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
Mstar Dividend Leaders ETF
(NY:
FDL
)
38.32
-0.03 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
7.579
7.591
7.481
7.495
36,625
-0.12(-1.63%)
Oct 29, 2009
7.539
7.620
7.539
7.620
13,723
+0.06(+0.76%)
Oct 28, 2009
7.591
7.621
7.562
7.562
7,737
-0.03(-0.45%)
Oct 27, 2009
7.591
7.635
7.573
7.597
26,965
+0.03(+0.38%)
Oct 26, 2009
7.660
7.717
7.556
7.568
44,696
-0.08(-1.05%)
Oct 23, 2009
7.654
7.654
7.621
7.648
88,995
-0.10(-1.26%)
Oct 22, 2009
7.725
7.752
7.683
7.746
36,257
+0.07(+0.90%)
Oct 21, 2009
7.764
7.780
7.677
7.677
22,467
-0.06(-0.75%)
Oct 20, 2009
7.729
7.752
7.729
7.735
36,752
-0.05(-0.66%)
Oct 19, 2009
7.700
7.799
7.700
7.787
13,178
+0.09(+1.20%)
Oct 16, 2009
7.694
7.717
7.666
7.694
33,309
-0.01(-0.15%)
Oct 15, 2009
7.631
7.712
7.631
7.706
32,243
+0.05(+0.60%)
Oct 14, 2009
7.637
7.671
7.614
7.660
125,482
+0.06(+0.83%)
Oct 13, 2009
7.591
7.614
7.585
7.597
27,359
-0.02(-0.23%)
Oct 12, 2009
7.627
7.643
7.614
7.614
30,840
+0.03(+0.38%)
Oct 09, 2009
7.572
7.591
7.556
7.585
13,966
+0.02(+0.30%)
Oct 08, 2009
7.591
7.591
7.562
7.562
10,772
+0.03(+0.38%)
Oct 07, 2009
7.533
7.545
7.516
7.533
22,500
-0.03(-0.44%)
Oct 06, 2009
7.538
7.597
7.538
7.566
16,866
+0.08(+1.06%)
Oct 05, 2009
7.424
7.497
7.424
7.487
16,132
+0.05(+0.70%)
Oct 02, 2009
7.430
7.454
7.430
7.435
15,178
-0.05(-0.62%)
Oct 01, 2009
7.550
7.550
7.481
7.481
11,756
-0.12(-1.59%)
Sep 30, 2009
7.660
7.660
7.540
7.602
30,319
-0.04(-0.52%)
Sep 29, 2009
7.631
7.659
7.614
7.642
18,580
+0.01(+0.07%)
Sep 28, 2009
7.568
7.662
7.533
7.637
67,631
+0.02(+0.30%)
Sep 25, 2009
7.648
7.666
7.614
7.614
20,943
-0.03(-0.42%)
Sep 24, 2009
7.658
7.660
7.629
7.646
44,606
-0.04(-0.48%)
Sep 23, 2009
7.706
7.792
7.671
7.683
44,564
+0.10(+1.32%)
Sep 22, 2009
7.579
7.597
7.573
7.583
58,039
-0.12(-1.53%)
Sep 21, 2009
7.717
7.729
7.660
7.700
20,617
-0.03(-0.45%)
Sep 18, 2009
7.706
7.742
7.700
7.735
49,910
+0.05(+0.60%)
Sep 17, 2009
7.717
7.752
7.685
7.689
14,322
-0.03(-0.45%)
Sep 16, 2009
7.700
7.736
7.681
7.723
8,632
+0.05(+0.60%)
Sep 15, 2009
7.625
7.684
7.612
7.677
40,794
+0.04(+0.48%)
Sep 14, 2009
7.591
7.640
7.591
7.640
9,676
+0.03(+0.42%)
Sep 11, 2009
7.568
7.608
7.568
7.608
22,497
+0.06(+0.74%)
Sep 10, 2009
7.568
7.573
7.533
7.552
18,563
+0.01(+0.17%)
Sep 09, 2009
7.631
7.631
7.476
7.539
239,233
+0.03(+0.46%)
Sep 08, 2009
7.510
7.510
7.464
7.504
15,317
+0.03(+0.46%)
Sep 04, 2009
7.395
7.481
7.395
