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
Acco Brands Corp
(NY:
ACCO
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 29, 2010
4.788
4.866
4.773
4.835
583,061
+0.00(+0.00%)
Oct 28, 2010
4.936
4.943
4.734
4.835
564,931
-0.02(-0.48%)
Oct 27, 2010
4.517
4.928
4.517
4.858
1,345,919
+0.25(+5.39%)
Oct 25, 2010
4.610
4.734
4.571
4.610
154,220
+0.06(+1.37%)
Oct 22, 2010
4.618
4.618
4.470
4.548
118,455
-0.05(-1.18%)
Oct 21, 2010
4.711
4.749
4.385
4.602
358,435
-0.05(-1.17%)
Oct 20, 2010
4.524
4.765
4.524
4.656
372,068
+0.18(+3.99%)
Oct 19, 2010
4.649
4.703
4.424
4.478
266,619
-0.28(-5.87%)
Oct 18, 2010
4.711
4.781
4.656
4.757
157,087
+0.07(+1.49%)
Oct 15, 2010
4.718
4.749
4.563
4.687
334,660
+0.05(+1.17%)
Oct 14, 2010
4.773
4.812
4.571
4.633
356,989
-0.15(-3.08%)
Oct 13, 2010
4.579
4.819
4.540
4.781
616,498
+0.23(+4.94%)
Oct 12, 2010
4.548
4.594
4.424
4.555
304,998
+0.02(+0.51%)
Oct 11, 2010
4.555
4.633
4.524
4.532
263,578
-0.02(-0.34%)
Oct 08, 2010
4.548
4.579
4.385
4.548
497,358
+0.10(+2.27%)
Oct 07, 2010
4.563
4.594
4.377
4.447
1,398
-0.05(-1.21%)
Oct 06, 2010
4.571
4.579
4.439
4.501
216,571
-0.07(-1.53%)
Oct 05, 2010
4.439
4.579
4.377
4.571
282,643
+0.21(+4.80%)
Oct 04, 2010
4.579
4.579
4.284
4.361
319,888
-0.23(-5.07%)
Oct 01, 2010
4.594
4.633
4.424
4.594
247,235
+0.13(+2.90%)
Sep 30, 2010
4.465
4.610
4.400
4.465
6,075
-0.08(-1.65%)
Sep 29, 2010
4.501
4.571
4.431
4.540
244,793
+0.01(+0.17%)
Sep 28, 2010
4.424
4.563
4.307
4.532
659
+0.13(+3.00%)
Sep 27, 2010
4.625
4.625
4.369
4.400
348,134
-0.22(-4.71%)
Sep 24, 2010
4.392
4.625
4.354
4.618
532,094
+0.33(+7.60%)
Sep 23, 2010
4.455
4.641
4.245
4.292
2,734
-0.23(-5.15%)
Sep 22, 2010
4.703
4.703
4.455
4.524
423,678
-0.20(-4.27%)
Sep 21, 2010
4.889
4.951
4.664
4.726
620,789
-0.16(-3.33%)
Sep 20, 2010
4.695
4.928
4.602
4.889
1,710,001
+0.30(+6.60%)
Sep 17, 2010
4.587
4.711
4.478
4.587
395,362
-0.05(-1.17%)
Sep 15, 2010
5.006
5.006
4.532
4.641
3,171,679
-0.41(-8.14%)
Sep 14, 2010
4.990
5.122
4.936
5.052
323,975
+0.06(+1.24%)
Sep 13, 2010
4.804
5.013
4.726
4.990
393,448
+0.26(+5.58%)
Sep 10, 2010
4.749
4.843
4.695
4.726
167,281
+0.02(+0.33%)
Sep 09, 2010
4.889
4.943
4.649
4.711
249,943
-0.06(-1.30%)
Sep 08, 2010
4.656
4.802
4.618
4.773
209,595
+0.14(+3.02%)
Sep 07, 2010
4.788
4.843
4.618
4.633
2,224
-0.20(-4.17%)
Sep 03, 2010
4.928
4.967
4.788
4.835
673,079
-0.05(-1.11%)
Sep 02, 2010
4.765
4.889
4.680
4.889
1,106
+0.17(+3.62%)
Sep 01, 2010
4.579
4.718
4.470
