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
New York Times Company
(NY:
NYT
)
54.49
-0.07 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
7.585
7.585
7.197
7.314
1,918,450
-0.23(-3.11%)
Nov 29, 2012
7.495
7.666
7.414
7.549
1,490,142
+0.12(+1.58%)
Nov 28, 2012
7.206
7.441
7.143
7.432
1,045,154
+0.18(+2.49%)
Nov 27, 2012
7.278
7.386
7.170
7.251
1,152,404
-0.06(-0.86%)
Nov 26, 2012
7.332
7.432
7.206
7.314
882,478
-0.06(-0.86%)
Nov 23, 2012
7.359
7.486
7.296
7.377
399,306
+0.05(+0.61%)
Nov 21, 2012
7.287
7.350
7.134
7.332
942,961
+0.05(+0.62%)
Nov 20, 2012
7.269
7.386
7.161
7.287
1,045,289
+0.01(+0.12%)
Nov 19, 2012
7.350
7.432
7.170
7.278
942,623
+0.01(+0.12%)
Nov 16, 2012
7.071
7.314
6.963
7.269
1,251,759
+0.18(+2.54%)
Nov 15, 2012
7.215
7.319
6.972
7.089
2,638,317
-0.10(-1.38%)
Nov 14, 2012
7.504
7.540
7.179
7.188
1,455,448
-0.29(-3.86%)
Nov 13, 2012
7.368
7.495
7.319
7.477
753,489
+0.08(+1.10%)
Nov 12, 2012
7.585
7.675
7.260
7.396
1,387,673
-0.19(-2.50%)
Nov 09, 2012
7.386
7.684
7.323
7.585
1,783,636
+0.18(+2.44%)
Nov 08, 2012
7.368
7.504
7.359
7.405
1,305,921
+0.05(+0.61%)
Nov 07, 2012
7.747
7.810
7.359
7.359
1,993,778
-0.48(-6.10%)
Nov 06, 2012
7.773
7.855
7.666
7.837
2,016,852
+0.19(+2.48%)
Nov 05, 2012
7.928
8.018
7.630
7.648
3,071,147
-0.27(-3.42%)
Nov 02, 2012
7.910
7.991
7.801
7.919
2,656,682
-0.02(-0.23%)
Nov 01, 2012
7.414
7.946
7.260
7.937
3,491,225
+0.56(+7.58%)
Oct 31, 2012
7.386
7.477
7.206
7.377
2,452,957
-0.01(-0.12%)
Oct 26, 2012
7.504
7.386
7.386
7.386
2,626,036
-0.11(-1.44%)
Oct 25, 2012
9.010
9.046
7.368
7.495
9,776,430
-2.11(-21.97%)
Oct 24, 2012
9.569
9.677
9.479
9.605
2,429,206
+0.08(+0.85%)
Oct 23, 2012
9.677
9.677
9.434
9.524
1,107,577
-0.10(-1.03%)
Oct 19, 2012
9.731
9.740
9.253
9.623
1,863,062
-0.14(-1.48%)
Oct 18, 2012
9.767
9.979
9.686
9.767
988,474
-0.04(-0.37%)
Oct 17, 2012
9.695
9.822
9.605
9.804
711,599
+0.14(+1.49%)
Oct 16, 2012
9.849
9.894
9.578
9.659
1,247,302
-0.15(-1.56%)
Oct 15, 2012
9.398
9.849
9.217
9.813
2,109,728
+0.45(+4.82%)
Oct 12, 2012
9.326
9.380
9.109
9.362
988,611
+0.03(+0.29%)
Oct 11, 2012
9.389
9.587
9.244
9.335
2,412,655
+0.33(+3.71%)
Oct 10, 2012
9.055
9.100
8.866
9.001
901,167
-0.06(-0.70%)
Oct 09, 2012
9.055
9.109
8.983
9.064
954,108
-0.01(-0.10%)
Oct 08, 2012
9.199
9.199
9.019
9.073
1,015,274
-0.19(-2.04%)
Oct 05, 2012
9.064
9.317
8.983
9.262
1,520,155
+0.23(+2.60%)
Oct 04, 2012
8.784
9.028
8.685
9.028
1,189,893
+0.31(+3.52%)
Oct 03, 2012
8.766
8.848
8.685
8.721
543,277
-0.05(-0.62%)
Oct 02, 2012
