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
Dennys Corp
(NQ:
DENN
)
6.520
-0.060 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2009
2.170
2.300
2.160
2.290
643,943
+0.13(+6.02%)
Nov 27, 2009
2.180
2.230
2.160
2.160
279,528
-0.10(-4.42%)
Nov 25, 2009
2.250
2.280
2.200
2.260
476,805
+0.05(+2.26%)
Nov 24, 2009
2.270
2.280
2.180
2.210
538,344
-0.06(-2.64%)
Nov 23, 2009
2.220
2.290
2.160
2.270
1,178,585
+0.08(+3.65%)
Nov 20, 2009
2.290
2.320
2.180
2.190
1,023,596
-0.11(-4.78%)
Nov 19, 2009
2.320
2.390
2.300
2.300
266,320
-0.05(-2.13%)
Nov 18, 2009
2.390
2.400
2.330
2.350
482,291
-0.05(-2.08%)
Nov 17, 2009
2.310
2.400
2.310
2.400
465,209
+0.07(+3.00%)
Nov 16, 2009
2.270
2.350
2.270
2.330
365,718
+0.09(+4.02%)
Nov 13, 2009
2.240
2.310
2.210
2.240
355,267
+0.01(+0.45%)
Nov 12, 2009
2.300
2.390
2.230
2.230
414,437
-0.07(-3.04%)
Nov 11, 2009
2.290
2.320
2.250
2.300
531,266
+0.03(+1.32%)
Nov 10, 2009
2.280
2.320
2.250
2.270
252,803
-0.02(-0.87%)
Nov 09, 2009
2.300
2.300
2.270
2.290
238,192
+0.00(+0.00%)
Nov 06, 2009
2.260
2.300
2.230
2.290
263,348
-0.01(-0.43%)
Nov 05, 2009
2.270
2.330
2.270
2.300
538,550
+0.04(+1.77%)
Nov 04, 2009
2.220
2.290
2.220
2.260
886,552
+0.05(+2.26%)
Nov 03, 2009
2.150
2.220
2.140
2.210
1,974,545
+0.05(+2.31%)
Nov 02, 2009
2.270
2.290
2.140
2.160
1,762,288
-0.04(-1.82%)
Oct 30, 2009
2.460
2.550
2.200
2.200
2,637,882
-0.46(-17.29%)
Oct 29, 2009
2.520
2.710
2.510
2.660
1,002,217
+0.16(+6.40%)
Oct 28, 2009
2.630
2.630
2.500
2.500
594,969
-0.13(-4.94%)
Oct 27, 2009
2.650
2.680
2.630
2.630
463,585
+0.00(+0.00%)
Oct 26, 2009
2.660
2.680
2.630
2.630
510,659
-0.02(-0.75%)
Oct 23, 2009
2.690
2.710
2.640
2.650
861,881
-0.03(-1.12%)
Oct 22, 2009
2.600
2.710
2.570
2.680
585,743
+0.08(+3.08%)
Oct 21, 2009
2.690
2.720
2.590
2.600
553,930
-0.10(-3.70%)
Oct 20, 2009
2.710
2.730
2.680
2.700
473,528
-0.01(-0.37%)
Oct 19, 2009
2.720
2.800
2.670
2.710
499,674
+0.01(+0.37%)
Oct 16, 2009
2.760
2.790
2.700
2.700
396,567
-0.08(-2.88%)
Oct 15, 2009
2.760
2.800
2.760
2.780
252,406
-0.01(-0.36%)
Oct 14, 2009
2.800
2.820
2.700
2.790
863,394
+0.01(+0.36%)
Oct 13, 2009
2.780
2.790
2.750
2.780
531,508
+0.00(+0.00%)
Oct 12, 2009
2.810
2.880
2.700
2.780
312,287
-0.06(-2.11%)
Oct 09, 2009
2.800
2.880
2.760
2.840
617,053
+0.03(+1.07%)
Oct 08, 2009
2.890
3.020
2.810
2.810
1,684,641
-0.11(-3.77%)
Oct 07, 2009
2.830
2.960
2.790
2.920
700,591
+0.09(+3.18%)
Oct 06, 2009
2.690
2.860
2.660
2.830
1,068,414
+0.15(+5.60%)
Oct 05, 2009
2.500
2.690
2.491
2.680
