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
KeyCorp
(NY:
KEY
)
13.40
-0.27 (-1.94%)
Streaming Delayed Price
Updated: 1:31 PM EDT, Jun 11, 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 31, 2012
5.559
5.656
5.559
5.649
7,859,337
+0.05(+0.90%)
Dec 28, 2012
5.592
5.652
5.579
5.599
7,939,667
-0.05(-0.83%)
Dec 27, 2012
5.679
5.706
5.545
5.646
11,800,215
-0.02(-0.35%)
Dec 26, 2012
5.666
5.713
5.639
5.666
7,792,595
+0.01(+0.12%)
Dec 24, 2012
5.686
5.686
5.626
5.659
3,062,416
+0.00(+0.00%)
Dec 21, 2012
5.659
5.699
5.612
5.659
18,668,412
-0.08(-1.40%)
Dec 20, 2012
5.666
5.740
5.666
5.740
12,580,106
+0.07(+1.30%)
Dec 19, 2012
5.740
5.743
5.666
5.666
13,069,205
-0.05(-0.94%)
Dec 18, 2012
5.693
5.733
5.639
5.719
24,334,152
+0.09(+1.67%)
Dec 17, 2012
5.485
5.632
5.471
5.626
16,010,073
+0.17(+3.07%)
Dec 14, 2012
5.465
5.481
5.438
5.458
9,803,766
+0.00(+0.00%)
Dec 13, 2012
5.505
5.518
5.431
5.458
19,354,830
-0.04(-0.73%)
Dec 12, 2012
5.538
5.619
5.465
5.498
33,012,038
-0.02(-0.36%)
Dec 11, 2012
5.491
5.538
5.481
5.518
15,574,424
+0.05(+0.98%)
Dec 10, 2012
5.404
5.491
5.384
5.465
20,814,898
+0.03(+0.56%)
Dec 07, 2012
5.331
5.445
5.317
5.434
19,530,376
+0.12(+2.21%)
Dec 06, 2012
5.297
5.334
5.270
5.317
25,462,028
+0.01(+0.13%)
Dec 05, 2012
5.324
5.351
5.243
5.310
21,324,114
+0.02(+0.32%)
Dec 04, 2012
5.364
5.391
5.237
5.294
26,096,772
-0.12(-2.29%)
Nov 30, 2012
5.458
5.471
5.384
5.418
19,933,164
-0.03(-0.49%)
Nov 29, 2012
5.518
5.552
5.418
5.445
20,948,484
-0.04(-0.73%)
Nov 28, 2012
5.491
5.512
5.398
5.485
32,892,030
-0.03(-0.61%)
Nov 27, 2012
5.652
5.673
5.518
5.518
20,415,040
-0.16(-2.89%)
Nov 26, 2012
5.626
5.686
5.565
5.683
14,488,817
+0.02(+0.30%)
Nov 23, 2012
5.585
5.666
5.565
5.666
3,302,901
+0.11(+1.93%)
Nov 21, 2012
5.579
5.585
5.519
5.559
10,316,333
-0.01(-0.24%)
Nov 20, 2012
5.465
5.572
5.425
5.572
15,837,173
+0.13(+2.33%)
Nov 19, 2012
5.452
5.512
5.432
5.445
17,325,204
+0.09(+1.74%)
Nov 16, 2012
5.359
5.412
5.305
5.352
21,709,760
+0.01(+0.25%)
Nov 15, 2012
5.332
5.419
5.312
5.339
15,690,517
-0.02(-0.31%)
Nov 14, 2012
5.465
5.505
5.339
5.355
16,258,976
-0.09(-1.65%)
Nov 13, 2012
5.492
5.585
5.439
5.445
16,718,532
-0.08(-1.45%)
Nov 12, 2012
5.539
5.572
5.509
