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
)
57.34
-0.58 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2012
9.224
9.242
9.080
9.197
530,912
-0.02(-0.19%)
Oct 26, 2012
9.457
9.215
9.215
9.215
606,890
-0.22(-2.37%)
Oct 25, 2012
9.528
9.555
9.367
9.439
392,755
-0.01(-0.09%)
Oct 24, 2012
9.582
9.609
9.403
9.448
429,151
-0.07(-0.75%)
Oct 23, 2012
9.663
9.672
9.376
9.519
504,408
-0.26(-2.66%)
Oct 19, 2012
9.564
9.788
9.313
9.779
751,153
+0.16(+1.68%)
Oct 18, 2012
9.681
9.797
9.403
9.618
647,633
-0.04(-0.46%)
Oct 17, 2012
9.519
9.735
9.519
9.663
598,845
+0.04(+0.47%)
Oct 16, 2012
9.600
9.654
9.511
9.618
544,205
+0.10(+1.04%)
Oct 15, 2012
9.457
9.582
9.376
9.519
411,529
+0.13(+1.34%)
Oct 12, 2012
9.466
9.493
9.215
9.394
659,584
-0.11(-1.13%)
Oct 11, 2012
9.457
9.511
9.363
9.502
322,371
+0.12(+1.24%)
Oct 10, 2012
9.430
9.430
9.295
9.385
239,368
+0.00(+0.00%)
Oct 09, 2012
9.528
9.591
9.376
9.385
277,981
-0.14(-1.51%)
Oct 08, 2012
9.457
9.573
9.421
9.528
181,192
-0.03(-0.28%)
Oct 05, 2012
9.582
9.851
9.502
9.555
951,382
+0.20(+2.11%)
Oct 04, 2012
9.260
9.421
9.179
9.358
401,487
+0.15(+1.66%)
Oct 03, 2012
9.313
9.322
9.107
9.206
347,587
-0.08(-0.87%)
Oct 02, 2012
9.188
9.340
9.143
9.286
606,500
+0.18(+1.97%)
Oct 01, 2012
9.188
9.268
9.035
9.107
396,553
-0.04(-0.39%)
Sep 28, 2012
9.080
9.242
9.080
9.143
577,521
-0.01(-0.10%)
Sep 27, 2012
9.179
9.197
9.089
9.152
341,713
-0.01(-0.10%)
Sep 26, 2012
9.170
9.206
9.071
9.161
416,566
+0.04(+0.39%)
Sep 25, 2012
9.242
9.349
9.080
9.125
361,755
-0.06(-0.68%)
Sep 24, 2012
9.215
9.349
9.161
9.188
604,116
-0.09(-0.97%)
Sep 21, 2012
9.179
9.313
9.161
9.277
1,253,771
+0.22(+2.37%)
Sep 20, 2012
8.865
9.071
8.749
9.062
596,606
+0.11(+1.20%)
Sep 19, 2012
8.847
8.964
8.802
8.955
433,133
+0.16(+1.83%)
Sep 18, 2012
8.614
8.820
8.569
8.793
442,067
+0.18(+2.08%)
Sep 17, 2012
8.614
8.650
8.489
8.614
219,383
-0.09(-1.03%)
Sep 14, 2012
8.695
8.784
8.605
8.704
415,446
+0.06(+0.73%)
Sep 13, 2012
8.498
8.732
8.408
8.641
315,091
+0.17(+2.01%)
Sep 12, 2012
8.587
8.641
8.462
8.471
203,924
-0.10(-1.15%)
Sep 11, 2012
8.614
8.740
8.533
8.569
150,772
-0.11(-1.24%)
Sep 10, 2012
8.704
8.731
8.623
8.677
283,385
+0.01(+0.10%)
Sep 07, 2012
8.596
8.717
8.480
8.668
402,797
+0.13(+1.47%)
Sep 06, 2012
8.453
8.596
8.435
8.542
679,727
+0.14(+1.71%)
Sep 05, 2012
8.516
8.516
8.282
8.399
509,139
-0.09(-1.06%)
Sep 04, 2012
8.309
8.516
8.256
8.489
245,769
+0.14(+1.72%)
Aug 31, 2012
8.282
8.435
8.157
