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
Western Alliance Bancorp
(NY:
WAL
)
63.03
+0.97 (+1.56%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2011
5.755
5.961
5.666
5.827
385,669
-0.09(-1.52%)
Oct 28, 2011
6.105
6.123
5.899
5.917
468,859
-0.23(-3.79%)
Oct 27, 2011
5.818
6.159
5.818
6.150
1,009,062
+0.45(+7.86%)
Oct 26, 2011
5.540
5.746
5.432
5.701
529,445
+0.28(+5.12%)
Oct 25, 2011
5.594
5.666
5.397
5.423
465,120
-0.23(-4.12%)
Oct 24, 2011
5.441
5.692
5.370
5.657
895,620
+0.23(+4.30%)
Oct 21, 2011
5.379
5.468
5.307
5.423
3,058,237
+0.15(+2.89%)
Oct 20, 2011
5.280
5.361
5.065
5.271
1,287,818
+0.01(+0.17%)
Oct 19, 2011
5.298
5.410
5.155
5.262
1,575,248
-0.05(-1.01%)
Oct 18, 2011
4.957
5.406
4.957
5.316
856,648
+0.41(+8.41%)
Oct 17, 2011
5.271
5.325
4.886
4.904
553,255
-0.43(-8.07%)
Oct 14, 2011
5.379
5.379
5.226
5.334
329,910
+0.03(+0.51%)
Oct 13, 2011
5.289
5.334
5.146
5.307
329,717
-0.03(-0.50%)
Oct 12, 2011
5.226
5.415
5.190
5.334
579,773
+0.17(+3.30%)
Oct 11, 2011
5.146
5.208
5.038
5.164
542,541
-0.04(-0.86%)
Oct 10, 2011
5.047
5.208
5.011
5.208
321,444
+0.29(+5.83%)
Oct 07, 2011
5.119
5.128
4.850
4.921
429,447
-0.19(-3.68%)
Oct 06, 2011
5.199
5.217
4.957
5.110
576,171
+0.01(+0.18%)
Oct 05, 2011
5.029
5.146
4.850
5.101
409,496
+0.03(+0.53%)
Oct 04, 2011
4.536
5.092
4.473
5.074
1,012,519
+0.47(+10.12%)
Oct 03, 2011
4.921
5.056
4.563
4.608
966,924
-0.30(-6.20%)
Sep 30, 2011
4.832
4.993
4.832
4.912
649,413
+0.00(+0.00%)
Sep 29, 2011
4.778
4.966
4.751
4.912
1,064,724
+0.28(+6.00%)
Sep 28, 2011
4.724
4.796
4.554
4.635
761,009
-0.09(-1.90%)
Sep 27, 2011
4.877
4.957
4.679
4.724
824,494
-0.01(-0.19%)
Sep 26, 2011
4.563
4.733
4.446
4.733
455,415
+0.23(+5.18%)
Sep 23, 2011
4.249
4.573
4.249
4.500
1,294,161
+0.27(+6.36%)
Sep 22, 2011
4.097
4.285
3.980
4.231
1,941,172
+0.04(+1.07%)
Sep 21, 2011
4.500
4.572
4.177
4.186
927,112
-0.30(-6.60%)
Sep 20, 2011
4.688
4.832
4.482
4.482
649,153
-0.14(-3.10%)
Sep 19, 2011
4.975
5.011
4.608
4.626
806,212
-0.47(-9.15%)
Sep 16, 2011
4.957
5.101
4.939
5.092
867,420
+0.21(+4.22%)
Sep 15, 2011
4.832
4.895
4.796
4.886
509,767
+0.12(+2.44%)
Sep 14, 2011
4.814
4.850
4.644
4.769
651,927
+0.03(+0.57%)
Sep 13, 2011
4.715
4.841
4.662
4.742
948,477
+0.07(+1.54%)
Sep 12, 2011
4.599
4.760
4.590
4.670
822,208
+0.01(+0.19%)
Sep 09, 2011
4.957
5.011
4.662
4.662
962,770
-0.39(-7.64%)
Sep 08, 2011
5.092
5.181
4.984
5.047
402,990
-0.12(-2.26%)
Sep 07, 2011
4.957
5.181
4.886
5.164
300,630
