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
Bbva Banco Frances S.A.
(NY:
BFR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2010
11.45
11.55
11.12
11.29
257,885
-0.45(-3.83%)
Nov 29, 2010
11.72
11.85
11.57
11.74
175,294
+0.02(+0.17%)
Nov 26, 2010
11.84
11.98
11.65
11.72
125,628
-0.28(-2.33%)
Nov 24, 2010
11.88
12.00
12.00
12.00
286,875
+0.22(+1.87%)
Nov 23, 2010
11.94
11.94
11.62
11.78
241,313
-0.26(-2.16%)
Nov 22, 2010
11.59
12.08
11.36
12.04
194,410
+0.29(+2.47%)
Nov 19, 2010
11.92
11.94
11.60
11.75
139,884
-0.11(-0.93%)
Nov 18, 2010
11.73
12.11
11.73
11.86
204,521
+0.55(+4.86%)
Nov 17, 2010
11.67
11.75
11.21
11.31
268,707
-0.23(-1.99%)
Nov 16, 2010
12.25
12.36
11.39
11.54
558,399
-1.01(-8.05%)
Nov 15, 2010
12.22
12.55
12.17
12.55
284,672
+0.37(+3.04%)
Nov 12, 2010
12.68
12.86
12.11
12.18
310,512
-0.57(-4.47%)
Nov 11, 2010
12.43
12.91
12.41
12.75
285,078
+0.15(+1.19%)
Nov 10, 2010
12.13
12.68
12.02
12.60
364,285
+0.59(+4.91%)
Nov 09, 2010
12.80
12.96
11.87
12.01
629,107
-0.80(-6.25%)
Nov 08, 2010
13.70
13.70
12.71
12.81
593,522
-0.85(-6.22%)
Nov 05, 2010
13.58
13.85
13.25
13.66
578,245
+0.05(+0.37%)
Nov 04, 2010
12.87
13.64
12.79
13.61
608,763
+0.92(+7.25%)
Nov 03, 2010
12.22
12.69
12.17
12.69
368,217
+0.43(+3.51%)
Nov 02, 2010
11.99
12.27
11.83
12.26
305,712
+0.33(+2.77%)
Nov 01, 2010
12.03
12.20
11.80
11.93
214,181
-0.12(-1.00%)
Oct 29, 2010
11.67
12.10
11.62
12.05
152,363
+0.30(+2.55%)
Oct 28, 2010
12.60
12.60
11.50
11.75
541,489
-0.59(-4.78%)
Oct 27, 2010
12.00
13.33
11.81
12.34
1,427,138
+0.06(+0.49%)
Oct 25, 2010
11.69
12.35
11.61
12.28
348,165
+0.78(+6.78%)
Oct 22, 2010
11.42
11.60
11.31
11.50
167,889
+0.14(+1.23%)
Oct 21, 2010
11.58
11.58
11.13
11.36
324,109
+0.04(+0.35%)
Oct 20, 2010
10.70
11.40
10.68
11.32
1,246,570
+0.73(+6.89%)
Oct 19, 2010
10.02
10.67
10.00
10.59
403,414
+0.51(+5.06%)
Oct 18, 2010
10.25
10.29
9.960
10.08
161,084
-0.12(-1.18%)
Oct 15, 2010
10.22
10.25
9.950
10.20
134,041
+0.02(+0.20%)
Oct 14, 2010
10.16
10.20
9.940
10.18
186,121
+0.08(+0.79%)
Oct 13, 2010
10.20
10.40
10.05
10.10
147,538
-0.06(-0.59%)
Oct 12, 2010
10.10
10.17
9.970
10.16
102,148
+0.06(+0.59%)
Oct 11, 2010
10.06
10.22
9.940
10.10
81,401
-0.01(-0.10%)
Oct 08, 2010
10.11
10.15
9.940
10.11
112,742
+0.21(+2.12%)
Oct 07, 2010
10.20
10.20
9.770
9.900
130,385
-0.26(-2.56%)
Oct 06, 2010
10.21
10.29
10.03
10.16
190,126
+0.06(+0.59%)
Oct 05, 2010
9.860
10.20
9.800
10.10
355,278
+0.24(+2.43%)
Oct 04, 2010