8.811
8.893
8.721
8.775
635,718
+0.01(+0.10%)
Oct 01, 2012
8.839
8.866
8.658
8.766
1,042,788
-0.04(-0.41%)
Sep 28, 2012
8.875
9.037
8.771
8.802
1,493,613
-0.14(-1.51%)
Sep 27, 2012
8.712
8.956
8.658
8.938
1,153,223
+0.28(+3.23%)
Sep 26, 2012
8.694
8.784
8.577
8.658
971,950
+0.00(+0.00%)
Sep 25, 2012
8.730
8.938
8.640
8.658
1,148,505
+0.01(+0.10%)
Sep 24, 2012
8.613
8.721
8.536
8.649
720,771
+0.01(+0.10%)
Sep 21, 2012
8.703
8.748
8.604
8.640
1,568,746
+0.05(+0.63%)
Sep 20, 2012
8.523
8.595
8.433
8.586
883,789
+0.02(+0.21%)
Sep 19, 2012
8.613
8.757
8.532
8.568
1,282,102
+0.00(+0.00%)
Sep 18, 2012
8.757
8.802
8.523
8.568
1,170,054
-0.19(-2.16%)
Sep 17, 2012
8.784
8.830
8.676
8.757
826,717
-0.08(-0.92%)
Sep 14, 2012
8.784
8.974
8.762
8.839
1,601,448
+0.13(+1.45%)
Sep 13, 2012
8.559
8.830
8.525
8.712
1,271,796
+0.12(+1.36%)
Sep 12, 2012
8.640
8.667
8.478
8.595
984,156
-0.02(-0.21%)
Sep 11, 2012
8.559
8.667
8.478
8.613
1,251,661
+0.05(+0.53%)
Sep 10, 2012
8.613
8.703
8.559
8.568
986,015
-0.07(-0.84%)
Sep 07, 2012
8.658
8.690
8.541
8.640
962,649
+0.05(+0.52%)
Sep 06, 2012
8.397
8.622
8.397
8.595
1,924,420
+0.23(+2.69%)
Sep 05, 2012
8.460
8.550
8.352
8.370
1,681,383
-0.05(-0.64%)
Sep 04, 2012
8.315
8.500
8.207
8.424
1,090,987
+0.14(+1.63%)
Aug 31, 2012
8.352
8.352
8.144
8.288
927,069
+0.03(+0.33%)
Aug 30, 2012
8.324
8.379
8.194
8.261
599,620
-0.10(-1.19%)
Aug 29, 2012
8.270
8.415
8.216
8.361
608,367
+0.14(+1.76%)
Aug 27, 2012
8.306
8.487
8.198
8.216
1,198,718
-0.10(-1.19%)
Aug 24, 2012
8.117
8.352
8.117
8.315
1,140,096
+0.14(+1.65%)
Aug 23, 2012
8.297
8.324
8.090
8.180
1,513,249
-0.12(-1.41%)
Aug 22, 2012
8.361
8.478
8.153
8.297
1,373,346
-0.05(-0.65%)
Aug 21, 2012
8.505
8.631
8.320
8.352
1,717,671
-0.09(-1.07%)
Aug 20, 2012
8.478
8.496
8.288
8.442
1,091,965
-0.04(-0.43%)
Aug 17, 2012
8.442
8.577
8.379
8.478
1,581,080
+0.01(+0.11%)
Aug 16, 2012
8.342
8.478
8.297
8.469
1,394,306
+0.15(+1.84%)
Aug 15, 2012
8.171
8.342
8.108
8.315
1,421,375
+0.12(+1.43%)
Aug 14, 2012
8.261
8.352
8.099
8.198
1,237,890
+0.03(+0.33%)
Aug 13, 2012
8.036
8.225
7.973
8.171
1,173,775
+0.14(+1.80%)
Aug 10, 2012
7.946
8.216
7.837
8.027
2,126,889
+0.06(+0.79%)
Aug 09, 2012
7.738
7.964
7.540
7.964
1,668,574
+0.23(+3.03%)
Aug 08, 2012
7.224
7.991
7.125
7.729
3,513,209
+0.44(+6.06%)
Aug 07, 2012
7.224
7.332
7.170
7.287
1,056,445
+0.11(+1.51%)
Aug 06, 2012
7.026
7.260
6.990
7.179
1,210,227
+0.16(+2.31%)
Aug 03, 2012
7.053
7.152
6.981
7.017
1,146,658
+0.15(+2.23%)
Aug 02, 2012
6.854
7.071
6.800
6.863