+0.34(+7.06%)
Sep 06, 2011
4.653
4.877
4.626
4.823
322,952
-0.02(-0.37%)
Sep 02, 2011
5.029
5.128
4.832
4.841
458,587
-0.38(-7.22%)
Sep 01, 2011
5.432
5.504
5.190
5.217
751,581
-0.24(-4.43%)
Aug 31, 2011
5.477
5.504
5.361
5.459
382,199
+0.03(+0.49%)
Aug 30, 2011
5.468
5.558
5.361
5.432
848,215
-0.04(-0.66%)
Aug 29, 2011
5.110
5.468
5.110
5.468
423,356
+0.43(+8.54%)
Aug 26, 2011
4.912
5.119
4.814
5.038
317,093
+0.08(+1.63%)
Aug 25, 2011
5.271
5.370
4.868
4.957
549,279
-0.22(-4.16%)
Aug 24, 2011
5.092
5.280
5.011
5.172
331,915
+0.08(+1.58%)
Aug 23, 2011
4.814
5.092
4.751
5.092
524,028
+0.31(+6.57%)
Aug 22, 2011
5.029
5.110
4.751
4.778
638,182
-0.11(-2.20%)
Aug 19, 2011
4.912
5.110
4.787
4.886
623,914
-0.13(-2.50%)
Aug 18, 2011
5.271
5.289
4.939
5.011
753,884
-0.39(-7.30%)
Aug 17, 2011
5.415
5.576
5.352
5.406
223,832
+0.03(+0.50%)
Aug 16, 2011
5.549
5.567
5.307
5.379
381,887
-0.24(-4.31%)
Aug 15, 2011
5.415
5.621
5.415
5.621
347,789
+0.26(+4.85%)
Aug 12, 2011
5.657
5.692
5.334
5.361
378,546
-0.22(-4.01%)
Aug 11, 2011
5.316
5.674
5.298
5.585
827,525
+0.31(+5.95%)
Aug 10, 2011
5.504
5.612
5.217
5.271
1,210,195
-0.39(-6.81%)
Aug 09, 2011
5.854
5.657
5.047
5.657
1,678,213
+0.23(+4.30%)
Aug 08, 2011
5.854
6.194
5.423
5.423
874,650
-0.63(-10.37%)
Aug 05, 2011
6.212
6.329
5.925
6.051
826,671
-0.09(-1.46%)
Aug 04, 2011
6.436
6.508
6.141
6.141
817,307
-0.37(-5.65%)
Aug 03, 2011
6.383
6.571
6.320
6.508
663,005
+0.13(+2.11%)
Aug 02, 2011
6.374
6.508
6.275
6.374
814,448
+0.00(+0.00%)
Aug 01, 2011
6.383
6.401
6.230
6.374
389,115
+0.07(+1.14%)
Jul 29, 2011
6.212
6.338
6.168
6.302
277,136
+0.00(+0.00%)
Jul 28, 2011
6.284
6.356
6.239
6.302
410,859
+0.02(+0.29%)
Jul 27, 2011
6.392
6.445
6.230
6.284
514,330
-0.13(-2.10%)
Jul 26, 2011
6.445
6.490
6.365
6.419
292,722
+0.00(+0.00%)
Jul 25, 2011
6.499
6.589
6.419
6.419
371,447
-0.15(-2.32%)
Jul 22, 2011
6.553
6.643
6.526
6.571
1,483,662
+0.29(+4.56%)
Jul 21, 2011
6.194
6.284
6.141
6.284
717,076
+0.13(+2.19%)
Jul 20, 2011
6.096
6.150
6.015
6.150
288,546
+0.07(+1.18%)
Jul 19, 2011
6.015
6.114
5.890
6.078
377,996
+0.12(+1.95%)
Jul 18, 2011
6.060
6.078
5.890
5.961
455,449
-0.17(-2.78%)
Jul 15, 2011
6.248
6.257
6.033
6.132
599,467
-0.11(-1.72%)
Jul 14, 2011
6.365
6.392
6.114
6.239
453,576
-0.13(-1.97%)
Jul 13, 2011
6.436
6.517
6.329
6.365
413,277
-0.02(-0.28%)
Jul 12, 2011
6.284
6.463
6.284
6.383
556,986
+0.05(+0.85%)
Jul 11, 2011
6.419
6.508
6.320
6.329
315,733
-0.19(-2.89%)
Jul 08, 2011
6.607
