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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
30.21
+0.93 (+3.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
2.617
2.617
2.577
2.580
436,652
-0.03(-1.11%)
Jan 28, 2010
2.601
2.611
2.583
2.609
553,673
-0.00(-0.06%)
Jan 27, 2010
2.617
2.617
2.567
2.611
686,606
-0.00(-0.12%)
Jan 26, 2010
2.599
2.636
2.599
2.614
311,468
+0.00(+0.19%)
Jan 25, 2010
2.657
2.669
2.602
2.609
634,513
-0.02(-0.86%)
Jan 22, 2010
2.682
2.699
2.615
2.631
657,400
-0.04(-1.45%)
Jan 21, 2010
2.740
2.740
2.665
2.670
764,132
-0.05(-1.96%)
Jan 20, 2010
2.757
2.774
2.714
2.724
728,677
-0.03(-1.06%)
Jan 19, 2010
2.698
2.788
2.698
2.753
987,210
+0.06(+2.34%)
Jan 15, 2010
2.743
2.690
2.690
2.690
1,159,550
-0.05(-1.71%)
Jan 14, 2010
2.759
2.765
2.728
2.736
569,883
-0.01(-0.24%)
Jan 13, 2010
2.741
2.770
2.725
2.743
1,145,917
+0.02(+0.77%)
Jan 12, 2010
2.736
2.775
2.701
2.722
659,742
-0.02(-0.77%)
Jan 11, 2010
2.759
2.759
2.728
2.743
793,474
+0.01(+0.53%)
Jan 08, 2010
2.743
2.769
2.722
2.728
741,722
-0.01(-0.47%)
Jan 07, 2010
2.748
2.759
2.724
2.741
988,424
-0.00(-0.12%)
Jan 06, 2010
2.735
2.759
2.720
2.745
636,142
+0.01(+0.35%)
Jan 05, 2010
2.694
2.749
2.694
2.735
919,272
+0.04(+1.32%)
Jan 04, 2010
2.749
2.777
2.696
2.699
1,047,349
-0.01(-0.30%)
Dec 31, 2009
2.704
2.707
2.707
2.707
890,103
-0.01(-0.30%)
Dec 30, 2009
2.711
2.761
2.690
2.715
843,114
+0.01(+0.48%)
Dec 29, 2009
2.745
2.801
2.688
2.703
1,201,485
-0.02(-0.89%)
Dec 28, 2009
2.625
2.761
2.625
2.727
732,579
+0.12(+4.65%)
Dec 24, 2009
2.636
2.638
2.599
2.606
406,827
-0.02(-0.62%)
Dec 23, 2009
2.617
2.665
2.599
2.622
707,827
+0.03(+1.06%)
Dec 22, 2009
2.604
2.615
2.585
2.594
926,612
+0.00(+0.06%)
Dec 21, 2009
2.554
2.615
2.554
2.593
1,713,862
+0.05(+2.16%)
Dec 18, 2009
2.577
2.577
2.536
2.538
1,354,457
-0.01(-0.57%)
Dec 17, 2009
2.502
2.552
2.486
2.552
1,488,393
+0.04(+1.41%)
Dec 16, 2009
2.499
2.518
2.486
2.517
1,154,471
+0.02(+0.84%)
Dec 15, 2009
2.504
2.510
2.486
2.496
1,183,169
-0.00(-0.19%)
Dec 14, 2009
2.499
2.512
2.491
2.501
1,099,033
+0.01(+0.32%)
Dec 11, 2009
2.512
2.512
2.477
2.493
1,317,911
+0.01(+0.26%)
Dec 10, 2009
2.501
2.522
2.467
2.486
1,554,888
+0.00(+0.06%)
Dec 09, 2009
2.502
2.514
2.470
2.485
1,457,707
-0.00(-0.19%)
Dec 08, 2009
2.544
2.559
2.486
2.489
1,954,660
-0.04(-1.47%)
Dec 07, 2009
2.522
2.544
2.510
2.527
1,436,183
+0.01(+0.38%)
Dec 04, 2009
2.569
2.583
2.510
2.517
1,181,750
+0.00(+0.06%)
Dec 03, 2009
2.567
2.567
2.510
2.515
2,054,108
