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
HudBay Minerals
(NY:
HBM
)
9.020
-0.040 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011
9.255
9.494
9.246
9.494
22,743
+0.25(+2.68%)
Dec 29, 2011
8.912
9.255
8.912
9.246
47,241
+0.34(+3.86%)
Dec 28, 2011
9.446
9.446
8.873
8.902
47,565
-0.49(-5.18%)
Dec 27, 2011
9.341
9.508
9.255
9.389
15,930
+0.03(+0.31%)
Dec 23, 2011
9.312
9.599
9.274
9.360
43,857
+0.33(+3.70%)
Dec 21, 2011
9.017
9.064
8.826
9.026
81,284
+0.00(+0.00%)
Dec 20, 2011
9.131
9.236
8.873
9.026
53,657
+0.03(+0.32%)
Dec 19, 2011
9.121
9.121
8.912
8.997
43,415
-0.10(-1.15%)
Dec 16, 2011
8.931
9.160
8.931
9.102
60,613
+0.22(+2.47%)
Dec 15, 2011
9.131
9.188
8.826
8.883
39,795
-0.14(-1.59%)
Dec 14, 2011
9.064
9.064
8.845
9.026
26,059
-0.24(-2.57%)
Dec 13, 2011
9.599
9.675
9.121
9.265
20,699
-0.31(-3.29%)
Dec 12, 2011
10.01
10.03
9.560
9.579
39,933
-0.43(-4.29%)
Dec 09, 2011
9.828
10.09
9.742
10.01
65,342
+0.12(+1.25%)
Dec 08, 2011
9.904
10.04
9.742
9.885
39,900
-0.18(-1.80%)
Dec 07, 2011
9.780
10.28
9.723
10.07
34,226
+0.33(+3.43%)
Dec 06, 2011
9.799
10.11
9.599
9.732
84,668
+0.15(+1.59%)
Dec 05, 2011
9.618
9.780
9.503
9.579
17,226
+0.13(+1.41%)
Dec 02, 2011
9.742
9.770
9.398
9.446
15,969
-0.20(-2.08%)
Dec 01, 2011
9.599
9.713
9.465
9.646
36,095
-0.05(-0.49%)
Nov 30, 2011
9.360
9.770
9.293
9.694
118,814
+0.76(+8.55%)
Nov 29, 2011
8.854
9.017
8.759
8.931
18,341
+0.09(+0.97%)
Nov 28, 2011
8.788
8.998
8.768
8.845
67,123
+0.44(+5.22%)
Nov 25, 2011
8.415
8.635
8.406
8.406
34,638
-0.10(-1.23%)
Nov 23, 2011
8.797
8.797
8.511
8.511
23,398
-0.40(-4.50%)
Nov 22, 2011
8.978
9.074
8.721
8.912
28,140
-0.01(-0.11%)
Nov 21, 2011
8.988
8.997
8.606
8.921
263,494
-0.28(-3.01%)
Nov 18, 2011
9.475
9.475
9.150
9.198
33,433
-0.18(-1.93%)
Nov 17, 2011
9.618
9.675
9.350
9.379
223,407
-0.34(-3.53%)
Nov 16, 2011
9.551
9.808
9.551
9.723
58,598
+0.08(+0.79%)
Nov 15, 2011
9.770
9.885
9.589
9.646
26,426
-0.21(-2.13%)
Nov 14, 2011
9.990
10.17
9.723
9.856
19,735
-0.17(-1.71%)
Nov 11, 2011
9.942
10.21
9.923
10.03
11,604
+0.18(+1.84%)
Nov 10, 2011
10.11
10.11
9.761
9.847
13,951
-0.01(-0.10%)
Nov 09, 2011
9.999
10.13
9.770
9.856
66,811
-0.56(-5.40%)
Nov 08, 2011
10.29
10.43
10.15
10.42
38,568
+0.10(+1.02%)
Nov 07, 2011
10.25
10.36
9.990
10.31
51,146
+0.12(+1.22%)
Nov 04, 2011
10.24
10.26
9.942
10.19
49,317
-0.23(-2.20%)
Nov 03, 2011
10.43
10.49
10.06
10.42
163,704