6.625
6.427
6.517
933,608
-0.20(-2.94%)
Jul 07, 2011
6.589
6.813
6.562
6.714
478,917
+0.18(+2.74%)
Jul 06, 2011
6.401
6.535
6.329
6.535
366,804
+0.11(+1.67%)
Jul 05, 2011
6.490
6.517
6.383
6.427
293,414
-0.08(-1.24%)
Jul 01, 2011
6.374
6.544
6.374
6.508
298,449
+0.14(+2.25%)
Jun 30, 2011
6.230
6.401
6.203
6.365
663,475
+0.16(+2.60%)
Jun 29, 2011
6.221
6.221
6.096
6.203
647,621
+0.08(+1.32%)
Jun 28, 2011
6.114
6.123
6.006
6.123
295,243
+0.02(+0.29%)
Jun 27, 2011
6.006
6.194
5.961
6.105
271,522
+0.10(+1.64%)
Jun 24, 2011
6.006
6.069
5.881
6.006
1,218,566
-0.02(-0.30%)
Jun 23, 2011
6.069
6.105
5.970
6.024
575,487
-0.12(-1.90%)
Jun 22, 2011
6.168
6.257
6.141
6.141
944,208
-0.08(-1.30%)
Jun 21, 2011
6.150
6.248
6.078
6.221
541,691
+0.12(+1.91%)
Jun 20, 2011
6.123
6.123
6.069
6.105
849,232
+0.02(+0.29%)
Jun 17, 2011
6.114
6.176
6.051
6.087
986,120
+0.03(+0.44%)
Jun 16, 2011
5.908
6.141
5.872
6.060
617,800
+0.17(+2.89%)
Jun 15, 2011
6.006
6.069
5.890
5.890
563,664
-0.16(-2.67%)
Jun 14, 2011
6.042
6.096
5.979
6.051
457,334
+0.09(+1.50%)
Jun 13, 2011
5.934
6.042
5.890
5.961
605,675
+0.06(+1.06%)
Jun 10, 2011
5.988
6.069
5.800
5.899
370,163
-0.12(-1.94%)
Jun 09, 2011
6.042
6.087
5.988
6.015
153,816
+0.01(+0.15%)
Jun 08, 2011
6.078
6.221
6.006
6.006
229,181
-0.10(-1.62%)
Jun 07, 2011
6.185
6.239
6.105
6.105
186,052
-0.02(-0.29%)
Jun 06, 2011
6.141
6.266
6.114
6.123
748,774
-0.04(-0.58%)
Jun 03, 2011
6.194
6.266
6.123
6.159
552,148
-0.39(-5.89%)
May 24, 2011
6.616
6.616
6.472
6.544
335,424
-0.06(-0.95%)
May 23, 2011
6.607
6.661
6.598
6.607
271,498
-0.11(-1.60%)
May 20, 2011
6.804
6.885
6.705
6.714
344,639
-0.13(-1.96%)
May 19, 2011
7.001
7.028
6.813
6.849
370,742
-0.11(-1.55%)
May 18, 2011
6.912
6.965
6.858
6.956
339,787
+0.04(+0.52%)
May 17, 2011
6.858
7.010
6.849
6.921
1,091,157
+0.04(+0.65%)
May 16, 2011
6.903
6.974
6.849
6.876
288,468
-0.08(-1.16%)
May 13, 2011
7.136
7.136
6.938
6.956
449,318
-0.17(-2.39%)
May 12, 2011
7.037
7.172
6.974
7.127
652,478
+0.05(+0.76%)
May 11, 2011
7.091
7.136
6.974
7.073
366,390
-0.04(-0.63%)
May 10, 2011
7.064
7.136
6.992
7.118
280,701
+0.09(+1.28%)
May 09, 2011
7.028
7.055
6.956
7.028
328,465
-0.03(-0.38%)
May 06, 2011
7.091
7.118
7.037
7.055
331,517
+0.02(+0.25%)
May 05, 2011
7.010
7.121
6.956
7.037
284,784
-0.02(-0.25%)
May 04, 2011
7.207
7.225
7.028
7.055
340,750
-0.13(-1.87%)
May 03, 2011
7.270
7.391
7.136
7.189
512,375
-0.11(-1.47%)
May 02, 2011
7.315
7.315
7.297
7.297
368,096
-0.12(-1.57%)