1,100,609
-0.02(-0.26%)
Aug 01, 2012
7.044
7.080
6.872
6.881
1,119,293
-0.11(-1.55%)
Jul 31, 2012
7.008
7.089
6.949
6.990
1,296,375
-0.05(-0.77%)
Jul 30, 2012
7.134
7.188
6.954
7.044
1,332,926
-0.09(-1.26%)
Jul 27, 2012
7.062
7.215
6.899
7.134
1,871,725
+0.10(+1.41%)
Jul 26, 2012
6.467
7.188
6.467
7.035
2,532,495
+0.68(+10.64%)
Jul 25, 2012
6.412
6.439
6.313
6.358
1,344,273
+0.00(+0.00%)
Jul 24, 2012
6.485
6.485
6.250
6.358
881,508
-0.08(-1.26%)
Jul 23, 2012
6.539
6.575
6.358
6.439
804,972
-0.24(-3.64%)
Jul 20, 2012
6.692
6.755
6.629
6.683
705,810
-0.06(-0.94%)
Jul 19, 2012
6.854
6.927
6.728
6.746
889,785
-0.08(-1.19%)
Jul 18, 2012
6.728
6.945
6.692
6.827
1,039,936
+0.10(+1.47%)
Jul 17, 2012
6.791
6.836
6.683
6.728
954,895
+0.00(+0.00%)
Jul 16, 2012
6.683
6.854
6.638
6.728
773,032
-0.01(-0.13%)
Jul 13, 2012
6.728
6.845
6.701
6.737
676,001
+0.05(+0.81%)
Jul 12, 2012
6.665
6.746
6.611
6.683
1,091,214
-0.05(-0.67%)
Jul 11, 2012
6.827
6.908
6.629
6.728
1,118,414
-0.06(-0.93%)
Jul 10, 2012
7.017
7.125
6.719
6.791
942,599
-0.15(-2.21%)
Jul 09, 2012
6.927
7.062
6.854
6.945
813,560
+0.02(+0.26%)
Jul 06, 2012
6.927
7.066
6.881
6.927
1,445,490
-0.10(-1.41%)
Jul 05, 2012
7.134
7.197
6.981
7.026
1,327,424
-0.17(-2.38%)
Jul 03, 2012
7.188
7.215
6.981
7.197
1,248,856
+0.02(+0.25%)
Jul 02, 2012
7.107
7.179
6.972
7.179
1,268,626
+0.14(+2.05%)
Jun 29, 2012
7.062
7.170
6.908
7.035
2,320,052
+0.13(+1.83%)
Jun 28, 2012
6.629
6.908
6.530
6.908
2,601,694
+0.23(+3.37%)
Jun 27, 2012
6.232
6.683
6.205
6.683
3,547,637
+0.50(+8.02%)
Jun 26, 2012
6.052
6.259
5.971
6.187
1,062,958
+0.18(+3.00%)
Jun 25, 2012
6.079
6.124
6.007
6.007
516,183
-0.21(-3.34%)
Jun 22, 2012
6.223
6.295
6.106
6.214
903,279
+0.05(+0.73%)
Jun 21, 2012
6.304
6.313
6.070
6.169
708,901
-0.10(-1.58%)
Jun 20, 2012
6.313
6.322
6.196
6.268
661,614
-0.02(-0.29%)
Jun 19, 2012
6.205
6.331
6.070
6.286
1,211,286
+0.14(+2.20%)
Jun 18, 2012
5.980
6.160
5.962
6.151
1,142,660
+0.14(+2.25%)
Jun 15, 2012
5.943
6.034
5.781
6.016
1,607,427
+0.11(+1.83%)
Jun 14, 2012
5.799
5.907
5.745
5.907
966,582
+0.14(+2.34%)
Jun 13, 2012
5.907
5.912
5.736
5.772
972,159
-0.14(-2.29%)
Jun 12, 2012
5.853
5.907
5.709
5.907
1,473,669
+0.10(+1.71%)
Jun 11, 2012
6.115
6.124
5.808
5.808
1,217,494
-0.25(-4.17%)
Jun 08, 2012
5.962
6.088
5.889
6.061
523,516
+0.10(+1.66%)
Jun 07, 2012
6.169
6.187
5.844
5.962
1,385,480
-0.09(-1.49%)
Jun 06, 2012
5.907
6.061
5.889
6.052
632,774
+0.19(+3.23%)
Jun 05, 2012
5.637
5.871
5.637
5.862
892,678
+0.17(+3.01%)
Jun 04, 2012
5.763