9.950
10.00
9.770
9.860
105,046
+0.00(+0.00%)
Oct 01, 2010
9.860
9.980
9.620
9.860
212,117
-0.04(-0.40%)
Sep 30, 2010
9.900
9.960
9.650
9.900
179,368
+0.03(+0.30%)
Sep 29, 2010
9.840
9.910
9.750
9.870
201,461
-0.01(-0.10%)
Sep 28, 2010
9.850
9.940
9.610
9.880
384,427
+0.09(+0.92%)
Sep 27, 2010
9.790
9.850
9.690
9.790
241,149
+0.14(+1.45%)
Sep 24, 2010
9.190
9.656
9.140
9.650
413,763
+0.62(+6.87%)
Sep 23, 2010
9.020
9.150
8.910
9.030
226,289
-0.06(-0.66%)
Sep 22, 2010
9.100
9.250
9.040
9.090
46,170
-0.05(-0.55%)
Sep 21, 2010
9.300
9.310
9.020
9.140
230,590
-0.02(-0.22%)
Sep 20, 2010
8.930
9.200
8.840
9.160
450,162
+0.34(+3.85%)
Sep 17, 2010
8.820
8.880
8.646
8.820
240,558
+0.07(+0.80%)
Sep 15, 2010
8.760
8.810
8.693
8.750
177,167
-0.04(-0.46%)
Sep 14, 2010
8.860
8.860
8.725
8.790
194,619
-0.04(-0.45%)
Sep 13, 2010
8.720
9.020
8.690
8.830
382,591
+0.33(+3.88%)
Sep 10, 2010
8.640
8.690
8.420
8.500
235,737
+0.03(+0.35%)
Sep 09, 2010
8.550
8.710
8.370
8.470
275,515
-0.03(-0.35%)
Sep 08, 2010
8.400
8.540
8.320
8.500
293,923
+0.10(+1.19%)
Sep 07, 2010
8.300
8.400
8.210
8.400
209,716
+0.09(+1.08%)
Sep 03, 2010
8.390
8.450
8.190
8.310
173,956
+0.05(+0.61%)
Sep 02, 2010
8.320
8.390
8.250
8.260
144,661
-0.01(-0.12%)
Sep 01, 2010
8.140
8.340
8.090
8.270
199,240
+0.28(+3.50%)
Aug 31, 2010
7.980
8.030
7.718
7.990
700
+0.16(+2.04%)
Aug 30, 2010
8.160
8.270
7.800
7.830
163,558
-0.29(-3.57%)
Aug 27, 2010
8.120
8.200
7.850
8.120
255,415
+0.10(+1.25%)
Aug 26, 2010
7.960
8.290
7.840
8.020
166,827
+0.14(+1.78%)
Aug 25, 2010
7.760
7.940
7.430
7.880
345,878
+0.00(+0.00%)
Aug 24, 2010
8.550
8.550
7.860
7.880
393,696
-0.71(-8.27%)
Aug 23, 2010
8.750
9.200
8.580
8.590
464,946
+0.02(+0.23%)
Aug 20, 2010
7.980
8.650
7.910
8.570
516,827
+0.50(+6.20%)
Aug 19, 2010
8.470
8.884
8.020
8.070
428,693
-0.21(-2.54%)
Aug 18, 2010
7.860
8.560
7.800
8.280
717,310
+0.42(+5.34%)
Aug 17, 2010
7.730
7.860
7.500
7.860
397,595
+0.27(+3.56%)
Aug 16, 2010
7.460
7.780
7.280
7.590
358,978
+0.01(+0.13%)
Aug 13, 2010
7.580
7.690
7.410
7.580
151,231
+0.17(+2.29%)
Aug 12, 2010
7.200
7.470
7.170
7.410
147,649
-0.03(-0.40%)
Aug 11, 2010
7.590
7.590
7.060
7.440
352,942
-0.18(-2.36%)
Aug 10, 2010
7.630
7.730
7.530
7.620
261,962
+0.00(+0.00%)
Aug 09, 2010
7.730
7.900
7.500
7.620
426,331
-0.12(-1.55%)
Aug 06, 2010
7.740
7.870
7.531
7.740
200,786
-0.15(-1.90%)
Aug 05, 2010
7.780
7.970
7.731
7.890
127,596
+0.15(+1.94%)
Aug 04, 2010
7.850
7.930
7.700
7.740
133,445
