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
Cvr Energy Inc
(NY:
CVI
)
26.78
+0.13 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2010
4.014
4.091
3.974
4.046
962,430
+0.03(+0.73%)
Dec 30, 2010
4.070
4.073
4.017
4.017
754,564
-0.05(-1.18%)
Dec 29, 2010
3.905
4.083
3.897
4.065
1,352,215
+0.19(+4.81%)
Dec 28, 2010
3.910
3.910
3.860
3.878
1,063,095
-0.03(-0.82%)
Dec 27, 2010
3.894
3.921
3.831
3.910
842,631
-0.01(-0.34%)
Dec 23, 2010
3.980
3.993
3.913
3.924
1,102,075
-0.05(-1.27%)
Dec 22, 2010
3.913
4.043
3.900
3.974
2,709,116
+0.06(+1.64%)
Dec 21, 2010
3.750
3.934
3.745
3.910
3,541,566
+0.18(+4.86%)
Dec 20, 2010
3.588
3.769
3.588
3.729
2,373,690
+0.13(+3.71%)
Dec 17, 2010
3.518
3.596
3.484
3.596
2,731,735
+0.05(+1.43%)
Dec 16, 2010
3.516
3.574
3.457
3.545
1,724,716
+0.03(+0.91%)
Dec 15, 2010
3.540
3.617
3.497
3.513
1,789,778
-0.04(-1.20%)
Dec 14, 2010
3.588
3.612
3.516
3.556
3,943,225
-0.03(-0.89%)
Dec 13, 2010
3.582
3.761
3.550
3.588
4,201,090
+0.02(+0.45%)
Dec 10, 2010
3.465
3.582
3.460
3.572
2,396,860
+0.11(+3.24%)
Dec 09, 2010
3.486
3.526
3.436
3.460
1,657,872
+0.01(+0.23%)
Dec 08, 2010
3.457
3.489
3.414
3.452
2,299,061
+0.02(+0.47%)
Dec 07, 2010
3.452
3.526
3.412
3.436
3,816,711
+0.07(+2.22%)
Dec 06, 2010
3.358
3.449
3.353
3.361
2,680,150
+0.01(+0.24%)
Dec 03, 2010
3.300
3.374
3.300
3.353
1,675,325
+0.04(+1.21%)
Dec 02, 2010
3.292
3.342
3.281
3.313
3,426,427
+0.09(+2.64%)
Dec 01, 2010
3.281
3.321
3.151
3.228
3,297,354
+0.02(+0.66%)
Nov 30, 2010
3.145
3.215
3.081
3.207
3,721,981
+0.00(+0.00%)
Nov 29, 2010
3.137
3.215
3.132
3.207
3,461,895
+0.03(+1.09%)
Nov 26, 2010
3.039
3.207
3.025
3.172
2,026,794
+0.11(+3.48%)
Nov 24, 2010
3.092
3.065
3.065
3.065
4,120,698
+0.00(+0.00%)
Nov 23, 2010
2.985
3.079
2.972
3.065
3,544,702
+0.03(+0.88%)
Nov 22, 2010
2.985
3.071
2.975
3.039
4,778,916
+0.03(+0.89%)
Nov 19, 2010
2.844
3.031
2.799
3.012
42,007,124
-0.05(-1.65%)
Nov 18, 2010
2.932
3.121
2.919
3.063
7,952,957
+0.12(+3.98%)
Nov 17, 2010
2.743
2.969
2.615
2.945
5,965,848
+0.01(+0.18%)
Nov 16, 2010
2.969
2.993
2.879
2.940
1,434,137
-0.05(-1.78%)
Nov 15, 2010
2.953
3.055
2.935
2.993
834,561
+0.07(+2.28%)
Nov 12, 2010
2.983
3.039
2.895
2.927
1,316,124
-0.09(-3.00%)
Nov 11, 2010
3.031
3.071
3.017
3.017
1,170,922
-0.06(-1.99%)
Nov 10, 2010
3.100
3.105
2.996
3.079
1,431,589
-0.01(-0.26%)
Nov 09, 2010
3.119
3.129
3.063
3.087
1,438,552
-0.02(-0.77%)
Nov 08, 2010
3.119
3.137
3.092
3.111
1,304,989
-0.01(-0.43%)
Nov 05, 2010
3.132
3.151
3.065
3.124
1,710,891
-0.01(-0.26%)
