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
B&G Foods Holdings
(NY:
BGS
)
9.490
-0.080 (-0.84%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Oct 30, 2009
3.395
3.469
3.381
3.443
929,647
+0.04(+1.03%)
Oct 29, 2009
3.390
3.426
3.373
3.408
911,898
+0.06(+1.84%)
Oct 28, 2009
3.531
3.531
3.342
3.346
779,143
-0.12(-3.44%)
Oct 27, 2009
3.452
3.500
3.452
3.465
408,083
+0.01(+0.26%)
Oct 26, 2009
3.465
3.496
3.426
3.456
635,005
+0.02(+0.51%)
Oct 23, 2009
3.474
3.492
3.426
3.439
884,577
-0.11(-3.11%)
Oct 22, 2009
3.439
3.558
3.434
3.549
614,160
+0.04(+1.00%)
Oct 21, 2009
3.522
3.597
3.496
3.514
711,802
-0.00(-0.13%)
Oct 20, 2009
3.540
3.545
3.500
3.518
705,565
-0.02(-0.62%)
Oct 19, 2009
3.505
3.558
3.496
3.540
527,081
+0.05(+1.39%)
Oct 16, 2009
3.492
3.509
3.461
3.492
419,061
-0.01(-0.38%)
Oct 15, 2009
3.470
3.518
3.470
3.505
440,655
+0.03(+0.76%)
Oct 14, 2009
3.536
3.558
3.461
3.478
617,703
-0.02(-0.63%)
Oct 13, 2009
3.426
3.505
3.426
3.500
491,054
+0.04(+1.28%)
Oct 12, 2009
3.492
3.558
3.439
3.456
806,986
-0.08(-2.24%)
Oct 09, 2009
3.545
3.545
3.483
3.536
414,738
-0.00(-0.12%)
Oct 08, 2009
3.575
3.580
3.478
3.540
519,793
+0.02(+0.63%)
Oct 07, 2009
3.500
3.518
3.439
3.518
455,142
+0.04(+1.14%)
Oct 06, 2009
3.496
3.527
3.434
3.478
626,111
+0.01(+0.25%)
Oct 05, 2009
3.483
3.527
3.426
3.470
692,889
+0.01(+0.38%)
Oct 02, 2009
3.377
3.549
3.342
3.456
799,932
+0.00(+0.13%)
Oct 01, 2009
3.589
3.611
3.441
3.452
1,113,816
-0.16(-4.40%)
Sep 30, 2009
3.624
3.708
3.549
3.611
2,859,999
-0.03(-0.85%)
Sep 29, 2009
3.642
3.708
3.602
3.642
1,095,116
-0.04(-1.08%)
Sep 28, 2009
3.659
3.694
3.584
3.681
801,930
-0.01(-0.36%)
Sep 25, 2009
3.562
3.699
3.562
3.694
1,045,525
+0.13(+3.71%)
Sep 24, 2009
3.747
3.769
3.522
3.562
2,186,667
-0.19(-4.94%)
Sep 23, 2009
3.747
3.827
3.703
3.747
1,243,005
-0.01(-0.23%)
Sep 22, 2009
3.716
3.769
3.703
3.756
1,465,289
+0.07(+1.91%)
Sep 21, 2009
3.672
3.703
3.593
3.686
1,271,928
+0.04(+1.09%)
Sep 18, 2009
3.567
3.655
3.549
3.646
1,902,300
+0.11(+3.12%)
Sep 17, 2009
3.536
3.575
3.527
3.536
1,688,435
-0.03(-0.86%)
Sep 16, 2009
3.553
3.615
3.505
3.567
5,010,744
+0.04(+1.12%)
Sep 15, 2009
3.681
3.699
3.527
3.527
14,240,792
-0.22(-5.77%)
Sep 14, 2009
4.025
4.104
3.725
3.743
2,059,827
-0.37(-8.91%)
Sep 11, 2009
4.241
4.250
4.043
4.109
596,039
-0.12(-2.82%)
Sep 10, 2009
4.171
4.241
4.135
4.228
284,092
-0.06(-1.34%)
Sep 09, 2009
4.175
4.298
4.175
4.285
313,684
+0.12(+2.97%)
Sep 08, 2009
4.171
4.246
4.140
4.162
426,449
+0.05(+1.29%)