5.525
8,306,139
+0.00(+0.00%)
Nov 09, 2012
5.485
5.605
5.472
5.525
16,349,985
+0.03(+0.48%)
Nov 08, 2012
5.532
5.625
5.499
5.499
16,208,890
-0.03(-0.48%)
Nov 07, 2012
5.632
5.665
5.495
5.525
28,849,880
-0.20(-3.49%)
Nov 06, 2012
5.638
5.758
5.632
5.725
18,340,276
+0.09(+1.54%)
Nov 05, 2012
5.552
5.645
5.489
5.638
23,008,034
+0.06(+1.08%)
Nov 02, 2012
5.705
5.712
5.565
5.579
21,242,140
-0.09(-1.53%)
Nov 01, 2012
5.612
5.672
5.579
5.665
11,052,051
+0.05(+0.95%)
Oct 31, 2012
5.612
5.672
5.565
5.612
12,073,300
+0.02(+0.36%)
Oct 26, 2012
5.672
5.592
5.592
5.592
19,175,112
-0.09(-1.64%)
Oct 25, 2012
5.652
5.695
5.585
5.685
15,902,610
+0.08(+1.43%)
Oct 24, 2012
5.665
5.702
5.599
5.605
12,521,355
-0.01(-0.24%)
Oct 23, 2012
5.658
5.712
5.612
5.619
30,124,404
-0.21(-3.55%)
Oct 19, 2012
5.838
5.865
5.778
5.825
20,346,000
-0.03(-0.46%)
Oct 18, 2012
5.898
5.978
5.818
5.852
61,898,252
+0.25(+4.40%)
Oct 17, 2012
5.525
5.632
5.505
5.605
31,563,212
+0.10(+1.82%)
Oct 16, 2012
5.579
5.599
5.452
5.505
29,197,346
-0.06(-1.08%)
Oct 15, 2012
5.605
5.612
5.512
5.565
26,320,514
+0.01(+0.24%)
Oct 12, 2012
5.718
5.718
5.499
5.552
35,158,460
-0.20(-3.48%)
Oct 11, 2012
5.785
5.798
5.738
5.752
19,751,948
+0.03(+0.47%)
Oct 10, 2012
5.758
5.785
5.678
5.725
16,790,850
-0.01(-0.23%)
Oct 09, 2012
5.838
5.845
5.738
5.738
17,235,356
-0.09(-1.60%)
Oct 08, 2012
5.858
5.898
5.785
5.832
19,647,618
-0.09(-1.46%)
Oct 05, 2012
5.985
6.005
5.898
5.918
14,519,425
-0.02(-0.28%)
Oct 04, 2012
5.852
5.938
5.845
5.935
20,068,452
+0.10(+1.77%)
Oct 03, 2012
5.818
5.865
5.785
5.832
30,758,362
+0.04(+0.69%)
Oct 02, 2012
5.845
5.865
5.765
5.792
18,329,190
-0.01(-0.23%)
Oct 01, 2012
5.852
5.918
5.798
5.805
15,060,259
-0.02(-0.34%)
Sep 28, 2012
5.852
5.878
5.812
5.825
20,410,532
-0.05(-0.79%)
Sep 27, 2012
5.845
5.925
5.812
5.872
10,304,752
+0.07(+1.26%)
Sep 26, 2012
5.865
5.885
5.798
5.798
14,957,214
-0.05(-0.80%)
Sep 25, 2012
5.972
5.988
5.845
5.845
17,497,422
-0.10(-1.68%)
Sep 24, 2012
5.932
5.998
5.898
5.945
17,979,036
+0.01(+0.11%)
Sep 21, 2012
6.065
6.078
5.938
5.938
15,014,413
-0.05(-0.78%)
Sep 20, 2012
5.992
5.998
5.905
5.985
19,231,946
-0.04(-0.66%)
Sep 19, 2012
5.958
6.058
5.925
6.025
22,692,578
+0.10(+1.69%)
