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
Arbor Realty Trust
(NY:
ABR
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2012
1.766
1.786
1.742
1.786
295,637
+0.04(+2.12%)
Nov 29, 2012
1.756
1.766
1.736
1.749
372,028
+0.02(+1.17%)
Nov 28, 2012
1.739
1.749
1.726
1.729
139,754
-0.02(-0.96%)
Nov 27, 2012
1.749
1.769
1.728
1.746
194,393
-0.01(-0.77%)
Nov 26, 2012
1.753
1.786
1.739
1.759
333,443
+0.01(+0.58%)
Nov 23, 2012
1.736
1.759
1.736
1.749
93,199
+0.01(+0.39%)
Nov 21, 2012
1.729
1.756
1.719
1.742
327,717
+0.03(+1.77%)
Nov 20, 2012
1.695
1.719
1.682
1.712
225,308
+0.00(+0.20%)
Nov 19, 2012
1.726
1.753
1.682
1.709
389,978
+0.01(+0.79%)
Nov 16, 2012
1.628
1.726
1.588
1.695
714,932
+0.05(+3.07%)
Nov 15, 2012
1.688
1.688
1.632
1.645
895,957
-0.02(-1.38%)
Nov 14, 2012
1.711
1.750
1.668
1.668
525,353
-0.06(-3.24%)
Nov 13, 2012
1.747
1.808
1.724
1.724
644,369
-0.04(-2.24%)
Nov 12, 2012
1.776
1.813
1.753
1.763
280,726
-0.01(-0.37%)
Nov 09, 2012
1.747
1.790
1.747
1.770
293,241
+0.04(+2.28%)
Nov 08, 2012
1.747
1.747
1.730
1.730
354,924
-0.01(-0.38%)
Nov 07, 2012
1.773
1.776
1.730
1.737
534,692
-0.05(-2.58%)
Nov 06, 2012
1.780
1.813
1.773
1.783
490,612
+0.00(+0.18%)
Nov 05, 2012
1.823
1.823
1.770
1.780
411,639
-0.02(-0.92%)
Nov 02, 2012
1.832
1.832
1.750
1.796
682,451
-0.03(-1.80%)
Nov 01, 2012
1.819
1.832
1.799
1.829
195,732
+0.02(+1.09%)
Oct 31, 2012
1.790
1.813
1.790
1.809
120,279
+0.03(+1.85%)
Oct 26, 2012
1.796
1.776
1.776
1.776
264,154
-0.01(-0.55%)
Oct 25, 2012
1.809
1.809
1.776
1.786
193,522
-0.01(-0.55%)
Oct 24, 2012
1.796
1.809
1.776
1.796
281,435
+0.02(+1.30%)
Oct 23, 2012
1.806
1.806
1.770
1.773
360,584
-0.04(-2.00%)
Oct 19, 2012
1.832
1.832
1.803
1.809
410,296
-0.02(-1.08%)
Oct 18, 2012
1.826
1.830
1.816
1.829
447,505
+0.00(+0.18%)
Oct 17, 2012
1.826
1.839
1.816
1.826
430,489
-0.00(-0.18%)
Oct 16, 2012
1.839
1.839
1.809
1.829
634,410
+0.01(+0.36%)
Oct 15, 2012
1.875
1.875
1.809
1.823
545,045
-0.04(-1.95%)
Oct 12, 2012
1.875
1.892
1.842
1.859
399,514
-0.02(-0.88%)
Oct 11, 2012
1.872
1.885
1.859
1.875
388,875
+0.00(+0.18%)
Oct 10, 2012
1.875
1.882
1.826
1.872
940,726
+0.00(+0.00%)
Oct 09, 2012
1.895
1.895
1.859
1.872
501,163
-0.02(-1.04%)
Oct 08, 2012
1.862
1.895
1.862
1.892
1,646,197
+0.02(+0.88%)
Oct 05, 2012
1.878
1.892
1.860
1.875
11,179,145
-0.12(-5.79%)
Oct 04, 2012
2.010
2.020
1.967
1.990
172,250
-0.00(-0.17%)
Oct 03, 2012
2.007
2.013
1.974
1.994
85,112
-0.02(-0.98%)
Oct 02, 2012