Apr 29, 2011
7.414
7.432
7.315
7.414
366,464
+0.01(+0.12%)
Apr 28, 2011
7.396
7.449
7.360
7.405
415,514
+0.01(+0.12%)
Apr 27, 2011
7.396
7.467
7.351
7.396
534,883
+0.04(+0.61%)
Apr 26, 2011
7.082
7.396
7.073
7.351
564,259
+0.32(+4.59%)
Apr 25, 2011
6.903
7.073
6.858
7.028
357,495
+0.12(+1.69%)
Apr 21, 2011
6.956
6.956
6.867
6.912
392,315
+0.00(+0.00%)
Apr 20, 2011
6.947
6.992
6.867
6.912
460,049
+0.05(+0.78%)
Apr 19, 2011
7.028
7.055
6.750
6.858
539,838
-0.04(-0.65%)
Apr 18, 2011
6.840
6.929
6.768
6.903
243,590
-0.02(-0.26%)
Apr 15, 2011
6.849
6.929
6.849
6.921
350,074
+0.07(+1.05%)
Apr 14, 2011
6.867
6.921
6.822
6.849
198,829
-0.06(-0.91%)
Apr 13, 2011
7.181
7.189
6.885
6.912
246,126
-0.21(-2.90%)
Apr 12, 2011
7.100
7.189
7.100
7.118
294,152
-0.05(-0.75%)
Apr 11, 2011
7.037
7.181
6.992
7.172
374,432
+0.13(+1.78%)
Apr 08, 2011
7.306
7.306
6.983
7.046
176,409
-0.22(-3.08%)
Apr 07, 2011
7.432
7.432
7.225
7.270
186,155
-0.14(-1.93%)
Apr 06, 2011
7.360
7.423
7.297
7.414
127,627
+0.09(+1.22%)
Apr 05, 2011
7.405
7.449
7.306
7.324
168,571
-0.12(-1.57%)
Apr 04, 2011
7.423
7.467
7.387
7.440
325,301
+0.04(+0.48%)
Apr 01, 2011
7.360
7.467
7.306
7.405
782,431
+0.04(+0.49%)
Mar 31, 2011
7.306
7.440
7.270
7.369
444,255
+0.03(+0.37%)
Mar 30, 2011
7.207
7.369
7.136
7.342
266,779
+0.20(+2.76%)
Mar 29, 2011
7.055
7.189
7.010
7.145
253,710
+0.10(+1.40%)
Mar 28, 2011
7.064
7.154
7.001
7.046
142,796
-0.02(-0.25%)
Mar 25, 2011
6.992
7.145
6.929
7.064
218,604
+0.11(+1.55%)
Mar 24, 2011
7.028
7.082
6.903
6.956
300,470
-0.03(-0.39%)
Mar 23, 2011
7.073
7.073
6.867
6.983
274,594
-0.10(-1.39%)
Mar 22, 2011
7.127
7.261
7.082
7.082
202,777
-0.04(-0.63%)
Mar 21, 2011
7.091
7.154
7.073
7.127
205,996
+0.18(+2.58%)
Mar 18, 2011
6.885
7.010
6.876
6.947
378,737
+0.16(+2.38%)
Mar 17, 2011
6.876
6.885
6.723
6.786
210,275
+0.03(+0.40%)
Mar 16, 2011
6.822
6.867
6.670
6.759
408,932
-0.07(-1.05%)
Mar 15, 2011
6.786
7.001
6.777
6.831
433,803
-0.17(-2.43%)
Mar 14, 2011
7.055
7.109
6.956
7.001
232,542
-0.14(-2.01%)
Mar 11, 2011
7.010
7.270
6.992
7.145
277,901
+0.07(+1.01%)
Mar 10, 2011
7.172
7.216
7.073
7.073
328,886
-0.20(-2.71%)
Mar 09, 2011
7.270
7.369
7.189
7.270
215,185
-0.04(-0.49%)
Mar 08, 2011
7.037
7.351
7.037
7.306
352,559
+0.30(+4.35%)
Mar 07, 2011
7.136
7.136
6.934
7.001
214,002
-0.12(-1.64%)
Mar 04, 2011
7.243
7.243
6.983
7.118
296,165
-0.12(-1.61%)
Mar 03, 2011
7.127
7.297
7.118
7.234
221,513
+0.17(+2.41%)
Mar 02, 2011
7.109
7.225
6.965
7.064