-0.06(-0.77%)
Aug 03, 2010
8.240
8.349
7.760
7.800
970
-0.28(-3.47%)
Aug 02, 2010
8.020
8.270
7.950
8.080
260,558
+0.18(+2.28%)
Jul 30, 2010
7.900
7.900
7.720
7.900
83,305
+0.06(+0.77%)
Jul 29, 2010
7.560
7.890
7.560
7.840
81,465
+0.24(+3.16%)
Jul 28, 2010
7.630
7.680
7.500
7.600
53,066
-0.05(-0.65%)
Jul 27, 2010
7.660
7.700
7.490
7.650
68,884
-0.08(-1.03%)
Jul 26, 2010
7.800
7.850
7.670
7.730
148,090
+0.08(+1.05%)
Jul 23, 2010
7.740
7.780
7.470
7.650
222,964
+0.05(+0.66%)
Jul 22, 2010
7.390
7.730
7.390
7.600
103,372
+0.27(+3.68%)
Jul 21, 2010
6.920
7.470
6.920
7.330
193,728
+0.33(+4.71%)
Jul 20, 2010
7.000
7.050
6.860
7.000
90,977
-0.04(-0.57%)
Jul 19, 2010
6.920
7.050
6.820
7.040
24,351
+0.19(+2.77%)
Jul 16, 2010
6.850
7.070
6.800
6.850
92,600
-0.09(-1.30%)
Jul 15, 2010
7.080
7.080
6.870
6.940
34,760
-0.06(-0.86%)
Jul 14, 2010
6.900
7.030
6.880
7.000
24,206
+0.00(+0.00%)
Jul 13, 2010
7.000
7.000
6.650
7.000
76,565
+0.18(+2.64%)
Jul 12, 2010
7.120
7.150
6.800
6.820
71,857
-0.26(-3.67%)
Jul 09, 2010
7.080
7.190
6.750
7.080
139,687
+0.36(+5.36%)
Jul 08, 2010
6.550
6.760
6.330
6.720
70,384
+0.21(+3.23%)
Jul 07, 2010
6.320
6.590
6.320
6.510
92,698
+0.18(+2.84%)
Jul 06, 2010
6.400
6.480
6.274
6.330
27,650
+0.10(+1.61%)
Jul 02, 2010
6.230
6.340
6.100
6.230
14,921
+0.00(+0.00%)
Jul 01, 2010
6.360
6.360
6.000
6.230
85,151
-0.09(-1.42%)
Jun 30, 2010
6.290
6.550
6.220
6.320
70,439
-0.03(-0.47%)
Jun 29, 2010
6.532
6.532
6.160
6.350
42,780
-0.22(-3.35%)
Jun 25, 2010
6.570
6.650
6.470
6.570
29,774
+0.02(+0.31%)
Jun 24, 2010
6.740
6.830
6.530
6.550
50,764
-0.19(-2.82%)
Jun 23, 2010
6.910
6.910
6.600
6.740
212,577
-0.08(-1.17%)
Jun 22, 2010
6.850
6.850
6.710
6.820
80,075
+0.09(+1.34%)
Jun 21, 2010
6.800
6.800
6.650
6.730
45,310
+0.02(+0.30%)
Jun 18, 2010
6.710
6.840
6.450
6.710
139,790
+0.21(+3.23%)
Jun 17, 2010
6.420
6.520
6.400
6.500
59,504
+0.09(+1.40%)
Jun 16, 2010
6.290
6.430
6.250
6.410
59,658
+0.08(+1.26%)
Jun 15, 2010
6.240
6.390
6.040
6.330
389,473
+0.23(+3.77%)
Jun 14, 2010
6.210
6.380
6.040
6.100
137,940
-0.10(-1.61%)
Jun 11, 2010
5.990
6.200
5.900
6.200
131,877
+0.26(+4.38%)
Jun 10, 2010
6.100
6.220
5.850
5.940
64,219
+0.06(+1.02%)
Jun 09, 2010
5.690
6.000
5.690
5.880
226,526
+0.13(+2.26%)
Jun 08, 2010
5.870
6.090
5.610
5.750
145,783
-0.67(-10.44%)
Jun 07, 2010
6.270
6.530
6.060
6.420
81,935
+0.11(+1.74%)
Jun 04, 2010
6.310
6.720
6.300
6.310
117,018
-0.25(-3.81%)
Jun 03, 2010
6.500
6.690
6.450
6.560
88,560