5.817
5.628
5.691
743,028
-0.05(-0.79%)
Jun 01, 2012
5.853
5.862
5.704
5.736
1,663,700
-0.26(-4.36%)
May 31, 2012
6.034
6.079
5.912
5.998
1,468,920
-0.04(-0.60%)
May 30, 2012
6.106
6.142
5.980
6.034
2,346,197
-0.15(-2.48%)
May 29, 2012
5.962
6.241
5.925
6.187
2,329,004
+0.28(+4.73%)
May 25, 2012
5.916
5.980
5.844
5.907
858,836
+0.01(+0.15%)
May 24, 2012
5.700
5.930
5.655
5.898
1,913,706
+0.21(+3.65%)
May 23, 2012
5.511
5.713
5.474
5.691
1,013,688
+0.14(+2.43%)
May 22, 2012
5.646
5.727
5.502
5.556
994,241
-0.09(-1.60%)
May 21, 2012
5.592
5.673
5.529
5.646
735,110
+0.06(+1.13%)
May 18, 2012
5.700
5.727
5.547
5.583
868,611
-0.12(-2.06%)
May 17, 2012
5.754
5.844
5.682
5.700
1,266,925
-0.04(-0.63%)
May 16, 2012
5.781
5.835
5.718
5.736
711,633
-0.03(-0.47%)
May 15, 2012
5.781
5.862
5.727
5.763
1,102,050
-0.03(-0.47%)
May 14, 2012
5.727
5.862
5.727
5.790
938,179
-0.01(-0.16%)
May 11, 2012
5.817
5.943
5.781
5.799
1,186,540
-0.07(-1.23%)
May 10, 2012
5.781
5.907
5.763
5.871
1,914,182
+0.15(+2.68%)
May 09, 2012
5.529
5.736
5.520
5.718
1,449,287
+0.18(+3.26%)
May 08, 2012
5.366
5.547
5.348
5.538
1,122,183
+0.12(+2.16%)
May 07, 2012
5.348
5.447
5.330
5.420
958,145
+0.03(+0.50%)
May 04, 2012
5.411
5.420
5.303
5.393
1,782,594
-0.07(-1.32%)
May 03, 2012
5.592
5.592
5.429
5.465
867,401
-0.11(-1.94%)
May 02, 2012
5.592
5.637
5.547
5.574
607,707
-0.07(-1.28%)
May 01, 2012
5.691
5.745
5.637
5.646
842,971
-0.05(-0.79%)
Apr 30, 2012
5.727
5.736
5.592
5.691
1,318,366
-0.03(-0.47%)
Apr 27, 2012
5.718
5.763
5.637
5.718
1,478,878
+0.00(+0.00%)
Apr 26, 2012
5.808
5.826
5.709
5.718
1,014,241
-0.12(-2.01%)
Apr 25, 2012
5.790
5.835
5.718
5.835
1,471,250
+0.14(+2.37%)
Apr 24, 2012
5.772
5.817
5.691
5.700
1,119,665
-0.07(-1.25%)
Apr 23, 2012
5.601
5.799
5.601
5.772
1,648,944
+0.05(+0.95%)
Apr 20, 2012
5.844
5.853
5.700
5.718
1,059,837
-0.04(-0.63%)
Apr 19, 2012
5.799
5.998
5.691
5.754
3,365,349
+0.24(+4.42%)
Apr 18, 2012
5.664
5.682
5.511
5.511
1,895,773
-0.21(-3.63%)
Apr 17, 2012
5.655
5.826
5.655
5.718
1,975,563
+0.13(+2.26%)
Apr 16, 2012
5.718
5.727
5.556
5.592
1,378,794
-0.09(-1.59%)
Apr 13, 2012
5.736
5.754
5.610
5.682
1,389,974
-0.11(-1.87%)
Apr 12, 2012
5.709
5.790
5.682
5.790
813,967
+0.09(+1.58%)
Apr 11, 2012
5.736
5.754
5.655
5.700
818,838
+0.04(+0.64%)
Apr 10, 2012
5.736
5.844
5.637
5.664
1,455,137
-0.11(-1.88%)
Apr 09, 2012
5.808
5.835
5.745
5.772
1,130,182
-0.16(-2.74%)
Apr 05, 2012
5.934
6.034
5.934
5.934
877,215
-0.04(-0.60%)
Apr 04, 2012
5.962
6.016
5.862
5.971
993,590
-0.05(-0.75%)
