822
1.836
1.813
1.822
431,275
-0.00(-0.18%)
Oct 16, 2012
1.836
1.836
1.806
1.826
635,570
+0.01(+0.36%)
Oct 15, 2012
1.872
1.872
1.806
1.819
546,041
-0.04(-1.95%)
Oct 12, 2012
1.872
1.888
1.839
1.855
400,244
-0.02(-0.88%)
Oct 11, 2012
1.868
1.882
1.855
1.872
389,585
+0.00(+0.18%)
Oct 10, 2012
1.872
1.878
1.822
1.868
942,445
+0.00(+0.00%)
Oct 09, 2012
1.891
1.891
1.855
1.868
502,079
-0.02(-1.04%)
Oct 08, 2012
1.859
1.891
1.859
1.888
1,649,205
+0.02(+0.88%)
Oct 05, 2012
1.875
1.888
1.857
1.872
11,199,568
-0.11(-5.79%)
Oct 04, 2012
2.006
2.016
1.964
1.987
172,565
-0.00(-0.16%)
Oct 03, 2012
2.003
2.010
1.970
1.990
85,268
-0.02(-0.98%)
Oct 02, 2012
2.016
2.029
1.954
2.010
233,641
+0.01(+0.66%)
Oct 01, 2012
1.974
2.042
1.954
1.997
235,383
+0.04(+1.84%)
Sep 28, 2012
2.000
2.010
1.954
1.960
163,429
-0.04(-1.81%)
Sep 27, 2012
1.974
2.010
1.954
1.997
206,836
+0.04(+1.84%)
Sep 26, 2012
1.997
2.010
1.954
1.960
161,142
-0.03(-1.32%)
Sep 25, 2012
2.023
2.052
1.980
1.987
192,725
-0.01(-0.49%)
Sep 24, 2012
2.075
2.095
1.980
1.997
353,447
-0.09(-4.10%)
Sep 21, 2012
2.092
2.118
2.036
2.082
525,613
+0.00(+0.00%)
Sep 20, 2012
2.092
2.125
2.046
2.082
159,884
+0.00(+0.16%)
Sep 19, 2012
2.095
2.095
2.023
2.079
196,272
-0.01(-0.32%)
Sep 18, 2012
2.108
2.128
2.072
2.085
99,913
-0.03(-1.40%)
Sep 17, 2012
2.036
2.151
2.036
2.115
275,843
+0.07(+3.54%)
Sep 14, 2012
1.855
2.065
1.852
2.042
776,168
+0.19(+10.48%)
Sep 13, 2012
1.855
1.865
1.836
1.849
790,429
+0.00(+0.00%)
Sep 12, 2012
1.872
1.885
1.839
1.849
198,766
-0.01(-0.71%)
Sep 11, 2012
1.819
1.868
1.816
1.862
66,722
+0.04(+2.35%)
Sep 10, 2012
1.829
1.868
1.816
1.819
721,700
-0.03(-1.42%)
Sep 07, 2012
1.872
1.872
1.819
1.845
61,399
-0.02(-1.06%)
Sep 06, 2012
1.875
1.888
1.813
1.865
105,924
+0.02(+0.89%)
Sep 05, 2012
1.855
1.865
1.822
1.849
340,970
-0.02(-1.05%)
Sep 04, 2012
1.898
1.905
1.806
1.868
139,782
-0.02(-1.04%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
Aug 01, 2012
1.736
1.743
1.723
1.730
188,541
-0.01(-0.56%)
Jul 31, 2012
1.730
1.743
1.730
1.740
153,223
-0.00(-0.19%)
Jul 30, 2012
1.753
1.753
1.727
1.743
94,877
+0.00(+0.00%)
Jul 27, 2012
1.727
1.743
1.727
1.743
55,116
+0.02(+0.93%)
Jul 26, 2012
1.743
1.743
1.714
1.727
203,230
-0.01(-0.74%)
Jul 25, 2012
1.743
1.743
1.711
1.740
47,919
+0.01(+0.75%)
Jul 24, 2012
1.727
1.740
1.714
1.727
217,932
+0.00(+0.19%)
Jul 23, 2012