+0.00(+0.00%)
Dec 02, 2009
2.523
2.557
2.502
2.515
2,815,757
-0.02(-0.64%)
Dec 01, 2009
2.509
2.541
2.486
2.531
605,704
+0.05(+1.82%)
Nov 30, 2009
2.504
2.548
2.480
2.486
993,621
-0.02(-0.77%)
Nov 27, 2009
2.486
2.512
2.486
2.506
229,494
-0.04(-1.40%)
Nov 25, 2009
2.565
2.573
2.523
2.541
495,503
-0.05(-1.81%)
Nov 24, 2009
2.627
2.749
2.570
2.588
955,049
+0.00(+0.00%)
Nov 23, 2009
2.585
2.620
2.569
2.588
1,328,131
+0.03(+1.26%)
Nov 20, 2009
2.570
2.570
2.517
2.556
992,549
+0.03(+1.21%)
Nov 19, 2009
2.573
2.594
2.510
2.525
495,503
-0.06(-2.37%)
Nov 18, 2009
2.596
2.603
2.552
2.586
779,401
+0.01(+0.50%)
Nov 17, 2009
2.599
2.644
2.551
2.573
1,161,161
-0.03(-0.99%)
Nov 16, 2009
2.510
2.611
2.446
2.599
975,794
+0.14(+5.85%)
Nov 13, 2009
2.462
2.470
2.446
2.456
938,362
+0.00(+0.07%)
Nov 12, 2009
2.463
2.463
2.446
2.454
569,325
-0.01(-0.46%)
Nov 11, 2009
2.470
2.486
2.422
2.465
670,681
+0.00(+0.20%)
Nov 10, 2009
2.447
2.502
2.447
2.460
1,745,817
+0.01(+0.59%)
Nov 09, 2009
2.396
2.454
2.396
2.446
653,300
+0.07(+3.13%)
Nov 06, 2009
2.368
2.385
2.344
2.372
1,442,216
-0.00(-0.20%)
Nov 05, 2009
2.430
2.430
2.361
2.376
1,446,261
+0.00(+0.14%)
Nov 04, 2009
2.397
2.405
2.367
2.373
1,454,424
-0.00(-0.14%)
Nov 03, 2009
2.359
2.389
2.323
2.376
2,900,376
+0.02(+0.82%)
Nov 02, 2009
2.417
2.417
2.339
2.357
3,357,407
+0.02(+0.69%)
Oct 30, 2009
2.470
2.641
2.302
2.341
8,338,025
-0.32(-12.12%)
Oct 29, 2009
2.743
2.745
2.604
2.664
552,651
+0.00(+0.00%)
Oct 28, 2009
2.874
2.875
2.656
2.664
484,669
-0.20(-6.83%)
Oct 27, 2009
2.849
2.890
2.849
2.859
211,382
+0.01(+0.28%)
Oct 26, 2009
2.888
2.888
2.830
2.851
146,498
-0.00(-0.17%)
Oct 23, 2009
2.872
2.872
2.825
2.856
156,979
-0.04(-1.50%)
Oct 22, 2009
2.914
2.914
2.833
2.899
218,505
-0.01(-0.50%)
Oct 21, 2009
2.898
2.927
2.874
2.914
193,648
-0.01(-0.28%)
Oct 20, 2009
2.875
2.929
2.866
2.922
311,164
-0.05(-1.74%)
Oct 19, 2009
2.932
2.979
2.874
2.974
378,179
+0.05(+1.77%)
Oct 16, 2009
2.937
2.937
2.890
2.922
236,822
-0.00(-0.17%)
Oct 15, 2009
2.875
2.938
2.875
2.927
215,322
+0.05(+1.80%)
Oct 14, 2009
2.874
2.922
2.851
2.875
172,991
+0.03(+1.14%)
Oct 13, 2009
2.875
2.967
2.841
2.843
315,680
-0.03(-1.15%)
Oct 12, 2009
2.824
2.914
2.791
2.876
317,197
+0.10(+3.76%)
Oct 09, 2009
2.756
2.825
2.746
2.772
163,136
+0.03(+0.94%)
Oct 08, 2009
2.727
2.775
2.696
2.746
303,799
+0.07(+2.72%)
Oct 07, 2009
2.667
2.696
2.648
2.673
207,176
+0.01(+0.36%)
Oct 06, 2009
2.654
2.680
2.619
2.664
153,628
+0.04(+1.41%)
Oct 05, 2009
2.612
2.661
2.612