+0.18(+2.82%)
Jun 02, 2010
6.170
6.400
6.110
6.380
65,678
+0.32(+5.28%)
Jun 01, 2010
5.900
6.250
5.690
6.060
274,764
+0.15(+2.54%)
May 28, 2010
5.910
5.990
5.650
5.910
187,251
+0.17(+2.96%)
May 27, 2010
5.440
5.750
5.340
5.740
1,386,988
+0.29(+5.32%)
May 26, 2010
5.770
5.800
5.330
5.450
449,637
-0.21(-3.71%)
May 25, 2010
5.860
5.920
5.590
5.660
178,956
-0.37(-6.14%)
May 24, 2010
6.050
6.160
5.920
6.030
22,289
-0.12(-1.95%)
May 21, 2010
5.850
6.250
5.850
6.150
19,129
+0.07(+1.15%)
May 20, 2010
5.960
6.160
5.950
6.080
61,575
-0.21(-3.34%)
May 19, 2010
6.310
6.430
6.180
6.290
53,003
-0.11(-1.72%)
May 18, 2010
6.530
6.680
6.340
6.400
78,383
+0.04(+0.63%)
May 17, 2010
6.590
6.600
6.120
6.360
54,645
-0.29(-4.36%)
May 14, 2010
6.650
6.850
6.410
6.650
94,098
-0.30(-4.32%)
May 13, 2010
6.920
7.260
6.860
6.950
52,331
+0.02(+0.29%)
May 12, 2010
7.080
7.100
6.830
6.930
24,522
-0.03(-0.43%)
May 11, 2010
6.920
6.990
6.880
6.960
34,217
-0.08(-1.14%)
May 10, 2010
6.980
7.050
6.900
7.040
98,465
+0.86(+13.92%)
May 07, 2010
6.120
6.400
5.720
6.180
68,716
+0.18(+3.00%)
May 06, 2010
6.410
6.460
5.450
6.000
113,418
-0.49(-7.55%)
May 05, 2010
6.650
6.730
6.300
6.490
95,021
-0.19(-2.84%)
May 04, 2010
6.990
6.990
6.560
6.680
52,491
-0.33(-4.71%)
May 03, 2010
7.040
7.100
6.880
7.010
56,196
+0.07(+1.01%)
Apr 30, 2010
6.990
7.160
6.780
6.940
82,656
-0.13(-1.84%)
Apr 29, 2010
7.080
7.170
6.770
7.070
136,084
-0.07(-0.98%)
Apr 28, 2010
7.230
7.309
7.130
7.140
44,159
-0.06(-0.83%)
Apr 27, 2010
7.540
7.540
7.200
7.200
55,923
-0.41(-5.39%)
Apr 26, 2010
7.560
7.670
7.530
7.610
40,736
-0.03(-0.39%)
Apr 23, 2010
7.770
7.770
7.550
7.640
11,551
-0.10(-1.29%)
Apr 22, 2010
7.520
7.770
7.520
7.740
62,695
+0.13(+1.71%)
Apr 21, 2010
7.450
7.622
7.450
7.610
50,608
+0.10(+1.33%)
Apr 20, 2010
7.370
7.520
7.370
7.510
13,163
+0.12(+1.62%)
Apr 19, 2010
7.430
7.520
7.230
7.390
59,661
-0.12(-1.60%)
Apr 16, 2010
7.690
7.690
7.360
7.510
45,660
-0.24(-3.10%)
Apr 15, 2010
7.750
7.870
7.640
7.750
22,082
-0.04(-0.51%)
Apr 14, 2010
7.880
7.880
7.600
7.790
43,964
+0.00(+0.00%)
Apr 13, 2010
7.800
7.890
7.700
7.790
58,016
-0.01(-0.13%)
Apr 12, 2010
7.890
7.940
7.740
7.800
126,867
+0.05(+0.65%)
Apr 09, 2010
7.390
7.790
7.390
7.750
188,391
+0.27(+3.61%)
Apr 08, 2010
7.380
7.560
7.140
7.480
102,049
-0.02(-0.27%)
Apr 07, 2010
7.570
7.590
7.450
7.500
50,997
-0.07(-0.92%)
Apr 06, 2010
7.470
7.600
7.400
7.570
109,107
+0.05(+0.66%)
Apr 05, 2010
7.480
7.550
7.340
7.520
49,012
