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
CAE
(NY:
CAE
)
18.98
+0.82 (+4.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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, 2007
10.19
10.34
10.16
10.34
59,626
+0.21(+2.04%)
Oct 30, 2007
10.04
10.16
9.971
10.13
78,675
-0.05(-0.53%)
Oct 29, 2007
10.20
10.20
10.09
10.19
42,664
-0.04(-0.38%)
Oct 26, 2007
10.04
10.29
9.994
10.22
39,664
+0.21(+2.07%)
Oct 25, 2007
10.08
10.13
9.964
10.02
31,313
-0.02(-0.15%)
Oct 24, 2007
10.09
10.11
9.867
10.03
70,977
-0.10(-0.98%)
Oct 23, 2007
10.36
10.36
10.09
10.13
49,188
+0.02(+0.15%)
Oct 22, 2007
9.879
10.13
9.665
10.12
74,239
-0.02(-0.15%)
Oct 19, 2007
10.32
10.36
10.05
10.13
38,228
-0.15(-1.42%)
Oct 18, 2007
10.16
10.39
10.03
10.28
67,715
+0.13(+1.28%)
Oct 17, 2007
10.19
10.25
10.06
10.15
45,535
+0.18(+1.77%)
Oct 16, 2007
10.25
10.25
9.971
9.971
55,320
-0.28(-2.77%)
Oct 15, 2007
10.47
10.49
10.22
10.25
43,969
-0.25(-2.41%)
Oct 12, 2007
10.55
10.58
10.46
10.51
30,661
+0.05(+0.51%)
Oct 11, 2007
10.48
10.66
10.43
10.45
37,967
-0.02(-0.15%)
Oct 10, 2007
10.52
10.54
10.43
10.47
25,050
-0.06(-0.58%)
Oct 09, 2007
10.52
10.55
10.46
10.53
72,152
-0.08(-0.72%)
Oct 08, 2007
10.50
10.63
10.36
10.61
60,539
+0.14(+1.32%)
Oct 05, 2007
10.28
10.53
10.25
10.47
41,490
+0.31(+3.09%)
Oct 04, 2007
10.04
10.21
10.01
10.16
36,010
+0.11(+1.07%)
Oct 03, 2007
10.23
10.25
10.02
10.05
33,531
-0.18(-1.80%)
Oct 02, 2007
10.23
10.28
10.14
10.23
48,144
-0.13(-1.26%)
Oct 01, 2007
10.32
10.36
10.26
10.36
60,148
+0.07(+0.67%)
Sep 28, 2007
10.22
10.36
10.16
10.29
77,762
+0.11(+1.13%)
Sep 27, 2007
10.16
10.20
10.11
10.18
440,218
+0.12(+1.22%)
Sep 26, 2007
10.10
10.10
9.994
10.06
28,965
+0.00(+0.00%)
Sep 25, 2007
9.918
10.06
9.910
10.06
112,598
+0.01(+0.08%)
Sep 24, 2007
10.06
10.17
10.02
10.05
29,356
-0.02(-0.15%)
Sep 21, 2007
10.06
10.06
9.948
10.06
37,054
-0.01(-0.08%)
Sep 20, 2007
9.895
10.13
9.849
10.07
40,838
+0.28(+2.82%)
Sep 19, 2007
9.895
9.895
9.772
9.795
138,041
-0.12(-1.24%)
Sep 18, 2007
9.818
9.964
9.718
9.918
163,092
+0.15(+1.57%)
Sep 17, 2007
9.833
9.879
9.749
9.764
41,360
-0.05(-0.47%)
Sep 14, 2007
9.925
9.987
9.780
9.810
33,140
-0.15(-1.54%)
Sep 13, 2007
9.749
10.01
9.749
9.964
34,445
+0.20(+2.04%)
Sep 12, 2007
9.626
9.764
9.611
9.764
32,879