1.701
1.733
1.701
1.723
165,858
+0.01(+0.56%)
Jul 20, 2012
1.727
1.730
1.704
1.714
109,111
-0.00(-0.19%)
Jul 19, 2012
1.720
1.727
1.704
1.717
169,170
+0.00(+0.00%)
Jul 18, 2012
1.694
1.730
1.694
1.717
70,081
+0.01(+0.38%)
Jul 17, 2012
1.723
1.730
1.711
1.711
52,163
-0.02(-1.12%)
Jul 16, 2012
1.711
1.736
1.698
1.730
206,521
+0.03(+1.71%)
Jul 13, 2012
1.694
1.711
1.669
1.701
66,459
+0.01(+0.76%)
Jul 12, 2012
1.685
1.698
1.665
1.688
166,607
-0.00(-0.19%)
Jul 11, 2012
1.723
1.727
1.683
1.691
171,518
-0.03(-1.69%)
Jul 10, 2012
1.743
1.743
1.707
1.720
189,926
-0.01(-0.56%)
Jul 09, 2012
1.743
1.743
1.717
1.730
125,799
-0.00(-0.19%)
Jul 06, 2012
1.711
1.743
1.711
1.733
28,758
-0.01(-0.37%)
Jul 05, 2012
1.743
1.749
1.736
1.740
71,314
-0.00(-0.19%)
Jul 03, 2012
1.740
1.749
1.717
1.743
241,715
+0.01(+0.37%)
Jul 02, 2012
1.733
1.740
1.717
1.736
176,439
+0.01(+0.56%)
Jun 29, 2012
1.749
1.749
1.720
1.727
208,680
-0.01(-0.37%)
Jun 28, 2012
1.723
1.743
1.669
1.733
187,326
+0.01(+0.75%)
Jun 27, 2012
1.675
1.730
1.672
1.720
255,818
+0.05(+2.90%)
Jun 26, 2012
1.659
1.675
1.646
1.672
354,356
+0.01(+0.78%)
Jun 25, 2012
1.633
1.717
1.633
1.659
226,595
+0.00(+0.19%)
Jun 22, 2012
1.633
1.723
1.633
1.656
536,285
+0.02(+1.18%)
Jun 21, 2012
1.652
1.662
1.636
1.636
317,361
-0.02(-0.98%)
Jun 20, 2012
1.620
1.665
1.617
1.652
220,079
+0.03(+1.59%)
Jun 19, 2012
1.614
1.662
1.614
1.627
332,131
+0.00(+0.20%)
Jun 18, 2012
1.643
1.675
1.614
1.623
396,140
-0.01(-0.40%)
Jun 15, 2012
1.694
1.711
1.611
1.630
921,271
-0.06(-3.81%)
Jun 14, 2012
1.694
1.701
1.694
1.694
392,335
-0.00(-0.19%)
Jun 13, 2012
1.682
1.711
1.682
1.698
286,480
+0.00(+0.19%)
Jun 12, 2012
1.714
1.723
1.694
1.694
795,927
-0.02(-1.13%)
Jun 11, 2012
1.743
1.743
1.711
1.714
367,239
-0.02(-1.12%)
Jun 08, 2012
1.720
1.736
1.720
1.733
714,914
+0.01(+0.75%)
Jun 07, 2012
1.723
1.749
1.717
1.720
5,912,586
-0.12(-6.65%)
Jun 06, 2012
1.888
1.959
1.824
1.843
564,542
-0.05(-2.39%)
Jun 05, 2012
1.927
1.985
1.869
1.888
257,194
-0.03(-1.68%)
Jun 04, 2012
1.933
1.949
1.904
1.920
225,197
+0.00(+0.17%)
Jun 01, 2012
1.972
2.014
1.898
1.917
140,089
-0.05(-2.62%)
May 31, 2012
1.907
1.969
1.898
1.969
91,708
+0.05(+2.52%)
May 30, 2012
1.966
1.966
1.901
1.920
145,433
-0.03(-1.49%)
May 29, 2012
1.930
1.964
1.911
1.949
141,821
+0.06(+3.25%)
May 25, 2012
1.891
1.904
1.882
1.888
39,909
+0.01(+0.69%)