+0.14(+1.39%)
Nov 02, 2011
10.46
10.46
10.18
10.28
24,032
+0.02(+0.19%)
Nov 01, 2011
9.913
10.35
9.904
10.26
60,264
-0.19(-1.83%)
Oct 31, 2011
10.86
10.86
10.41
10.45
83,379
-0.57(-5.20%)
Oct 28, 2011
10.98
11.14
10.85
11.02
51,055
-0.04(-0.35%)
Oct 27, 2011
11.03
11.35
10.98
11.06
58,806
+0.38(+3.58%)
Oct 26, 2011
10.70
10.94
10.35
10.68
32,547
+0.26(+2.47%)
Oct 25, 2011
10.74
10.93
10.31
10.42
60,893
-0.32(-3.02%)
Oct 24, 2011
10.39
10.87
10.39
10.74
35,723
+0.52(+5.04%)
Oct 21, 2011
10.31
10.64
10.12
10.23
21,756
+0.17(+1.71%)
Oct 20, 2011
9.999
10.22
9.761
10.06
35,200
-0.03(-0.28%)
Oct 19, 2011
10.25
10.37
9.904
10.09
75,370
-0.12(-1.21%)
Oct 18, 2011
9.761
10.39
9.541
10.21
34,245
+0.46(+4.70%)
Oct 17, 2011
10.03
10.03
9.637
9.751
33,412
-0.28(-2.76%)
Oct 14, 2011
9.990
10.15
9.608
10.03
51,892
+0.32(+3.34%)
Oct 13, 2011
9.942
9.980
9.465
9.704
38,142
-0.42(-4.15%)
Oct 12, 2011
10.14
10.39
9.952
10.12
22,325
+0.18(+1.82%)
Oct 11, 2011
10.16
10.16
9.675
9.942
40,273
-0.22(-2.16%)
Oct 10, 2011
10.76
10.76
10.12
10.16
13,624
+0.41(+4.21%)
Oct 07, 2011
10.25
10.46
9.675
9.751
39,025
-0.35(-3.49%)
Oct 06, 2011
9.828
10.41
9.828
10.10
78,975
+0.41(+4.23%)
Oct 05, 2011
9.055
9.742
8.864
9.694
62,412
+0.69(+7.63%)
Oct 04, 2011
8.454
9.093
8.225
9.007
147,699
+0.43(+5.01%)
Oct 03, 2011
8.893
9.112
8.578
8.578
80,319
-0.53(-5.86%)
Sep 30, 2011
9.284
9.475
8.854
9.112
47,797
-0.43(-4.50%)
Sep 29, 2011
9.828
9.828
9.441
9.541
27,213
+0.01(+0.10%)
Sep 28, 2011
9.913
10.12
9.503
9.532
32,804
-0.30(-3.01%)
Sep 27, 2011
10.33
10.51
9.828
9.828
51,324
-0.05(-0.48%)
Sep 26, 2011
9.618
9.971
9.312
9.875
38,318
+0.14(+1.47%)
Sep 23, 2011
9.303
9.789
9.303
9.732
28,786
+0.30(+3.13%)
Sep 22, 2011
10.19
10.24
9.427
9.436
53,323
-1.23(-11.54%)
Sep 21, 2011
11.18
11.27
10.67
10.67
29,862
-0.65(-5.73%)
Sep 20, 2011
11.41
11.54
11.24
11.32
14,809
-0.12(-1.08%)
Sep 19, 2011
11.40
11.58
11.18
11.44
13,389
-0.15(-1.32%)
Sep 16, 2011
11.63
11.77
11.59
11.59
20,646
+0.01(+0.08%)
Sep 15, 2011
11.69
11.69
11.46
11.58
26,543
+0.11(+1.00%)
Sep 14, 2011
11.56
11.56
11.34
11.47
62,408
-0.10(-0.82%)
Sep 13, 2011
11.40
11.88
11.40
11.56
17,722
+0.13(+1.17%)
Sep 12, 2011
11.40
11.46
11.24
11.43
39,700
-0.09(-0.75%)
Sep 09, 2011
11.70
11.70
11.42
11.52
46,248
-0.38(-3.21%)
Sep 08, 2011
11.80
11.95
11.71
11.90
29,601
-0.06(-0.48%)
Sep 07, 2011
11.82
11.96
11.65
11.96
51,823
+0.38(+3.30%)