+0.06(+0.63%)
Sep 11, 2007
9.833
9.841
9.573
9.703
57,278
-0.05(-0.55%)
Sep 10, 2007
9.818
9.879
9.680
9.757
28,182
-0.05(-0.47%)
Sep 07, 2007
9.856
9.864
9.772
9.803
44,491
-0.09(-0.93%)
Sep 06, 2007
9.795
9.933
9.757
9.895
48,144
+0.06(+0.62%)
Sep 05, 2007
10.04
10.04
9.734
9.833
57,147
-0.22(-2.21%)
Sep 04, 2007
9.971
10.13
9.925
10.06
71,108
+0.18(+1.78%)
Aug 31, 2007
9.841
9.910
9.718
9.879
47,753
+0.19(+1.98%)
Aug 30, 2007
9.611
9.803
9.496
9.688
76,979
+0.08(+0.80%)
Aug 29, 2007
9.466
9.626
9.412
9.611
42,795
+0.26(+2.79%)
Aug 28, 2007
9.688
9.688
9.312
9.351
80,763
-0.42(-4.31%)
Aug 27, 2007
9.849
9.849
9.626
9.772
34,575
-0.08(-0.78%)
Aug 24, 2007
9.810
9.910
9.695
9.849
120,557
+0.16(+1.66%)
Aug 23, 2007
9.833
9.910
9.542
9.688
67,324
+0.05(+0.48%)
Aug 22, 2007
9.588
9.695
9.557
9.642
92,245
+0.18(+1.94%)
Aug 21, 2007
9.389
9.458
9.243
9.458
53,885
+0.03(+0.33%)
Aug 20, 2007
9.343
9.435
9.190
9.427
65,236
+0.18(+1.91%)
Aug 17, 2007
9.144
9.565
9.021
9.251
141,694
+0.48(+5.41%)
Aug 16, 2007
8.638
8.837
8.638
8.776
117,556
-0.04(-0.43%)
Aug 15, 2007
9.090
9.136
8.753
8.814
81,285
-0.36(-3.93%)
Aug 14, 2007
9.412
9.412
9.144
9.174
75,805
-0.31(-3.31%)
Aug 13, 2007
9.657
9.803
9.458
9.488
113,512
-0.05(-0.48%)
Aug 10, 2007
9.550
9.565
9.190
9.534
380,592
-0.18(-1.82%)
Aug 09, 2007
10.08
10.15
9.565
9.711
615,445
-0.48(-4.74%)
Aug 08, 2007
10.17
10.31
10.12
10.19
118,209
+0.08(+0.76%)
Aug 07, 2007
10.03
10.21
10.03
10.12
56,495
+0.21(+2.09%)
Aug 06, 2007
10.04
10.04
9.872
9.910
29,356
-0.09(-0.92%)
Aug 03, 2007
10.10
10.16
9.964
10.00
62,366
-0.12(-1.21%)
Aug 02, 2007
9.910
10.18
9.910
10.12
78,545
+0.34(+3.45%)
Aug 01, 2007
9.818
9.918
9.749
9.787
53,102
-0.11(-1.16%)
Jul 31, 2007
10.22
10.29
9.872
9.902
102,943
-0.26(-2.56%)
Jul 30, 2007
10.15
10.20
10.08
10.16
90,418
+0.05(+0.45%)
Jul 27, 2007
10.12
10.25
10.11
10.12
48,144
-0.03(-0.30%)
Jul 26, 2007
10.26
10.35
10.01
10.15
80,502
-0.31(-2.93%)
Jul 25, 2007
10.46
10.56
10.35
10.45
124,472
+0.18(+1.72%)
Jul 24, 2007
10.48
10.52
10.20
10.28
126,298
-0.11(-1.11%)
Jul 23, 2007
10.65
10.69
10.29
10.39
169,224
-0.26(-2.45%)
Jul 20, 2007
10.78
10.84
10.59
10.65
164,527
-0.13(-1.21%)
Jul 19, 2007
10.81
10.85
10.74
10.78
172,355
+0.05(+0.50%)
Jul 18, 2007
10.86
10.86
10.64
10.73
39,794