Sep 04, 2009
4.100
4.144
4.065
4.109
187,851
+0.01(+0.22%)
Sep 03, 2009
4.135
4.184
4.025
4.100
326,309
-0.02(-0.53%)
Sep 02, 2009
4.113
4.201
4.078
4.122
1,024,763
+0.02(+0.43%)
Sep 01, 2009
4.029
4.510
4.025
4.104
756,744
+0.08(+2.08%)
Aug 31, 2009
4.096
4.096
3.990
4.021
262,441
-0.10(-2.36%)
Aug 28, 2009
4.188
4.241
4.078
4.118
180,550
-0.07(-1.68%)
Aug 27, 2009
4.175
4.232
4.078
4.188
233,366
+0.00(+0.00%)
Aug 26, 2009
4.325
4.329
4.104
4.188
251,331
-0.12(-2.86%)
Aug 25, 2009
4.144
4.365
4.144
4.312
436,629
+0.17(+4.04%)
Aug 24, 2009
4.179
4.215
4.100
4.144
240,496
-0.02(-0.53%)
Aug 21, 2009
4.118
4.210
4.118
4.166
436,745
+0.07(+1.61%)
Aug 20, 2009
3.910
4.100
3.906
4.100
523,111
+0.19(+4.73%)
Aug 19, 2009
3.743
3.990
3.730
3.915
639,567
+0.25(+6.86%)
Aug 18, 2009
3.602
3.712
3.549
3.664
132,764
+0.07(+1.96%)
Aug 17, 2009
3.571
3.637
3.540
3.593
175,303
-0.07(-1.81%)
Aug 14, 2009
3.642
3.681
3.580
3.659
184,045
+0.01(+0.36%)
Aug 13, 2009
3.637
3.694
3.615
3.646
145,584
+0.01(+0.24%)
Aug 12, 2009
3.615
3.716
3.611
3.637
232,421
+0.03(+0.86%)
Aug 11, 2009
3.699
3.699
3.597
3.606
133,592
-0.10(-2.73%)
Aug 10, 2009
3.836
3.836
3.602
3.708
146,598
-0.07(-1.87%)
Aug 07, 2009
3.844
3.844
3.553
3.778
198,696
+0.07(+1.78%)
Aug 06, 2009
3.761
3.862
3.703
3.712
156,436
-0.04(-0.94%)
Aug 05, 2009
3.791
3.791
3.716
3.747
130,162
-0.04(-1.16%)
Aug 04, 2009
3.778
3.825
3.747
3.791
161,864
+0.00(+0.12%)
Aug 03, 2009
3.694
3.853
3.659
3.787
214,678
+0.11(+2.87%)
Jul 31, 2009
3.615
3.725
3.597
3.681
193,867
+0.06(+1.71%)
Jul 30, 2009
3.584
3.681
3.584
3.619
291,246
+0.04(+0.98%)
Jul 29, 2009
3.752
3.791
3.531
3.584
266,975
-0.12(-3.21%)
Jul 28, 2009
3.716
3.783
3.690
3.703
190,562
-0.04(-1.18%)
Jul 27, 2009
3.716
3.747
3.699
3.747
137,473
+0.05(+1.43%)
Jul 24, 2009
3.664
3.703
3.630
3.694
1,088
-0.00(-0.12%)
Jul 23, 2009
3.659
3.712
3.593
3.699
273,692
+0.02(+0.48%)
Jul 22, 2009
3.694
3.725
3.637
3.681
183,349
-0.02(-0.60%)
Jul 21, 2009
3.769
3.791
3.690
3.703
195,058
-0.04(-1.18%)
Jul 20, 2009
3.549
3.747
3.545
3.747
339,984
+0.19(+5.33%)
Jul 17, 2009
3.527
3.575
3.509
3.558
200,256
+0.04(+1.13%)
Jul 16, 2009
3.492
3.523
3.460
3.518
204,539
+0.02(+0.50%)
Jul 15, 2009
3.465
3.527
3.417
3.500
293,712
+0.05(+1.53%)
Jul 14, 2009
3.434
3.487
3.395
3.448
126,699
+0.02(+0.64%)
Jul 13, 2009
3.311
3.434
3.306
3.426
132,013
+0.12(+3.60%)
Jul 10, 2009
3.267
3.346
3.254
3.306
235,732
+0.00(+0.13%)
Jul 09, 2009
3.536
3.536
3.267
3.302
273,157
-0.20(-5.79%)