882,519
+0.19(+7.63%)
Oct 02, 2009
2.490
2.600
2.470
2.490
653,634
-0.04(-1.58%)
Oct 01, 2009
2.640
2.650
2.520
2.530
672,300
-0.13(-4.89%)
Sep 30, 2009
2.620
2.660
2.550
2.660
683,277
+0.05(+1.92%)
Sep 29, 2009
2.580
2.650
2.570
2.610
705,441
+0.04(+1.56%)
Sep 28, 2009
2.470
2.570
2.405
2.570
1,387,847
+0.12(+4.90%)
Sep 25, 2009
2.440
2.450
2.290
2.450
943,446
+0.00(+0.00%)
Sep 24, 2009
2.600
2.610
2.250
2.450
1,857,532
-0.15(-5.77%)
Sep 23, 2009
2.590
2.640
2.500
2.600
868,421
+0.01(+0.39%)
Sep 22, 2009
2.640
2.685
2.590
2.590
790,907
-0.04(-1.52%)
Sep 21, 2009
2.650
2.680
2.600
2.630
385,400
-0.06(-2.23%)
Sep 18, 2009
2.710
2.730
2.680
2.690
516,789
-0.01(-0.37%)
Sep 17, 2009
2.700
2.730
2.680
2.700
904,228
-0.05(-1.82%)
Sep 16, 2009
2.820
2.850
2.670
2.750
2,389,585
-0.07(-2.48%)
Sep 15, 2009
2.850
2.870
2.750
2.820
956,268
-0.03(-1.05%)
Sep 14, 2009
2.760
2.850
2.730
2.850
280,902
+0.08(+2.89%)
Sep 11, 2009
2.650
2.840
2.590
2.770
525,224
+0.13(+4.92%)
Sep 10, 2009
2.700
2.720
2.600
2.640
328,036
-0.07(-2.58%)
Sep 09, 2009
2.770
2.770
2.680
2.710
265,126
-0.05(-1.81%)
Sep 08, 2009
2.600
2.760
2.540
2.760
1,207,948
+0.19(+7.39%)
Sep 04, 2009
2.520
2.570
2.490
2.570
298,017
+0.05(+1.98%)
Sep 03, 2009
2.530
2.530
2.430
2.520
188,387
+0.02(+0.80%)
Sep 02, 2009
2.460
2.590
2.390
2.500
460,210
+0.04(+1.63%)
Sep 01, 2009
2.520
2.600
2.420
2.460
555,986
-0.09(-3.53%)
Aug 31, 2009
2.600
2.600
2.530
2.550
1,079,837
-0.06(-2.30%)
Aug 28, 2009
2.650
2.680
2.450
2.610
1,369,055
-0.01(-0.38%)
Aug 27, 2009
2.600
2.630
2.540
2.620
533,756
+0.01(+0.38%)
Aug 26, 2009
2.620
2.620
2.570
2.610
429,319
-0.02(-0.76%)
Aug 25, 2009
2.680
2.680
2.610
2.630
373,434
-0.02(-0.75%)
Aug 24, 2009
2.620
2.670
2.560
2.650
1,042,313
+0.04(+1.53%)
Aug 21, 2009
2.580
2.670
2.500
2.610
3,267,174
+0.11(+4.40%)
Aug 20, 2009
2.470
2.530
2.450
2.500
2,434,524
+0.02(+0.81%)
Aug 19, 2009
2.450
2.520
2.430
2.480
1,345,743
+0.00(+0.00%)
Aug 18, 2009
2.470
2.510
2.440
2.480
1,188,529
+0.03(+1.22%)
Aug 17, 2009
2.360
2.550
2.360
2.450
536,932
-0.04(-1.61%)
Aug 14, 2009
2.540
2.550
2.440
2.490
377,624
-0.05(-1.97%)
Aug 13, 2009
2.510
2.570
2.390
2.540
433,729
+0.03(+1.20%)
Aug 12, 2009
2.410
2.520
2.384
2.510
422,863
+0.09(+3.72%)
Aug 11, 2009
2.440
2.500
2.340
2.420
592,111
-0.04(-1.63%)
Aug 10, 2009
2.440
2.480
2.370
2.460
512,953
-0.01(-0.40%)
Aug 07, 2009
2.410
2.470
2.355
2.470
487,847
+0.11(+4.66%)
Aug 06, 2009
2.540
2.560
2.350
2.360
576,766
-0.17(-6.72%)
Aug 05, 2009
2.530
2.550
2.450
2.530