-0.08(-0.78%)
Jul 17, 2007
10.93
10.93
10.77
10.81
105,683
-0.12(-1.05%)
Jul 16, 2007
11.01
11.08
10.92
10.93
82,068
-0.15(-1.31%)
Jul 13, 2007
10.85
11.15
10.85
11.07
94,463
+0.25(+2.26%)
Jul 12, 2007
10.75
10.86
10.74
10.83
63,410
+0.16(+1.51%)
Jul 11, 2007
10.65
10.74
10.65
10.67
34,575
-0.05(-0.43%)
Jul 10, 2007
10.67
10.75
10.61
10.71
85,721
+0.02(+0.14%)
Jul 09, 2007
10.90
10.90
10.68
10.70
70,847
-0.08(-0.78%)
Jul 06, 2007
10.65
10.81
10.65
10.78
141,042
+0.19(+1.81%)
Jul 05, 2007
10.55
10.62
10.55
10.59
36,010
+0.10(+0.95%)
Jul 03, 2007
10.49
10.58
10.43
10.49
18,135
+0.01(+0.07%)
Jul 02, 2007
10.34
10.48
10.21
10.48
59,104
+0.26(+2.55%)
Jun 29, 2007
10.20
10.42
10.19
10.22
77,371
+0.03(+0.30%)
Jun 28, 2007
10.18
10.26
10.13
10.19
31,705
+0.05(+0.53%)
Jun 27, 2007
10.08
10.16
9.971
10.14
41,621
+0.02(+0.15%)
Jun 26, 2007
10.38
10.38
10.10
10.12
51,406
-0.15(-1.49%)
Jun 25, 2007
10.44
10.48
10.27
10.28
81,154
-0.18(-1.69%)
Jun 22, 2007
10.40
10.48
10.40
10.45
23,093
+0.02(+0.22%)
Jun 21, 2007
10.48
10.48
10.36
10.43
142,738
-0.06(-0.58%)
Jun 20, 2007
10.47
10.52
10.45
10.49
21,006
-0.02(-0.15%)
Jun 19, 2007
10.53
10.58
10.49
10.51
72,804
-0.02(-0.22%)
Jun 18, 2007
10.55
10.58
10.49
10.53
37,967
-0.02(-0.15%)
Jun 15, 2007
10.63
10.67
10.43
10.55
91,462
+0.07(+0.66%)
Jun 14, 2007
10.35
10.58
10.32
10.48
103,726
+0.12(+1.18%)
Jun 13, 2007
10.16
10.42
10.12
10.35
51,537
+0.33(+3.29%)
Jun 12, 2007
9.887
10.14
9.856
10.03
367,936
+0.08(+0.77%)
Jun 11, 2007
9.956
9.956
9.872
9.948
39,794
+0.04(+0.39%)
Jun 08, 2007
9.772
9.948
9.688
9.910
31,444
+0.08(+0.78%)
Jun 07, 2007
9.987
9.987
9.757
9.833
71,108
-0.17(-1.69%)
Jun 06, 2007
10.17
10.20
9.925
10.00
53,102
-0.25(-2.39%)
Jun 05, 2007
10.21
10.25
10.12
10.25
50,755
-0.03(-0.30%)
Jun 04, 2007
10.19
10.29
10.17
10.28
99,812
+0.09(+0.90%)
Jun 01, 2007
10.06
10.22
9.941
10.19
117,296
+0.19(+1.92%)
May 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
May 01, 2007
9.029
9.029
8.668
8.845
57,930
-0.03(-0.35%)
Apr 30, 2007
9.113
9.136
8.868
8.875
81,415
-0.17(-1.86%)
Apr 27, 2007
9.036
9.128
8.990
9.044
109,076
+0.05(+0.60%)
Apr 26, 2007
9.059
9.059
8.967
8.990
40,316
-0.10(-1.10%)
Apr 25, 2007
9.159
9.167
9.059
9.090
62,627
+0.01(+0.08%)
Apr 24, 2007
9.113
9.190
9.021
9.082
42,664