2.627
140,818
+0.04(+1.69%)
Oct 02, 2009
2.580
2.607
2.504
2.583
351,550
-0.02(-0.62%)
Oct 01, 2009
2.665
2.680
2.583
2.599
362,495
-0.06(-2.19%)
Sep 30, 2009
2.691
2.691
2.619
2.657
189,932
-0.01(-0.24%)
Sep 29, 2009
2.761
2.761
2.607
2.664
584,526
-0.11(-4.00%)
Sep 28, 2009
2.790
2.808
2.736
2.775
449,239
+0.01(+0.22%)
Sep 25, 2009
2.911
2.911
2.746
2.769
338,722
-0.13(-4.46%)
Sep 24, 2009
2.950
2.962
2.875
2.898
1,036,317
-0.06(-1.97%)
Sep 23, 2009
2.825
3.009
2.825
2.956
554,187
+0.14(+4.87%)
Sep 22, 2009
2.777
2.848
2.769
2.819
327,251
+0.04(+1.28%)
Sep 21, 2009
2.759
2.785
2.722
2.783
167,360
+0.04(+1.47%)
Sep 18, 2009
2.706
2.743
2.680
2.743
437,934
+0.05(+1.98%)
Sep 17, 2009
2.706
2.733
2.690
2.690
252,450
-0.03(-1.03%)
Sep 16, 2009
2.724
2.740
2.685
2.718
224,192
+0.01(+0.50%)
Sep 15, 2009
2.772
2.772
2.698
2.704
271,689
-0.01(-0.53%)
Sep 14, 2009
2.673
2.743
2.667
2.719
377,962
+0.05(+1.94%)
Sep 11, 2009
2.682
2.690
2.643
2.667
584,929
+0.02(+0.92%)
Sep 10, 2009
2.520
2.725
2.520
2.643
848,113
+0.20(+8.20%)
Sep 09, 2009
2.447
2.454
2.381
2.443
256,674
+0.01(+0.53%)
Sep 08, 2009
2.454
2.460
2.394
2.430
273,683
+0.01(+0.47%)
Sep 04, 2009
2.443
2.444
2.409
2.418
274,080
-0.00(-0.07%)
Sep 03, 2009
2.433
2.446
2.410
2.420
593,743
-0.01(-0.53%)
Sep 02, 2009
2.417
2.444
2.417
2.433
184,165
+0.01(+0.33%)
Sep 01, 2009
2.446
2.454
2.423
2.425
276,402
-0.03(-1.18%)
Aug 31, 2009
2.431
2.465
2.431
2.454
223,250
+0.01(+0.26%)
Aug 28, 2009
2.467
2.536
2.441
2.447
276,415
-0.01(-0.52%)
Aug 27, 2009
2.477
2.477
2.394
2.460
378,247
-0.02(-0.97%)
Aug 26, 2009
2.443
2.502
2.443
2.485
404,343
+0.06(+2.53%)
Aug 25, 2009
2.544
2.552
2.423
2.423
535,152
-0.08(-3.16%)
Aug 24, 2009
2.509
2.623
2.494
2.502
812,342
+0.00(+0.06%)
Aug 21, 2009
2.468
2.529
2.462
2.501
511,057
+0.03(+1.11%)
Aug 20, 2009
2.460
2.502
2.422
2.473
464,774
+0.04(+1.73%)
Aug 19, 2009
2.343
2.433
2.333
2.431
356,605
+0.09(+3.93%)
Aug 18, 2009
2.338
2.343
2.284
2.339
319,762
+0.07(+2.92%)
Aug 17, 2009
2.325
2.325
2.260
2.273
370,164
-0.07(-3.10%)
Aug 14, 2009
2.341
2.367
2.313
2.346
629,595
+0.00(+0.21%)
Aug 13, 2009
2.254
2.341
2.244
2.341
1,155,803
+0.12(+5.45%)
Aug 12, 2009
2.081
2.259
2.065
2.220
1,490,283
+0.14(+6.92%)
Aug 11, 2009
2.070
2.083
2.060
2.076
217,397
+0.01(+0.63%)
Aug 10, 2009
2.050
2.099
2.037
2.063
494,865
+0.03(+1.27%)
Aug 07, 2009
2.075
2.092
2.021
2.037
309,876
-0.05(-2.17%)
Aug 06, 2009
2.107
2.112
2.075
2.083
222,600
-0.01(-0.39%)
Aug 05, 2009
2.115
2.115
2.071
2.091