Sep 06, 2011
11.39
11.58
11.25
11.57
38,671
-0.15(-1.30%)
Sep 02, 2011
11.94
11.95
11.72
11.73
20,647
-0.39(-3.23%)
Sep 01, 2011
12.60
12.60
12.10
12.12
20,751
-0.62(-4.87%)
Aug 31, 2011
12.68
12.80
12.47
12.74
39,929
+0.24(+1.91%)
Aug 30, 2011
12.52
12.58
12.29
12.50
50,265
-0.08(-0.61%)
Aug 29, 2011
12.30
12.58
12.28
12.58
23,730
+0.64(+5.36%)
Aug 26, 2011
11.78
12.11
11.64
11.94
38,409
-0.03(-0.24%)
Aug 25, 2011
12.27
12.32
11.87
11.96
24,116
-0.09(-0.71%)
Aug 24, 2011
12.03
12.10
11.80
12.05
18,049
-0.02(-0.16%)
Aug 23, 2011
11.54
12.23
11.54
12.07
23,452
+0.73(+6.48%)
Aug 22, 2011
11.83
11.88
11.34
11.34
28,542
-0.16(-1.41%)
Aug 19, 2011
11.34
11.69
11.18
11.50
51,860
-0.10(-0.90%)
Aug 18, 2011
11.63
11.63
11.37
11.60
29,442
-0.44(-3.65%)
Aug 17, 2011
11.93
12.13
11.87
12.04
33,066
+0.26(+2.19%)
Aug 16, 2011
11.97
12.04
11.70
11.78
30,287
-0.51(-4.11%)
Aug 15, 2011
11.77
12.30
11.77
12.29
35,980
+0.72(+6.18%)
Aug 12, 2011
11.82
11.96
11.53
11.57
32,385
+0.02(+0.17%)
Aug 11, 2011
11.31
11.77
11.31
11.55
46,544
+0.42(+3.77%)
Aug 10, 2011
11.58
11.58
11.10
11.13
71,113
-0.33(-2.91%)
Aug 09, 2011
10.75
11.47
11.03
11.47
92,978
+0.62(+5.72%)
Aug 08, 2011
10.75
11.14
10.62
10.85
109,313
-0.70(-6.03%)
Aug 05, 2011
11.67
11.75
11.08
11.54
79,795
-0.09(-0.79%)
Aug 04, 2011
12.50
12.50
11.53
11.64
65,297
-1.18(-9.19%)
Aug 03, 2011
12.92
13.04
12.46
12.81
55,734
-0.07(-0.52%)
Aug 02, 2011
13.13
13.13
12.88
12.88
30,452
-0.25(-1.94%)
Aug 01, 2011
13.04
13.28
12.71
13.14
8,763
-0.00(-0.02%)
Jul 29, 2011
13.23
13.24
12.93
13.14
37,807
-0.21(-1.57%)
Jul 28, 2011
13.35
13.52
13.26
13.35
41,083
-0.03(-0.21%)
Jul 27, 2011
13.89
13.89
13.35
13.38
50,137
-0.61(-4.37%)
Jul 26, 2011
14.07
14.07
13.93
13.99
22,026
-0.15(-1.08%)
Jul 25, 2011
14.11
14.25
14.09
14.14
19,775
-0.01(-0.07%)
Jul 22, 2011
14.04
14.27
14.04
14.15
23,234
-0.05(-0.34%)
Jul 21, 2011
14.45
14.45
14.13
14.20
41,409
-0.29(-1.98%)
Jul 20, 2011
14.59
14.59
14.40
14.48
35,749
-0.15(-1.04%)
Jul 19, 2011
14.54
14.88
14.54
14.64
26,411
+0.32(+2.27%)
Jul 18, 2011
14.44
14.46
14.18
14.31
37,899
-0.18(-1.25%)
Jul 15, 2011
14.45
14.65
14.45
14.49
15,549
+0.02(+0.13%)
Jul 14, 2011
14.90
15.03
14.42
14.47
43,001
-0.39(-2.63%)
Jul 13, 2011
14.35
15.05
14.35
14.87
38,339
+0.53(+3.73%)
Jul 12, 2011
14.28
14.57
14.20
14.33
34,341
-0.31(-2.09%)
Jul 11, 2011
14.61
14.69
14.32
14.64
54,269
-0.26(-1.77%)
Jul 08, 2011