2.020
2.033
1.957
2.013
233,215
+0.01(+0.66%)
Oct 01, 2012
1.977
2.046
1.957
2.000
234,954
+0.04(+1.84%)
Sep 28, 2012
2.003
2.013
1.957
1.964
163,131
-0.04(-1.81%)
Sep 27, 2012
1.977
2.013
1.957
2.000
206,459
+0.04(+1.84%)
Sep 26, 2012
2.000
2.013
1.957
1.964
160,848
-0.03(-1.32%)
Sep 25, 2012
2.026
2.056
1.984
1.990
192,373
-0.01(-0.49%)
Sep 24, 2012
2.079
2.099
1.984
2.000
352,802
-0.09(-4.10%)
Sep 21, 2012
2.096
2.122
2.040
2.086
524,654
+0.00(+0.00%)
Sep 20, 2012
2.096
2.128
2.050
2.086
159,592
+0.00(+0.16%)
Sep 19, 2012
2.099
2.099
2.026
2.082
195,914
-0.01(-0.31%)
Sep 18, 2012
2.112
2.132
2.076
2.089
99,731
-0.03(-1.40%)
Sep 17, 2012
2.040
2.155
2.040
2.119
275,340
+0.07(+3.54%)
Sep 14, 2012
1.859
2.069
1.855
2.046
774,753
+0.19(+10.48%)
Sep 13, 2012
1.859
1.869
1.839
1.852
788,988
+0.00(+0.00%)
Sep 12, 2012
1.875
1.888
1.842
1.852
198,404
-0.01(-0.71%)
Sep 11, 2012
1.823
1.872
1.819
1.865
66,600
+0.04(+2.35%)
Sep 10, 2012
1.832
1.872
1.819
1.823
720,384
-0.03(-1.42%)
Sep 07, 2012
1.875
1.875
1.823
1.849
61,287
-0.02(-1.06%)
Sep 06, 2012
1.878
1.892
1.816
1.869
105,731
+0.02(+0.89%)
Sep 05, 2012
1.859
1.869
1.825
1.852
340,348
-0.02(-1.05%)
Sep 04, 2012
1.901
1.908
1.809
1.872
139,527
-0.02(-1.04%)
Aug 31, 2012
1.885
1.905
1.875
1.892
122,571
+0.01(+0.35%)
Aug 30, 2012
1.878
1.892
1.878
1.885
60,639
+0.02(+1.06%)
Aug 29, 2012
1.859
1.898
1.859
1.865
220,661
+0.02(+1.25%)
Aug 27, 2012
1.816
1.865
1.816
1.842
84,149
+0.02(+0.90%)
Aug 24, 2012
1.790
1.826
1.790
1.826
112,048
+0.02(+1.28%)
Aug 23, 2012
1.823
1.836
1.803
1.803
247,675
-0.02(-1.26%)
Aug 22, 2012
1.839
1.839
1.809
1.826
82,115
-0.01(-0.36%)
Aug 21, 2012
1.809
1.849
1.803
1.832
321,298
+0.02(+0.91%)
Aug 20, 2012
1.875
1.875
1.809
1.816
237,963
-0.05(-2.65%)
Aug 17, 2012
1.892
1.905
1.813
1.865
282,556
-0.02(-1.22%)
Aug 16, 2012
1.869
1.892
1.859
1.888
265,703
+0.03(+1.39%)
Aug 15, 2012
1.850
1.866
1.840
1.862
140,959
+0.01(+0.70%)
Aug 14, 2012
1.859
1.866
1.827
1.850
214,123
+0.00(+0.17%)
Aug 13, 2012
1.801
1.869
1.801
1.846
127,156
+0.05(+2.88%)
Aug 10, 2012
1.804
1.811
1.778
1.795
119,993
-0.00(-0.18%)
Aug 09, 2012
1.820
1.859
1.785
1.798
314,475
-0.01(-0.54%)
Aug 08, 2012
1.833
1.833
1.759
1.807
269,130
-0.02(-1.06%)
Aug 07, 2012
1.795
1.862
1.795
1.827
161,674
+0.03(+1.44%)
Aug 06, 2012
1.788
1.814
1.777
1.801
105,609
+0.03(+1.64%)
Aug 03, 2012
1.756
1.820
1.756
1.772
470,586
+0.03(+1.86%)
Aug 02, 2012
1.730
1.740
1.727
1.740