310,012
-0.02(-1.07%)
Aug 04, 2009
2.115
2.115
2.076
2.113
482,947
-0.03(-1.21%)
Aug 03, 2009
2.149
2.149
2.070
2.139
729,990
-0.01(-0.41%)
Jul 31, 2009
2.146
2.162
2.099
2.148
435,921
+0.04(+2.03%)
Jul 30, 2009
2.115
2.179
2.070
2.105
419,562
+0.01(+0.31%)
Jul 29, 2009
2.055
2.178
2.039
2.099
1,195,303
+0.03(+1.40%)
Jul 28, 2009
2.186
2.186
2.060
2.070
394,346
-0.10(-4.47%)
Jul 27, 2009
2.147
2.178
2.123
2.167
634,990
+0.06(+3.07%)
Jul 24, 2009
2.081
2.105
2.062
2.102
4,410
+0.03(+1.32%)
Jul 23, 2009
2.084
2.120
2.023
2.075
194,094
-0.03(-1.31%)
Jul 22, 2009
2.002
2.136
2.002
2.102
281,959
+0.09(+4.41%)
Jul 21, 2009
2.010
2.065
2.007
2.013
513,423
+0.00(+0.16%)
Jul 20, 2009
1.932
2.015
1.931
2.010
607,797
+0.08(+4.18%)
Jul 17, 2009
1.929
1.931
1.911
1.929
117,757
+0.00(+0.17%)
Jul 16, 2009
1.939
1.944
1.918
1.926
218,233
-0.00(-0.17%)
Jul 15, 2009
1.905
1.947
1.905
1.929
178,274
+0.04(+2.05%)
Jul 14, 2009
1.869
1.890
1.824
1.890
196,336
+0.02(+1.30%)
Jul 13, 2009
1.911
1.913
1.865
1.866
605,964
-0.08(-4.07%)
Jul 10, 2009
1.953
1.953
1.929
1.945
95,464
-0.00(-0.17%)
Jul 09, 2009
1.971
1.976
1.939
1.949
237,906
-0.00(-0.17%)
Jul 08, 2009
1.970
1.970
1.929
1.952
277,833
-0.00(-0.08%)
Jul 07, 2009
1.924
1.986
1.924
1.953
221,534
+0.02(+0.83%)
Jul 06, 2009
1.994
2.007
1.937
1.937
329,511
-0.09(-4.61%)
Jul 02, 2009
2.020
2.031
1.969
2.031
272,996
+0.02(+1.04%)
Jul 01, 2009
1.995
2.050
1.995
2.010
259,629
+0.02(+0.97%)
Jun 30, 2009
1.936
2.029
1.915
1.991
443,441
+0.06(+3.32%)
Jun 29, 2009
1.934
1.952
1.921
1.927
211,351
-0.01(-0.53%)
Jun 26, 2009
1.923
1.957
1.921
1.937
232,566
-0.00(-0.02%)
Jun 25, 2009
1.916
1.937
1.905
1.937
256,457
+0.01(+0.76%)
Jun 24, 2009
1.937
1.962
1.921
1.923
237,999
-0.00(-0.25%)
Jun 23, 2009
1.928
2.002
1.918
1.928
653,721
+0.00(+0.17%)
Jun 22, 2009
1.936
1.936
1.905
1.924
298,695
+0.00(+0.00%)
Jun 19, 2009
1.931
1.934
1.902
1.924
156,948
+0.00(+0.25%)
Jun 18, 2009
1.939
1.939
1.905
1.920
236,785
-0.04(-1.82%)
Jun 17, 2009
1.992
1.992
1.942
1.955
125,258
-0.01(-0.74%)
Jun 16, 2009
1.960
2.016
1.960
1.970
447,573
+0.00(+0.25%)
Jun 15, 2009
1.981
2.002
1.939
1.965
754,488
-0.01(-0.65%)
Jun 12, 2009
1.953
1.995
1.947
1.978
475,620
+0.04(+2.08%)
Jun 11, 2009
1.986
2.002
1.937
1.937
587,270
-0.00(-0.14%)
Jun 10, 2009
2.012
2.012
1.929
1.940
360,755
-0.05(-2.70%)
Jun 09, 2009
1.992
2.008
1.986
1.994
142,391
+0.00(+0.24%)
Jun 08, 2009
2.008
2.020
1.986
1.989
264,596
-0.02(-0.83%)
Jun 05, 2009
2.042
2.042
1.987
2.006
132,128