1,542,871
-0.01(-0.39%)
Aug 04, 2009
2.500
2.540
2.450
2.540
806,933
+0.04(+1.60%)
Aug 03, 2009
2.330
2.550
2.290
2.500
1,367,093
+0.19(+8.23%)
Jul 31, 2009
2.290
2.320
2.290
2.310
944,461
+0.01(+0.43%)
Jul 30, 2009
2.320
2.350
2.250
2.300
1,205,044
+0.01(+0.44%)
Jul 29, 2009
2.330
2.350
2.270
2.290
614,947
-0.05(-2.14%)
Jul 28, 2009
2.220
2.340
2.220
2.340
910,095
+0.11(+4.93%)
Jul 27, 2009
2.140
2.320
2.120
2.230
3,660,787
+0.09(+4.21%)
Jul 24, 2009
2.160
2.210
2.120
2.140
635,523
-0.04(-1.83%)
Jul 23, 2009
2.190
2.220
2.170
2.180
919,511
-0.02(-0.91%)
Jul 22, 2009
2.180
2.220
2.170
2.200
363,394
+0.00(+0.00%)
Jul 21, 2009
2.230
2.230
2.180
2.200
442,772
-0.01(-0.45%)
Jul 20, 2009
2.220
2.270
2.190
2.210
409,162
+0.01(+0.45%)
Jul 17, 2009
2.220
2.240
2.190
2.200
505,627
-0.01(-0.45%)
Jul 16, 2009
2.200
2.240
2.180
2.210
355,798
-0.01(-0.45%)
Jul 15, 2009
2.250
2.270
2.200
2.220
531,312
+0.00(+0.00%)
Jul 14, 2009
2.200
2.250
2.190
2.220
352,568
+0.00(+0.00%)
Jul 13, 2009
2.170
2.220
2.150
2.220
343,167
+0.03(+1.37%)
Jul 10, 2009
2.160
2.230
2.160
2.190
311,070
+0.01(+0.46%)
Jul 09, 2009
2.110
2.220
2.110
2.180
976,040
+0.09(+4.31%)
Jul 08, 2009
2.100
2.150
2.080
2.090
801,565
+0.00(+0.00%)
Jul 07, 2009
2.110
2.150
2.070
2.090
230,047
-0.01(-0.48%)
Jul 06, 2009
2.150
2.170
2.070
2.100
355,523
-0.05(-2.33%)
Jul 02, 2009
2.270
2.270
2.150
2.150
280,340
-0.11(-4.87%)
Jul 01, 2009
2.180
2.290
2.130
2.260
777,638
+0.11(+5.12%)
Jun 30, 2009
2.220
2.240
2.150
2.150
253,997
-0.06(-2.71%)
Jun 29, 2009
2.260
2.300
2.200
2.210
221,035
-0.05(-2.21%)
Jun 26, 2009
2.190
2.290
2.160
2.260
991,705
+0.06(+2.73%)
Jun 25, 2009
2.200
2.210
2.150
2.200
256,693
+0.05(+2.33%)
Jun 24, 2009
2.190
2.210
2.150
2.150
250,103
-0.01(-0.46%)
Jun 23, 2009
2.160
2.200
2.120
2.160
277,893
+0.02(+0.93%)
Jun 22, 2009
2.230
2.230
2.140
2.140
481,055
-0.09(-4.04%)
Jun 19, 2009
2.250
2.250
2.190
2.230
623,362
+0.02(+0.90%)
Jun 18, 2009
2.190
2.220
2.160
2.210
186,223
+0.01(+0.45%)
Jun 17, 2009
2.160
2.210
2.160
2.200
249,025
+0.05(+2.33%)
Jun 16, 2009
2.220
2.250
2.150
2.150
325,131
-0.07(-3.15%)
Jun 15, 2009
2.300
2.310
2.160
2.220
591,092
-0.08(-3.48%)
Jun 12, 2009
2.330
2.360
2.280
2.300
393,290
-0.01(-0.43%)
Jun 11, 2009
2.360
2.360
2.300
2.310
421,216
-0.03(-1.28%)
Jun 10, 2009
2.450
2.470
2.340
2.340
395,485
-0.06(-2.50%)
Jun 09, 2009
2.390
2.430
2.380
2.400
267,050
+0.04(+1.69%)
Jun 08, 2009
2.400
2.520
2.340
2.360
608,477
-0.13(-5.22%)
Jun 05, 2009
2.580
2.630
2.470
2.490
410,944