Jul 08, 2009
3.584
3.584
3.454
3.505
171,774
-0.05(-1.36%)
Jul 07, 2009
3.677
3.677
3.549
3.553
152,267
-0.12(-3.36%)
Jul 06, 2009
3.553
3.699
3.421
3.677
264,979
+0.17(+4.77%)
Jul 02, 2009
3.677
3.677
3.509
3.509
204,856
-0.22(-5.80%)
Jul 01, 2009
3.734
3.787
3.690
3.725
151,278
+0.02(+0.48%)
Jun 30, 2009
3.730
3.747
3.650
3.708
181,586
-0.03(-0.71%)
Jun 29, 2009
3.699
3.791
3.593
3.734
359,972
+0.02(+0.47%)
Jun 26, 2009
3.589
3.721
3.540
3.716
763,365
+0.06(+1.57%)
Jun 25, 2009
3.650
3.672
3.613
3.659
309,018
+0.09(+2.47%)
Jun 24, 2009
3.531
3.584
3.527
3.571
152,811
+0.07(+2.14%)
Jun 23, 2009
3.452
3.562
3.421
3.496
272,031
+0.06(+1.67%)
Jun 22, 2009
3.470
3.487
3.390
3.439
158,758
-0.07(-1.89%)
Jun 19, 2009
3.522
3.545
3.456
3.505
271,911
+0.04(+1.15%)
Jun 18, 2009
3.373
3.470
3.359
3.465
169,607
+0.13(+3.83%)
Jun 17, 2009
3.254
3.373
3.249
3.337
166,722
+0.07(+2.30%)
Jun 16, 2009
3.399
3.448
3.223
3.262
276,500
-0.10(-2.89%)
Jun 15, 2009
3.434
3.461
3.329
3.359
288,138
-0.11(-3.18%)
Jun 12, 2009
3.474
3.496
3.386
3.470
151,366
-0.02(-0.51%)
Jun 11, 2009
3.434
3.509
3.417
3.487
255,806
+0.07(+2.20%)
Jun 10, 2009
3.514
3.522
3.351
3.412
146,371
-0.06(-1.78%)
Jun 09, 2009
3.483
3.514
3.461
3.474
177,959
+0.04(+1.03%)
Jun 08, 2009
3.474
3.496
3.426
3.439
199,562
-0.11(-3.23%)
Jun 05, 2009
3.562
3.589
3.492
3.553
96,862
+0.01(+0.25%)
Jun 04, 2009
3.496
3.575
3.470
3.545
171,338
+0.07(+2.16%)
Jun 03, 2009
3.478
3.492
3.417
3.470
129,518
-0.04(-1.01%)
Jun 02, 2009
3.311
3.518
3.311
3.505
215,876
+0.13(+3.79%)
Jun 01, 2009
3.284
3.377
3.271
3.377
255,956
+0.18(+5.66%)
May 29, 2009
3.284
3.386
3.196
3.196
503,643
-0.13(-3.85%)
May 28, 2009
3.364
3.386
3.174
3.324
227,487
-0.01(-0.26%)
May 27, 2009
3.386
3.395
3.271
3.333
231,053
-0.06(-1.69%)
May 26, 2009
3.227
3.390
3.201
3.390
270,135
+0.15(+4.63%)
May 22, 2009
3.187
3.324
3.183
3.240
242,002
+0.06(+1.94%)
May 21, 2009
3.090
3.205
3.090
3.179
307,766
+0.01(+0.42%)
May 20, 2009
3.196
3.209
3.117
3.165
631,247
-0.03(-0.83%)
May 19, 2009
3.165
3.227
3.082
3.192
231,010
+0.02(+0.70%)
May 18, 2009
3.139
3.183
3.068
3.170
261,323
+0.07(+2.28%)
May 15, 2009
3.126
3.126
2.998
3.099
216,751
-0.00(-0.14%)
May 14, 2009
3.020
3.126
3.020
3.104
219,013
+0.10(+3.38%)
May 13, 2009
3.073
3.121
2.998
3.002
360,363
-0.10(-3.27%)
May 12, 2009
3.126
3.130
3.051
3.104
246,575
+0.01(+0.28%)
May 11, 2009
3.068
3.130
3.033
3.095
360,095
+0.03(+0.86%)
May 08, 2009
2.861
3.108
2.804
3.068
703,943
+0.25(+8.75%)
May 07, 2009