8.345
387,544
+0.13(+1.64%)
Aug 30, 2012
8.202
8.229
8.139
8.211
128,592
-0.04(-0.43%)
Aug 29, 2012
8.184
8.265
8.139
8.247
230,710
+0.13(+1.66%)
Aug 27, 2012
8.229
8.247
8.067
8.112
337,262
-0.07(-0.88%)
Aug 24, 2012
8.103
8.202
8.067
8.184
486,362
+0.02(+0.22%)
Aug 23, 2012
8.309
8.318
8.103
8.166
229,003
-0.18(-2.15%)
Aug 22, 2012
8.524
8.524
8.220
8.345
449,826
-0.18(-2.10%)
Aug 21, 2012
8.569
8.686
8.489
8.524
434,916
-0.02(-0.21%)
Aug 20, 2012
8.551
8.641
8.457
8.542
369,310
-0.01(-0.10%)
Aug 17, 2012
8.417
8.605
8.345
8.551
372,984
+0.13(+1.49%)
Aug 16, 2012
8.336
8.435
8.282
8.426
140,214
+0.09(+1.08%)
Aug 15, 2012
8.256
8.354
8.238
8.336
180,067
+0.05(+0.65%)
Aug 14, 2012
8.309
8.363
8.256
8.282
329,926
+0.00(+0.00%)
Aug 13, 2012
8.318
8.336
8.166
8.282
363,197
-0.04(-0.54%)
Aug 10, 2012
8.498
8.542
8.309
8.327
209,647
-0.22(-2.52%)
Aug 09, 2012
8.533
8.578
8.462
8.542
143,415
+0.03(+0.32%)
Aug 08, 2012
8.731
8.829
8.498
8.516
358,784
-0.32(-3.65%)
Aug 07, 2012
8.740
8.892
8.668
8.838
352,452
+0.14(+1.65%)
Aug 06, 2012
8.381
8.722
8.345
8.695
441,163
+0.34(+4.08%)
Aug 03, 2012
8.076
8.417
8.067
8.354
303,341
+0.39(+4.95%)
Aug 02, 2012
7.987
8.112
7.960
7.960
210,547
-0.08(-1.00%)
Aug 01, 2012
8.274
8.336
8.040
8.040
301,114
-0.22(-2.71%)
Jul 31, 2012
8.175
8.381
8.175
8.265
168,060
+0.04(+0.44%)
Jul 30, 2012
8.274
8.321
8.148
8.229
248,390
-0.04(-0.54%)
Jul 27, 2012
8.049
8.318
7.951
8.274
226,550
+0.28(+3.48%)
Jul 26, 2012
8.148
8.175
7.942
7.996
204,904
+0.00(+0.00%)
Jul 25, 2012
8.085
8.094
7.987
7.996
184,768
-0.05(-0.67%)
Jul 24, 2012
8.103
8.121
7.987
8.049
268,218
-0.04(-0.55%)
Jul 23, 2012
7.969
8.139
7.969
8.094
249,519
-0.02(-0.22%)
Jul 20, 2012
8.524
8.524
7.906
8.112
691,349
-0.18(-2.16%)
Jul 19, 2012
8.471
8.498
8.274
8.291
230,943
-0.17(-2.01%)
Jul 18, 2012
8.533
8.605
8.354
8.462
271,023
-0.07(-0.84%)
Jul 17, 2012
8.560
8.560
8.282
8.533
513,509
+0.06(+0.74%)
Jul 16, 2012
8.480
8.524
8.336
8.471
234,348
-0.03(-0.32%)
Jul 13, 2012
8.265
8.516
8.256
8.498
387,943
+0.27(+3.27%)
Jul 12, 2012
8.094
8.265
8.040
8.229
273,051
+0.07(+0.88%)
Jul 11, 2012
8.049
8.202
8.023
8.157
152,849
+0.09(+1.11%)
Jul 10, 2012
8.166
8.176
7.996
8.067
371,990
-0.02(-0.22%)
Jul 09, 2012
8.300
8.381
8.005
8.085
421,110
-0.31(-3.74%)
Jul 06, 2012
8.363
8.471
8.345
8.399
200,395
-0.08(-0.95%)
Jul 05, 2012
8.498
8.542
8.426
8.480
238,078
-0.04(-0.42%)
Jul 03, 2012
8.462
8.516
8.408
8.516
203,842
+0.04(+0.42%)