95,706
+0.01(+0.37%)
Aug 01, 2012
1.740
1.746
1.727
1.733
188,197
-0.01(-0.56%)
Jul 31, 2012
1.733
1.746
1.733
1.743
152,943
-0.00(-0.18%)
Jul 30, 2012
1.756
1.756
1.730
1.746
94,704
+0.00(+0.00%)
Jul 27, 2012
1.730
1.746
1.730
1.746
55,016
+0.02(+0.93%)
Jul 26, 2012
1.746
1.746
1.717
1.730
202,859
-0.01(-0.74%)
Jul 25, 2012
1.746
1.746
1.714
1.743
47,831
+0.01(+0.75%)
Jul 24, 2012
1.730
1.743
1.717
1.730
217,534
+0.00(+0.19%)
Jul 23, 2012
1.704
1.736
1.704
1.727
165,555
+0.01(+0.56%)
Jul 20, 2012
1.730
1.733
1.707
1.717
108,912
-0.00(-0.19%)
Jul 19, 2012
1.723
1.730
1.707
1.720
168,861
+0.00(+0.00%)
Jul 18, 2012
1.698
1.733
1.698
1.720
69,953
+0.01(+0.38%)
Jul 17, 2012
1.727
1.733
1.714
1.714
52,068
-0.02(-1.12%)
Jul 16, 2012
1.714
1.740
1.701
1.733
206,144
+0.03(+1.71%)
Jul 13, 2012
1.698
1.714
1.672
1.704
66,338
+0.01(+0.76%)
Jul 12, 2012
1.688
1.701
1.668
1.691
166,304
-0.00(-0.19%)
Jul 11, 2012
1.727
1.730
1.686
1.694
171,206
-0.03(-1.69%)
Jul 10, 2012
1.746
1.746
1.710
1.723
189,579
-0.01(-0.56%)
Jul 09, 2012
1.746
1.746
1.720
1.733
125,570
-0.00(-0.19%)
Jul 06, 2012
1.714
1.746
1.714
1.736
28,706
-0.01(-0.37%)
Jul 05, 2012
1.746
1.753
1.740
1.743
71,184
-0.00(-0.18%)
Jul 03, 2012
1.743
1.753
1.720
1.746
241,274
+0.01(+0.37%)
Jul 02, 2012
1.736
1.743
1.720
1.740
176,117
+0.01(+0.56%)
Jun 29, 2012
1.753
1.753
1.723
1.730
208,300
-0.01(-0.37%)
Jun 28, 2012
1.727
1.746
1.672
1.736
186,985
+0.01(+0.75%)
Jun 27, 2012
1.678
1.733
1.675
1.723
255,352
+0.05(+2.90%)
Jun 26, 2012
1.662
1.678
1.649
1.675
353,709
+0.01(+0.78%)
Jun 25, 2012
1.636
1.720
1.636
1.662
226,182
+0.00(+0.19%)
Jun 22, 2012
1.636
1.727
1.636
1.659
535,307
+0.02(+1.18%)
Jun 21, 2012
1.656
1.665
1.639
1.639
316,782
-0.02(-0.98%)
Jun 20, 2012
1.623
1.668
1.620
1.656
219,678
+0.03(+1.59%)
Jun 19, 2012
1.617
1.665
1.617
1.630
331,525
+0.00(+0.20%)
Jun 18, 2012
1.646
1.678
1.617
1.626
395,418
-0.01(-0.40%)
Jun 15, 2012
1.698
1.714
1.613
1.633
919,591
-0.06(-3.81%)
Jun 14, 2012
1.698
1.704
1.698
1.698
391,620
-0.00(-0.19%)
Jun 13, 2012
1.685
1.714
1.685
1.701
285,957
+0.00(+0.19%)
Jun 12, 2012
1.717
1.727
1.698
1.698
794,476
-0.02(-1.13%)
Jun 11, 2012
1.746
1.746
1.714
1.717
366,569
-0.02(-1.12%)
Jun 08, 2012
1.723
1.740
1.723
1.736
713,611
+0.01(+0.75%)
Jun 07, 2012
1.727
1.753
1.720
1.723
5,901,804
-0.12(-6.66%)
Jun 06, 2012
1.892
1.963
1.827
1.846
563,512
-0.05(-2.39%)
Jun 05, 2012
1.930
1.989
1.872
1.892
256,725
-0.03(-1.68%)