Sep 18, 2012
5.932
5.945
5.898
5.925
18,500,480
-0.01(-0.22%)
Sep 17, 2012
6.032
6.038
5.932
5.938
21,894,282
-0.09(-1.44%)
Sep 14, 2012
5.912
6.052
5.912
6.025
40,962,648
+0.14(+2.38%)
Sep 13, 2012
5.792
5.908
5.732
5.885
21,095,924
+0.09(+1.61%)
Sep 12, 2012
5.785
5.825
5.752
5.792
13,014,295
+0.03(+0.46%)
Sep 11, 2012
5.752
5.792
5.718
5.765
14,504,961
+0.01(+0.23%)
Sep 10, 2012
5.712
5.812
5.698
5.752
19,319,974
+0.01(+0.23%)
Sep 07, 2012
5.712
5.818
5.692
5.738
26,810,732
+0.07(+1.18%)
Sep 06, 2012
5.592
5.705
5.579
5.672
28,257,686
+0.13(+2.41%)
Sep 05, 2012
5.585
5.599
5.532
5.539
12,239,349
-0.06(-1.07%)
Sep 04, 2012
5.599
5.628
5.552
5.599
13,172,883
-0.02(-0.36%)
Aug 31, 2012
5.625
5.632
5.565
5.619
16,232,401
+0.02(+0.36%)
Aug 30, 2012
5.539
5.619
5.519
5.599
12,874,427
+0.03(+0.48%)
Aug 29, 2012
5.539
5.592
5.532
5.572
9,298,712
+0.03(+0.60%)
Aug 27, 2012
5.599
5.599
5.519
5.539
13,560,807
-0.03(-0.48%)
Aug 24, 2012
5.519
5.585
5.492
5.565
9,683,410
+0.04(+0.72%)
Aug 23, 2012
5.519
5.565
5.499
5.525
17,420,482
+0.00(+0.00%)
Aug 22, 2012
5.512
5.578
5.499
5.525
13,330,565
+0.01(+0.12%)
Aug 21, 2012
5.538
5.598
5.512
5.519
13,605,985
-0.01(-0.24%)
Aug 20, 2012
5.512
5.558
5.499
5.532
27,885,110
-0.01(-0.12%)
Aug 17, 2012
5.552
5.565
5.525
5.538
21,143,588
+0.02(+0.36%)
Aug 16, 2012
5.452
5.545
5.452
5.519
22,579,052
+0.07(+1.22%)
Aug 15, 2012
5.452
5.485
5.406
5.452
12,098,021
+0.01(+0.12%)
Aug 14, 2012
5.532
5.552
5.426
5.446
13,763,018
-0.02(-0.36%)
Aug 13, 2012
5.505
5.525
5.452
5.466
9,205,975
-0.06(-1.08%)
Aug 10, 2012
5.472
5.525
5.466
5.525
11,085,935
+0.01(+0.12%)
Aug 09, 2012
5.492
5.532
5.479
5.519
13,546,246
-0.01(-0.12%)
Aug 08, 2012
5.432
5.538
5.426
5.525
12,983,607
+0.06(+1.09%)
Aug 07, 2012
5.472
5.519
5.452
5.466
12,037,205
+0.01(+0.24%)
Aug 06, 2012
5.466
5.499
5.446
5.452
17,650,246
-0.01(-0.12%)
Aug 03, 2012
5.333
5.472
5.320
5.459
22,620,564
+0.21(+3.91%)
Aug 02, 2012
5.260
5.300
5.181
5.254
22,859,918
-0.03(-0.50%)
Aug 01, 2012
5.320
5.360
5.273
5.280
14,377,191
-0.01(-0.13%)
Jul 31, 2012
5.360
5.366
5.280
5.287
11,272,506
-0.05(-0.99%)
Jul 30, 2012
5.399
5.419
5.333
5.340
9,376,903
-0.08(-1.41%)
Jul 27, 2012
5.393
5.449
5.333
5.416