4.718
359,565
+0.24(+5.37%)
Aug 31, 2010
4.455
4.641
4.284
4.478
5,154
+0.02(+0.52%)
Aug 30, 2010
4.524
4.579
4.439
4.455
427,176
-0.11(-2.38%)
Aug 27, 2010
4.563
4.563
4.323
4.563
361,947
+0.16(+3.70%)
Aug 26, 2010
4.400
4.544
4.369
4.400
340,866
+0.04(+0.89%)
Aug 25, 2010
4.167
4.385
4.082
4.361
1,542
+0.16(+3.88%)
Aug 24, 2010
4.377
4.392
4.198
4.198
6,267
-0.28(-6.24%)
Aug 23, 2010
4.610
4.695
4.470
4.478
518,116
-0.09(-1.87%)
Aug 20, 2010
4.672
4.687
4.548
4.563
716,402
-0.16(-3.29%)
Aug 19, 2010
4.943
4.975
4.695
4.718
2,332
-0.26(-5.15%)
Aug 18, 2010
4.905
4.982
4.858
4.975
24,290
+0.07(+1.42%)
Aug 17, 2010
4.742
4.959
4.742
4.905
3,718
+0.23(+4.98%)
Aug 16, 2010
4.618
4.897
4.563
4.672
295,119
+0.02(+0.50%)
Aug 13, 2010
4.649
4.680
4.571
4.649
531,606
+0.01(+0.17%)
Aug 12, 2010
4.579
4.687
4.517
4.641
433,761
-0.04(-0.83%)
Aug 11, 2010
4.843
4.866
4.656
4.680
739,267
-0.32(-6.37%)
Aug 10, 2010
5.145
5.200
4.967
4.998
2,879
-0.24(-4.59%)
Aug 09, 2010
5.029
5.285
5.029
5.238
457,701
+0.25(+4.98%)
Aug 06, 2010
4.990
5.029
4.734
4.990
914,204
+0.05(+0.94%)
Aug 05, 2010
4.951
5.044
4.881
4.943
453,293
-0.06(-1.24%)
Aug 04, 2010
4.928
5.052
4.901
5.006
382,180
+0.08(+1.57%)
Aug 03, 2010
4.889
5.052
4.773
4.928
442,382
+0.02(+0.32%)
Aug 02, 2010
4.711
4.975
4.672
4.912
415,721
+0.32(+6.93%)
Jul 30, 2010
4.594
4.765
4.447
4.594
307,770
-0.03(-0.67%)
Jul 29, 2010
4.361
4.703
4.299
4.625
453,517
+0.32(+7.39%)
Jul 28, 2010
4.486
4.555
4.222
4.307
415,780
-0.21(-4.64%)
Jul 27, 2010
4.540
4.765
4.478
4.517
795,603
+0.05(+1.04%)
Jul 26, 2010
4.152
4.478
4.129
4.470
456,196
+0.35(+8.47%)
Jul 23, 2010
4.035
4.168
3.997
4.121
489,246
+0.06(+1.53%)
Jul 22, 2010
3.873
4.082
3.873
4.059
416,370
+0.26(+6.95%)
Jul 21, 2010
3.880
3.919
3.741
3.795
346,593
-0.09(-2.20%)
Jul 20, 2010
3.725
3.888
3.647
3.880
645,255
+0.08(+2.04%)
Jul 19, 2010
3.834
3.880
3.694
3.803
465,029
-0.02(-0.61%)
Jul 16, 2010
3.826
4.051
3.756
3.826
726,284
-0.28(-6.81%)
Jul 15, 2010
4.338
4.338
3.997
4.105
515,887
-0.24(-5.54%)
Jul 14, 2010
4.400
4.470
4.307
4.346
346,251
-0.09(-2.10%)
Jul 13, 2010
4.439
4.462
4.191
4.439
6,116
+0.24(+5.73%)
Jul 12, 2010
4.299
4.385
4.098
4.198
284,005
-0.13(-3.05%)
Jul 09, 2010
4.330
4.330
4.074
4.330
331,382
+0.19(+4.69%)
Jul 08, 2010
4.136
4.214
3.966
4.136
1,859
+0.23(+5.96%)
Jul 07, 2010
3.904
3.989
3.593
3.904
805,640
+0.15(+3.93%)
Jul 06, 2010
3.950
4.035
3.715
3.756
549,910
-0.10(-2.62%)
Jul 02, 2010
3.857
4.043
3.803