14.72
14.97
14.62
14.90
49,994
-0.10(-0.66%)
Jul 07, 2011
14.89
15.26
14.84
15.00
49,904
+0.39(+2.68%)
Jul 06, 2011
14.86
14.87
14.61
14.61
32,831
-0.36(-2.42%)
Jul 05, 2011
14.42
15.07
14.42
14.97
41,732
+0.64(+4.46%)
Jul 01, 2011
14.21
14.41
14.05
14.33
9,384
+0.06(+0.40%)
Jun 30, 2011
14.05
14.36
14.05
14.27
41,823
+0.40(+2.89%)
Jun 29, 2011
13.69
13.92
13.44
13.87
31,091
+0.35(+2.61%)
Jun 28, 2011
12.86
13.65
12.85
13.52
16,469
+0.75(+5.90%)
Jun 27, 2011
12.78
12.83
12.59
12.77
38,176
-0.10(-0.74%)
Jun 24, 2011
12.97
13.01
12.77
12.86
27,759
+0.03(+0.22%)
Jun 23, 2011
12.73
12.90
12.43
12.83
41,027
-0.12(-0.96%)
Jun 22, 2011
12.81
13.37
12.81
12.96
33,087
+0.17(+1.34%)
Jun 21, 2011
12.63
12.89
12.58
12.79
9,947
+0.17(+1.36%)
Jun 20, 2011
12.52
12.61
12.52
12.61
26,649
+0.06(+0.46%)
Jun 17, 2011
12.66
12.77
12.41
12.56
27,838
+0.05(+0.38%)
Jun 16, 2011
13.00
13.05
12.46
12.51
63,128
-0.61(-4.65%)
Jun 15, 2011
13.42
13.57
13.04
13.12
38,043
-0.48(-3.51%)
Jun 14, 2011
13.26
13.67
13.25
13.60
20,034
+0.53(+4.09%)
Jun 13, 2011
13.22
13.38
12.83
13.06
64,027
-0.15(-1.16%)
Jun 10, 2011
13.64
13.64
13.18
13.21
32,416
-0.54(-3.95%)
Jun 09, 2011
13.49
13.77
13.39
13.76
13,116
+0.26(+1.91%)
Jun 08, 2011
13.60
13.69
13.36
13.50
29,398
-0.18(-1.33%)
Jun 07, 2011
13.97
14.01
13.62
13.68
102,561
-0.11(-0.83%)
Jun 06, 2011
14.34
14.34
13.76
13.80
17,274
-0.53(-3.73%)
Jun 03, 2011
14.09
14.43
13.88
14.33
21,725
+0.36(+2.60%)
May 24, 2011
14.14
14.16
13.69
13.97
27,323
-0.10(-0.75%)
May 23, 2011
14.27
14.28
14.06
14.07
7,786
-0.16(-1.14%)
May 20, 2011
14.49
14.49
14.01
14.24
49,233
-0.22(-1.52%)
May 19, 2011
14.47
14.52
14.27
14.46
21,354
+0.09(+0.60%)
May 18, 2011
14.04
14.43
13.93
14.37
55,388
+0.46(+3.29%)
May 17, 2011
13.85
14.05
13.62
13.91
38,104
+0.29(+2.10%)
May 16, 2011
13.57
13.81
13.52
13.62
84,906
-0.15(-1.06%)
May 13, 2011
13.73
14.08
13.68
13.77
31,755
+0.07(+0.51%)
May 12, 2011
13.83
14.03
13.52
13.70
73,222
-0.21(-1.51%)
May 11, 2011
14.93
14.93
13.83
13.91
41,401
-1.02(-6.84%)
May 10, 2011
14.96
14.96
14.77
14.93
26,625
+0.13(+0.90%)
May 09, 2011
14.83
14.84
14.65
14.80
80,113
+0.06(+0.39%)
May 06, 2011
14.75
15.04
14.64
14.74
19,823
+0.03(+0.19%)
May 05, 2011
14.71
14.80
14.56
14.71
33,700
-0.15(-1.03%)
May 04, 2011
14.85
15.13
14.72
14.87
46,868
-0.07(-0.45%)
May 03, 2011
14.98
15.19
14.83
14.93
36,782
-0.06(-0.38%)
May 02, 2011
15.00
15.00