16,908,538
+0.08(+1.43%)
Jul 26, 2012
5.326
5.356
5.254
5.340
19,161,158
+0.11(+2.15%)
Jul 25, 2012
5.234
5.273
5.201
5.227
16,449,560
+0.03(+0.51%)
Jul 24, 2012
5.148
5.207
5.108
5.201
30,400,296
+0.05(+1.03%)
Jul 23, 2012
5.121
5.187
5.108
5.148
19,954,600
-0.08(-1.46%)
Jul 20, 2012
5.240
5.320
5.194
5.224
26,626,790
-0.02(-0.32%)
Jul 19, 2012
5.234
5.346
5.167
5.240
41,112,500
+0.05(+1.02%)
Jul 18, 2012
5.240
5.267
5.148
5.187
15,315,575
-0.09(-1.63%)
Jul 17, 2012
5.267
5.287
5.201
5.273
19,302,476
+0.07(+1.40%)
Jul 16, 2012
5.187
5.273
5.164
5.201
14,802,181
+0.00(+0.00%)
Jul 13, 2012
5.042
5.214
5.028
5.201
20,406,232
+0.18(+3.56%)
Jul 12, 2012
5.028
5.055
4.941
5.022
29,207,622
-0.05(-0.91%)
Jul 11, 2012
4.989
5.088
4.959
5.068
15,850,465
+0.06(+1.19%)
Jul 10, 2012
5.101
5.134
4.969
5.008
12,838,490
-0.05(-1.05%)
Jul 09, 2012
5.078
5.105
5.038
5.061
9,764,125
-0.04(-0.78%)
Jul 06, 2012
5.042
5.134
5.002
5.101
11,785,040
+0.01(+0.13%)
Jul 05, 2012
5.134
5.167
5.068
5.095
12,244,996
-0.07(-1.41%)
Jul 03, 2012
5.114
5.194
5.101
5.167
7,174,322
+0.05(+1.04%)
Jul 02, 2012
5.167
5.167
5.035
5.114
18,462,664
-0.01(-0.26%)
Jun 29, 2012
5.234
5.247
5.068
5.128
16,813,682
+0.13(+2.65%)
Jun 28, 2012
5.008
5.015
4.889
4.995
19,384,718
-0.05(-1.05%)
Jun 27, 2012
5.035
5.048
4.962
5.048
22,336,736
+0.04(+0.73%)
Jun 26, 2012
4.929
5.048
4.902
5.012
17,716,534
+0.07(+1.41%)
Jun 25, 2012
4.949
4.975
4.889
4.942
21,621,618
-0.11(-2.10%)
Jun 22, 2012
4.969
5.048
4.949
5.048
13,514,786
+0.10(+2.01%)
Jun 21, 2012
5.095
5.108
4.909
4.949
20,979,458
-0.11(-2.23%)
Jun 20, 2012
5.061
5.095
4.962
5.061
19,469,752
+0.01(+0.26%)
Jun 19, 2012
4.942
5.101
4.916
5.048
25,671,436
+0.15(+2.97%)
Jun 18, 2012
4.936
4.989
4.866
4.902
22,693,908
-0.02(-0.40%)
Jun 15, 2012
4.843
4.922
4.796
4.922
15,105,528
+0.10(+2.06%)
Jun 14, 2012
4.737
4.836
4.730
4.823
18,434,822
+0.09(+1.82%)
Jun 13, 2012
4.730
4.810
4.704
4.737
14,168,044
-0.01(-0.28%)
Jun 12, 2012
4.690
4.757
4.637
4.750
15,409,904
+0.07(+1.56%)
Jun 11, 2012
4.876
4.896
4.657
4.677
17,550,988
-0.15(-3.02%)
Jun 08, 2012
4.724
4.830
4.677
4.823
12,758,449
+0.09(+1.82%)
Jun 07, 2012
4.803
4.843
4.724
4.737
19,432,572
+0.01(+0.28%)
Jun 06, 2012