Nov 04, 2010
3.001
3.177
2.927
3.132
2,481,911
+0.23(+7.80%)
Nov 03, 2010
2.839
2.911
2.812
2.905
2,119,971
+0.08(+2.83%)
Nov 02, 2010
2.703
2.969
2.697
2.825
6,018,555
+0.29(+11.34%)
Nov 01, 2010
2.543
2.617
2.511
2.538
965,998
+0.00(+0.00%)
Oct 29, 2010
2.498
2.540
2.482
2.538
896,956
+0.02(+0.85%)
Oct 28, 2010
2.548
2.567
2.506
2.516
411,375
-0.01(-0.21%)
Oct 27, 2010
2.559
2.580
2.468
2.522
721,234
-0.05(-1.87%)
Oct 25, 2010
2.514
2.633
2.500
2.570
1,313,824
+0.10(+4.10%)
Oct 22, 2010
2.439
2.479
2.426
2.468
506,822
+0.02(+0.98%)
Oct 21, 2010
2.503
2.538
2.444
2.444
1,687,713
-0.04(-1.61%)
Oct 20, 2010
2.450
2.524
2.439
2.484
1,548,139
+0.05(+1.86%)
Oct 19, 2010
2.500
2.524
2.407
2.439
947,217
-0.10(-4.09%)
Oct 18, 2010
2.495
2.562
2.463
2.543
640,810
+0.04(+1.49%)
Oct 15, 2010
2.543
2.562
2.479
2.506
973,708
-0.01(-0.42%)
Oct 14, 2010
2.567
2.594
2.511
2.516
1,343,237
-0.05(-1.97%)
Oct 13, 2010
2.388
2.602
2.383
2.567
1,790,258
+0.18(+7.60%)
Oct 12, 2010
2.362
2.391
2.295
2.386
472,393
+0.01(+0.34%)
Oct 11, 2010
2.364
2.396
2.322
2.378
555,778
+0.02(+1.02%)
Oct 08, 2010
2.354
2.372
2.276
2.354
1,400,405
+0.08(+3.52%)
Oct 07, 2010
2.274
2.290
2.239
2.274
2,251
+0.01(+0.35%)
Oct 06, 2010
2.228
2.266
2.228
2.266
896,460
+0.03(+1.31%)
Oct 05, 2010
2.162
2.247
2.151
2.236
671,074
+0.10(+4.87%)
Oct 04, 2010
2.180
2.180
2.103
2.132
861,480
-0.05(-2.32%)
Oct 01, 2010
2.183
2.212
2.151
2.183
991,281
-0.02(-0.69%)
Sep 30, 2010
2.198
2.212
2.151
2.198
13,142
+0.04(+1.81%)
Sep 29, 2010
2.132
2.172
2.124
2.159
666,321
+0.01(+0.62%)
Sep 28, 2010
2.108
2.159
2.058
2.146
527,850
+0.05(+2.16%)
Sep 27, 2010
2.090
2.111
2.066
2.100
398,987
+0.01(+0.51%)
Sep 24, 2010
2.034
2.090
2.023
2.090
402,071
+0.09(+4.53%)
Sep 23, 2010
2.026
2.050
1.988
1.999
4,393
-0.07(-3.18%)
Sep 22, 2010
2.079
2.090
2.039
2.065
1,047,087
-0.03(-1.32%)
Sep 21, 2010
2.092
2.100
2.031
2.092
1,023,121
-0.01(-0.38%)
Sep 20, 2010
2.058
2.106
2.039
2.100
664,963
+0.04(+2.07%)
Sep 17, 2010
2.058
2.082
2.002
2.058
1,502,826
-0.05(-2.28%)
Sep 15, 2010
2.164
2.164
2.082
2.106
730,876
-0.07(-3.30%)
Sep 14, 2010
2.188
2.199
2.148
2.178
871,849
-0.01(-0.49%)
Sep 13, 2010
2.108
2.199
2.103
2.188
1,479,937
+0.10(+4.59%)
Sep 10, 2010
2.063
2.143
2.063
2.092
1,027,015
+0.05(+2.35%)
Sep 09, 2010
2.074
2.074
2.012
2.044
1,630,609
+0.01(+0.39%)
Sep 08, 2010
2.082
2.095
2.034
2.036
1,238,535
-0.03(-1.55%)
Sep 07, 2010
2.068
2.132
2.039
2.068
3,579
-0.01(-0.39%)
Sep 03, 2010
2.063
2.079
2.036
2.076
847,163
+0.04(+1.96%)