14.99
14.99
9,778
-0.22(-1.47%)
Apr 29, 2011
15.25
15.30
15.12
15.21
32,714
-0.03(-0.22%)
Apr 28, 2011
15.48
15.48
15.08
15.25
34,272
-0.28(-1.78%)
Apr 27, 2011
15.51
15.62
15.13
15.52
62,923
+0.01(+0.06%)
Apr 26, 2011
15.50
15.69
15.45
15.51
59,921
-0.03(-0.18%)
Apr 25, 2011
15.70
15.76
15.34
15.54
26,812
+0.04(+0.25%)
Apr 21, 2011
15.45
15.64
15.41
15.50
21,657
+0.17(+1.12%)
Apr 20, 2011
15.28
15.57
15.28
15.33
25,220
+0.30(+1.97%)
Apr 19, 2011
15.27
15.27
14.94
15.04
38,907
+0.02(+0.13%)
Apr 18, 2011
14.92
15.04
14.78
15.02
31,169
-0.11(-0.76%)
Apr 15, 2011
15.21
15.25
15.07
15.13
27,540
-0.10(-0.63%)
Apr 14, 2011
15.67
15.67
15.16
15.23
57,001
-0.40(-2.56%)
Apr 13, 2011
15.95
15.95
15.61
15.63
27,073
-0.15(-0.97%)
Apr 12, 2011
16.28
16.28
15.39
15.78
61,881
-0.71(-4.28%)
Apr 11, 2011
16.67
16.71
16.37
16.49
28,041
-0.14(-0.86%)
Apr 08, 2011
16.56
16.75
16.51
16.63
21,380
+0.26(+1.57%)
Apr 07, 2011
16.53
16.61
16.35
16.37
25,478
-0.11(-0.68%)
Apr 06, 2011
16.54
16.89
16.46
16.48
75,076
+0.13(+0.80%)
Apr 05, 2011
16.26
16.46
16.11
16.35
100,513
+0.01(+0.06%)
Apr 04, 2011
16.10
16.45
16.10
16.34
112,420
+0.42(+2.64%)
Apr 01, 2011
15.71
16.03
15.68
15.92
57,998
+0.36(+2.33%)
Mar 31, 2011
15.62
15.79
15.49
15.56
27,040
-0.09(-0.55%)
Mar 30, 2011
15.44
15.70
15.44
15.65
38,207
+0.31(+2.05%)
Mar 29, 2011
15.30
15.45
15.27
15.33
20,935
-0.08(-0.50%)
Mar 28, 2011
15.35
15.53
15.35
15.41
9,129
+0.04(+0.25%)
Mar 25, 2011
15.59
15.65
15.36
15.37
21,107
-0.18(-1.17%)
Mar 24, 2011
15.78
15.78
15.46
15.55
36,832
-0.08(-0.49%)
Mar 23, 2011
15.48
15.70
15.38
15.63
41,189
+0.24(+1.55%)
Mar 22, 2011
15.63
15.73
15.32
15.39
32,918
-0.21(-1.35%)
Mar 21, 2011
15.51
15.63
15.44
15.60
19,065
+0.25(+1.62%)
Mar 18, 2011
15.42
15.71
15.35
15.35
33,401
+0.07(+0.44%)
Mar 17, 2011
15.09
15.34
15.09
15.29
16,460
+0.46(+3.09%)
Mar 16, 2011
15.40
15.50
14.79
14.83
29,537
-0.49(-3.18%)
Mar 15, 2011
14.89
15.32
14.82
15.31
30,242
-0.03(-0.18%)
Mar 14, 2011
15.51
15.51
15.08
15.34
32,081
-0.27(-1.72%)
Mar 11, 2011
15.38
15.74
15.38
15.61
27,800
-0.27(-1.68%)
Mar 10, 2011
15.75
16.16
14.83
15.88
73,768
-0.55(-3.37%)
Mar 09, 2011
16.47
16.54
16.29
16.43
27,066
-0.37(-2.21%)
Mar 08, 2011
16.34
16.80
16.17
16.80
11,608
+0.34(+2.09%)
Mar 07, 2011
16.67
16.67
16.42
16.46
11,719
-0.20(-1.20%)
Mar 04, 2011
16.64
16.71
16.53
16.66
22,376
+0.22(+1.33%)
Mar 03, 2011
16.43
16.44
16.19
16.44
13,694