-0.07(-2.73%)
Jun 04, 2009
2.660
2.660
2.540
2.560
360,129
-0.06(-2.29%)
Jun 03, 2009
2.660
2.660
2.530
2.620
413,832
-0.04(-1.50%)
Jun 02, 2009
2.540
2.690
2.515
2.660
892,326
+0.11(+4.31%)
Jun 01, 2009
2.590
2.620
2.490
2.550
1,181,185
+0.03(+1.19%)
May 29, 2009
2.340
2.520
2.340
2.520
1,671,558
+0.20(+8.62%)
May 28, 2009
2.330
2.400
2.300
2.320
524,231
+0.05(+2.20%)
May 27, 2009
2.380
2.400
2.260
2.270
658,815
-0.12(-5.02%)
May 26, 2009
2.270
2.450
2.270
2.390
1,015,122
+0.11(+4.82%)
May 22, 2009
2.220
2.340
2.160
2.280
866,702
+0.08(+3.64%)
May 21, 2009
2.240
2.270
2.140
2.200
808,787
-0.05(-2.22%)
May 20, 2009
2.270
2.300
2.220
2.250
644,548
+0.01(+0.45%)
May 19, 2009
2.200
2.290
2.200
2.240
400,370
+0.02(+0.90%)
May 18, 2009
2.150
2.300
2.150
2.220
1,302,908
+0.04(+1.83%)
May 15, 2009
2.290
2.290
2.150
2.180
507,065
-0.09(-3.96%)
May 14, 2009
2.150
2.360
2.130
2.270
920,638
+0.12(+5.58%)
May 13, 2009
2.280
2.300
2.140
2.150
647,844
-0.16(-6.93%)
May 12, 2009
2.330
2.402
2.270
2.310
346,807
-0.08(-3.35%)
May 11, 2009
2.420
2.480
2.320
2.390
465,987
-0.13(-5.16%)
May 08, 2009
2.560
2.560
2.410
2.520
658,537
+0.05(+2.02%)
May 07, 2009
2.640
2.740
2.400
2.470
785,886
-0.18(-6.79%)
May 06, 2009
2.710
2.740
2.480
2.650
1,901,813
-0.36(-11.96%)
May 05, 2009
3.000
3.100
2.900
3.010
1,658,696
+0.12(+4.15%)
May 04, 2009
2.870
2.900
2.730
2.890
562,735
+0.13(+4.71%)
May 01, 2009
2.730
2.800
2.680
2.760
515,287
+0.08(+2.99%)
Apr 30, 2009
2.820
2.900
2.680
2.680
831,278
-0.10(-3.60%)
Apr 29, 2009
2.760
2.810
2.700
2.780
461,981
+0.05(+1.83%)
Apr 28, 2009
2.710
2.990
2.600
2.730
1,878,262
+0.01(+0.37%)
Apr 27, 2009
2.600
2.820
2.410
2.720
667,829
+0.05(+1.87%)
Apr 24, 2009
2.400
2.670
2.380
2.670
1,231,686
+0.31(+13.14%)
Apr 23, 2009
2.100
2.440
2.080
2.360
2,527,439
+0.26(+12.38%)
Apr 22, 2009
1.950
2.130
1.810
2.100
2,198,561
+0.10(+5.00%)
Apr 21, 2009
1.960
2.000
1.930
2.000
256,446
+0.05(+2.56%)
Apr 20, 2009
2.020
2.030
1.940
1.950
257,191
-0.12(-5.80%)
Apr 17, 2009
2.060
2.100
2.010
2.070
310,384
+0.02(+0.98%)
Apr 16, 2009
1.970
2.060
1.950
2.050
375,053
+0.10(+5.13%)
Apr 15, 2009
2.090
2.130
1.900
1.950
391,559
+0.00(+0.00%)
Apr 14, 2009
2.080
2.110
1.950
1.950
589,486
-0.16(-7.58%)
Apr 13, 2009
2.070
2.140
2.040
2.110
583,409
-0.03(-1.40%)
Apr 09, 2009
1.880
2.140
1.790
2.140
1,119,840
+0.31(+16.94%)
Apr 08, 2009
1.620
1.830
1.620
1.830
962,724
+0.23(+14.38%)
Apr 07, 2009
1.650
1.660
1.600
1.600
257,974
-0.05(-3.03%)
Apr 06, 2009
1.720
1.760
1.610
1.650