Jul 02, 2012
8.426
8.480
8.247
8.480
408,325
+0.09(+1.07%)
Jun 29, 2012
8.265
8.426
8.229
8.390
595,734
+0.28(+3.43%)
Jun 28, 2012
7.861
8.130
7.781
8.112
436,837
+0.13(+1.69%)
Jun 27, 2012
7.825
7.978
7.736
7.978
242,231
+0.18(+2.30%)
Jun 26, 2012
7.628
7.825
7.521
7.798
202,765
+0.18(+2.35%)
Jun 25, 2012
7.646
7.682
7.556
7.619
115,874
-0.19(-2.41%)
Jun 22, 2012
7.700
7.870
7.619
7.807
431,625
+0.20(+2.59%)
Jun 21, 2012
7.772
7.807
7.574
7.610
288,334
-0.18(-2.30%)
Jun 20, 2012
7.834
7.870
7.664
7.789
201,128
-0.05(-0.69%)
Jun 19, 2012
7.709
7.870
7.673
7.843
260,793
+0.15(+1.98%)
Jun 18, 2012
7.727
7.798
7.619
7.691
218,885
-0.11(-1.38%)
Jun 15, 2012
7.664
7.816
7.565
7.798
439,270
+0.14(+1.87%)
Jun 14, 2012
7.386
7.664
7.368
7.655
289,562
+0.30(+4.02%)
Jun 13, 2012
7.395
7.565
7.323
7.359
171,049
-0.07(-0.97%)
Jun 12, 2012
7.377
7.458
7.261
7.431
280,352
+0.10(+1.34%)
Jun 11, 2012
7.727
7.727
7.332
7.332
233,294
-0.30(-3.88%)
Jun 08, 2012
7.431
7.637
7.332
7.628
190,597
+0.16(+2.16%)
Jun 07, 2012
7.538
7.538
7.440
7.467
288,190
+0.06(+0.85%)
Jun 06, 2012
7.305
7.431
7.225
7.404
278,251
+0.19(+2.61%)
Jun 05, 2012
7.243
7.413
7.171
7.216
355,191
-0.03(-0.37%)
Jun 04, 2012
7.431
7.521
7.189
7.243
633,658
-0.15(-2.06%)
Jun 01, 2012
7.413
7.655
7.395
7.395
637,492
-0.42(-5.39%)
May 31, 2012
7.628
7.879
7.565
7.816
508,954
+0.20(+2.59%)
May 30, 2012
7.664
7.736
7.619
7.619
181,579
-0.15(-1.96%)
May 29, 2012
7.646
7.772
7.592
7.772
604,821
+0.16(+2.12%)
May 25, 2012
7.601
7.664
7.565
7.610
194,971
+0.00(+0.00%)
May 24, 2012
7.556
7.619
7.395
7.610
299,786
+0.05(+0.71%)
May 23, 2012
7.314
7.565
7.216
7.556
329,856
+0.19(+2.55%)
May 22, 2012
7.350
7.565
7.314
7.368
297,241
+0.00(+0.00%)
May 21, 2012
7.422
7.601
7.341
7.368
394,167
+0.00(+0.00%)
May 18, 2012
7.413
7.565
7.350
7.368
246,786
-0.05(-0.72%)
May 17, 2012
7.530
7.574
7.377
7.422
266,149
-0.11(-1.43%)
May 16, 2012
7.718
7.754
7.476
7.530
254,659
-0.12(-1.52%)
May 15, 2012
7.736
7.870
7.628
7.646
182,056
-0.12(-1.50%)
May 14, 2012
7.789
7.888
7.700
7.763
307,653
-0.16(-2.04%)
May 11, 2012
7.781
7.924
7.772
7.924
309,118
+0.04(+0.45%)
May 10, 2012
7.772
7.906
7.718
7.888
276,864
+0.22(+2.80%)
May 09, 2012
7.637
7.718
7.530
7.673
335,566
-0.08(-1.04%)
May 08, 2012
7.825
7.987
7.736
7.754
533,002
-0.16(-2.04%)
May 07, 2012
7.736
7.987
7.691
7.915
357,764
+0.15(+1.96%)
May 04, 2012
7.637
7.798
7.538
7.763
406,472
+0.04(+0.58%)
May 03, 2012
7.807
7.879
7.655