Sep 02, 2010
1.996
2.050
1.964
2.036
1,782
+0.02(+1.19%)
Sep 01, 2010
1.932
2.038
1.916
2.012
988,666
+0.11(+5.89%)
Aug 31, 2010
1.892
1.914
1.866
1.900
23,072
+0.01(+0.71%)
Aug 30, 2010
1.924
1.927
1.887
1.887
648,474
-0.04(-2.07%)
Aug 27, 2010
1.927
1.930
1.866
1.927
1,095,817
+0.03(+1.83%)
Aug 26, 2010
1.922
1.956
1.887
1.892
2,509
-0.02(-1.11%)
Aug 25, 2010
1.874
1.919
1.855
1.914
2,483
+0.02(+0.98%)
Aug 24, 2010
1.890
1.922
1.858
1.895
10,088
-0.03(-1.66%)
Aug 23, 2010
1.970
2.010
1.919
1.927
513,391
-0.03(-1.77%)
Aug 20, 2010
1.988
1.996
1.943
1.962
481,059
-0.05(-2.26%)
Aug 19, 2010
2.063
2.066
1.996
2.007
3,755
-0.06(-3.09%)
Aug 18, 2010
1.983
2.114
1.970
2.071
38,492
+0.09(+4.58%)
Aug 17, 2010
1.986
2.010
1.959
1.980
5,987
+0.01(+0.68%)
Aug 16, 2010
1.996
1.996
1.954
1.967
527,366
-0.05(-2.25%)
Aug 13, 2010
2.012
2.071
2.007
2.012
870,889
-0.01(-0.53%)
Aug 12, 2010
1.999
2.034
1.986
2.023
1,164,184
-0.01(-0.52%)
Aug 11, 2010
2.124
2.124
1.999
2.034
10,868
-0.13(-6.15%)
Aug 10, 2010
2.154
2.183
2.103
2.167
4,637
-0.01(-0.49%)
Aug 09, 2010
2.162
2.186
2.130
2.178
514,423
+0.04(+1.87%)
Aug 06, 2010
2.138
2.164
2.076
2.138
722,487
+0.01(+0.25%)
Aug 05, 2010
2.159
2.159
2.034
2.132
1,118,489
-0.05(-2.32%)
Aug 04, 2010
2.178
2.199
2.143
2.183
6,940
+0.02(+1.11%)
Aug 03, 2010
2.156
2.164
2.116
2.159
1,696,327
-0.01(-0.61%)
Aug 02, 2010
2.191
2.223
2.166
2.172
642,149
+0.01(+0.62%)
Jul 30, 2010
2.159
2.170
2.106
2.159
543,277
+0.02(+0.87%)
Jul 29, 2010
2.138
2.170
2.092
2.140
615,760
+0.02(+0.88%)
Jul 28, 2010
2.122
2.218
2.116
2.122
4,029
-0.07(-3.05%)
Jul 27, 2010
2.186
2.194
2.127
2.188
859,323
+0.03(+1.48%)
Jul 26, 2010
2.087
2.172
2.076
2.156
870,409
+0.06(+3.06%)
Jul 23, 2010
2.020
2.135
2.007
2.092
1,157,236
+0.06(+3.02%)
Jul 22, 2010
1.964
2.036
1.930
2.031
3,657,722
+0.10(+4.96%)
Jul 21, 2010
2.002
2.015
1.911
1.935
672,369
-0.05(-2.29%)
Jul 20, 2010
1.884
1.986
1.876
1.980
456,568
+0.06(+3.34%)
Jul 19, 2010
1.916
1.935
1.858
1.916
535,894
+0.00(+0.00%)
Jul 16, 2010
1.916
1.980
1.914
1.916
853,898
-0.09(-4.26%)
Jul 15, 2010
1.999
2.018
1.948
2.002
509,399
-0.02(-0.79%)
Jul 14, 2010
2.018
2.036
1.980
2.018
712,838
-0.02(-0.79%)
Jul 13, 2010
2.034
2.044
1.991
2.034
9,848
+0.06(+3.25%)
Jul 12, 2010
1.962
1.976
1.914
1.970
355,850
-0.00(-0.14%)
Jul 09, 2010
1.972
1.978
1.890
1.972
408,880
+0.06(+3.21%)
Jul 08, 2010
1.911
1.914
1.853
1.911
2,993
+0.04(+2.28%)
Jul 07, 2010
1.799
1.872
1.797
1.868
579,916
+0.07(+4.01%)
Jul 06, 2010
1.797
1.916
1.789
1.797
5,034