3.857
692,521
-0.11(-2.74%)
Jul 01, 2010
3.888
4.012
3.702
3.966
984,616
+0.09(+2.40%)
Jun 30, 2010
3.873
4.090
3.826
3.873
4,906
-0.18(-4.41%)
Jun 29, 2010
4.167
4.167
3.904
4.051
1,214,848
-0.36(-8.26%)
Jun 25, 2010
4.416
4.501
4.113
4.416
1,297,856
+0.29(+7.16%)
Jun 24, 2010
4.121
4.144
4.004
4.121
367
-0.07(-1.67%)
Jun 23, 2010
4.214
4.307
4.074
4.191
718,398
-0.05(-1.10%)
Jun 22, 2010
4.237
4.424
4.090
4.237
1,801
+0.16(+4.00%)
Jun 21, 2010
4.237
4.361
4.012
4.074
527,152
-0.07(-1.69%)
Jun 18, 2010
4.144
4.191
4.035
4.144
921,238
+0.13(+3.29%)
Jun 17, 2010
4.012
4.160
3.950
4.012
990,866
-0.13(-3.18%)
Jun 16, 2010
4.245
4.292
4.082
4.144
907,819
-0.17(-3.96%)
Jun 15, 2010
4.315
4.377
4.175
4.315
3,131
+0.12(+2.96%)
Jun 14, 2010
4.292
4.392
4.167
4.191
539,443
-0.07(-1.64%)
Jun 11, 2010
4.392
4.447
4.198
4.261
1,070,456
-0.19(-4.19%)
Jun 10, 2010
4.447
4.571
4.292
4.447
2,909
+0.09(+1.96%)
Jun 09, 2010
4.602
4.602
4.323
4.361
524,803
-0.16(-3.60%)
Jun 08, 2010
4.773
4.819
4.470
4.524
1,107,952
-0.22(-4.58%)
Jun 07, 2010
4.734
4.812
4.610
4.742
720,640
+0.06(+1.33%)
Jun 04, 2010
4.680
4.936
4.656
4.680
813,410
-0.43(-8.36%)
Jun 03, 2010
5.106
5.332
5.039
5.106
593,950
-0.12(-2.37%)
Jun 02, 2010
5.231
5.332
5.106
5.231
557,166
+0.05(+1.05%)
Jun 01, 2010
5.176
5.425
5.145
5.176
2,539
-0.30(-5.52%)
May 28, 2010
5.479
5.611
5.355
5.479
428,569
-0.19(-3.29%)
May 27, 2010
5.332
5.689
5.314
5.665
546,677
+0.54(+10.44%)
May 26, 2010
5.130
5.277
5.068
5.130
2,547
+0.09(+1.69%)
May 25, 2010
4.726
5.060
4.656
5.044
658,531
+0.10(+2.04%)
May 24, 2010
5.075
5.106
4.920
4.943
383,212
-0.12(-2.45%)
May 21, 2010
4.703
5.141
4.602
5.068
548,947
+0.23(+4.82%)
May 20, 2010
4.920
5.044
4.804
4.835
514,833
-0.44(-8.38%)
May 19, 2010
5.355
5.487
4.959
5.277
631,460
-0.08(-1.45%)
May 18, 2010
5.820
5.867
5.316
5.355
577,706
-0.35(-6.12%)
May 17, 2010
5.983
6.139
5.487
5.704
689,205
-0.23(-3.80%)
May 14, 2010
5.929
6.208
5.828
5.929
558,139
-0.29(-4.74%)
May 13, 2010
6.193
6.472
6.170
6.224
404,369
-0.03(-0.50%)
May 12, 2010
5.952
6.309
5.875
6.255
460,837
+0.34(+5.77%)
May 11, 2010
5.867
5.948
5.836
5.914
668,706
+0.06(+1.06%)
May 10, 2010
5.828
5.914
5.813
5.851
1,547,829
+0.36(+6.50%)
May 07, 2010
5.983
5.995
5.440
5.494
1,235,502
-0.47(-7.93%)
May 06, 2010
6.247
6.620
5.355
5.968
455,620
-0.14(-2.29%)
May 05, 2010
6.259
6.488
6.108
6.108
546,659
-0.38(-5.86%)
May 04, 2010
6.969
6.985
6.434
6.488
543,121
-0.65(-9.13%)
May 03, 2010