7.718
250,122
-0.10(-1.26%)
May 02, 2012
7.673
7.852
7.610
7.816
214,725
+0.06(+0.81%)
May 01, 2012
7.834
7.978
7.754
7.754
438,993
-0.12(-1.48%)
Apr 30, 2012
8.040
8.049
7.834
7.870
228,571
-0.22(-2.66%)
Apr 27, 2012
7.960
8.112
7.825
8.085
198,239
+0.13(+1.58%)
Apr 26, 2012
7.996
8.031
7.888
7.960
200,648
-0.08(-1.00%)
Apr 25, 2012
7.987
8.094
7.942
8.040
359,362
+0.18(+2.28%)
Apr 24, 2012
7.637
7.870
7.601
7.861
418,086
+0.26(+3.42%)
Apr 23, 2012
7.736
7.772
7.503
7.601
419,718
-0.30(-3.75%)
Apr 20, 2012
8.202
8.202
7.745
7.897
856,706
+0.30(+3.89%)
Apr 19, 2012
7.664
7.772
7.530
7.601
268,385
-0.03(-0.35%)
Apr 18, 2012
7.789
7.816
7.601
7.628
255,389
-0.24(-3.08%)
Apr 17, 2012
7.754
7.951
7.754
7.870
275,562
+0.22(+2.81%)
Apr 16, 2012
7.610
7.781
7.512
7.655
197,680
+0.12(+1.55%)
Apr 13, 2012
7.825
7.825
7.538
7.538
323,246
-0.34(-4.32%)
Apr 12, 2012
7.789
7.933
7.754
7.879
200,135
+0.09(+1.15%)
Apr 11, 2012
7.691
7.789
7.637
7.789
287,842
+0.22(+2.84%)
Apr 10, 2012
7.798
7.870
7.530
7.574
541,848
-0.22(-2.76%)
Apr 09, 2012
7.807
7.861
7.736
7.789
599,620
-0.19(-2.36%)
Apr 05, 2012
7.521
7.987
7.503
7.978
982,542
+0.46(+6.08%)
Apr 04, 2012
7.538
7.628
7.494
7.521
428,855
-0.15(-1.99%)
Apr 03, 2012
7.906
8.085
7.633
7.673
1,264,341
-0.09(-1.15%)
Apr 02, 2012
7.556
7.763
7.485
7.763
477,376
+0.17(+2.24%)
Mar 30, 2012
7.781
7.781
7.583
7.592
321,151
-0.10(-1.28%)
Mar 29, 2012
7.718
7.731
7.485
7.691
248,942
-0.12(-1.49%)
Mar 28, 2012
7.709
7.843
7.686
7.807
364,538
+0.13(+1.75%)
Mar 27, 2012
7.861
7.942
7.673
7.673
543,385
-0.19(-2.39%)
Mar 26, 2012
7.718
7.861
7.691
7.861
832,808
+0.22(+2.93%)
Mar 23, 2012
7.673
7.745
7.449
7.637
726,372
-0.04(-0.58%)
Mar 22, 2012
7.798
7.897
7.637
7.682
476,895
-0.23(-2.94%)
Mar 21, 2012
8.049
8.094
7.870
7.915
425,966
-0.07(-0.90%)
Mar 20, 2012
8.085
8.130
7.888
7.987
406,112
-0.13(-1.66%)
Mar 19, 2012
8.040
8.197
8.005
8.121
444,902
+0.10(+1.23%)
Mar 16, 2012
8.220
8.247
8.023
8.023
1,119,129
-0.17(-2.08%)
Mar 15, 2012
7.906
8.193
7.870
8.193
624,092
+0.31(+3.98%)
Mar 14, 2012
8.031
8.067
7.781
7.879
557,267
-0.14(-1.79%)
Mar 13, 2012
7.521
8.040
7.458
8.023
555,934
+0.57(+7.70%)
Mar 12, 2012
7.305
7.458
7.288
7.449
433,982
+0.19(+2.59%)
Mar 09, 2012
7.216
7.422
7.207
7.261
484,839
+0.04(+0.62%)
Mar 08, 2012
7.243
7.368
7.171
7.216
627,113
-0.01(-0.12%)
Mar 07, 2012
7.108
7.252
7.019
7.225
283,819
+0.17(+2.41%)
Mar 06, 2012
7.216
7.243
6.992
7.054
379,346
-0.26(-3.55%)