-0.00(-0.21%)
Jun 04, 2009
1.958
2.016
1.958
2.010
247,308
+0.07(+3.75%)
Jun 03, 2009
1.974
2.002
1.913
1.937
399,592
-0.05(-2.44%)
Jun 02, 2009
2.005
2.034
1.983
1.986
258,861
-0.03(-1.28%)
Jun 01, 2009
2.034
2.052
2.002
2.012
394,389
-0.00(-0.24%)
May 29, 2009
2.020
2.066
2.004
2.016
324,581
-0.01(-0.48%)
May 28, 2009
2.170
2.170
2.020
2.026
1,226,571
-0.10(-4.49%)
May 27, 2009
2.196
2.212
2.115
2.121
495,726
-0.13(-5.60%)
May 26, 2009
2.210
2.260
2.158
2.247
385,680
+0.04(+1.98%)
May 22, 2009
2.236
2.236
2.167
2.204
139,635
-0.02(-1.09%)
May 21, 2009
2.189
2.238
2.149
2.228
227,363
+0.03(+1.25%)
May 20, 2009
2.236
2.260
2.200
2.200
433,152
-0.03(-1.23%)
May 19, 2009
2.212
2.228
2.187
2.228
342,872
+0.02(+0.73%)
May 18, 2009
2.175
2.212
2.165
2.212
177,407
+0.00(+0.22%)
May 15, 2009
2.123
2.207
2.068
2.207
240,941
+0.11(+5.23%)
May 14, 2009
2.012
2.099
1.957
2.097
185,738
+0.08(+3.84%)
May 13, 2009
2.065
2.066
1.986
2.020
251,155
-0.07(-3.40%)
May 12, 2009
2.188
2.188
2.071
2.091
190,638
-0.08(-3.57%)
May 11, 2009
2.212
2.212
2.099
2.168
284,430
-0.02(-0.74%)
May 08, 2009
2.175
2.186
2.089
2.184
402,095
+0.08(+3.92%)
May 07, 2009
2.173
2.189
2.099
2.102
374,438
-0.03(-1.44%)
May 06, 2009
1.950
2.163
1.923
2.133
688,285
+0.20(+10.08%)
May 05, 2009
2.060
2.068
1.926
1.937
599,776
-0.15(-6.98%)
May 04, 2009
2.131
2.137
2.070
2.083
826,582
-0.07(-3.30%)
May 01, 2009
2.176
2.189
2.131
2.154
688,241
-0.05(-2.27%)
Apr 30, 2009
2.196
2.215
2.127
2.204
634,476
-0.02(-1.09%)
Apr 29, 2009
2.320
2.320
2.020
2.228
333,469
-0.02(-0.79%)
Apr 28, 2009
2.259
2.259
2.162
2.246
402,931
+0.01(+0.51%)
Apr 27, 2009
2.168
2.292
2.129
2.234
339,503
+0.06(+2.98%)
Apr 24, 2009
1.962
2.178
1.953
2.170
775,802
+0.23(+11.67%)
Apr 23, 2009
1.937
1.983
1.858
1.943
473,415
+0.03(+1.56%)
Apr 22, 2009
2.000
2.000
1.866
1.913
501,561
-0.08(-3.81%)
Apr 21, 2009
1.903
2.012
1.903
1.989
428,129
+0.08(+4.05%)
Apr 20, 2009
2.131
2.139
1.889
1.911
381,567
-0.21(-9.89%)
Apr 17, 2009
2.115
2.226
2.115
2.121
443,175
-0.00(-0.15%)
Apr 16, 2009
2.096
2.146
2.050
2.125
438,665
+0.07(+3.46%)
Apr 15, 2009
2.105
2.123
2.034
2.054
282,844
-0.06(-2.97%)
Apr 14, 2009
2.186
2.192
2.105
2.116
236,760
-0.07(-3.18%)
Apr 13, 2009
2.168
2.221
2.168
2.186
145,532
-0.03(-1.53%)
Apr 09, 2009
2.207
2.220
2.165
2.220
144,181
+0.07(+3.23%)
Apr 08, 2009
2.125
2.155
2.102
2.150
71,226
+0.01(+0.53%)
Apr 07, 2009
2.173
2.186
2.131
2.139
154,148
-0.03(-1.56%)
Apr 06, 2009
2.167
2.197
2.154
2.173
95,155