-0.05(-0.59%)
Apr 23, 2007
9.029
9.190
9.029
9.136
35,880
+0.13(+1.45%)
Apr 20, 2007
8.921
9.059
8.883
9.006
48,275
+0.08(+0.94%)
Apr 19, 2007
8.975
9.013
8.898
8.921
37,446
-0.08(-0.85%)
Apr 18, 2007
9.052
9.067
8.983
8.998
41,751
-0.03(-0.34%)
Apr 17, 2007
9.113
9.113
9.006
9.029
28,573
-0.08(-0.93%)
Apr 16, 2007
9.021
9.144
8.998
9.113
25,964
+0.13(+1.45%)
Apr 13, 2007
9.021
9.067
8.929
8.983
31,183
-0.01(-0.09%)
Apr 12, 2007
9.013
9.029
8.868
8.990
36,663
+0.03(+0.34%)
Apr 11, 2007
8.990
9.036
8.921
8.960
40,968
+0.01(+0.09%)
Apr 10, 2007
9.013
9.059
8.906
8.952
75,413
-0.02(-0.17%)
Apr 09, 2007
8.852
9.075
8.852
8.967
74,109
+0.05(+0.60%)
Apr 05, 2007
8.875
8.998
8.875
8.914
31,052
+0.04(+0.43%)
Apr 04, 2007
8.998
9.013
8.860
8.875
133,866
-0.09(-1.03%)
Apr 03, 2007
8.737
9.190
8.737
8.967
103,335
+0.31(+3.54%)
Apr 02, 2007
8.691
8.737
8.592
8.661
61,322
+0.02(+0.27%)
Mar 30, 2007
8.691
8.799
8.622
8.638
43,578
-0.05(-0.53%)
Mar 29, 2007
8.730
8.829
8.661
8.684
51,667
-0.03(-0.35%)
Mar 28, 2007
8.691
8.837
8.691
8.714
45,013
-0.01(-0.09%)
Mar 27, 2007
8.668
8.730
8.630
8.722
49,449
+0.05(+0.62%)
Mar 26, 2007
8.684
8.760
8.622
8.668
78,414
+0.02(+0.18%)
Mar 23, 2007
8.377
8.699
8.377
8.653
77,762
+0.30(+3.58%)
Mar 22, 2007
8.423
8.446
8.324
8.354
46,970
-0.08(-0.91%)
Mar 21, 2007
8.247
8.438
8.232
8.431
127,212
+0.19(+2.33%)
Mar 20, 2007
8.209
8.316
8.209
8.239
45,013
+0.07(+0.84%)
Mar 19, 2007
7.994
8.209
7.994
8.170
49,188
+0.20(+2.50%)
Mar 16, 2007
8.009
8.040
7.948
7.971
27,008
-0.02(-0.19%)
Mar 15, 2007
7.986
7.986
7.818
7.986
51,928
+0.08(+0.97%)
Mar 14, 2007
7.986
8.009
7.879
7.910
36,271
-0.08(-1.05%)
Mar 13, 2007
8.124
8.163
7.986
7.994
35,749
-0.13(-1.60%)
Mar 12, 2007
8.071
8.163
7.986
8.124
52,711
+0.00(+0.00%)
Mar 09, 2007
8.232
8.232
8.025
8.124
51,667
-0.01(-0.09%)
Mar 08, 2007
8.163
8.224
8.078
8.132
88,330
+0.15(+1.82%)
Mar 07, 2007
7.979
8.009
7.910
7.986
41,360
+0.02(+0.19%)
Mar 06, 2007
7.703
8.063
7.703
7.971
56,495
+0.41(+5.48%)
Mar 05, 2007
7.779
7.779
7.465
7.557
50,623
-0.33(-4.18%)
Mar 02, 2007
7.963
8.025
7.887
7.887
57,147
-0.05(-0.58%)
Mar 01, 2007
7.917
8.025
7.894
7.933
145,478
-0.06(-0.77%)
Feb 28, 2007
7.986
8.025
7.787
7.994
184,881
+0.02(+0.19%)
Feb 27, 2007
8.232
8.232
7.894
7.979
63,018