7.132
7.217
7.023
7.140
531,774
+0.05(+0.77%)
Apr 30, 2010
7.264
7.342
7.085
7.085
752,073
-0.15(-2.04%)
Apr 29, 2010
7.179
7.349
7.147
7.233
449,664
+0.16(+2.19%)
Apr 28, 2010
7.023
7.279
6.899
7.078
656,402
-0.02(-0.33%)
Apr 27, 2010
7.023
7.314
6.969
7.101
1,377,955
-0.01(-0.11%)
Apr 26, 2010
6.891
7.256
6.868
7.109
543,042
+0.23(+3.39%)
Apr 23, 2010
6.449
6.876
6.410
6.876
401,857
+0.46(+7.13%)
Apr 22, 2010
6.185
6.465
6.174
6.418
253,629
+0.12(+1.97%)
Apr 21, 2010
6.201
6.309
6.131
6.294
348,196
+0.16(+2.53%)
Apr 20, 2010
5.991
6.146
5.960
6.139
461,862
+0.22(+3.67%)
Apr 19, 2010
5.712
6.007
5.712
5.921
691,696
+0.18(+3.11%)
Apr 16, 2010
5.983
6.170
5.743
5.743
296,393
-0.26(-4.27%)
Apr 15, 2010
6.100
6.193
5.968
5.999
246,542
-0.12(-1.90%)
Apr 14, 2010
5.875
6.177
5.828
6.115
331,187
+0.29(+4.93%)
Apr 13, 2010
5.875
5.875
5.681
5.828
241,859
-0.08(-1.31%)
Apr 12, 2010
5.976
5.976
5.782
5.906
264,097
-0.05(-0.78%)
Apr 09, 2010
5.883
6.014
5.805
5.952
212,299
+0.07(+1.19%)
Apr 08, 2010
6.100
6.100
5.844
5.883
287,933
-0.27(-4.41%)
Apr 07, 2010
6.271
6.271
6.045
6.154
227,475
-0.15(-2.34%)
Apr 06, 2010
6.077
6.309
5.999
6.302
237,185
+0.21(+3.44%)
Apr 05, 2010
6.022
6.185
5.929
6.092
329,144
+0.09(+1.55%)
Apr 01, 2010
6.022
5.999
5.999
5.999
491,329
+0.05(+0.91%)
Mar 31, 2010
6.022
6.084
5.890
5.945
403,364
-0.12(-2.05%)
Mar 30, 2010
6.053
6.108
5.976
6.069
262,172
+0.01(+0.13%)
Mar 29, 2010
5.976
6.069
5.921
6.061
276,842
+0.10(+1.69%)
Mar 26, 2010
5.914
5.983
5.859
5.960
371,814
+0.05(+0.92%)
Mar 25, 2010
5.929
5.952
5.859
5.906
333,575
+0.00(+0.00%)
Mar 24, 2010
5.665
5.960
5.665
5.906
572,283
+0.19(+3.40%)
Mar 23, 2010
5.673
5.743
5.502
5.712
455,669
+0.02(+0.41%)
Mar 22, 2010
5.510
5.704
5.448
5.689
295,921
+0.16(+2.81%)
Mar 19, 2010
5.805
5.937
5.479
5.533
1,551,584
-0.27(-4.68%)
Mar 18, 2010
5.789
5.890
5.727
5.805
198,175
-0.01(-0.13%)
Mar 17, 2010
5.758
5.859
5.626
5.813
260,306
+0.05(+0.94%)
Mar 16, 2010
6.038
6.170
5.696
5.758
323,911
-0.26(-4.38%)
Mar 15, 2010
5.960
6.045
5.906
6.022
227,908
+0.00(+0.00%)
Mar 12, 2010
6.286
6.333
5.937
6.022
296,052
-0.24(-3.84%)
Mar 11, 2010
6.263
6.325
6.088
6.263
212,183
-0.07(-1.10%)
Mar 10, 2010
6.418
6.690
6.278
6.333
365,575
-0.10(-1.57%)
Mar 09, 2010
6.255
6.488
6.208
6.434
505,387
+0.15(+2.35%)
Mar 08, 2010
6.108
6.340
6.108
6.286
260,034
+0.19(+3.18%)
Mar 05, 2010
6.115
6.208
6.022
6.092
318,269
+0.04(+0.64%)
Mar 04, 2010
6.131
6.201
5.983
6.053
156,832