7.470
96,315
+0.05(+0.74%)
Sep 03, 2009
7.395
7.415
7.349
7.415
31,910
+0.02(+0.27%)
Sep 02, 2009
7.447
7.447
7.326
7.395
25,317
-0.06(-0.77%)
Sep 01, 2009
7.527
7.568
7.453
7.453
43,550
-0.12(-1.52%)
Aug 31, 2009
7.545
7.568
7.527
7.568
59,554
-0.01(-0.19%)
Aug 28, 2009
7.660
7.660
7.568
7.582
15,934
-0.08(-1.09%)
Aug 27, 2009
7.660
7.666
7.585
7.666
18,757
-0.01(-0.07%)
Aug 26, 2009
7.689
7.689
7.637
7.671
11,051
-0.01(-0.08%)
Aug 25, 2009
7.683
7.706
7.675
7.677
24,136
+0.04(+0.56%)
Aug 24, 2009
7.643
7.677
7.614
7.634
8,384
+0.01(+0.10%)
Aug 21, 2009
7.510
7.653
7.510
7.626
20,959
+0.12(+1.62%)
Aug 20, 2009
7.481
7.504
7.447
7.504
78,198
+0.03(+0.40%)
Aug 19, 2009
7.378
7.476
7.378
7.474
61,523
+0.08(+1.08%)
Aug 18, 2009
7.350
7.395
7.349
7.395
6,941
+0.03(+0.39%)
Aug 17, 2009
7.401
7.401
7.361
7.366
13,558
-0.11(-1.53%)
Aug 14, 2009
7.487
7.487
7.401
7.480
15,711
-0.00(-0.01%)
Aug 13, 2009
7.516
7.516
7.435
7.481
13,718
-0.03(-0.38%)
Aug 12, 2009
7.418
7.545
7.418
7.510
19,660
+0.06(+0.77%)
Aug 11, 2009
7.429
7.458
7.412
7.453
21,591
+0.00(+0.00%)
Aug 10, 2009
7.447
7.464
7.430
7.453
23,094
-0.06(-0.84%)
Aug 07, 2009
7.426
7.516
7.426
7.516
19,974
+0.12(+1.69%)
Aug 06, 2009
7.399
7.412
7.355
7.391
13,091
-0.02(-0.28%)
Aug 05, 2009
7.401
7.412
7.389
7.412
16,696
-0.04(-0.54%)
Aug 04, 2009
7.453
7.476
7.441
7.453
16,314
-0.04(-0.52%)
Aug 03, 2009
7.539
7.539
7.429
7.491
22,935
+0.03(+0.39%)
Jul 31, 2009
7.481
7.485
7.441
7.462
33,576
-0.04(-0.48%)
Jul 30, 2009
7.464
7.548
7.464
7.499
23,362
+0.07(+0.93%)
Jul 29, 2009
7.412
7.429
7.360
7.429
10,284
+0.03(+0.47%)
Jul 28, 2009
7.401
7.429
7.366
7.395
47,139
-0.07(-1.00%)
Jul 27, 2009
7.441
7.470
7.384
7.470
18,594
+0.04(+0.54%)
Jul 24, 2009
7.383
7.429
7.383
7.429
694
+0.05(+0.62%)
Jul 23, 2009
7.228
7.412
7.228
7.383
34,847
+0.22(+3.05%)
Jul 22, 2009
7.188
7.211
7.165
7.165
21,841
-0.01(-0.08%)
Jul 21, 2009
7.113
7.170
7.113
7.170
10,912
+0.09(+1.22%)
Jul 20, 2009
7.038
7.090
7.038
7.084
23,896
+0.06(+0.82%)
Jul 17, 2009
7.026
7.038
6.998
7.026
12,680
+0.00(+0.00%)
Jul 16, 2009
7.015
7.026
6.992
7.026
7,877
+0.01(+0.08%)
Jul 15, 2009
6.900
7.021
6.900
7.021
8,883
+0.17(+2.44%)
Jul 14, 2009
6.848
6.854
6.805
6.854
22,749
+0.06(+0.85%)
Jul 13, 2009
6.738
6.796
6.727
6.796
7,384
+0.09(+1.37%)
Jul 10, 2009
6.737
6.737
6.698
6.704
5,655
-0.05(-0.68%)
Jul 09, 2009
6.773
6.773
6.710
6.750
3,167
+0.02(+0.23%)
Jul 08, 2009
6.813
6.813
6.733
6.734