+0.13(+1.76%)
Apr 01, 2010
7.420
7.390
7.390
7.390
89,100
-0.01(-0.09%)
Mar 31, 2010
7.650
7.650
7.310
7.397
77,472
-0.20(-2.67%)
Mar 30, 2010
7.750
7.750
7.450
7.600
23,190
-0.10(-1.30%)
Mar 29, 2010
7.860
8.000
7.550
7.700
70,137
-0.06(-0.77%)
Mar 26, 2010
7.760
7.960
7.500
7.760
185,686
+0.00(+0.00%)
Mar 25, 2010
7.970
8.010
7.600
7.760
126,965
+0.00(+0.00%)
Mar 24, 2010
7.750
8.150
7.470
7.760
155,302
+0.06(+0.78%)
Mar 23, 2010
7.200
7.871
7.180
7.700
266,884
+0.55(+7.69%)
Mar 22, 2010
7.000
7.190
7.000
7.150
56,649
+0.15(+2.14%)
Mar 19, 2010
7.100
7.189
7.000
7.000
116,863
-0.06(-0.85%)
Mar 18, 2010
6.800
7.120
6.550
7.060
73,497
+0.06(+0.86%)
Mar 17, 2010
6.960
7.050
6.865
7.000
267,192
+0.10(+1.45%)
Mar 16, 2010
6.700
6.950
6.700
6.900
96,907
+0.17(+2.53%)
Mar 15, 2010
6.700
6.800
6.690
6.730
82,735
+0.07(+1.05%)
Mar 12, 2010
6.660
6.713
6.550
6.660
23,735
+0.06(+0.91%)
Mar 11, 2010
6.630
6.800
6.500
6.600
14,683
-0.01(-0.15%)
Mar 10, 2010
6.500
6.700
6.480
6.610
36,724
+0.18(+2.80%)
Mar 09, 2010
6.390
6.540
6.250
6.430
111,127
+0.08(+1.26%)
Mar 08, 2010
6.200
6.390
6.190
6.350
118,809
+0.15(+2.42%)
Mar 05, 2010
6.260
6.830
5.990
6.200
26,398
+0.00(+0.00%)
Mar 04, 2010
5.980
6.200
5.860
6.200
50,247
+0.10(+1.64%)
Mar 03, 2010
6.260
6.270
6.020
6.100
36,171
-0.18(-2.87%)
Mar 02, 2010
6.280
6.400
6.120
6.280
39,723
+0.09(+1.45%)
Mar 01, 2010
6.110
6.190
6.080
6.190
32,959
+0.11(+1.81%)
Feb 26, 2010
5.850
6.120
5.790
6.080
19,949
+0.19(+3.23%)
Feb 25, 2010
5.890
5.940
5.810
5.890
7,900
-0.18(-2.97%)
Feb 24, 2010
6.140
6.140
5.970
6.070
22,074
+0.00(+0.00%)
Feb 23, 2010
6.130
6.200
6.000
6.070
24,631
-0.15(-2.41%)
Feb 22, 2010
6.210
6.360
6.050
6.220
32,798
+0.08(+1.30%)
Feb 19, 2010
6.150
6.150
5.910
6.140
18,001
+0.02(+0.33%)
Feb 18, 2010
6.090
6.220
6.010
6.120
34,625
-0.04(-0.65%)
Feb 17, 2010
6.150
6.250
5.930
6.160
28,664
+0.10(+1.65%)
Feb 16, 2010
5.980
6.180
5.900
6.060
27,100
+0.03(+0.50%)
Feb 12, 2010
5.710
6.030
6.030
6.030
25,900
+0.10(+1.69%)
Feb 11, 2010
5.920
6.000
5.750
5.930
21,600
+0.06(+1.02%)
Feb 10, 2010
5.830
5.870
5.580
5.870
16,174
+0.00(+0.00%)
Feb 09, 2010
5.920
5.990
5.580
5.870
52,924
+0.00(+0.00%)
Feb 08, 2010
5.930
5.960
5.800
5.870
19,107
-0.12(-2.00%)
Feb 05, 2010
6.050
6.120
5.760
5.990
45,121
-0.10(-1.64%)
Feb 04, 2010
6.390
6.430
5.920
6.090
95,447
-0.32(-4.99%)
Feb 03, 2010
6.560
6.650
6.410
6.410
31,134
-0.11(-1.69%)
Feb 02, 2010
6.420
6.660
6.400
6.520
48,824