-0.08(-1.27%)
Mar 03, 2010
5.991
6.243
5.929
6.131
240,237
+0.17(+2.85%)
Mar 02, 2010
6.170
6.271
5.921
5.961
605,377
-0.21(-3.38%)
Mar 01, 2010
5.595
6.208
5.510
6.170
508,143
+0.61(+10.88%)
Feb 26, 2010
5.626
5.704
5.463
5.564
285,737
-0.07(-1.24%)
Feb 25, 2010
5.564
5.650
5.386
5.634
330,374
-0.09(-1.63%)
Feb 24, 2010
5.642
5.782
5.611
5.727
454,094
+0.10(+1.79%)
Feb 23, 2010
5.820
5.890
5.626
5.626
709,936
-0.23(-3.85%)
Feb 22, 2010
5.859
6.030
5.828
5.851
344,948
+0.02(+0.40%)
Feb 19, 2010
5.820
5.960
5.735
5.828
317,983
+0.01(+0.13%)
Feb 18, 2010
5.820
5.867
5.743
5.820
294,863
+0.01(+0.13%)
Feb 17, 2010
5.844
5.906
5.782
5.813
450,160
-0.01(-0.13%)
Feb 16, 2010
5.712
5.867
5.580
5.820
516,592
+0.19(+3.45%)
Feb 12, 2010
5.696
5.626
5.626
5.626
1,189,730
-0.16(-2.82%)
Feb 11, 2010
5.021
5.844
4.912
5.789
1,681,443
+0.76(+15.12%)
Feb 10, 2010
5.494
5.541
4.594
5.029
3,869,889
-0.51(-9.24%)
Feb 09, 2010
5.510
5.557
5.386
5.541
499,849
+0.10(+1.85%)
Feb 08, 2010
5.557
5.673
5.413
5.440
506,860
-0.14(-2.50%)
Feb 05, 2010
5.626
5.634
5.347
5.580
572,146
-0.02(-0.28%)
Feb 04, 2010
5.983
6.038
5.588
5.595
629,970
-0.48(-7.92%)
Feb 03, 2010
5.991
6.100
5.789
6.077
548,925
+0.08(+1.29%)
Feb 02, 2010
6.084
6.123
5.921
5.999
560,254
-0.02(-0.32%)
Feb 01, 2010
6.030
6.162
5.906
6.018
701,972
+0.04(+0.71%)
Jan 29, 2010
6.045
6.177
5.921
5.976
544,706
-0.04(-0.65%)
Jan 28, 2010
6.224
6.224
5.867
6.014
757,633
-0.19(-3.00%)
Jan 27, 2010
6.177
6.255
5.945
6.201
449,704
-0.01(-0.12%)
Jan 26, 2010
6.302
6.309
6.185
6.208
493,528
-0.12(-1.96%)
Jan 25, 2010
6.441
6.480
6.309
6.333
454,237
-0.05(-0.73%)
Jan 22, 2010
6.387
6.434
6.294
6.379
635,378
-0.02(-0.24%)
Jan 21, 2010
6.402
6.472
6.228
6.395
568,502
+0.03(+0.49%)
Jan 20, 2010
6.496
6.527
6.255
6.364
598,608
-0.19(-2.84%)
Jan 19, 2010
6.356
6.565
6.356
6.550
393,213
+0.23(+3.69%)
Jan 15, 2010
6.278
6.317
6.317
6.317
550,989
+0.02(+0.25%)
Jan 14, 2010
6.232
6.317
6.154
6.302
285,329
+0.06(+0.99%)
Jan 13, 2010
6.255
6.317
6.069
6.240
256,997
+0.03(+0.50%)
Jan 12, 2010
6.333
6.348
6.108
6.208
480,583
-0.20(-3.15%)
Jan 11, 2010
6.325
6.472
6.271
6.410
439,513
+0.14(+2.23%)
Jan 08, 2010
6.247
6.317
6.131
6.271
184,108
-0.02(-0.37%)
Jan 07, 2010
6.115
6.294
6.084
6.294
564,997
+0.16(+2.66%)
Jan 06, 2010
5.968
6.247
5.945
6.131
304,979
+0.17(+2.86%)
Jan 05, 2010
6.139
6.201
5.906
5.960
415,734
-0.17(-2.78%)
Jan 04, 2010
5.813
6.185
5.735
6.131
501,625
+0.48(+8.52%)
Dec 31, 2009