2.707
2.888
2.694
2.822
590,175
+0.17(+6.49%)
May 06, 2009
2.645
2.667
2.473
2.650
672,294
+0.02(+0.67%)
May 05, 2009
2.685
2.707
2.566
2.632
278,097
-0.06(-2.29%)
May 04, 2009
2.641
2.755
2.557
2.694
371,826
+0.02(+0.66%)
May 01, 2009
2.729
2.755
2.650
2.676
308,551
-0.02(-0.82%)
Apr 30, 2009
2.852
2.866
2.601
2.698
385,280
-0.12(-4.37%)
Apr 29, 2009
2.354
2.910
2.354
2.822
652,072
+0.50(+21.44%)
Apr 28, 2009
2.266
2.337
2.266
2.323
107,055
+0.05(+2.13%)
Apr 27, 2009
2.266
2.292
2.235
2.275
155,281
-0.04(-1.53%)
Apr 24, 2009
2.218
2.341
2.213
2.310
238,540
+0.09(+4.18%)
Apr 23, 2009
2.257
2.257
2.209
2.218
161,954
-0.02(-0.98%)
Apr 22, 2009
2.253
2.301
2.204
2.240
237,470
-0.04(-1.55%)
Apr 21, 2009
2.262
2.403
2.226
2.275
396,138
+0.03(+1.18%)
Apr 20, 2009
2.257
2.270
2.226
2.248
269,541
-0.07(-2.86%)
Apr 17, 2009
2.332
2.332
2.297
2.315
210,681
-0.02(-0.76%)
Apr 16, 2009
2.310
2.350
2.270
2.332
283,847
+0.05(+2.12%)
Apr 15, 2009
2.222
2.297
2.222
2.284
132,662
+0.04(+1.97%)
Apr 14, 2009
2.284
2.310
2.156
2.240
175,324
-0.05(-2.12%)
Apr 13, 2009
2.270
2.315
2.270
2.288
73,732
-0.01(-0.38%)
Apr 09, 2009
2.292
2.306
2.262
2.297
156,635
+0.03(+1.36%)
Apr 08, 2009
2.178
2.266
2.165
2.266
98,728
+0.08(+3.63%)
Apr 07, 2009
2.204
2.257
2.182
2.187
125,648
-0.02(-1.00%)
Apr 06, 2009
2.222
2.226
2.173
2.209
152,877
-0.04(-1.57%)
Apr 03, 2009
2.257
2.284
2.218
2.244
175,251
-0.05(-2.30%)
Apr 02, 2009
2.319
2.403
2.257
2.297
222,368
+0.03(+1.36%)
Apr 01, 2009
2.244
2.332
2.187
2.266
253,202
-0.03(-1.15%)
Mar 31, 2009
2.085
2.328
2.024
2.292
594,852
+0.24(+11.83%)
Mar 30, 2009
2.147
2.160
2.002
2.050
226,253
-0.32(-13.41%)
Mar 26, 2009
2.337
2.367
2.284
2.367
449,186
+0.11(+4.88%)
Mar 25, 2009
2.253
2.315
2.187
2.257
304,951
+0.04(+1.79%)
Mar 24, 2009
2.257
2.292
2.213
2.218
182,879
-0.07(-2.90%)
Mar 23, 2009
2.235
2.284
2.209
2.284
455,485
+0.10(+4.65%)
Mar 20, 2009
2.200
2.200
2.156
2.182
387,040
-0.02(-0.80%)
Mar 19, 2009
2.226
2.231
2.178
2.200
253,965
-0.00(-0.20%)
Mar 18, 2009
2.173
2.204
2.116
2.204
253,466
+0.04(+1.83%)
Mar 17, 2009
2.059
2.182
2.046
2.165
251,730
+0.11(+5.14%)
Mar 16, 2009
2.028
2.200
2.019
2.059
439,020
+0.08(+4.01%)
Mar 13, 2009
1.966
2.028
1.931
1.979
0
+0.03(+1.58%)
Mar 12, 2009
1.777
1.962
1.759
1.949
238,699
+0.17(+9.68%)
Mar 11, 2009
1.759
1.794
1.759
1.777
162,444
+0.02(+1.26%)
Mar 10, 2009
1.759
1.777
1.697
1.755
370,338
+0.05(+3.11%)
Mar 09, 2009
1.733
1.808
1.697
1.702
262,017
-0.06(-3.26%)
Mar 06, 2009
1.763