4,493
-0.06(-0.82%)
Jul 07, 2009
6.871
6.877
6.790
6.790
35,601
-0.12(-1.67%)
Jul 06, 2009
6.831
6.905
6.831
6.905
11,020
+0.03(+0.50%)
Jul 02, 2009
6.963
6.963
6.871
6.871
5,064
-0.18(-2.61%)
Jul 01, 2009
6.975
7.072
6.975
7.055
38,961
+0.10(+1.49%)
Jun 30, 2009
7.032
7.084
6.905
6.951
24,907
-0.05(-0.66%)
Jun 29, 2009
6.951
7.009
6.928
6.998
5,672
+0.04(+0.60%)
Jun 26, 2009
6.951
6.956
6.905
6.956
12,833
-0.01(-0.10%)
Jun 25, 2009
6.877
6.963
6.877
6.963
16,960
+0.16(+2.28%)
Jun 24, 2009
6.813
6.841
6.802
6.808
4,835
+0.04(+0.54%)
Jun 23, 2009
6.784
6.784
6.750
6.771
7,908
-0.09(-1.29%)
Jun 22, 2009
6.831
6.865
6.824
6.859
14,923
-0.02(-0.25%)
Jun 19, 2009
6.904
6.904
6.841
6.877
4,017
+0.06(+0.93%)
Jun 18, 2009
6.692
6.842
6.692
6.813
12,030
+0.10(+1.55%)
Jun 17, 2009
6.721
6.790
6.646
6.710
16,668
-0.03(-0.43%)
Jun 16, 2009
6.894
6.894
6.738
6.738
31,312
-0.13(-1.87%)
Jun 15, 2009
6.940
6.946
6.850
6.867
15,944
-0.19(-2.67%)
Jun 12, 2009
7.015
7.055
6.986
7.055
28,755
+0.04(+0.54%)
Jun 11, 2009
6.842
7.032
6.842
7.017
31,578
+0.22(+3.25%)
Jun 10, 2009
6.813
6.821
6.738
6.796
18,005
-0.06(-0.84%)
Jun 09, 2009
6.848
6.871
6.791
6.854
33,514
-0.02(-0.32%)
Jun 08, 2009
6.773
6.875
6.767
6.875
8,738
+0.04(+0.65%)
Jun 05, 2009
6.946
6.946
6.796
6.831
30,211
-0.03(-0.50%)
Jun 04, 2009
6.819
6.876
6.819
6.865
56,475
+0.11(+1.63%)
Jun 03, 2009
6.871
6.871
6.727
6.755
18,946
-0.13(-1.85%)
Jun 02, 2009
6.854
6.905
6.848
6.882
39,723
-0.05(-0.68%)
Jun 01, 2009
6.934
6.969
6.900
6.930
13,053
+0.08(+1.11%)
May 29, 2009
6.727
6.854
6.722
6.854
28,638
+0.13(+1.88%)
May 28, 2009
6.664
6.727
6.566
6.727
31,323
+0.09(+1.30%)
May 27, 2009
6.825
6.825
6.640
6.640
17,130
-0.15(-2.21%)
May 26, 2009
6.664
6.808
6.664
6.790
36,247
+0.11(+1.64%)
May 22, 2009
6.640
6.687
6.635
6.681
15,229
+0.01(+0.09%)
May 21, 2009
6.687
6.733
6.622
6.675
20,231
-0.07(-1.00%)
May 20, 2009
6.969
6.992
6.742
6.742
19,483
-0.12(-1.71%)
May 19, 2009
6.986
6.986
6.859
6.859
28,562
-0.07(-1.08%)
May 18, 2009
6.779
6.937
6.779
6.934
32,884
+0.28(+4.15%)
May 15, 2009
6.831
6.831
6.617
6.658
10,119
-0.13(-1.95%)
May 14, 2009
6.675
6.836
6.675
6.790
16,559
+0.10(+1.46%)
May 13, 2009
6.848
6.859
6.692
6.692
131,637
-0.27(-3.89%)
May 12, 2009
7.234
7.234
6.895
6.963
29,736
-0.13(-1.79%)
May 11, 2009
7.216
7.266
7.090
7.090
30,208
-0.25(-3.45%)
May 08, 2009
7.136
7.343
7.124
7.343
25,282
+0.33(+4.77%)
May 07, 2009
7.262
7.332
6.963
7.009
70,489