5.851
5.650
5.650
5.650
256,810
-0.21(-3.58%)
Dec 30, 2009
5.820
5.875
5.657
5.859
253,377
+0.03(+0.53%)
Dec 29, 2009
5.859
5.898
5.735
5.828
170,607
-0.06(-1.05%)
Dec 28, 2009
5.945
5.991
5.758
5.890
163,326
-0.05(-0.78%)
Dec 24, 2009
5.937
5.937
5.859
5.937
55,551
+0.05(+0.79%)
Dec 23, 2009
5.797
5.937
5.720
5.890
273,604
+0.12(+2.15%)
Dec 22, 2009
5.743
5.782
5.603
5.766
225,877
+0.04(+0.68%)
Dec 21, 2009
5.828
5.914
5.704
5.727
337,144
-0.03(-0.54%)
Dec 18, 2009
5.789
6.053
5.673
5.758
674,437
+0.04(+0.68%)
Dec 17, 2009
5.797
5.867
5.588
5.720
335,976
-0.13(-2.25%)
Dec 16, 2009
5.712
5.859
5.541
5.851
921,711
+0.25(+4.43%)
Dec 15, 2009
5.603
5.813
5.526
5.603
432,808
-0.05(-0.82%)
Dec 14, 2009
5.595
5.689
5.595
5.650
365,168
+0.18(+3.26%)
Dec 11, 2009
5.510
5.611
5.394
5.471
191,950
+0.01(+0.14%)
Dec 10, 2009
5.665
5.665
5.417
5.463
255,969
-0.17(-3.03%)
Dec 09, 2009
5.394
5.657
5.176
5.634
476,591
+0.23(+4.31%)
Dec 08, 2009
5.394
5.479
5.238
5.401
367,257
-0.05(-0.85%)
Dec 07, 2009
5.363
5.510
5.324
5.448
228,527
+0.10(+1.89%)
Dec 04, 2009
5.339
5.463
5.130
5.347
313,473
+0.15(+2.84%)
Dec 03, 2009
5.285
5.386
5.106
5.200
278,212
-0.06(-1.18%)
Dec 02, 2009
5.246
5.588
5.169
5.262
377,298
+0.00(+0.00%)
Dec 01, 2009
5.122
5.324
5.075
5.262
760,884
+0.19(+3.83%)
Nov 30, 2009
4.656
5.091
4.656
5.068
984,535
+0.41(+8.83%)
Nov 27, 2009
4.788
4.843
4.641
4.656
223,001
-0.32(-6.40%)
Nov 25, 2009
4.827
5.006
4.711
4.975
413,590
+0.20(+4.23%)
Nov 24, 2009
4.889
4.943
4.672
4.773
409,350
-0.18(-3.60%)
Nov 23, 2009
4.858
5.277
4.843
4.951
423,474
+0.21(+4.42%)
Nov 20, 2009
4.897
4.897
4.633
4.742
373,919
-0.18(-3.63%)
Nov 19, 2009
5.277
5.277
4.897
4.920
296,008
-0.38(-7.17%)
Nov 18, 2009
5.363
5.363
5.238
5.300
181,442
-0.08(-1.44%)
Nov 17, 2009
5.192
5.448
5.068
5.378
337,434
+0.18(+3.43%)
Nov 16, 2009
5.083
5.207
5.021
5.200
189,314
+0.20(+4.04%)
Nov 13, 2009
4.967
5.083
4.788
4.998
300,919
-0.01(-0.16%)
Nov 12, 2009
5.378
5.409
4.990
5.006
254,952
-0.38(-7.06%)
Nov 11, 2009
5.463
5.588
5.277
5.386
279,178
-0.01(-0.14%)
Nov 10, 2009
5.308
5.620
5.277
5.394
390,724
+0.12(+2.36%)
Nov 09, 2009
4.951
5.394
4.936
5.269
404,646
+0.37(+7.61%)
Nov 06, 2009
4.804
5.044
4.773
4.897
325,733
+0.05(+1.12%)
Nov 05, 2009
4.656
4.874
4.571
4.843
418,316
+0.24(+5.23%)
Nov 04, 2009
4.990
5.021
4.594
4.602
266,604
-0.29(-6.02%)
Nov 03, 2009
4.742
5.029
4.455
4.897
381,874
+0.12(+2.44%)
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.