-0.07(-3.71%)
Jul 02, 2010
1.866
1.938
1.842
1.866
922,749
-0.04(-2.10%)
Jul 01, 2010
2.002
2.002
1.855
1.906
1,622,910
-0.10(-4.92%)
Jun 30, 2010
2.004
2.114
1.994
2.004
10,902
-0.02(-1.05%)
Jun 29, 2010
2.087
2.098
2.002
2.026
1,062,079
-0.10(-4.76%)
Jun 25, 2010
2.127
2.162
2.087
2.127
4,223,581
+0.01(+0.63%)
Jun 24, 2010
2.114
2.140
2.082
2.114
450
+0.01(+0.63%)
Jun 23, 2010
2.074
2.111
2.042
2.100
1,042,352
+0.02(+0.90%)
Jun 22, 2010
2.082
2.178
2.074
2.082
2,213
-0.09(-3.94%)
Jun 21, 2010
2.183
2.204
2.146
2.167
680,146
+0.01(+0.25%)
Jun 18, 2010
2.162
2.190
2.119
2.162
1,270,702
+0.00(+0.00%)
Jun 17, 2010
2.162
2.172
2.098
2.162
871,208
+0.01(+0.37%)
Jun 16, 2010
2.154
2.188
2.132
2.154
1,455,514
-0.03(-1.34%)
Jun 15, 2010
2.183
2.199
2.103
2.183
3,849
+0.06(+2.89%)
Jun 14, 2010
2.124
2.199
2.114
2.122
958,472
-0.00(-0.13%)
Jun 11, 2010
2.044
2.130
2.044
2.124
620,678
+0.06(+2.97%)
Jun 10, 2010
2.063
2.068
1.978
2.063
3,575
+0.09(+4.59%)
Jun 09, 2010
2.036
2.047
1.938
1.972
842,500
-0.04(-1.86%)
Jun 08, 2010
1.999
2.020
1.919
2.010
1,088,644
+0.04(+1.89%)
Jun 07, 2010
2.050
2.074
1.972
1.972
1,175,177
-0.06(-2.89%)
Jun 04, 2010
2.031
2.103
2.004
2.031
1,106,135
-0.06(-3.05%)
Jun 03, 2010
2.095
2.106
2.012
2.095
686,689
+0.09(+4.24%)
Jun 02, 2010
2.010
2.012
1.932
2.010
398,736
+0.08(+4.14%)
Jun 01, 2010
1.930
2.036
1.927
1.930
3,121
-0.09(-4.23%)
May 28, 2010
2.015
2.052
1.940
2.015
853,856
-0.02(-1.18%)
May 27, 2010
2.002
2.055
1.988
2.039
498,099
+0.07(+3.80%)
May 26, 2010
1.964
1.999
1.916
1.964
3,132
+0.08(+4.10%)
May 25, 2010
1.903
1.914
1.837
1.887
1,875
-0.10(-5.09%)
May 24, 2010
2.034
2.063
1.951
1.988
759,153
-0.05(-2.48%)
May 21, 2010
1.988
2.114
1.980
2.039
1,013,727
+0.01(+0.66%)
May 20, 2010
1.988
2.066
1.967
2.026
1,364,723
-0.10(-4.88%)
May 19, 2010
2.132
2.204
2.066
2.130
1,174,558
+0.00(+0.13%)
May 18, 2010
2.228
2.239
2.111
2.127
2,055,922
-0.09(-4.09%)
May 17, 2010
2.167
2.226
2.146
2.218
1,541,671
+0.07(+3.23%)
May 14, 2010
2.148
2.156
2.090
2.148
1,126,251
-0.02(-0.86%)
May 13, 2010
2.148
2.199
2.130
2.167
524,462
+0.01(+0.37%)
May 12, 2010
2.087
2.159
2.076
2.159
541,176
+0.07(+3.45%)
May 11, 2010
2.100
2.119
2.076
2.087
464,552
-0.01(-0.25%)
May 10, 2010
2.087
2.095
2.058
2.092
871,140
+0.09(+4.67%)
May 07, 2010
2.023
2.066
1.932
1.999
1,865,145
-0.05(-2.34%)
May 06, 2010
2.050
2.114
1.850
2.047
1,947,637
-0.09(-4.01%)
May 05, 2010
2.119
2.150
2.052
2.133
1,839,022
-0.03(-1.59%)
May 04, 2010
2.154
2.170
2.119
2.167
2,506,826