-0.05(-0.66%)
May 06, 2009
6.940
7.084
6.888
7.055
265,479
+0.29(+4.36%)
May 05, 2009
6.710
6.796
6.710
6.760
41,437
+0.06(+0.90%)
May 04, 2009
6.376
6.704
6.376
6.700
13,753
+0.40(+6.43%)
May 01, 2009
6.295
6.353
6.278
6.295
23,068
-0.04(-0.64%)
Apr 30, 2009
6.422
6.462
6.324
6.335
37,330
+0.12(+1.85%)
Apr 29, 2009
6.249
6.318
6.220
6.220
36,362
+0.01(+0.09%)
Apr 28, 2009
6.082
6.226
6.082
6.214
29,461
-0.01(-0.15%)
Apr 27, 2009
6.312
6.324
6.191
6.224
34,431
-0.04(-0.58%)
Apr 24, 2009
6.226
6.376
6.209
6.260
68,534
+0.07(+1.12%)
Apr 23, 2009
6.128
6.191
6.044
6.191
32,130
+0.09(+1.42%)
Apr 22, 2009
6.105
6.292
6.105
6.105
26,980
+0.00(+0.00%)
Apr 21, 2009
5.834
6.174
5.782
6.105
25,765
+0.15(+2.57%)
Apr 20, 2009
6.583
6.583
5.949
5.952
40,928
-0.59(-9.03%)
Apr 17, 2009
6.341
6.606
6.341
6.543
179,188
+0.14(+2.25%)
Apr 16, 2009
6.410
6.434
6.247
6.399
25,794
+0.09(+1.37%)
Apr 15, 2009
6.076
6.312
6.059
6.312
27,046
+0.15(+2.49%)
Apr 14, 2009
6.358
6.387
6.151
6.159
27,598
-0.29(-4.52%)
Apr 13, 2009
6.214
6.450
6.151
6.450
10,574
+0.21(+3.40%)
Apr 09, 2009
6.076
6.238
5.984
6.238
22,520
+0.57(+9.97%)
Apr 08, 2009
5.719
5.742
5.627
5.673
24,511
-0.08(-1.31%)
Apr 07, 2009
5.748
5.766
5.707
5.748
11,928
-0.10(-1.67%)
Apr 06, 2009
5.834
5.869
5.772
5.846
17,764
-0.06(-0.98%)
Apr 03, 2009
5.817
5.903
5.742
5.903
19,406
+0.11(+1.88%)
Apr 02, 2009
5.863
5.898
5.782
5.795
35,224
+0.14(+2.46%)
Apr 01, 2009
5.471
5.679
5.437
5.656
54,041
+0.10(+1.76%)
Mar 31, 2009
5.477
5.627
5.454
5.558
26,237
+0.14(+2.66%)
Mar 30, 2009
5.558
5.558
5.385
5.414
17,706
-0.41(-7.02%)
Mar 26, 2009
5.863
5.863
5.736
5.823
32,547
+0.11(+1.92%)
Mar 25, 2009
5.805
5.903
5.563
5.713
36,120
-0.05(-0.90%)
Mar 24, 2009
5.794
5.874
5.759
5.765
59,903
-0.13(-2.15%)
Mar 23, 2009
5.615
5.892
5.598
5.892
36,368
+0.40(+7.35%)
Mar 20, 2009
5.575
5.575
5.455
5.489
14,119
-0.08(-1.45%)
Mar 19, 2009
5.781
5.781
5.526
5.569
12,452
-0.19(-3.25%)
Mar 18, 2009
5.438
5.775
5.437
5.756
25,325
+0.32(+5.97%)
Mar 17, 2009
5.276
5.448
5.276
5.432
15,088
+0.11(+2.09%)
Mar 16, 2009
5.408
5.523
5.321
5.321
156,374
+0.04(+0.83%)
Mar 13, 2009
5.310
5.322
5.193
5.277
0
+0.09(+1.69%)
Mar 12, 2009
4.936
5.189
4.890
5.189
32,731
+0.24(+4.77%)
Mar 11, 2009
4.959
5.028
4.861
4.953
36,101
+0.10(+2.14%)
Mar 10, 2009
4.703
4.861
4.703
4.849
36,315
+0.32(+7.12%)
Mar 09, 2009
4.452
4.619
4.452
4.527
39,482
-0.02(-0.51%)
Mar 06, 2009
4.584
4.584
4.440
4.550
0