260,337
-0.07(-4.07%)
Apr 03, 2009
1.740
1.740
1.670
1.720
156,276
+0.02(+1.18%)
Apr 02, 2009
1.700
1.780
1.650
1.700
675,130
+0.05(+3.03%)
Apr 01, 2009
1.660
1.670
1.610
1.650
340,967
-0.02(-1.20%)
Mar 31, 2009
1.730
1.780
1.660
1.670
247,676
-0.03(-1.76%)
Mar 30, 2009
1.720
1.720
1.650
1.700
196,722
-0.20(-10.53%)
Mar 26, 2009
1.780
1.900
1.740
1.900
450,235
+0.14(+7.95%)
Mar 25, 2009
1.790
1.920
1.650
1.760
565,123
+0.01(+0.57%)
Mar 24, 2009
2.010
2.030
1.740
1.750
562,069
-0.29(-14.22%)
Mar 23, 2009
1.850
2.040
1.740
2.040
461,931
+0.28(+15.91%)
Mar 20, 2009
1.820
1.830
1.700
1.760
800,685
-0.04(-2.22%)
Mar 19, 2009
1.730
1.800
1.700
1.800
295,342
+0.10(+5.88%)
Mar 18, 2009
1.530
1.750
1.450
1.700
1,208,167
+0.16(+10.39%)
Mar 17, 2009
1.480
1.550
1.460
1.540
519,487
+0.05(+3.36%)
Mar 16, 2009
1.460
1.520
1.460
1.490
488,100
+0.04(+2.76%)
Mar 13, 2009
1.410
1.520
1.410
1.450
562,560
+0.05(+3.57%)
Mar 12, 2009
1.310
1.420
1.300
1.400
547,818
+0.09(+6.87%)
Mar 11, 2009
1.300
1.410
1.300
1.310
450,085
+0.01(+0.77%)
Mar 10, 2009
1.250
1.340
1.230
1.300
940,610
+0.09(+7.44%)
Mar 09, 2009
1.180
1.330
1.160
1.210
393,189
+0.02(+1.68%)
Mar 06, 2009
1.340
1.370
1.150
1.190
663,428
-0.14(-10.53%)
Mar 05, 2009
1.450
1.520
1.330
1.330
518,340
-0.17(-11.33%)
Mar 04, 2009
1.480
1.560
1.420
1.500
224,569
-0.06(-3.85%)
Mar 02, 2009
1.590
1.640
1.520
1.560
450,715
-0.04(-2.50%)
Feb 27, 2009
1.600
1.650
1.600
1.600
153,066
+0.00(+0.00%)
Feb 26, 2009
1.600
1.680
1.600
1.600
135,898
+0.01(+0.63%)
Feb 25, 2009
1.640
1.680
1.570
1.590
188,284
-0.06(-3.64%)
Feb 24, 2009
1.670
1.703
1.630
1.650
335,169
+0.03(+1.85%)
Feb 23, 2009
1.790
1.830
1.600
1.620
394,808
-0.16(-8.99%)
Feb 20, 2009
1.760
1.850
1.700
1.780
289,095
-0.02(-1.11%)
Feb 19, 2009
1.900
1.920
1.740
1.800
626,526
-0.20(-10.00%)
Feb 18, 2009
2.030
2.150
1.950
2.000
314,647
-0.05(-2.44%)
Feb 17, 2009
2.170
2.170
2.010
2.050
507,304
-0.11(-5.09%)
Feb 13, 2009
2.160
2.230
2.140
2.160
360,894
+0.01(+0.47%)
Feb 12, 2009
2.123
2.230
2.110
2.150
615,554
+0.01(+0.47%)
Feb 11, 2009
2.100
2.170
2.080
2.140
471,158
+0.02(+0.94%)
Feb 10, 2009
2.160
2.210
2.060
2.120
677,209
+0.00(+0.00%)
Feb 09, 2009
2.090
2.150
2.020
2.120
237,726
+0.00(+0.00%)
Feb 06, 2009
2.050
2.150
2.000
2.120
476,304
+0.09(+4.43%)
Feb 05, 2009
1.910
2.040
1.860
2.030
292,289
+0.11(+5.73%)
Feb 04, 2009
1.990
2.030
1.800
1.920
1,065,679
-0.04(-2.04%)
Feb 03, 2009
2.000
2.006
1.930
1.960
426,677
+0.04(+2.08%)
Feb 02, 2009
1.750
2.000
1.730
1.920