Mar 05, 2012
7.207
7.323
7.099
7.314
312,958
+0.12(+1.62%)
Mar 02, 2012
7.449
7.485
7.153
7.198
718,021
-0.26(-3.49%)
Mar 01, 2012
7.359
7.574
7.341
7.458
535,428
+0.16(+2.21%)
Feb 29, 2012
7.368
7.467
7.279
7.296
398,625
-0.06(-0.85%)
Feb 28, 2012
7.376
7.376
7.207
7.359
354,680
+0.07(+0.98%)
Feb 27, 2012
7.144
7.377
7.090
7.288
251,218
+0.07(+0.99%)
Feb 24, 2012
7.341
7.341
7.180
7.216
107,640
-0.13(-1.83%)
Feb 23, 2012
7.153
7.364
7.037
7.350
232,353
+0.21(+2.89%)
Feb 22, 2012
7.279
7.279
7.126
7.144
271,055
-0.15(-2.09%)
Feb 21, 2012
7.467
7.467
7.225
7.296
309,999
-0.18(-2.40%)
Feb 17, 2012
7.619
7.628
7.431
7.476
258,932
-0.11(-1.42%)
Feb 16, 2012
7.270
7.628
7.270
7.583
325,879
+0.32(+4.44%)
Feb 15, 2012
7.332
7.382
7.198
7.261
229,245
-0.04(-0.49%)
Feb 14, 2012
7.305
7.332
7.135
7.296
236,341
-0.03(-0.37%)
Feb 13, 2012
7.350
7.467
7.279
7.323
257,715
+0.10(+1.36%)
Feb 10, 2012
7.359
7.359
7.126
7.225
387,601
-0.23(-3.13%)
Feb 09, 2012
7.512
7.538
7.395
7.458
194,865
-0.01(-0.12%)
Feb 08, 2012
7.386
7.494
7.296
7.467
430,623
+0.09(+1.21%)
Feb 07, 2012
7.458
7.556
7.350
7.377
404,200
-0.10(-1.32%)
Feb 06, 2012
7.485
7.574
7.449
7.476
315,123
-0.04(-0.60%)
Feb 03, 2012
7.485
7.628
7.485
7.521
516,717
+0.17(+2.32%)
Feb 02, 2012
7.350
7.458
7.298
7.350
513,810
+0.05(+0.74%)
Feb 01, 2012
7.216
7.377
7.207
7.296
731,294
+0.13(+1.88%)
Jan 31, 2012
7.153
7.216
7.063
7.162
824,981
+0.06(+0.88%)
Jan 30, 2012
7.054
7.135
6.992
7.099
488,082
-0.04(-0.63%)
Jan 27, 2012
7.234
7.296
7.063
7.144
1,425,825
-0.12(-1.60%)
Jan 26, 2012
7.359
7.422
7.010
7.261
402,582
-0.08(-1.10%)
Jan 25, 2012
7.171
7.395
7.171
7.341
481,469
+0.10(+1.36%)
Jan 24, 2012
7.063
7.288
7.037
7.243
522,788
+0.13(+1.76%)
Jan 23, 2012
7.081
7.377
6.992
7.117
1,464,483
+0.06(+0.89%)
Jan 20, 2012
6.660
7.305
6.400
7.054
1,312,895
+0.34(+5.07%)
Jan 19, 2012
6.821
6.947
6.714
6.714
959,456
-0.06(-0.93%)
Jan 18, 2012
6.517
6.795
6.463
6.777
660,757
+0.26(+3.99%)
Jan 17, 2012
6.669
6.777
6.472
6.517
491,373
-0.10(-1.49%)
Jan 13, 2012
6.490
6.642
6.365
6.615
719,100
+0.02(+0.27%)
Jan 12, 2012
6.588
6.642
6.436
6.597
441,833
+0.01(+0.14%)
Jan 11, 2012
6.588
6.633
6.436
6.588
536,714
-0.02(-0.27%)
Jan 10, 2012
6.463
6.714
6.364
6.606
986,262
+0.27(+4.24%)
Jan 09, 2012
6.176
6.454
6.149
6.337
534,577
+0.20(+3.21%)
Jan 06, 2012
6.176
6.221
6.024
6.140
550,988
-0.05(-0.87%)
Jan 05, 2012
5.925
6.275
5.898
6.194
907,704
+0.22(+3.60%)
Jan 04, 2012
5.808
5.997