-0.01(-0.11%)
Mar 05, 2009
4.659
4.688
4.487
4.555
42,440
-0.23(-4.71%)
Mar 04, 2009
4.838
4.855
4.717
4.780
26,319
-0.04(-0.84%)
Mar 02, 2009
4.901
4.936
4.803
4.821
63,880
-0.23(-4.56%)
Feb 27, 2009
5.109
5.180
5.051
5.051
0
-0.22(-4.15%)
Feb 26, 2009
5.443
5.470
5.270
5.270
8,240
-0.13(-2.35%)
Feb 25, 2009
5.264
5.396
5.172
5.396
8,073
+0.10(+1.85%)
Feb 24, 2009
5.062
5.308
5.028
5.299
19,899
+0.25(+5.02%)
Feb 23, 2009
5.201
5.229
5.045
5.045
34,596
-0.09(-1.79%)
Feb 20, 2009
5.120
5.222
4.942
5.137
49,985
-0.07(-1.26%)
Feb 19, 2009
5.339
5.339
5.203
5.203
49,136
-0.12(-2.23%)
Feb 18, 2009
5.414
5.414
5.292
5.322
40,369
-0.06(-1.18%)
Feb 17, 2009
5.448
5.489
5.385
5.385
40,270
-0.35(-6.15%)
Feb 13, 2009
5.753
5.782
5.681
5.738
14,649
-0.08(-1.45%)
Feb 12, 2009
5.759
5.823
5.656
5.823
33,943
-0.09(-1.56%)
Feb 11, 2009
5.880
5.926
5.817
5.915
45,571
+0.13(+2.19%)
Feb 10, 2009
6.168
6.168
5.788
5.788
28,864
-0.44(-7.02%)
Feb 09, 2009
6.237
6.237
6.162
6.225
25,765
+0.05(+0.73%)
Feb 06, 2009
5.984
6.237
5.984
6.180
23,601
+0.27(+4.58%)
Feb 05, 2009
5.834
5.938
5.702
5.909
30,060
+0.05(+0.88%)
Feb 04, 2009
6.042
6.065
5.857
5.857
53,548
-0.16(-2.59%)
Feb 03, 2009
6.030
6.030
5.886
6.013
78,592
+0.01(+0.10%)
Feb 02, 2009
5.926
6.047
5.903
6.007
33,363
+0.04(+0.67%)
Jan 30, 2009
6.151
6.151
5.961
5.967
0
-0.17(-2.81%)
Jan 29, 2009
6.266
6.274
6.134
6.139
40,242
-0.21(-3.36%)
Jan 28, 2009
6.341
6.376
6.278
6.353
28,187
+0.21(+3.37%)
Jan 27, 2009
6.091
6.168
6.047
6.145
46,066
+0.12(+1.91%)
Jan 26, 2009
6.134
6.212
6.018
6.030
124,219
-0.13(-2.06%)
Jan 23, 2009
5.955
6.157
5.903
6.157
13,847
+0.11(+1.86%)
Jan 22, 2009
6.088
6.151
5.955
6.044
45,298
-0.14(-2.28%)
Jan 21, 2009
6.042
6.186
5.915
6.186
137,636
+0.24(+4.02%)
Jan 20, 2009
6.266
6.266
5.947
5.947
51,436
-0.45(-6.98%)
Jan 16, 2009
6.461
6.587
6.289
6.393
64,844
-0.09(-1.42%)
Jan 15, 2009
6.646
6.646
6.298
6.485
156,149
-0.24(-3.60%)
Jan 14, 2009
6.756
6.802
6.675
6.727
44,774
-0.18(-2.59%)
Jan 13, 2009
6.882
6.940
6.819
6.905
25,093
-0.05(-0.66%)
Jan 12, 2009
7.107
7.124
6.911
6.951
18,938
-0.19(-2.66%)
Jan 09, 2009
7.314
7.318
7.121
7.142
26,775
-0.12(-1.59%)
Jan 08, 2009
7.239
7.314
7.216
7.257
16,878
-0.02(-0.24%)
Jan 07, 2009
7.343
7.493
7.247
7.274
21,500
-0.18(-2.40%)
Jan 06, 2009
7.568
7.568
7.403
7.453
59,602
-0.03(-0.38%)
Jan 05, 2009
7.625
7.625
7.458
7.481
41,350
-0.21(-2.70%)
Jan 02, 2009
7.597
7.689
7.487
7.689
0
+0.09(+1.21%)