+0.03(+0.17%)
Mar 02, 2011
16.49
16.51
16.22
16.41
16,203
-0.16(-0.98%)
Mar 01, 2011
16.71
16.76
16.39
16.57
19,148
+0.09(+0.52%)
Feb 28, 2011
16.41
16.65
16.32
16.49
22,419
+0.33(+2.07%)
Feb 25, 2011
15.95
16.28
15.76
16.15
14,044
+0.36(+2.30%)
Feb 24, 2011
15.41
15.89
15.37
15.79
27,773
+0.38(+2.48%)
Feb 23, 2011
15.42
15.62
15.20
15.41
24,732
-0.01(-0.06%)
Feb 22, 2011
16.04
16.33
15.42
15.42
86,075
-0.96(-5.88%)
Feb 18, 2011
16.58
16.58
16.15
16.38
159,092
-0.17(-1.04%)
Feb 17, 2011
16.74
16.74
16.38
16.55
20,070
-0.10(-0.57%)
Feb 16, 2011
16.66
16.92
16.65
16.65
11,895
-0.02(-0.11%)
Feb 15, 2011
16.94
17.00
16.64
16.67
8,457
-0.19(-1.13%)
Feb 14, 2011
16.69
17.12
16.66
16.86
25,902
+0.33(+2.02%)
Feb 11, 2011
16.41
16.65
16.41
16.53
20,061
+0.00(+0.00%)
Feb 10, 2011
16.12
16.60
15.84
16.53
25,573
+0.29(+1.76%)
Feb 09, 2011
16.77
16.77
16.20
16.24
33,315
-0.65(-3.84%)
Feb 08, 2011
16.84
16.99
16.54
16.89
31,505
+0.15(+0.91%)
Feb 07, 2011
16.75
17.17
16.74
16.74
36,486
+0.10(+0.57%)
Feb 04, 2011
16.44
16.64
16.36
16.64
29,799
+0.43(+2.65%)
Feb 03, 2011
16.21
16.25
16.09
16.21
15,406
-0.03(-0.18%)
Feb 02, 2011
16.24
16.24
16.06
16.24
20,957
+0.04(+0.24%)
Feb 01, 2011
15.98
16.20
15.98
16.20
9,055
+0.40(+2.54%)
Jan 31, 2011
15.90
15.96
15.74
15.80
101,275
-0.09(-0.54%)
Jan 28, 2011
15.98
16.11
15.83
15.89
23,031
-0.16(-1.01%)
Jan 27, 2011
16.39
16.47
15.84
16.05
22,848
-0.32(-1.98%)
Jan 26, 2011
15.79
16.38
15.77
16.37
28,669
+0.65(+4.13%)
Jan 25, 2011
15.43
15.74
15.42
15.72
24,697
+0.02(+0.12%)
Jan 24, 2011
15.50
15.79
15.47
15.71
29,137
+0.13(+0.86%)
Jan 21, 2011
16.16
16.16
15.55
15.57
17,336
-0.36(-2.28%)
Jan 20, 2011
16.05
16.05
15.70
15.93
41,252
-0.31(-1.94%)
Jan 19, 2011
16.42
16.53
16.09
16.25
180,893
-0.24(-1.45%)
Jan 18, 2011
16.62
16.62
16.35
16.49
30,027
-0.20(-1.20%)
Jan 14, 2011
16.30
16.69
16.14
16.69
38,125
+0.28(+1.69%)
Jan 13, 2011
16.60
16.84
16.12
16.41
46,666
-0.18(-1.09%)
Jan 12, 2011
16.38
16.59
16.12
16.59
52,215
+0.60(+3.76%)
Jan 11, 2011
15.77
16.18
15.72
15.99
75,405
+0.37(+2.38%)
Jan 10, 2011
15.83
15.83
15.43
15.62
63,651
-0.53(-3.31%)
Jan 07, 2011
16.54
16.59
15.83
16.15
47,332
-0.19(-1.17%)
Jan 06, 2011
16.98
16.98
16.34
16.34
43,772
-0.71(-4.14%)
Jan 05, 2011
16.95
17.17
16.64
17.05
36,452
-0.02(-0.11%)
Jan 04, 2011
17.30
17.42
16.39
17.07
90,186
-0.14(-0.83%)
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.