Jun 04, 2012
1.937
1.953
1.908
1.924
224,787
+0.00(+0.17%)
Jun 01, 2012
1.976
2.018
1.901
1.921
139,833
-0.05(-2.62%)
May 31, 2012
1.911
1.972
1.901
1.972
91,541
+0.05(+2.52%)
May 30, 2012
1.969
1.969
1.904
1.924
145,168
-0.03(-1.49%)
May 29, 2012
1.934
1.967
1.914
1.953
141,562
+0.06(+3.25%)
May 25, 2012
1.895
1.908
1.885
1.892
39,837
+0.01(+0.69%)
May 24, 2012
1.911
1.914
1.850
1.879
132,002
-0.04(-1.86%)
May 23, 2012
1.992
1.992
1.885
1.914
97,543
-0.07(-3.43%)
May 22, 2012
1.956
2.027
1.940
1.982
126,080
+0.04(+2.17%)
May 21, 2012
1.901
1.956
1.840
1.940
200,812
+0.05(+2.92%)
May 18, 2012
1.972
1.976
1.859
1.885
139,703
-0.08(-4.19%)
May 17, 2012
1.984
2.022
1.952
1.968
149,212
-0.03(-1.44%)
May 16, 2012
2.130
2.130
1.987
1.996
192,057
-0.07(-3.25%)
May 15, 2012
2.019
2.095
2.011
2.063
213,206
+0.04(+2.21%)
May 14, 2012
1.968
2.019
1.948
2.019
219,226
+0.04(+2.10%)
May 11, 2012
1.948
1.980
1.936
1.977
185,351
+0.01(+0.32%)
May 10, 2012
1.980
1.980
1.948
1.971
156,625
-0.00(-0.16%)
May 09, 2012
1.987
2.003
1.932
1.974
197,229
-0.01(-0.64%)
May 08, 2012
1.996
1.999
1.930
1.987
169,687
-0.01(-0.48%)
May 07, 2012
1.875
2.006
1.875
1.996
957,894
+0.13(+7.20%)
May 04, 2012
1.900
1.923
1.754
1.862
597,843
+0.05(+2.82%)
May 03, 2012
1.805
1.817
1.757
1.811
112,390
-0.00(-0.18%)
May 02, 2012
1.805
1.849
1.789
1.814
134,371
+0.01(+0.53%)
May 01, 2012
1.779
1.837
1.779
1.805
91,952
+0.01(+0.71%)
Apr 30, 2012
1.849
1.859
1.763
1.792
68,320
-0.04(-2.43%)
Apr 27, 2012
1.865
1.869
1.837
1.837
58,064
-0.02(-0.86%)
Apr 26, 2012
1.805
1.853
1.801
1.853
46,940
+0.04(+1.93%)
Apr 25, 2012
1.789
1.827
1.738
1.817
145,893
+0.04(+2.15%)
Apr 24, 2012
1.757
1.782
1.744
1.779
39,892
+0.01(+0.54%)
Apr 23, 2012
1.754
1.779
1.714
1.770
77,037
+0.01(+0.36%)
Apr 20, 2012
1.821
1.821
1.763
1.763
68,853
-0.04(-2.13%)
Apr 19, 2012
1.785
1.840
1.773
1.801
70,722
+0.00(+0.18%)
Apr 18, 2012
1.795
1.859
1.776
1.798
78,298
-0.01(-0.71%)
Apr 17, 2012
1.785
1.817
1.773
1.811
57,553
+0.04(+2.35%)
Apr 16, 2012
1.773
1.789
1.763
1.770
54,670
-0.01(-0.36%)
Apr 13, 2012
1.766
1.784
1.718
1.776
44,520
+0.02(+1.09%)
Apr 12, 2012
1.718
1.770
1.716
1.757
81,858
+0.03(+1.48%)
Apr 11, 2012
1.648
1.741
1.632
1.731
119,995
+0.10(+6.07%)
Apr 10, 2012
1.626
1.651
1.626
1.632
120,038
+0.00(+0.00%)
Apr 09, 2012
1.607
1.635
1.603
1.632
65,932
-0.00(-0.20%)
Apr 05, 2012
1.658
1.658
1.623
1.635
160,194
-0.04(-2.29%)
Apr 04, 2012
1.718
1.722
1.645
1.674
157,468