-0.22(-2.71%)
Feb 26, 2007
8.232
8.255
8.201
8.201
17,483
-0.02(-0.19%)
Feb 23, 2007
8.224
8.270
8.170
8.216
28,312
-0.01(-0.09%)
Feb 22, 2007
8.178
8.278
8.117
8.224
37,967
+0.02(+0.28%)
Feb 21, 2007
8.224
8.270
8.186
8.201
57,278
+0.00(+0.00%)
Feb 20, 2007
8.232
8.247
8.170
8.201
43,447
+0.00(+0.00%)
Feb 16, 2007
8.193
8.247
8.163
8.201
74,761
-0.01(-0.09%)
Feb 15, 2007
8.163
8.278
8.147
8.209
48,275
+0.08(+1.04%)
Feb 14, 2007
8.117
8.140
8.032
8.124
71,108
+0.11(+1.34%)
Feb 13, 2007
8.186
8.316
7.994
8.017
115,599
-0.08(-0.95%)
Feb 12, 2007
8.078
8.278
8.032
8.094
92,333
+0.12(+1.54%)
Feb 09, 2007
7.971
8.232
7.925
7.971
157,612
+0.19(+2.46%)
Feb 08, 2007
7.534
7.833
7.534
7.779
110,641
+0.34(+4.64%)
Feb 07, 2007
7.496
7.549
7.404
7.434
38,881
-0.09(-1.22%)
Feb 06, 2007
7.626
7.626
7.496
7.526
34,445
-0.04(-0.51%)
Feb 05, 2007
7.603
7.626
7.519
7.565
25,050
-0.02(-0.30%)
Feb 02, 2007
7.450
7.595
7.450
7.588
88,852
+0.11(+1.54%)
Feb 01, 2007
7.595
7.687
7.373
7.473
247,117
-0.15(-1.91%)
Jan 31, 2007
7.503
7.634
7.480
7.618
40,707
+0.04(+0.51%)
Jan 30, 2007
7.434
7.580
7.434
7.580
69,412
+0.15(+2.06%)
Jan 29, 2007
7.365
7.526
7.365
7.427
62,105
+0.02(+0.31%)
Jan 26, 2007
7.457
7.465
7.327
7.404
42,143
+0.00(+0.00%)
Jan 25, 2007
7.496
7.572
7.388
7.404
132,822
-0.05(-0.62%)
Jan 24, 2007
7.411
7.496
7.381
7.450
89,766
+0.06(+0.83%)
Jan 23, 2007
7.442
7.480
7.319
7.388
56,234
-0.02(-0.31%)
Jan 22, 2007
7.595
7.634
7.396
7.411
95,245
-0.25(-3.20%)
Jan 19, 2007
7.664
7.733
7.588
7.657
33,140
-0.01(-0.10%)
Jan 18, 2007
7.779
7.787
7.649
7.664
38,881
-0.07(-0.89%)
Jan 17, 2007
7.664
7.802
7.634
7.733
130,734
+0.05(+0.60%)
Jan 16, 2007
7.641
7.703
7.519
7.687
43,578
+0.04(+0.50%)
Jan 12, 2007
7.580
7.664
7.549
7.649
20,875
+0.11(+1.53%)
Jan 11, 2007
7.641
7.680
7.496
7.534
82,459
-0.17(-2.19%)
Jan 10, 2007
7.649
7.864
7.611
7.703
61,061
+0.10(+1.31%)
Jan 09, 2007
7.396
7.626
7.396
7.603
73,065
+0.18(+2.37%)
Jan 08, 2007
7.350
7.473
7.319
7.427
37,706
+0.07(+0.94%)
Jan 05, 2007
7.021
7.411
7.021
7.358
49,841
+0.41(+5.84%)
Jan 04, 2007
7.067
7.067
6.875
6.952
27,269
-0.01(-0.11%)
Jan 03, 2007
7.067
7.166
6.944
6.959
54,016
-0.08(-1.09%)
Dec 29, 2006
7.059
7.128
7.036
7.036
20,875
-0.08(-1.18%)
Dec 28, 2006
7.051
7.128
7.051
7.120
21,136
+0.05(+0.76%)