Apr 03, 2012
6.115
6.124
5.962
6.016
1,787,408
-0.09(-1.48%)
Apr 02, 2012
6.088
6.160
6.052
6.106
2,150,710
-0.02(-0.29%)
Mar 30, 2012
6.160
6.187
6.034
6.124
789,429
+0.04(+0.59%)
Mar 29, 2012
6.061
6.106
5.998
6.088
1,059,716
-0.02(-0.30%)
Mar 28, 2012
6.205
6.232
6.007
6.106
1,297,593
-0.11(-1.74%)
Mar 27, 2012
6.340
6.340
6.214
6.214
861,452
-0.14(-2.13%)
Mar 26, 2012
6.214
6.349
6.196
6.349
1,337,574
+0.16(+2.62%)
Mar 23, 2012
5.980
6.187
5.907
6.187
1,144,317
+0.20(+3.31%)
Mar 22, 2012
6.070
6.119
5.952
5.989
1,199,617
-0.16(-2.64%)
Mar 21, 2012
6.232
6.250
6.106
6.151
1,548,246
-0.09(-1.45%)
Mar 20, 2012
6.160
6.250
6.128
6.241
1,099,917
+0.05(+0.73%)
Mar 19, 2012
6.106
6.286
6.052
6.196
1,695,252
+0.06(+1.03%)
Mar 16, 2012
6.133
6.182
6.079
6.133
2,608,115
+0.01(+0.15%)
Mar 15, 2012
5.934
6.124
5.835
6.124
2,197,656
+0.19(+3.19%)
Mar 14, 2012
5.907
5.971
5.754
5.934
1,687,818
-0.01(-0.15%)
Mar 13, 2012
5.925
5.971
5.844
5.943
1,363,450
+0.08(+1.38%)
Mar 12, 2012
6.007
6.043
5.844
5.862
966,473
-0.14(-2.40%)
Mar 09, 2012
5.989
6.034
5.871
6.007
1,250,961
+0.05(+0.76%)
Mar 08, 2012
5.952
5.980
5.835
5.962
1,258,899
+0.08(+1.38%)
Mar 07, 2012
5.952
5.962
5.862
5.880
1,131,575
-0.03(-0.46%)
Mar 06, 2012
5.980
6.016
5.898
5.907
2,104,035
-0.16(-2.67%)
Mar 05, 2012
5.880
6.106
5.862
6.070
1,689,309
+0.16(+2.75%)
Mar 02, 2012
6.052
6.088
5.871
5.907
1,355,035
-0.14(-2.38%)
Mar 01, 2012
5.998
6.097
5.980
6.052
1,725,911
+0.11(+1.82%)
Feb 29, 2012
6.196
6.313
5.907
5.943
2,088,099
-0.21(-3.37%)
Feb 28, 2012
6.313
6.340
6.142
6.151
1,258,876
-0.16(-2.57%)
Feb 27, 2012
6.358
6.449
6.295
6.313
845,345
-0.12(-1.82%)
Feb 24, 2012
6.575
6.593
6.412
6.430
958,608
-0.16(-2.46%)
Feb 23, 2012
6.403
6.602
6.340
6.593
1,226,157
+0.22(+3.39%)
Feb 22, 2012
6.349
6.494
6.331
6.376
845,639
+0.05(+0.71%)
Feb 21, 2012
6.557
6.583
6.277
6.331
1,082,781
-0.24(-3.70%)
Feb 17, 2012
6.494
6.629
6.494
6.575
1,165,383
+0.13(+1.96%)
Feb 16, 2012
6.367
6.647
6.367
6.449
1,985,642
+0.10(+1.56%)
Feb 15, 2012
6.611
6.611
6.286
6.349
1,745,223
-0.23(-3.43%)
Feb 14, 2012
6.656
6.665
6.521
6.575
618,947
-0.10(-1.49%)
Feb 13, 2012
6.647
6.746
6.602
6.674
715,752
+0.13(+1.93%)
Feb 10, 2012
6.638
6.674
6.503
6.548
1,180,938
-0.20(-2.94%)
Feb 09, 2012
6.701
6.782
6.638
6.746
1,341,008
+0.10(+1.49%)
Feb 08, 2012
6.800
6.881
6.629
6.647
1,005,492
-0.11(-1.60%)
Feb 07, 2012
6.764
6.818
6.683
6.755
801,011
-0.05(-0.66%)
Feb 06, 2012
6.899
6.981
6.755
6.800
1,215,107
-0.18(-2.58%)
Feb 03, 2012
6.918
7.107