4.624
4.743
4.591
4.724
20,262,348
+0.15(+3.33%)
Jun 05, 2012
4.545
4.651
4.525
4.571
25,882,460
+0.01(+0.15%)
Jun 04, 2012
4.737
4.743
4.505
4.565
35,097,336
-0.17(-3.50%)
Jun 01, 2012
4.863
4.869
4.677
4.730
25,792,348
-0.24(-4.80%)
May 31, 2012
4.909
5.022
4.876
4.969
15,380,195
+0.05(+0.94%)
May 30, 2012
5.002
5.008
4.899
4.922
16,613,146
-0.12(-2.37%)
May 29, 2012
5.061
5.065
4.989
5.042
11,895,619
+0.07(+1.47%)
May 25, 2012
5.008
5.042
4.942
4.969
19,295,594
-0.03(-0.53%)
May 24, 2012
5.028
5.045
4.936
4.995
17,114,458
+0.01(+0.13%)
May 23, 2012
4.910
5.008
4.877
4.989
18,083,976
+0.05(+0.93%)
May 22, 2012
4.910
5.021
4.903
4.943
15,459,029
+0.04(+0.81%)
May 21, 2012
4.883
4.962
4.857
4.903
17,082,836
+0.03(+0.54%)
May 18, 2012
4.929
4.949
4.844
4.877
21,584,390
+0.01(+0.14%)
May 17, 2012
4.943
4.995
4.857
4.870
20,451,296
-0.07(-1.46%)
May 16, 2012
5.021
5.077
4.943
4.943
15,913,519
-0.06(-1.18%)
May 15, 2012
5.041
5.100
4.975
5.002
18,532,190
-0.05(-0.91%)
May 14, 2012
5.107
5.153
5.028
5.048
19,908,366
-0.14(-2.79%)
May 11, 2012
5.133
5.232
5.074
5.193
15,716,005
+0.00(+0.00%)
May 10, 2012
5.245
5.324
5.179
5.193
17,343,492
+0.01(+0.25%)
May 09, 2012
5.133
5.206
5.094
5.179
24,454,138
-0.03(-0.51%)
May 08, 2012
5.166
5.239
5.133
5.206
17,251,736
-0.01(-0.13%)
May 07, 2012
5.114
5.245
5.114
5.212
12,899,174
+0.07(+1.28%)
May 04, 2012
5.252
5.255
5.114
5.147
17,856,098
-0.11(-2.13%)
May 03, 2012
5.291
5.321
5.239
5.258
25,786,250
-0.02(-0.37%)
May 02, 2012
5.337
5.337
5.272
5.278
15,454,545
-0.09(-1.72%)
May 01, 2012
5.278
5.430
5.278
5.370
19,754,820
+0.08(+1.49%)
Apr 30, 2012
5.298
5.331
5.239
5.291
15,142,267
-0.05(-0.86%)
Apr 27, 2012
5.377
5.397
5.298
5.337
15,735,784
-0.03(-0.61%)
Apr 26, 2012
5.304
5.377
5.265
5.370
17,807,696
+0.05(+0.87%)
Apr 25, 2012
5.357
5.390
5.258
5.324
17,806,440
+0.04(+0.75%)
Apr 24, 2012
5.199
5.318
5.193
5.285
25,363,966
+0.10(+1.90%)
Apr 23, 2012
5.100
5.245
5.081
5.186
20,268,118
+0.01(+0.13%)
Apr 20, 2012
5.265
5.272
5.107
5.179
33,787,284
-0.03(-0.51%)
Apr 19, 2012
5.291
5.344
5.147
5.206
56,063,988
-0.05(-1.00%)
Apr 18, 2012
5.337
5.410
5.239
5.258
37,724,868
-0.11(-2.08%)
Apr 17, 2012
5.364
5.416
5.324
5.370
28,230,316