1.799
1.731
1.759
0
+0.02(+1.27%)
Mar 05, 2009
1.737
1.825
1.715
1.737
88,208
-0.04(-2.48%)
Mar 04, 2009
1.763
1.808
1.755
1.781
240,446
+0.03(+1.76%)
Mar 02, 2009
1.675
1.772
1.675
1.750
593,392
+0.07(+4.47%)
Feb 27, 2009
1.627
1.741
1.618
1.675
0
+0.03(+1.60%)
Feb 26, 2009
1.653
1.741
1.649
1.649
132,233
+0.01(+0.54%)
Feb 25, 2009
1.719
1.737
1.600
1.640
181,362
-0.08(-4.62%)
Feb 24, 2009
1.574
1.719
1.547
1.719
286,533
+0.15(+9.86%)
Feb 23, 2009
1.636
1.701
1.565
1.565
225,112
-0.07(-4.31%)
Feb 20, 2009
1.887
1.887
1.574
1.636
405,254
-0.28(-14.52%)
Feb 19, 2009
1.971
2.006
1.913
1.913
254,842
-0.04(-1.81%)
Feb 18, 2009
1.984
2.024
1.940
1.949
231,670
-0.02(-1.12%)
Feb 17, 2009
2.072
2.099
1.940
1.971
318,286
-0.15(-6.88%)
Feb 13, 2009
2.147
2.160
2.081
2.116
262,405
-0.02(-1.03%)
Feb 12, 2009
2.112
2.169
2.090
2.138
268,125
+0.00(+0.00%)
Feb 11, 2009
2.107
2.156
2.085
2.138
168,637
+0.03(+1.46%)
Feb 10, 2009
2.191
2.213
2.107
2.107
183,494
-0.08(-3.82%)
Feb 09, 2009
2.173
2.209
2.147
2.191
237,075
+0.02(+0.81%)
Feb 06, 2009
2.134
2.222
2.081
2.173
399,976
+0.03(+1.44%)
Feb 05, 2009
2.112
2.182
2.076
2.143
312,012
+0.02(+1.04%)
Feb 04, 2009
2.182
2.213
2.121
2.121
125,043
-0.07(-3.02%)
Feb 03, 2009
2.156
2.196
2.134
2.187
155,029
+0.05(+2.27%)
Feb 02, 2009
2.072
2.173
2.015
2.138
355,440
+0.09(+4.53%)
Jan 30, 2009
2.147
2.182
2.041
2.046
0
-0.07(-3.53%)
Jan 29, 2009
2.090
2.173
2.072
2.121
154,998
+0.02(+0.84%)
Jan 28, 2009
2.076
2.103
2.037
2.103
258,662
+0.04(+1.92%)
Jan 27, 2009
2.028
2.138
1.984
2.063
404,971
+0.05(+2.41%)
Jan 26, 2009
1.979
2.081
1.979
2.015
280,243
+0.04(+2.24%)
Jan 23, 2009
1.887
2.006
1.874
1.971
153,203
+0.04(+2.29%)
Jan 22, 2009
2.019
2.019
1.905
1.927
73,691
-0.11(-5.41%)
Jan 21, 2009
1.900
2.054
1.896
2.037
241,482
+0.15(+8.20%)
Jan 20, 2009
2.028
2.032
1.878
1.882
243,914
-0.19(-8.96%)
Jan 16, 2009
2.151
2.200
2.019
2.068
371,339
-0.04(-2.09%)
Jan 15, 2009
2.129
2.169
2.112
2.112
201,883
-0.03(-1.44%)
Jan 14, 2009
2.200
2.204
2.138
2.143
190,945
-0.08(-3.57%)
Jan 13, 2009
2.222
2.235
2.182
2.222
163,612
+0.00(+0.00%)
Jan 12, 2009
2.315
2.315
2.222
2.222
77,504
-0.09(-3.82%)
Jan 09, 2009
2.447
2.447
2.292
2.310
127,064
-0.11(-4.73%)
Jan 08, 2009
2.306
2.442
2.297
2.425
535,301
+0.12(+5.16%)
Jan 07, 2009
2.425
2.429
2.292
2.306
178,272
-0.15(-6.27%)
Jan 06, 2009
2.478
2.478
2.381
2.460
214,762
+0.01(+0.36%)
Jan 05, 2009
2.438
2.460
2.416
2.451
145,679
+0.03(+1.28%)
Jan 02, 2009
2.398
2.431
2.381
2.420
0