-0.09(-4.01%)
May 03, 2010
2.276
2.300
2.175
2.258
1,122,192
-0.01(-0.24%)
Apr 30, 2010
2.327
2.340
2.204
2.263
2,538,745
-0.05(-2.30%)
Apr 29, 2010
2.255
2.316
2.228
2.316
959,826
+0.08(+3.45%)
Apr 28, 2010
2.210
2.247
2.156
2.239
793,724
+0.04(+1.69%)
Apr 27, 2010
2.290
2.292
2.199
2.202
990,268
-0.09(-3.95%)
Apr 26, 2010
2.308
2.308
2.244
2.292
939,166
+0.01(+0.23%)
Apr 23, 2010
2.226
2.287
2.202
2.287
832,472
+0.08(+3.50%)
Apr 22, 2010
2.127
2.220
2.127
2.210
869,441
+0.07(+3.11%)
Apr 21, 2010
2.191
2.194
2.143
2.143
578,231
-0.03(-1.59%)
Apr 20, 2010
2.140
2.180
2.132
2.178
626,673
+0.04(+1.87%)
Apr 19, 2010
2.199
2.210
2.122
2.138
1,300,828
-0.07(-3.14%)
Apr 16, 2010
2.210
2.226
2.138
2.207
1,454,685
-0.01(-0.24%)
Apr 15, 2010
2.215
2.250
2.202
2.212
1,186,391
+0.01(+0.24%)
Apr 14, 2010
2.114
2.212
2.114
2.207
1,089,987
+0.10(+4.68%)
Apr 13, 2010
2.124
2.150
2.108
2.108
1,711,562
-0.05(-2.35%)
Apr 12, 2010
2.212
2.226
2.108
2.159
2,670,497
-0.06(-2.88%)
Apr 09, 2010
2.308
2.327
2.202
2.223
1,786,183
-0.09(-4.03%)
Apr 08, 2010
2.346
2.348
2.260
2.316
1,185,351
-0.03(-1.25%)
Apr 07, 2010
2.442
2.442
2.338
2.346
1,127,932
-0.11(-4.35%)
Apr 06, 2010
2.428
2.508
2.428
2.452
860,632
+0.02(+0.66%)
Apr 05, 2010
2.394
2.436
2.383
2.436
773,829
+0.06(+2.35%)
Apr 01, 2010
2.338
2.380
2.380
2.380
695,562
+0.05(+2.06%)
Mar 31, 2010
2.338
2.372
2.322
2.332
781,734
-0.01(-0.34%)
Mar 30, 2010
2.386
2.394
2.332
2.340
870,214
-0.04(-1.79%)
Mar 29, 2010
2.346
2.402
2.338
2.383
1,564,999
+0.06(+2.76%)
Mar 26, 2010
2.306
2.330
2.274
2.319
1,302,576
+0.03(+1.40%)
Mar 25, 2010
2.335
2.362
2.282
2.287
1,229,636
-0.04(-1.61%)
Mar 24, 2010
2.332
2.336
2.306
2.324
2,627,926
-0.01(-0.57%)
Mar 23, 2010
2.343
2.351
2.311
2.338
1,287,562
+0.01(+0.34%)
Mar 22, 2010
2.356
2.370
2.306
2.330
1,369,409
-0.04(-1.80%)
Mar 19, 2010
2.399
2.442
2.319
2.372
1,411,559
-0.04(-1.66%)
Mar 18, 2010
2.458
2.479
2.383
2.412
1,322,040
-0.01(-0.44%)
Mar 17, 2010
2.399
2.468
2.388
2.423
1,431,469
+0.03(+1.45%)
Mar 16, 2010
2.391
2.396
2.308
2.388
1,523,539
-0.01(-0.22%)
Mar 15, 2010
2.378
2.399
2.370
2.394
1,845,265
-0.07(-3.02%)
Mar 12, 2010
2.468
2.500
2.428
2.468
1,425,853
+0.03(+1.09%)
Mar 11, 2010
2.503
2.559
2.434
2.442
3,239,826
-0.07(-2.86%)
Mar 10, 2010
2.420
2.544
2.399
2.514
3,010,350
+0.11(+4.78%)
Mar 09, 2010
2.394
2.423
2.380
2.399
2,341,012
+0.01(+0.56%)
Mar 08, 2010
2.375
2.426
2.370
2.386
2,451,627
+0.03(+1.24%)
Mar 05, 2010
2.322
2.370
2.322
2.356
2,046,419
+0.06(+2.67%)
Mar 04, 2010
2.308
2.396