-0.07(-3.85%)
Apr 03, 2012
1.760
1.773
1.728
1.741
79,876
-0.04(-1.98%)
Apr 02, 2012
1.789
1.789
1.766
1.776
41,824
-0.01(-0.54%)
Mar 30, 2012
1.789
1.795
1.760
1.785
88,968
-0.01(-0.53%)
Mar 29, 2012
1.865
1.865
1.779
1.795
158,194
-0.06(-3.44%)
Mar 28, 2012
1.827
1.891
1.827
1.859
148,194
+0.03(+1.75%)
Mar 27, 2012
1.881
1.897
1.827
1.827
114,478
-0.04(-2.22%)
Mar 26, 2012
1.817
1.881
1.814
1.869
245,109
+0.07(+4.09%)
Mar 23, 2012
1.801
1.821
1.763
1.795
131,403
+0.01(+0.54%)
Mar 22, 2012
1.785
1.798
1.738
1.785
121,081
+0.01(+0.36%)
Mar 21, 2012
1.785
1.810
1.779
1.779
217,968
-0.03(-1.42%)
Mar 20, 2012
1.690
1.811
1.690
1.805
257,065
+0.09(+5.41%)
Mar 19, 2012
1.693
1.725
1.693
1.712
191,838
+0.01(+0.75%)
Mar 16, 2012
1.731
1.734
1.680
1.699
406,099
-0.02(-0.93%)
Mar 15, 2012
1.709
1.738
1.693
1.715
371,159
+0.00(+0.19%)
Mar 14, 2012
1.686
1.754
1.686
1.712
135,880
+0.01(+0.56%)
Mar 13, 2012
1.699
1.726
1.696
1.702
191,703
-0.00(-0.19%)
Mar 12, 2012
1.709
1.741
1.702
1.706
117,221
-0.00(-0.19%)
Mar 09, 2012
1.706
1.709
1.699
1.709
130,611
+0.00(+0.00%)
Mar 08, 2012
1.667
1.725
1.664
1.709
350,755
+0.04(+2.10%)
Mar 07, 2012
1.575
1.674
1.571
1.674
237,914
+0.10(+6.07%)
Mar 06, 2012
1.571
1.616
1.565
1.578
207,792
-0.01(-0.60%)
Mar 05, 2012
1.581
1.597
1.568
1.587
227,316
+0.02(+1.28%)
Mar 02, 2012
1.514
1.568
1.514
1.567
517,873
+0.05(+3.31%)
Mar 01, 2012
1.514
1.533
1.501
1.517
87,350
-0.02(-1.04%)
Feb 29, 2012
1.485
1.533
1.472
1.533
372,167
+0.05(+3.23%)
Feb 28, 2012
1.511
1.511
1.463
1.485
113,893
-0.03(-1.69%)
Feb 27, 2012
1.527
1.527
1.495
1.511
100,296
-0.01(-0.84%)
Feb 24, 2012
1.536
1.536
1.501
1.524
223,475
+0.00(+0.00%)
Feb 23, 2012
1.495
1.524
1.485
1.524
58,793
+0.03(+1.71%)
Feb 22, 2012
1.508
1.508
1.456
1.498
165,044
+0.00(+0.21%)
Feb 21, 2012
1.508
1.516
1.463
1.495
86,464
-0.03(-1.89%)
Feb 17, 2012
1.543
1.546
1.498
1.524
58,389
-0.02(-1.04%)
Feb 16, 2012
1.562
1.565
1.520
1.540
49,551
-0.01(-0.62%)
Feb 15, 2012
1.504
1.549
1.504
1.549
113,204
+0.05(+3.63%)
Feb 14, 2012
1.479
1.514
1.469
1.495
167,915
+0.01(+0.86%)
Feb 13, 2012
1.450
1.482
1.450
1.482
92,252
+0.03(+2.20%)
Feb 10, 2012
1.456
1.469
1.437
1.450
182,927
-0.02(-1.09%)
Feb 09, 2012
1.460
1.475
1.444
1.466
179,271
+0.01(+0.44%)
Feb 08, 2012
1.418
1.463
1.418
1.460
147,665
+0.03(+1.78%)
Feb 07, 2012
1.405
1.450
1.405
1.434
212,670
+0.02(+1.35%)
Feb 06, 2012
1.373
1.434
1.357
1.415
380,307
+0.05(+3.50%)
Feb 03, 2012