+0.08(+1.49%)
Apr 16, 2012
5.285
5.377
5.239
5.291
28,514,332
+0.05(+0.88%)
Apr 13, 2012
5.482
5.482
5.245
5.245
38,973,216
-0.25(-4.55%)
Apr 12, 2012
5.456
5.555
5.410
5.495
27,851,180
+0.04(+0.72%)
Apr 11, 2012
5.344
5.456
5.311
5.456
22,002,464
+0.18(+3.37%)
Apr 10, 2012
5.344
5.383
5.265
5.278
25,629,806
-0.09(-1.60%)
Apr 09, 2012
5.351
5.377
5.298
5.364
14,334,522
-0.08(-1.45%)
Apr 05, 2012
5.476
5.538
5.420
5.443
17,645,298
-0.01(-0.12%)
Apr 04, 2012
5.449
5.495
5.383
5.449
28,478,232
-0.07(-1.19%)
Apr 03, 2012
5.568
5.587
5.430
5.515
29,858,178
-0.07(-1.18%)
Apr 02, 2012
5.522
5.620
5.456
5.581
19,376,636
-0.01(-0.24%)
Mar 30, 2012
5.614
5.614
5.469
5.594
18,905,012
+0.01(+0.24%)
Mar 29, 2012
5.528
5.587
5.489
5.581
19,335,924
+0.00(+0.00%)
Mar 28, 2012
5.502
5.587
5.476
5.581
18,591,454
+0.08(+1.44%)
Mar 27, 2012
5.574
5.578
5.482
5.502
23,463,546
-0.07(-1.18%)
Mar 26, 2012
5.555
5.594
5.507
5.568
19,294,310
+0.07(+1.20%)
Mar 23, 2012
5.476
5.515
5.403
5.502
18,084,786
+0.01(+0.12%)
Mar 22, 2012
5.568
5.584
5.436
5.495
24,766,120
-0.14(-2.57%)
Mar 21, 2012
5.719
5.732
5.614
5.640
16,787,098
-0.08(-1.38%)
Mar 20, 2012
5.653
5.739
5.601
5.719
19,776,446
+0.02(+0.35%)
Mar 19, 2012
5.673
5.805
5.627
5.699
24,262,760
+0.08(+1.41%)
Mar 16, 2012
5.653
5.713
5.528
5.620
29,496,692
+0.00(+0.00%)
Mar 15, 2012
5.627
5.686
5.561
5.620
26,350,166
+0.03(+0.59%)
Mar 14, 2012
5.476
5.624
5.436
5.587
41,202,872
+0.15(+2.78%)
Mar 13, 2012
5.252
5.502
5.219
5.436
36,546,276
+0.25(+4.82%)
Mar 12, 2012
5.278
5.285
5.153
5.186
15,756,315
-0.09(-1.75%)
Mar 09, 2012
5.226
5.337
5.206
5.278
13,722,907
+0.05(+1.01%)
Mar 08, 2012
5.179
5.232
5.094
5.226
14,614,436
+0.10(+1.93%)
Mar 07, 2012
5.068
5.170
5.048
5.127
14,947,055
+0.11(+2.23%)
Mar 06, 2012
5.068
5.094
5.002
5.015
19,731,366
-0.13(-2.43%)
Mar 05, 2012
5.232
5.262
5.114
5.140
22,317,854
-0.11(-2.13%)
Mar 02, 2012
5.318
5.351
5.226
5.252
19,308,910
-0.07(-1.36%)
Mar 01, 2012
5.364
5.423
5.304
5.324
25,218,226
-0.01(-0.12%)
Feb 29, 2012
5.449
5.462
5.278
5.331
36,275,296
-0.11(-2.06%)
Feb 28, 2012
5.370
5.449
5.324
5.443
24,257,610
+0.09(+1.72%)
Feb 27, 2012
5.278
5.397
5.245
5.351
19,773,126
+0.05(+0.87%)
Feb 24, 2012
5.304