838,599
+0.20(+11.63%)
Jan 30, 2009
1.800
1.830
1.660
1.720
330,195
-0.05(-2.82%)
Jan 29, 2009
1.890
1.910
1.760
1.770
282,416
-0.12(-6.35%)
Jan 28, 2009
1.760
1.890
1.736
1.890
390,759
+0.16(+9.25%)
Jan 27, 2009
1.600
1.750
1.550
1.730
274,227
+0.14(+8.81%)
Jan 26, 2009
1.500
1.600
1.500
1.590
171,376
+0.07(+4.61%)
Jan 23, 2009
1.530
1.580
1.510
1.520
138,912
-0.06(-3.80%)
Jan 22, 2009
1.540
1.620
1.500
1.580
151,416
+0.00(+0.00%)
Jan 21, 2009
1.530
1.600
1.500
1.580
386,053
+0.07(+4.64%)
Jan 20, 2009
1.660
1.700
1.500
1.510
323,826
-0.17(-10.12%)
Jan 16, 2009
1.600
1.720
1.600
1.680
248,710
+0.09(+5.66%)
Jan 15, 2009
1.500
1.680
1.420
1.590
519,477
+0.09(+6.00%)
Jan 14, 2009
1.710
1.728
1.460
1.500
666,272
-0.18(-10.71%)
Jan 13, 2009
1.710
1.810
1.670
1.680
219,946
-0.01(-0.59%)
Jan 12, 2009
1.850
1.910
1.670
1.690
290,652
-0.16(-8.65%)
Jan 09, 2009
2.000
2.000
1.850
1.850
259,080
-0.15(-7.50%)
Jan 08, 2009
1.960
2.020
1.910
2.000
152,834
+0.04(+2.04%)
Jan 07, 2009
2.000
2.020
1.860
1.960
194,169
-0.07(-3.45%)
Jan 06, 2009
2.040
2.080
1.980
2.030
591,206
+0.02(+1.00%)
Jan 05, 2009
2.060
2.060
1.950
2.010
346,293
-0.02(-0.99%)
Jan 02, 2009
1.990
2.040
1.970
2.030
148,842
+0.04(+2.01%)
Dec 31, 2008
1.880
2.020
1.840
1.990
227,474
+0.11(+5.85%)
Dec 30, 2008
1.950
2.008
1.870
1.880
312,950
-0.04(-2.08%)
Dec 29, 2008
2.000
2.050
1.860
1.920
227,860
-0.08(-4.00%)
Dec 26, 2008
2.020
2.100
1.980
2.000
165,882
-0.01(-0.50%)
Dec 24, 2008
2.250
2.250
1.920
2.010
170,914
-0.08(-3.83%)
Dec 23, 2008
2.100
2.130
2.010
2.090
154,396
+0.02(+0.97%)
Dec 22, 2008
2.150
2.210
1.930
2.070
554,323
-0.06(-2.82%)
Dec 19, 2008
1.860
2.220
1.830
2.130
743,259
+0.13(+6.50%)
Dec 18, 2008
2.140
2.390
1.980
2.000
486,862
-0.08(-3.85%)
Dec 17, 2008
1.940
2.140
1.890
2.080
284,343
+0.10(+5.05%)
Dec 16, 2008
1.810
1.980
1.770
1.980
393,265
+0.21(+11.86%)
Dec 15, 2008
1.900
2.040
1.590
1.770
255,444
-0.12(-6.35%)
Dec 12, 2008
1.790
1.910
1.750
1.890
152,730
+0.04(+2.16%)
Dec 11, 2008
1.970
1.970
1.800
1.850
300,757
-0.16(-7.96%)
Dec 10, 2008
1.920
2.040
1.870
2.010
249,126
+0.12(+6.35%)
Dec 09, 2008
1.930
1.970
1.800
1.890
244,285
-0.07(-3.57%)
Dec 08, 2008
1.850
1.970
1.850
1.960
365,731
+0.11(+5.95%)
Dec 05, 2008
1.690
1.850
1.590
1.850
152,983
+0.12(+6.94%)
Dec 04, 2008
1.760
1.850
1.700
1.730
128,890
-0.07(-3.89%)
Dec 03, 2008
1.710
1.880
1.630
1.800
193,179
+0.08(+4.65%)
Dec 02, 2008
1.610
1.730
1.610
1.720
166,566
+0.15(+9.55%)
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.