1.364
1.377
1.332
1.367
273,117
+0.02(+1.18%)
Feb 02, 2012
1.348
1.364
1.326
1.351
152,283
+0.02(+1.44%)
Feb 01, 2012
1.364
1.364
1.329
1.332
102,187
-0.02(-1.65%)
Jan 31, 2012
1.373
1.373
1.341
1.354
82,037
-0.01(-0.47%)
Jan 30, 2012
1.348
1.389
1.338
1.361
155,376
+0.02(+1.19%)
Jan 27, 2012
1.341
1.367
1.341
1.345
110,696
-0.00(-0.24%)
Jan 26, 2012
1.354
1.370
1.345
1.348
82,966
-0.01(-0.71%)
Jan 25, 2012
1.341
1.373
1.341
1.357
70,474
+0.00(+0.24%)
Jan 24, 2012
1.361
1.386
1.348
1.354
72,528
+0.00(+0.24%)
Jan 23, 2012
1.348
1.386
1.348
1.351
72,115
-0.01(-0.94%)
Jan 20, 2012
1.357
1.396
1.297
1.364
193,929
+0.01(+0.47%)
Jan 19, 2012
1.322
1.373
1.322
1.357
93,793
+0.03(+1.92%)
Jan 18, 2012
1.316
1.428
1.306
1.332
181,803
+0.02(+1.46%)
Jan 17, 2012
1.313
1.348
1.313
1.313
90,158
+0.00(+0.00%)
Jan 13, 2012
1.316
1.316
1.294
1.313
108,724
-0.00(-0.24%)
Jan 12, 2012
1.255
1.322
1.255
1.316
210,748
+0.06(+4.83%)
Jan 11, 2012
1.204
1.271
1.195
1.255
190,329
+0.06(+4.80%)
Jan 10, 2012
1.195
1.211
1.182
1.198
117,950
+0.01(+0.81%)
Jan 09, 2012
1.150
1.207
1.150
1.188
163,375
+0.04(+3.33%)
Jan 06, 2012
1.124
1.159
1.096
1.150
151,619
+0.04(+3.15%)
Jan 05, 2012
1.115
1.134
1.102
1.115
80,315
+0.00(+0.29%)
Jan 04, 2012
1.108
1.150
1.070
1.112
191,061
-0.01(-1.14%)
Dec 30, 2011
1.150
1.156
1.124
1.124
218,287
-0.03(-2.22%)
Dec 29, 2011
1.134
1.156
1.124
1.150
90,502
+0.01(+0.56%)
Dec 28, 2011
1.172
1.179
1.137
1.143
76,429
-0.04(-3.50%)
Dec 27, 2011
1.131
1.195
1.131
1.185
137,937
+0.04(+3.06%)
Dec 23, 2011
1.131
1.166
1.131
1.150
142,915
+0.05(+4.35%)
Dec 21, 2011
1.089
1.115
1.086
1.102
183,056
+0.01(+1.17%)
Dec 20, 2011
1.089
1.112
1.057
1.089
100,346
+0.02(+1.49%)
Dec 19, 2011
1.115
1.137
1.060
1.073
107,387
-0.04(-4.00%)
Dec 16, 2011
1.032
1.140
1.032
1.118
408,779
+0.10(+9.38%)
Dec 15, 2011
1.048
1.048
1.022
1.022
114,059
-0.02(-1.54%)
Dec 14, 2011
1.051
1.064
1.028
1.038
83,721
-0.03(-2.69%)
Dec 13, 2011
1.112
1.112
1.051
1.067
80,837
-0.03(-2.62%)
Dec 12, 2011
1.057
1.105
1.035
1.096
78,032
+0.04(+3.94%)
Dec 09, 2011
1.032
1.070
1.022
1.054
35,844
+0.03(+3.13%)
Dec 08, 2011
1.038
1.064
1.022
1.022
83,934
-0.04(-3.32%)
Dec 07, 2011
1.057
1.060
1.022
1.057
99,178
-0.01(-0.60%)
Dec 06, 2011
1.067
1.070
1.054
1.064
48,083
-0.01(-0.89%)
Dec 05, 2011
1.118
1.118
1.057
1.073
334,763
-0.04(-4.00%)
Dec 02, 2011
1.112
1.118
1.092
1.118
149,753
+0.02(+1.45%)
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.