May 24, 2012
1.907
1.911
1.846
1.875
132,244
-0.04(-1.86%)
May 23, 2012
1.988
1.988
1.882
1.911
97,722
-0.07(-3.43%)
May 22, 2012
1.953
2.024
1.937
1.978
126,310
+0.04(+2.17%)
May 21, 2012
1.898
1.953
1.836
1.937
201,179
+0.05(+2.92%)
May 18, 2012
1.969
1.972
1.856
1.882
139,959
-0.08(-4.19%)
May 17, 2012
1.980
2.018
1.948
1.964
149,484
-0.03(-1.44%)
May 16, 2012
2.127
2.127
1.983
1.993
192,408
-0.07(-3.25%)
May 15, 2012
2.015
2.091
2.007
2.060
213,595
+0.04(+2.21%)
May 14, 2012
1.964
2.015
1.945
2.015
219,627
+0.04(+2.10%)
May 11, 2012
1.945
1.977
1.932
1.974
185,689
+0.01(+0.32%)
May 10, 2012
1.977
1.977
1.945
1.967
156,911
-0.00(-0.16%)
May 09, 2012
1.983
1.999
1.929
1.970
197,589
-0.01(-0.64%)
May 08, 2012
1.993
1.996
1.926
1.983
169,997
-0.01(-0.48%)
May 07, 2012
1.871
2.002
1.871
1.993
959,644
+0.13(+7.20%)
May 04, 2012
1.897
1.919
1.751
1.859
598,935
+0.05(+2.82%)
May 03, 2012
1.801
1.814
1.754
1.808
112,595
-0.00(-0.18%)
May 02, 2012
1.801
1.846
1.785
1.811
134,617
+0.01(+0.53%)
May 01, 2012
1.776
1.833
1.776
1.801
92,120
+0.01(+0.71%)
Apr 30, 2012
1.846
1.856
1.760
1.789
68,445
-0.04(-2.44%)
Apr 27, 2012
1.862
1.865
1.833
1.833
58,170
-0.02(-0.86%)
Apr 26, 2012
1.801
1.849
1.798
1.849
47,026
+0.04(+1.93%)
Apr 25, 2012
1.785
1.824
1.734
1.814
146,159
+0.04(+2.15%)
Apr 24, 2012
1.754
1.779
1.741
1.776
39,965
+0.01(+0.54%)
Apr 23, 2012
1.750
1.776
1.711
1.766
77,177
+0.01(+0.36%)
Apr 20, 2012
1.817
1.817
1.760
1.760
68,978
-0.04(-2.13%)
Apr 19, 2012
1.782
1.836
1.769
1.798
70,851
+0.00(+0.18%)
Apr 18, 2012
1.792
1.856
1.773
1.795
78,441
-0.01(-0.71%)
Apr 17, 2012
1.782
1.814
1.769
1.808
57,659
+0.04(+2.35%)
Apr 16, 2012
1.769
1.785
1.760
1.766
54,770
-0.01(-0.36%)
Apr 13, 2012
1.763
1.781
1.715
1.773
44,601
+0.02(+1.09%)
Apr 12, 2012
1.715
1.766
1.713
1.754
82,008
+0.03(+1.48%)
Apr 11, 2012
1.645
1.738
1.629
1.728
120,214
+0.10(+6.07%)
Apr 10, 2012
1.623
1.648
1.623
1.629
120,258
+0.00(+0.00%)
Apr 09, 2012
1.604
1.632
1.600
1.629
66,052
-0.00(-0.20%)
Apr 05, 2012
1.655
1.655
1.620
1.632
160,487
-0.04(-2.29%)
Apr 04, 2012
1.715
1.718
1.642
1.671
157,755
-0.07(-3.85%)
Apr 03, 2012
1.757
1.769
1.725
1.738
80,022
-0.04(-1.98%)
Apr 02, 2012
1.785
1.785
1.763
1.773
41,901
-0.01(-0.54%)
Mar 30, 2012
1.785
1.792
1.757
1.782
89,131
-0.01(-0.53%)
Mar 29, 2012
1.862
1.862
1.776
1.792
158,483
-0.06(-3.44%)