5.728
5.979
498,376
+0.39(+7.06%)
Dec 30, 2011
5.495
5.647
5.495
5.584
333,455
-0.02(-0.32%)
Dec 29, 2011
5.513
5.602
5.486
5.602
228,780
+0.09(+1.63%)
Dec 28, 2011
5.575
5.575
5.396
5.513
263,791
-0.06(-1.13%)
Dec 27, 2011
5.504
5.584
5.459
5.575
196,894
+0.05(+0.97%)
Dec 23, 2011
5.602
5.620
5.522
5.522
155,362
+0.02(+0.33%)
Dec 21, 2011
5.351
5.531
5.244
5.504
374,017
+0.13(+2.33%)
Dec 20, 2011
5.208
5.378
5.208
5.378
375,715
+0.32(+6.38%)
Dec 19, 2011
5.315
5.405
5.011
5.056
288,825
-0.23(-4.41%)
Dec 16, 2011
5.271
5.513
5.165
5.289
778,150
+0.06(+1.20%)
Dec 15, 2011
5.208
5.324
5.118
5.226
482,055
+0.12(+2.28%)
Dec 14, 2011
5.280
5.360
5.100
5.109
391,284
-0.22(-4.04%)
Dec 13, 2011
5.531
5.602
5.307
5.324
353,614
-0.14(-2.62%)
Dec 12, 2011
5.540
5.656
5.423
5.468
394,782
-0.20(-3.48%)
Dec 09, 2011
5.602
5.737
5.522
5.665
377,411
+0.13(+2.43%)
Dec 08, 2011
5.782
5.804
5.522
5.531
370,460
-0.33(-5.66%)
Dec 07, 2011
5.808
5.970
5.674
5.862
346,976
+0.00(+0.00%)
Dec 06, 2011
5.871
5.925
5.755
5.862
222,938
-0.02(-0.30%)
Dec 05, 2011
5.925
5.925
5.773
5.880
341,630
+0.09(+1.55%)
Dec 02, 2011
5.611
5.844
5.575
5.791
286,388
+0.28(+5.04%)
Dec 01, 2011
5.593
5.629
5.396
5.513
267,866
-0.13(-2.23%)
Nov 30, 2011
5.369
5.647
5.333
5.638
723,510
+0.44(+8.45%)
Nov 29, 2011
5.154
5.226
4.966
5.199
553,557
+0.08(+1.58%)
Nov 28, 2011
5.082
5.145
4.966
5.118
454,957
+0.22(+4.39%)
Nov 25, 2011
4.930
5.145
4.894
4.903
159,864
-0.03(-0.55%)
Nov 23, 2011
5.208
5.217
4.930
4.930
282,562
-0.33(-6.30%)
Nov 22, 2011
5.369
5.378
5.163
5.262
352,236
-0.12(-2.17%)
Nov 21, 2011
5.378
5.414
5.208
5.378
456,216
-0.14(-2.60%)
Nov 18, 2011
5.459
5.566
5.378
5.522
216,783
+0.07(+1.32%)
Nov 17, 2011
5.513
5.674
5.423
5.450
297,481
-0.04(-0.82%)
Nov 16, 2011
5.566
5.737
5.495
5.495
250,987
-0.16(-2.85%)
Nov 15, 2011
5.504
5.683
5.477
5.656
234,061
+0.10(+1.77%)
Nov 14, 2011
5.602
5.656
5.513
5.558
404,227
-0.10(-1.74%)
Nov 11, 2011
5.701
5.764
5.566
5.656
290,920
+0.06(+1.12%)
Nov 10, 2011
5.602
5.683
5.513
5.593
260,858
+0.12(+2.13%)
Nov 09, 2011
5.638
5.737
5.477
5.477
486,514
-0.36(-6.14%)
Nov 08, 2011
5.791
5.889
5.665
5.835
346,417
+0.11(+1.88%)
Nov 07, 2011
5.737
5.800
5.593
5.728
288,936
-0.04(-0.78%)
Nov 04, 2011
5.898
5.952
5.701
5.773
359,261
-0.22(-3.74%)
Nov 03, 2011
5.853
6.033
5.647
5.997
405,329
+0.24(+4.21%)
Nov 02, 2011
5.620
5.764
5.531
5.755
288,984
+0.29(+5.25%)
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.