Dec 27, 2006
6.906
7.097
6.883
7.067
40,055
+0.11(+1.54%)
Dec 26, 2006
7.059
7.105
6.714
6.959
80,632
-0.05(-0.66%)
Dec 22, 2006
7.090
7.105
6.944
7.005
25,311
-0.05(-0.76%)
Dec 21, 2006
7.036
7.136
7.013
7.059
24,659
-0.05(-0.75%)
Dec 20, 2006
7.036
7.166
7.036
7.113
22,441
+0.10(+1.42%)
Dec 19, 2006
7.067
7.067
6.944
7.013
22,311
-0.06(-0.87%)
Dec 18, 2006
7.074
7.105
7.044
7.074
28,573
+0.03(+0.44%)
Dec 15, 2006
7.051
7.067
7.021
7.044
69,151
-0.02(-0.22%)
Dec 14, 2006
6.998
7.067
6.967
7.059
72,804
+0.07(+0.99%)
Dec 13, 2006
7.105
7.105
6.913
6.990
54,016
-0.11(-1.62%)
Dec 12, 2006
7.166
7.166
7.028
7.105
38,620
-0.05(-0.64%)
Dec 11, 2006
7.296
7.296
7.136
7.151
88,591
-0.07(-0.96%)
Dec 08, 2006
6.959
7.250
6.959
7.220
71,760
+0.18(+2.61%)
Dec 07, 2006
6.821
7.051
6.821
7.036
253,119
+0.25(+3.61%)
Dec 06, 2006
6.775
6.821
6.737
6.791
36,663
-0.01(-0.11%)
Dec 05, 2006
6.906
6.906
6.775
6.798
45,535
-0.05(-0.78%)
Dec 04, 2006
6.890
6.906
6.814
6.852
109,728
-0.04(-0.56%)
Dec 01, 2006
6.898
6.967
6.844
6.890
46,709
-0.08(-1.21%)
Nov 30, 2006
6.883
7.036
6.821
6.975
109,206
+0.08(+1.22%)
Nov 29, 2006
7.067
7.082
6.837
6.890
40,185
-0.21(-2.92%)
Nov 28, 2006
7.028
7.136
7.028
7.097
124,341
+0.02(+0.33%)
Nov 27, 2006
7.074
7.166
7.067
7.074
131,778
-0.06(-0.86%)
Nov 24, 2006
7.082
7.159
7.082
7.136
13,830
+0.08(+1.20%)
Nov 22, 2006
7.097
7.155
7.013
7.051
41,882
-0.04(-0.54%)
Nov 21, 2006
6.944
7.090
6.944
7.090
36,532
+0.13(+1.87%)
Nov 20, 2006
6.906
7.005
6.906
6.959
52,059
+0.05(+0.67%)
Nov 17, 2006
6.844
7.044
6.844
6.913
82,459
+0.02(+0.33%)
Nov 16, 2006
6.860
7.013
6.860
6.890
148,740
+0.02(+0.22%)
Nov 15, 2006
6.768
6.898
6.737
6.875
41,751
+0.05(+0.79%)
Nov 14, 2006
6.768
6.844
6.768
6.821
27,660
+0.04(+0.56%)
Nov 13, 2006
6.844
6.883
6.752
6.783
36,793
-0.10(-1.45%)
Nov 10, 2006
6.852
6.936
6.806
6.883
44,230
+0.05(+0.79%)
Nov 09, 2006
6.936
6.975
6.829
6.829
56,625
-0.06(-0.89%)
Nov 08, 2006
6.852
6.990
6.814
6.890
38,359
-0.03(-0.44%)
Nov 07, 2006
6.890
6.998
6.844
6.921
33,009
+0.07(+1.01%)
Nov 06, 2006
6.798
6.883
6.775
6.852
51,667
+0.12(+1.82%)
Nov 03, 2006
6.775
6.783
6.706
6.729
30,922
+0.02(+0.23%)
Nov 02, 2006
6.668
6.714
6.644
6.714
27,529
+0.03(+0.46%)
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.