Mar 28, 2012
1.824
1.887
1.824
1.856
148,465
+0.03(+1.75%)
Mar 27, 2012
1.878
1.894
1.824
1.824
114,687
-0.04(-2.22%)
Mar 26, 2012
1.814
1.878
1.810
1.865
245,557
+0.07(+4.09%)
Mar 23, 2012
1.798
1.817
1.760
1.792
131,643
+0.01(+0.54%)
Mar 22, 2012
1.782
1.795
1.734
1.782
121,302
+0.01(+0.36%)
Mar 21, 2012
1.782
1.806
1.776
1.776
218,366
-0.03(-1.42%)
Mar 20, 2012
1.687
1.808
1.687
1.801
257,535
+0.09(+5.41%)
Mar 19, 2012
1.690
1.722
1.690
1.709
192,188
+0.01(+0.75%)
Mar 16, 2012
1.728
1.731
1.677
1.696
406,841
-0.02(-0.93%)
Mar 15, 2012
1.706
1.734
1.690
1.712
371,837
+0.00(+0.19%)
Mar 14, 2012
1.683
1.750
1.683
1.709
136,129
+0.01(+0.56%)
Mar 13, 2012
1.696
1.723
1.693
1.699
192,053
-0.00(-0.19%)
Mar 12, 2012
1.706
1.738
1.699
1.703
117,435
-0.00(-0.19%)
Mar 09, 2012
1.703
1.706
1.696
1.706
130,850
+0.00(+0.00%)
Mar 08, 2012
1.664
1.722
1.661
1.706
351,396
+0.04(+2.10%)
Mar 07, 2012
1.572
1.671
1.569
1.671
238,349
+0.10(+6.07%)
Mar 06, 2012
1.569
1.613
1.562
1.575
208,172
-0.01(-0.60%)
Mar 05, 2012
1.578
1.594
1.565
1.585
227,732
+0.02(+1.28%)
Mar 02, 2012
1.511
1.565
1.511
1.564
518,819
+0.05(+3.30%)
Mar 01, 2012
1.511
1.530
1.498
1.514
87,509
-0.02(-1.04%)
Feb 29, 2012
1.483
1.530
1.470
1.530
372,847
+0.05(+3.23%)
Feb 28, 2012
1.508
1.508
1.460
1.483
114,101
-0.03(-1.69%)
Feb 27, 2012
1.524
1.524
1.492
1.508
100,479
-0.01(-0.84%)
Feb 24, 2012
1.534
1.534
1.498
1.521
223,883
+0.00(+0.00%)
Feb 23, 2012
1.492
1.521
1.483
1.521
58,901
+0.03(+1.71%)
Feb 22, 2012
1.505
1.505
1.454
1.495
165,346
+0.00(+0.21%)
Feb 21, 2012
1.505
1.513
1.461
1.492
86,621
-0.03(-1.89%)
Feb 17, 2012
1.540
1.543
1.495
1.521
58,496
-0.02(-1.04%)
Feb 16, 2012
1.559
1.562
1.518
1.537
49,642
-0.01(-0.62%)
Feb 15, 2012
1.502
1.546
1.502
1.546
113,411
+0.05(+3.63%)
Feb 14, 2012
1.476
1.511
1.467
1.492
168,222
+0.01(+0.86%)
Feb 13, 2012
1.447
1.479
1.447
1.479
92,421
+0.03(+2.20%)
Feb 10, 2012
1.454
1.467
1.435
1.447
183,262
-0.02(-1.09%)
Feb 09, 2012
1.457
1.472
1.441
1.463
179,598
+0.01(+0.44%)
Feb 08, 2012
1.416
1.460
1.416
1.457
147,935
+0.03(+1.78%)
Feb 07, 2012
1.403
1.447
1.403
1.432
213,059
+0.02(+1.35%)
Feb 06, 2012
1.371
1.432
1.355
1.412
381,002
+0.05(+3.50%)
Feb 03, 2012
1.361
1.374
1.329
1.365
273,616
+0.02(+1.18%)
Feb 02, 2012
1.345
1.361
1.323
1.349
152,561
+0.02(+1.44%)
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.