-0.02(-0.31%)
Feb 01, 2010
6.360
6.540
6.320
6.540
15,529
+0.19(+2.99%)
Jan 29, 2010
6.940
6.940
6.285
6.350
274,768
-0.51(-7.44%)
Jan 28, 2010
6.890
6.930
6.860
6.860
45,912
+0.01(+0.15%)
Jan 27, 2010
6.800
6.900
6.600
6.850
114,049
+0.05(+0.74%)
Jan 26, 2010
6.850
6.870
6.800
6.800
47,592
+0.00(+0.00%)
Jan 25, 2010
6.800
6.920
6.800
6.800
78,086
-0.07(-1.02%)
Jan 22, 2010
6.700
6.930
6.570
6.870
62,406
+0.07(+1.03%)
Jan 21, 2010
6.980
6.980
6.660
6.800
76,939
-0.13(-1.88%)
Jan 20, 2010
7.000
7.000
6.760
6.930
37,293
-0.11(-1.56%)
Jan 19, 2010
6.780
7.080
6.570
7.040
55,274
+0.18(+2.62%)
Jan 15, 2010
7.030
6.860
6.860
6.860
34,800
-0.18(-2.56%)
Jan 14, 2010
6.830
7.080
6.630
7.040
50,456
+0.20(+2.92%)
Jan 13, 2010
6.820
6.850
6.800
6.840
62,461
+0.03(+0.44%)
Jan 12, 2010
6.820
6.920
6.690
6.810
203,235
+0.03(+0.44%)
Jan 11, 2010
6.910
6.910
6.660
6.780
113,791
-0.09(-1.31%)
Jan 08, 2010
6.800
6.900
6.750
6.870
309,001
+0.07(+1.03%)
Jan 07, 2010
6.670
6.850
6.540
6.800
84,627
+0.09(+1.34%)
Jan 06, 2010
6.860
6.890
6.530
6.710
178,703
-0.07(-1.03%)
Jan 05, 2010
6.340
6.960
6.340
6.780
142,675
+0.50(+7.96%)
Jan 04, 2010
6.240
6.500
6.240
6.280
62,166
-0.01(-0.16%)
Dec 31, 2009
6.290
6.290
6.290
6.290
10,500
+0.06(+0.96%)
Dec 30, 2009
6.170
6.350
5.980
6.230
23,796
+0.04(+0.65%)
Dec 29, 2009
6.130
6.230
6.100
6.190
30,084
+0.06(+0.98%)
Dec 28, 2009
6.220
6.370
6.050
6.130
47,375
-0.01(-0.16%)
Dec 24, 2009
6.170
6.200
6.110
6.140
14,307
+0.05(+0.82%)
Dec 23, 2009
6.300
6.390
6.070
6.090
57,038
-0.13(-2.09%)
Dec 22, 2009
6.380
6.450
6.190
6.220
27,075
-0.23(-3.57%)
Dec 21, 2009
6.620
6.750
6.380
6.450
52,592
-0.22(-3.30%)
Dec 18, 2009
6.450
6.670
6.330
6.670
51,523
+0.29(+4.55%)
Dec 17, 2009
6.570
6.570
6.330
6.380
36,388
-0.12(-1.85%)
Dec 16, 2009
6.400
6.520
6.320
6.500
74,829
+0.20(+3.17%)
Dec 15, 2009
6.110
6.410
6.030
6.300
50,129
+0.00(+0.00%)
Dec 14, 2009
6.260
6.300
6.200
6.300
68,795
+0.00(+0.00%)
Dec 11, 2009
6.330
6.500
6.140
6.300
43,765
+0.05(+0.80%)
Dec 10, 2009
6.170
6.300
6.170
6.250
18,672
+0.12(+1.96%)
Dec 09, 2009
6.280
6.420
6.000
6.130
60,012
-0.22(-3.46%)
Dec 08, 2009
6.490
6.500
6.240
6.350
38,044
+0.01(+0.16%)
Dec 07, 2009
6.340
6.350
6.151
6.340
12,235
-0.01(-0.16%)
Dec 04, 2009
6.360
6.500
6.060
6.350
38,994
-0.05(-0.78%)
Dec 03, 2009
6.570
6.570
6.290
6.400
30,003
-0.05(-0.78%)
Dec 02, 2009
6.360
6.580
6.290
6.450
10,775
+0.12(+1.90%)
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.