474,089
-0.07(-1.01%)
Mar 01, 2011
7.270
7.270
7.136
7.136
429,526
-0.13(-1.85%)
Feb 28, 2011
7.270
7.351
7.154
7.270
378,888
+0.05(+0.75%)
Feb 25, 2011
7.181
7.288
7.163
7.216
290,223
+0.05(+0.75%)
Feb 24, 2011
7.198
7.279
7.037
7.163
350,513
-0.05(-0.75%)
Feb 23, 2011
7.279
7.342
7.136
7.216
886,217
-0.07(-0.98%)
Feb 22, 2011
7.297
7.324
7.216
7.288
707,360
-0.09(-1.22%)
Feb 18, 2011
7.360
7.423
7.324
7.378
698,687
+0.04(+0.49%)
Feb 17, 2011
7.423
7.467
7.333
7.342
320,624
-0.10(-1.33%)
Feb 16, 2011
7.575
7.575
7.432
7.440
284,464
-0.08(-1.07%)
Feb 15, 2011
7.458
7.557
7.458
7.521
412,859
+0.01(+0.12%)
Feb 14, 2011
7.387
7.521
7.288
7.512
493,022
+0.14(+1.95%)
Feb 11, 2011
7.270
7.476
7.198
7.369
774,568
+0.10(+1.36%)
Feb 10, 2011
7.216
7.315
7.198
7.270
509,906
+0.03(+0.37%)
Feb 09, 2011
7.297
7.297
7.163
7.243
517,074
-0.04(-0.62%)
Feb 08, 2011
7.198
7.324
7.189
7.288
607,307
+0.10(+1.37%)
Feb 07, 2011
7.010
7.216
6.974
7.189
547,682
+0.18(+2.56%)
Feb 04, 2011
6.840
7.028
6.750
7.010
408,186
+0.17(+2.49%)
Feb 03, 2011
6.876
6.912
6.768
6.840
269,310
-0.02(-0.26%)
Feb 02, 2011
6.929
7.019
6.795
6.858
294,343
-0.12(-1.67%)
Feb 01, 2011
6.741
6.992
6.723
6.974
624,793
+0.25(+3.73%)
Jan 31, 2011
6.750
6.804
6.714
6.723
751,390
+0.00(+0.00%)
Jan 28, 2011
6.750
7.082
6.705
6.723
1,560,563
+0.09(+1.35%)
Jan 27, 2011
6.517
6.705
6.069
6.634
1,988,581
+0.02(+0.27%)
Jan 26, 2011
6.535
6.643
6.419
6.616
513,644
+0.10(+1.51%)
Jan 25, 2011
6.347
6.535
6.262
6.517
365,402
+0.13(+2.11%)
Jan 24, 2011
6.445
6.499
6.257
6.383
367,860
-0.08(-1.25%)
Jan 21, 2011
6.526
6.526
6.383
6.463
476,412
+0.00(+0.00%)
Jan 20, 2011
6.230
6.472
6.194
6.463
437,314
+0.20(+3.15%)
Jan 19, 2011
6.436
6.445
6.266
6.266
303,123
-0.20(-3.05%)
Jan 18, 2011
6.499
6.562
6.338
6.463
309,972
-0.07(-1.10%)
Jan 14, 2011
6.410
6.607
6.410
6.535
410,402
+0.10(+1.53%)
Jan 13, 2011
6.544
6.580
6.392
6.436
418,851
-0.08(-1.24%)
Jan 12, 2011
6.598
6.625
6.490
6.517
288,446
-0.03(-0.41%)
Jan 11, 2011
6.535
6.571
6.490
6.544
263,763
+0.03(+0.41%)
Jan 10, 2011
6.401
6.553
6.257
6.517
450,836
+0.06(+0.97%)
Jan 07, 2011
6.544
6.544
6.212
6.454
463,635
-0.05(-0.83%)
Jan 06, 2011
6.723
6.750
6.481
6.508
328,632
-0.24(-3.59%)
Jan 05, 2011
6.508
6.759
6.454
6.750
399,945
+0.23(+3.58%)
Jan 04, 2011
6.849
6.894
6.428
6.517
397,119
-0.29(-4.22%)
Jan 03, 2011
6.670
6.840
6.580
6.804
602,180
+0.21(+3.12%)
Dec 31, 2010
6.499
6.687
6.490
6.598
400,422
+0.07(+1.10%)
Dec 30, 2010