5.370
5.265
5.304
16,207,871
+0.02(+0.37%)
Feb 23, 2012
5.160
5.285
5.114
5.285
20,997,624
+0.11(+2.15%)
Feb 22, 2012
5.285
5.291
5.160
5.173
13,791,366
-0.12(-2.23%)
Feb 21, 2012
5.350
5.354
5.252
5.291
12,048,957
-0.03(-0.62%)
Feb 17, 2012
5.265
5.331
5.245
5.324
14,479,173
+0.09(+1.63%)
Feb 16, 2012
5.160
5.252
5.131
5.239
18,688,232
+0.07(+1.40%)
Feb 15, 2012
5.226
5.265
5.154
5.167
17,970,548
-0.05(-1.00%)
Feb 14, 2012
5.285
5.301
5.180
5.219
15,343,198
-0.09(-1.61%)
Feb 13, 2012
5.278
5.311
5.252
5.304
14,049,169
+0.10(+1.89%)
Feb 10, 2012
5.239
5.245
5.180
5.206
16,034,260
-0.10(-1.85%)
Feb 09, 2012
5.377
5.377
5.278
5.304
13,638,076
-0.05(-0.98%)
Feb 08, 2012
5.324
5.377
5.265
5.357
12,805,191
+0.07(+1.24%)
Feb 07, 2012
5.311
5.337
5.291
5.291
23,771,482
-0.04(-0.74%)
Feb 06, 2012
5.383
5.403
5.324
5.331
11,007,837
-0.07(-1.33%)
Feb 03, 2012
5.272
5.409
5.265
5.403
21,905,024
+0.20(+3.78%)
Feb 02, 2012
5.160
5.232
5.121
5.206
16,065,507
+0.06(+1.15%)
Feb 01, 2012
5.206
5.219
5.101
5.147
26,481,336
+0.05(+1.03%)
Jan 31, 2012
5.167
5.193
5.075
5.095
29,835,930
-0.05(-1.02%)
Jan 30, 2012
5.193
5.206
5.095
5.147
18,358,832
-0.10(-2.00%)
Jan 27, 2012
5.127
5.278
5.104
5.252
29,339,142
+0.09(+1.65%)
Jan 26, 2012
5.409
5.422
5.101
5.167
35,588,320
-0.24(-4.37%)
Jan 25, 2012
5.245
5.422
5.232
5.403
30,014,474
+0.07(+1.35%)
Jan 24, 2012
5.285
5.422
5.239
5.331
41,085,412
+0.01(+0.25%)
Jan 23, 2012
5.455
5.481
5.272
5.318
24,630,454
-0.12(-2.29%)
Jan 20, 2012
5.403
5.442
5.291
5.442
20,580,586
+0.00(+0.00%)
Jan 19, 2012
5.475
5.481
5.370
5.442
25,238,454
-0.01(-0.12%)
Jan 18, 2012
5.370
5.488
5.324
5.449
18,852,880
+0.07(+1.28%)
Jan 17, 2012
5.495
5.534
5.350
5.380
20,282,252
-0.07(-1.32%)
Jan 13, 2012
5.324
5.468
5.232
5.452
20,576,244
+0.06(+1.16%)
Jan 12, 2012
5.396
5.429
5.285
5.390
25,168,180
+0.02(+0.31%)
Jan 11, 2012
5.298
5.396
5.226
5.373
20,248,098
+0.04(+0.68%)
Jan 10, 2012
5.318
5.344
5.226
5.337
21,659,182
+0.10(+1.88%)
Jan 09, 2012
5.265
5.272
5.186
5.239
17,176,166
+0.01(+0.13%)
Jan 06, 2012
5.239
5.272
5.134
5.232
15,264,949
-0.01(-0.25%)
Jan 05, 2012
5.095
5.298
5.036
5.245
22,176,304
+0.12(+2.43%)
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.