2.292
2.295
2,564,159
+0.01(+0.35%)
Mar 03, 2010
2.274
2.308
2.260
2.287
2,354,609
+0.03(+1.18%)
Mar 02, 2010
2.308
2.332
2.250
2.260
4,358,428
+0.08(+3.54%)
Mar 01, 2010
2.114
2.212
2.100
2.183
1,847,235
-0.01(-0.37%)
Feb 26, 2010
2.186
2.207
2.148
2.191
1,651,108
+0.02(+0.86%)
Feb 25, 2010
2.119
2.186
2.082
2.172
1,247,689
+0.02(+0.99%)
Feb 24, 2010
2.154
2.191
2.138
2.151
428,832
+0.01(+0.62%)
Feb 23, 2010
2.199
2.210
2.132
2.138
619,616
-0.07(-3.14%)
Feb 22, 2010
2.212
2.242
2.186
2.207
519,004
-0.01(-0.24%)
Feb 19, 2010
2.212
2.226
2.199
2.212
634,255
-0.00(-0.12%)
Feb 18, 2010
2.210
2.231
2.194
2.215
633,584
-0.00(-0.12%)
Feb 17, 2010
2.212
2.242
2.180
2.218
914,364
+0.01(+0.48%)
Feb 16, 2010
2.215
2.215
2.154
2.207
615,193
+0.02(+1.10%)
Feb 12, 2010
2.060
2.183
2.183
2.183
1,422,263
+0.10(+4.87%)
Feb 11, 2010
2.087
2.106
2.047
2.082
937,361
-0.02(-1.14%)
Feb 10, 2010
2.092
2.127
2.074
2.106
963,968
+0.00(+0.00%)
Feb 09, 2010
2.100
2.116
2.031
2.106
1,364,749
+0.02(+1.15%)
Feb 08, 2010
2.127
2.135
2.063
2.082
886,867
-0.04(-1.76%)
Feb 05, 2010
2.124
2.130
2.050
2.119
1,759,700
-0.01(-0.50%)
Feb 04, 2010
2.175
2.178
2.103
2.130
2,079,760
-0.03(-1.60%)
Feb 03, 2010
2.215
2.242
2.146
2.164
3,561,101
-0.07(-3.10%)
Feb 02, 2010
2.199
2.239
2.164
2.234
849,369
+0.03(+1.58%)
Feb 01, 2010
2.138
2.210
2.132
2.199
941,053
+0.06(+2.87%)
Jan 29, 2010
2.186
2.263
2.130
2.138
2,022,311
-0.03(-1.23%)
Jan 28, 2010
2.218
2.231
2.132
2.164
1,557,687
-0.06(-2.75%)
Jan 27, 2010
2.231
2.244
2.175
2.226
1,217,316
-0.01(-0.59%)
Jan 26, 2010
2.266
2.303
2.239
2.239
3,303,252
-0.04(-1.64%)
Jan 25, 2010
2.282
2.298
2.242
2.276
1,935,669
+0.01(+0.23%)
Jan 22, 2010
2.268
2.354
2.212
2.271
3,516,888
+0.00(+0.12%)
Jan 21, 2010
2.228
2.332
2.223
2.268
5,074,204
+0.05(+2.28%)
Jan 20, 2010
2.234
2.250
2.132
2.218
1,574,964
-0.02(-1.07%)
Jan 19, 2010
2.154
2.268
2.154
2.242
6,756,639
+0.10(+4.60%)
Jan 15, 2010
2.079
2.143
2.143
2.143
2,342,551
+0.06(+2.95%)
Jan 14, 2010
1.975
2.090
1.975
2.082
1,251,475
+0.11(+5.68%)
Jan 13, 2010
1.948
1.986
1.932
1.970
910,229
+0.02(+0.96%)
Jan 12, 2010
1.978
1.988
1.938
1.951
1,067,736
-0.05(-2.40%)
Jan 11, 2010
2.108
2.119
1.991
1.999
1,631,171
-0.09(-4.09%)
Jan 08, 2010
2.082
2.119
2.036
2.084
1,542,429
+0.00(+0.00%)
Jan 07, 2010
2.087
2.103
2.055
2.084
1,164,661
+0.00(+0.13%)
Jan 06, 2010
2.044
2.122
2.034
2.082
3,932,975
+0.06(+3.17%)
Jan 05, 2010
2.004
2.092
1.972
2.018
2,886,567
+0.04(+1.88%)
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.