6.481
6.616
6.230
6.526
568,288
+0.02(+0.28%)
Dec 29, 2010
6.490
6.562
6.374
6.508
299,537
+0.05(+0.83%)
Dec 28, 2010
6.481
6.508
6.374
6.454
189,702
-0.04(-0.55%)
Dec 27, 2010
6.320
6.535
6.320
6.490
210,650
+0.13(+1.97%)
Dec 23, 2010
6.356
6.445
6.320
6.365
177,074
+0.00(+0.00%)
Dec 22, 2010
6.293
6.526
6.248
6.365
688,416
+0.11(+1.72%)
Dec 21, 2010
6.203
6.383
6.194
6.257
299,984
+0.09(+1.45%)
Dec 20, 2010
5.899
6.266
5.863
6.168
1,024,473
+0.30(+5.20%)
Dec 17, 2010
5.710
5.943
5.710
5.863
948,125
+0.18(+3.15%)
Dec 16, 2010
5.773
5.791
5.657
5.683
272,424
-0.05(-0.94%)
Dec 15, 2010
5.782
5.836
5.688
5.737
397,100
-0.06(-1.08%)
Dec 14, 2010
5.863
5.961
5.791
5.800
274,215
-0.05(-0.92%)
Dec 13, 2010
5.997
6.015
5.854
5.854
450,333
-0.09(-1.51%)
Dec 10, 2010
5.854
5.979
5.773
5.943
538,759
+0.12(+2.00%)
Dec 09, 2010
5.881
5.881
5.782
5.827
547,449
+0.01(+0.15%)
Dec 08, 2010
5.809
5.854
5.773
5.818
461,314
+0.03(+0.46%)
Dec 07, 2010
5.872
5.881
5.773
5.791
440,540
-0.04(-0.62%)
Dec 06, 2010
5.836
5.845
5.701
5.827
397,626
+0.00(+0.00%)
Dec 03, 2010
5.800
5.845
5.737
5.827
668,965
-0.03(-0.46%)
Dec 02, 2010
5.872
5.943
5.827
5.854
758,758
-0.01(-0.15%)
Dec 01, 2010
5.648
6.015
5.639
5.863
838,360
+0.33(+6.00%)
Nov 30, 2010
5.504
5.616
5.423
5.531
402,090
-0.04(-0.64%)
Nov 29, 2010
5.477
5.630
5.432
5.567
474,135
+0.04(+0.81%)
Nov 26, 2010
5.415
5.549
5.415
5.522
95,567
+0.04(+0.82%)
Nov 24, 2010
5.468
5.477
5.477
5.477
392,172
+0.07(+1.33%)
Nov 23, 2010
5.199
5.459
5.101
5.406
677,303
+0.26(+5.05%)
Nov 22, 2010
5.190
5.226
5.110
5.146
341,354
-0.07(-1.37%)
Nov 19, 2010
5.307
5.334
5.164
5.217
477,031
-0.11(-2.02%)
Nov 18, 2010
5.432
5.531
5.316
5.325
433,558
-0.06(-1.16%)
Nov 17, 2010
5.388
5.406
5.334
5.388
324,841
+0.03(+0.50%)
Nov 16, 2010
5.343
5.423
5.271
5.361
492,263
-0.03(-0.50%)
Nov 15, 2010
5.406
5.441
5.289
5.388
370,214
+0.00(+0.00%)
Nov 12, 2010
5.468
5.495
5.379
5.388
331,877
-0.16(-2.91%)
Nov 11, 2010
5.531
5.603
5.459
5.549
262,482
-0.06(-1.12%)
Nov 10, 2010
5.585
5.621
5.486
5.612
368,040
+0.04(+0.64%)
Nov 09, 2010
5.890
5.925
5.509
5.576
474,342
-0.31(-5.33%)
Nov 08, 2010
5.827
5.952
5.657
5.890
612,471
+0.00(+0.00%)
Nov 05, 2010
5.863
5.979
5.800
5.890
426,259
+0.05(+0.92%)
Nov 04, 2010
5.728
5.890
5.710
5.836
537,077
+0.22(+3.99%)
Nov 03, 2010
5.513
5.630
5.495
5.612
337,474
+0.09(+1.62%)
Nov 02, 2010
5.531
5.540
5.423
5.522
326,739
+0.05(+0.98%)
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.