-0.03(-1.25%)
Apr 03, 2009
2.212
2.223
2.189
2.200
86,644
-0.01(-0.66%)
Apr 02, 2009
2.244
2.262
2.179
2.215
224,570
-0.02(-0.94%)
Apr 01, 2009
2.099
2.241
2.084
2.236
225,517
+0.10(+4.84%)
Mar 31, 2009
2.230
2.236
2.100
2.133
368,120
-0.06(-2.94%)
Mar 30, 2009
2.207
2.260
2.155
2.197
764,653
-0.06(-2.86%)
Mar 26, 2009
2.207
2.294
2.198
2.262
861,418
+0.06(+2.71%)
Mar 25, 2009
2.209
2.276
2.179
2.202
813,797
-0.00(-0.01%)
Mar 24, 2009
2.271
2.276
2.194
2.202
581,020
-0.06(-2.63%)
Mar 23, 2009
2.260
2.268
2.247
2.262
546,010
+0.06(+2.86%)
Mar 20, 2009
2.217
2.292
2.163
2.199
850,095
+0.08(+3.83%)
Mar 19, 2009
2.192
2.236
2.091
2.118
630,747
-0.02(-0.85%)
Mar 18, 2009
2.209
2.260
1.962
2.136
2,623,044
-0.08(-3.43%)
Mar 17, 2009
2.078
2.225
2.078
2.212
1,279,594
+0.12(+5.63%)
Mar 16, 2009
1.995
2.165
1.994
2.094
796,949
+0.13(+6.75%)
Mar 13, 2009
1.936
2.062
1.895
1.962
0
+0.09(+4.83%)
Mar 12, 2009
1.797
1.871
1.750
1.871
1,402,852
+0.09(+5.08%)
Mar 11, 2009
1.655
1.807
1.610
1.781
1,499,332
+0.13(+7.71%)
Mar 10, 2009
1.611
1.760
1.577
1.653
1,911,183
+0.09(+5.57%)
Mar 09, 2009
1.456
1.595
1.456
1.566
1,784,432
+0.09(+6.01%)
Mar 06, 2009
1.388
1.560
1.384
1.477
0
+0.30(+25.17%)
Mar 05, 2009
1.367
1.416
1.154
1.180
1,994,539
-0.21(-15.00%)
Mar 04, 2009
1.558
1.582
1.342
1.388
2,221,562
-0.29(-17.39%)
Mar 02, 2009
1.863
1.873
1.656
1.681
780,987
-0.20(-10.41%)
Feb 27, 2009
1.874
1.919
1.813
1.876
0
+0.01(+0.43%)
Feb 26, 2009
1.963
1.980
1.844
1.868
780,274
-0.09(-4.58%)
Feb 25, 2009
2.100
2.100
1.953
1.957
644,133
-0.15(-7.30%)
Feb 24, 2009
2.146
2.146
1.890
2.112
5,812,335
+0.00(+0.15%)
Feb 23, 2009
2.144
2.152
2.066
2.108
9,515,769
-0.03(-1.51%)
Feb 20, 2009
2.116
2.155
2.099
2.141
313,753
+0.00(+0.08%)
Feb 19, 2009
2.188
2.228
2.137
2.139
527,546
-0.06(-2.57%)
Feb 18, 2009
2.265
2.309
2.179
2.196
860,365
-0.08(-3.68%)
Feb 17, 2009
2.204
2.289
2.204
2.280
254,624
+0.05(+2.10%)
Feb 13, 2009
2.273
2.279
2.200
2.233
223,213
-0.03(-1.21%)
Feb 12, 2009
2.225
2.273
2.179
2.260
263,717
+0.09(+3.93%)
Feb 11, 2009
2.196
2.212
2.141
2.175
258,006
+0.01(+0.30%)
Feb 10, 2009
2.189
2.220
2.137
2.168
141,165
-0.01(-0.44%)
Feb 09, 2009
2.188
2.213
2.165
2.178
130,542
+0.02(+0.82%)
Feb 06, 2009
2.199
2.228
2.120
2.160
219,905
+0.01(+0.45%)
Feb 05, 2009
2.260
2.260
2.150
2.150
330,013
-0.07(-3.13%)
Feb 04, 2009
2.228
2.257
2.157
2.220
336,406
-0.05(-2.07%)
Feb 03, 2009
2.125
2.297
2.125
2.267
399,784
+0.17(+8.00%)
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.