6.863
6.981
1,242,669
+0.14(+1.98%)
Feb 02, 2012
7.035
7.035
6.755
6.845
1,873,578
-0.07(-1.04%)
Feb 01, 2012
6.764
6.918
6.710
6.918
1,375,983
+0.20(+2.95%)
Jan 31, 2012
6.854
6.872
6.593
6.719
1,540,246
-0.13(-1.84%)
Jan 30, 2012
7.008
7.143
6.827
6.845
1,602,328
-0.28(-3.92%)
Jan 27, 2012
7.170
7.233
7.062
7.125
739,011
-0.08(-1.13%)
Jan 26, 2012
7.260
7.558
7.179
7.206
1,264,443
+0.02(+0.25%)
Jan 25, 2012
7.134
7.211
6.981
7.188
655,074
+0.02(+0.25%)
Jan 24, 2012
6.918
7.179
6.881
7.170
903,298
+0.18(+2.58%)
Jan 23, 2012
6.918
7.107
6.918
6.990
871,323
+0.05(+0.65%)
Jan 20, 2012
7.116
7.179
6.836
6.945
1,490,537
-0.19(-2.65%)
Jan 19, 2012
7.215
7.269
7.026
7.134
1,185,048
-0.13(-1.74%)
Jan 18, 2012
7.188
7.310
7.089
7.260
1,055,460
+0.09(+1.26%)
Jan 17, 2012
7.341
7.405
7.125
7.170
1,642,582
-0.12(-1.61%)
Jan 13, 2012
7.089
7.332
7.017
7.287
1,716,377
+0.09(+1.25%)
Jan 12, 2012
7.062
7.215
6.927
7.197
3,558,435
+0.18(+2.57%)
Jan 11, 2012
6.999
7.080
6.954
7.017
2,422,251
+0.01(+0.13%)
Jan 10, 2012
7.089
7.107
6.958
7.008
2,270,728
+0.05(+0.65%)
Jan 09, 2012
7.035
7.062
6.890
6.963
1,072,570
-0.05(-0.77%)
Jan 06, 2012
7.017
7.044
6.963
7.017
1,527,083
+0.03(+0.39%)
Jan 05, 2012
6.927
7.071
6.800
6.990
1,160,604
+0.05(+0.65%)
Jan 04, 2012
6.990
7.035
6.872
6.945
1,536,155
-0.03(-0.39%)
Dec 30, 2011
7.026
7.035
6.927
6.972
548,102
-0.05(-0.77%)
Dec 29, 2011
6.918
7.053
6.918
7.026
632,202
+0.11(+1.56%)
Dec 28, 2011
6.999
7.035
6.872
6.918
740,358
-0.08(-1.16%)
Dec 27, 2011
6.963
7.035
6.945
6.999
569,665
-0.03(-0.39%)
Dec 23, 2011
7.062
7.062
6.981
7.026
583,870
+0.00(+0.00%)
Dec 21, 2011
6.872
7.035
6.674
7.026
1,444,046
+0.11(+1.56%)
Dec 20, 2011
6.647
6.945
6.647
6.918
1,214,992
+0.43(+6.68%)
Dec 19, 2011
6.683
6.773
6.385
6.485
1,542,053
-0.15(-2.31%)
Dec 16, 2011
6.890
6.977
6.584
6.638
2,175,619
-0.15(-2.26%)
Dec 15, 2011
6.800
6.890
6.710
6.791
862,461
+0.12(+1.76%)
Dec 14, 2011
6.728
6.809
6.660
6.674
857,673
-0.10(-1.46%)
Dec 13, 2011
7.134
7.233
6.764
6.773
1,308,700
-0.26(-3.72%)
Dec 12, 2011
6.881
7.044
6.827
7.035
969,492
+0.02(+0.26%)
Dec 09, 2011
6.701
7.053
6.647
7.017
1,530,852
+0.35(+5.28%)
Dec 08, 2011
7.008
7.080
6.638
6.665
1,635,958
-0.52(-7.28%)
Dec 07, 2011
6.981
7.269
6.863
7.188
3,624,488
+0.17(+2.44%)
Dec 06, 2011
7.098
7.161
6.985
7.017
1,362,911
-0.11(-1.52%)
Dec 05, 2011
7.125
7.341
7.053
7.125
2,044,787
+0.15(+2.20%)
Dec 02, 2011
6.854
7.017
6.827
6.972
1,917,791
+0.26(+3.90%)
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.