Jan 01, 2009
7.406
7.597
7.389
7.597
0
+0.00(+0.00%)
Dec 31, 2008
7.406
7.597
7.389
7.597
50,978
+0.24(+3.21%)
Dec 30, 2008
7.257
7.360
7.228
7.360
104,345
+0.17(+2.40%)
Dec 29, 2008
7.470
7.470
7.107
7.188
83,140
-0.12(-1.65%)
Dec 26, 2008
7.424
7.424
7.260
7.309
35,190
+0.05(+0.71%)
Dec 24, 2008
7.280
7.297
7.216
7.257
51,407
+0.03(+0.48%)
Dec 23, 2008
7.499
7.499
7.216
7.222
67,817
-0.21(-2.87%)
Dec 22, 2008
7.539
7.585
7.332
7.435
45,927
-0.02(-0.28%)
Dec 19, 2008
7.441
7.982
7.424
7.456
42,218
-0.04(-0.55%)
Dec 18, 2008
7.689
7.689
7.477
7.497
35,822
-0.08(-1.01%)
Dec 17, 2008
7.597
7.689
7.522
7.573
55,267
-0.12(-1.55%)
Dec 16, 2008
7.447
7.692
7.322
7.692
47,108
+0.39(+5.34%)
Dec 15, 2008
7.481
7.481
7.165
7.302
155,734
-0.10(-1.31%)
Dec 12, 2008
7.251
7.452
7.199
7.400
33,570
+0.12(+1.65%)
Dec 11, 2008
7.487
7.597
7.279
7.279
127,183
-0.32(-4.25%)
Dec 10, 2008
7.764
7.764
7.493
7.602
67,487
-0.01(-0.15%)
Dec 09, 2008
7.838
8.063
7.556
7.614
119,618
-0.24(-3.08%)
Dec 08, 2008
8.219
8.219
7.729
7.856
184,574
+0.26(+3.41%)
Dec 05, 2008
7.291
7.631
7.142
7.597
101,059
+0.37(+5.16%)
Dec 04, 2008
7.533
7.562
7.201
7.224
40,869
-0.22(-2.95%)
Dec 03, 2008
7.175
7.443
7.067
7.443
21,938
+0.20(+2.82%)
Dec 02, 2008
7.234
7.239
6.900
7.239
124,216
+0.41(+6.08%)
Dec 01, 2008
7.562
7.562
6.825
6.825
101,871
-0.73(-9.61%)
Nov 28, 2008
7.424
7.550
7.424
7.550
26,524
+0.13(+1.71%)
Nov 26, 2008
7.199
7.424
7.095
7.424
59,663
+0.18(+2.46%)
Nov 25, 2008
7.435
7.435
7.070
7.245
24,511
+0.07(+1.04%)
Nov 24, 2008
6.715
7.170
6.715
7.170
44,875
+0.70(+10.86%)
Nov 21, 2008
6.537
6.537
6.191
6.468
27,235
+0.20(+3.22%)
Nov 20, 2008
6.882
6.934
6.260
6.266
144,979
-0.63(-9.18%)
Nov 19, 2008
7.476
7.476
6.900
6.900
96,436
-0.33(-4.62%)
Nov 18, 2008
7.412
7.447
7.055
7.234
114,456
-0.08(-1.10%)
Nov 17, 2008
7.270
7.493
7.199
7.314
52,452
-0.24(-3.13%)
Nov 14, 2008
7.671
8.112
7.441
7.550
77,250
-0.11(-1.38%)
Nov 13, 2008
7.228
7.668
6.998
7.656
110,794
+0.35(+4.84%)
Nov 12, 2008
7.562
7.562
7.303
7.303
56,586
-0.27(-3.57%)
Nov 11, 2008
7.597
7.689
7.493
7.573
150,721
-0.14(-1.85%)
Nov 10, 2008
8.345
8.383
7.631
7.716
37,280
-0.04(-0.54%)
Nov 07, 2008
7.787
7.846
7.689
7.758
42,654
+0.04(+0.57%)
Nov 06, 2008
8.005
8.005
7.671
7.714
60,165
-0.41(-5.01%)
Nov 05, 2008
8.639
8.639
8.121
8.121
81,560
-0.51(-5.87%)
Nov 04, 2008
8.564
8.627
8.432
8.627
62,441
+0.34(+4.10%)
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.