+0.04(+1.67%)
Jan 01, 2009
2.222
2.394
2.222
2.381
0
+0.00(+0.00%)
Dec 31, 2008
2.222
2.394
2.222
2.381
366,020
+0.17(+7.78%)
Dec 30, 2008
2.359
2.385
2.173
2.209
432,070
-0.16(-6.70%)
Dec 29, 2008
2.381
2.407
2.292
2.367
170,331
-0.06(-2.36%)
Dec 26, 2008
2.367
2.447
2.367
2.425
118,975
+0.02(+0.92%)
Dec 24, 2008
2.310
2.451
2.266
2.403
146,306
+0.12(+5.21%)
Dec 23, 2008
2.248
2.376
2.222
2.284
261,452
+0.05(+2.37%)
Dec 22, 2008
2.288
2.292
2.182
2.231
485,599
-0.04(-1.56%)
Dec 19, 2008
2.442
2.513
2.235
2.266
855,711
-0.08(-3.56%)
Dec 18, 2008
2.315
2.381
2.266
2.350
270,081
+0.04(+1.91%)
Dec 17, 2008
2.315
2.354
2.270
2.306
643,446
-0.03(-1.13%)
Dec 16, 2008
2.284
2.341
2.275
2.332
320,609
+0.07(+3.32%)
Dec 15, 2008
2.376
2.385
2.213
2.257
227,435
-0.13(-5.54%)
Dec 12, 2008
2.257
2.389
2.204
2.389
252,193
+0.10(+4.23%)
Dec 11, 2008
2.248
2.354
2.248
2.292
203,985
-0.01(-0.57%)
Dec 10, 2008
2.337
2.376
2.235
2.306
218,972
-0.05(-2.06%)
Dec 09, 2008
2.500
2.592
2.319
2.354
316,664
-0.17(-6.81%)
Dec 08, 2008
2.381
2.548
2.372
2.526
282,763
+0.15(+6.51%)
Dec 05, 2008
2.253
2.372
2.196
2.372
214,358
+0.10(+4.47%)
Dec 04, 2008
2.235
2.367
2.235
2.270
253,690
+0.00(+0.19%)
Dec 03, 2008
2.213
2.328
2.191
2.266
281,300
-0.03(-1.15%)
Dec 02, 2008
2.134
2.292
2.129
2.292
238,926
+0.19(+8.79%)
Dec 01, 2008
2.381
2.381
2.107
2.107
338,063
-0.26(-11.15%)
Nov 28, 2008
2.398
2.429
2.372
2.372
112,200
-0.04(-1.65%)
Nov 26, 2008
2.200
2.412
2.200
2.412
323,877
+0.14(+6.01%)
Nov 25, 2008
2.301
2.341
2.182
2.275
419,197
-0.02(-0.96%)
Nov 24, 2008
1.781
2.306
1.781
2.297
371,257
+0.25(+12.04%)
Nov 21, 2008
1.931
2.054
1.874
2.050
739,741
+0.12(+6.41%)
Nov 20, 2008
1.944
2.000
1.887
1.927
345,539
-0.08(-3.96%)
Nov 19, 2008
2.240
2.244
1.999
2.006
333,747
-0.25(-11.13%)
Nov 18, 2008
2.151
2.257
2.116
2.257
446,448
+0.11(+4.92%)
Nov 17, 2008
2.072
2.248
1.949
2.151
266,583
-0.01(-0.41%)
Nov 14, 2008
2.138
2.218
2.094
2.160
450,930
+0.02(+1.03%)
Nov 13, 2008
1.935
2.138
1.860
2.138
327,840
+0.21(+10.73%)
Nov 12, 2008
2.059
2.059
1.922
1.931
530,903
-0.15(-7.40%)
Nov 11, 2008
2.037
2.147
2.006
2.085
292,657
-0.02(-0.84%)
Nov 10, 2008
2.090
2.226
2.068
2.103
394,441
+0.05(+2.58%)
Nov 07, 2008
1.935
2.059
1.913
2.050
636,795
+0.13(+6.65%)
Nov 06, 2008
1.905
2.024
1.865
1.922
622,918
-0.03(-1.58%)
Nov 05, 2008
1.856
1.966
1.763
1.953
698,004
+0.04(+2.07%)
Nov 04, 2008
1.662
1.913
1.618
1.913
929,162
+0.28(+16.98%)
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.