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
Aercap Holdings N.V.
(NY:
AER
)
91.73
-0.39 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2009
8.975
9.035
9.035
9.035
127,647
+0.00(+0.00%)
Dec 30, 2009
8.975
9.035
8.936
9.035
110,208
+0.06(+0.67%)
Dec 29, 2009
8.975
9.005
8.856
8.975
331,392
+0.06(+0.67%)
Dec 28, 2009
8.946
9.065
8.726
8.916
499,574
-0.03(-0.33%)
Dec 24, 2009
8.956
8.966
8.876
8.946
115,114
+0.00(+0.00%)
Dec 23, 2009
8.876
8.956
8.796
8.946
228,708
+0.03(+0.34%)
Dec 22, 2009
8.956
8.956
8.776
8.916
221,585
-0.02(-0.22%)
Dec 21, 2009
8.896
8.995
8.826
8.936
248,708
+0.06(+0.67%)
Dec 18, 2009
8.876
8.916
8.751
8.876
165,128
+0.03(+0.34%)
Dec 17, 2009
8.776
8.926
8.776
8.846
261,344
-0.02(-0.22%)
Dec 16, 2009
8.936
8.936
8.826
8.866
309,777
-0.05(-0.56%)
Dec 15, 2009
8.956
8.985
8.816
8.916
136,339
-0.06(-0.67%)
Dec 14, 2009
8.966
9.045
8.866
8.975
442,886
+0.06(+0.67%)
Dec 11, 2009
8.736
8.956
8.676
8.916
291,325
+0.17(+1.94%)
Dec 10, 2009
8.836
8.876
8.696
8.746
497,283
-0.11(-1.24%)
Dec 09, 2009
8.975
8.975
8.766
8.856
218,299
-0.10(-1.11%)
Dec 08, 2009
8.916
9.065
8.766
8.956
310,490
+0.02(+0.22%)
Dec 07, 2009
8.856
8.966
8.776
8.936
144,450
+0.08(+0.90%)
Dec 04, 2009
8.816
8.916
8.756
8.856
327,165
+0.13(+1.49%)
Dec 03, 2009
8.876
8.926
8.676
8.726
366,421
-0.17(-1.91%)
Dec 02, 2009
8.567
8.975
8.537
8.896
613,659
+0.25(+2.88%)
Dec 01, 2009
8.228
8.686
8.118
8.646
374,963
+0.47(+5.73%)
Nov 30, 2009
8.357
8.357
8.028
8.178
172,970
-0.15(-1.80%)
Nov 27, 2009
8.028
8.447
8.028
8.327
185,537
-0.02(-0.24%)
Nov 25, 2009
8.218
8.372
8.108
8.347
148,600
+0.17(+2.07%)
Nov 24, 2009
8.228
8.277
7.958
8.178
497,572
-0.05(-0.61%)
Nov 23, 2009
8.437
8.477
8.168
8.228
427,281
-0.11(-1.32%)
Nov 20, 2009
8.397
8.417
8.237
8.337
79,396
-0.09(-1.07%)
Nov 19, 2009
8.726
8.726
8.347
8.427
249,474
-0.33(-3.76%)
Nov 18, 2009
8.786
8.876
8.656
8.756
213,404
-0.07(-0.79%)
Nov 17, 2009
8.926
8.966
8.746
8.826
261,498
-0.06(-0.67%)
Nov 16, 2009
8.876
8.975
8.816
8.886
348,164
+0.04(+0.45%)
Nov 13, 2009
8.886
8.916
8.786
8.846
153,692
+0.00(+0.00%)
Nov 12, 2009
9.165
9.205
8.836
8.846
255,292
-0.32(-3.48%)
Nov 11, 2009
9.125
9.255
9.095
9.165
300,361
+0.05(+0.55%)
Nov 10, 2009
9.095
9.255
9.075
9.115
214,327
-0.11(-1.19%)
Nov 09, 2009
8.826
9.285
8.826
9.225
757,221
+0.42(+4.76%)
Nov 06, 2009
8.776
8.975
8.407
8.806
376,825
-0.07(-0.79%)
Nov 05, 2009
8.357
8.906
8.237
8.876
444,593
+0.53(+6.33%)
Nov 04, 2009
8.257
8.572
8.257
8.347
418,604
+0.13(+1.58%)
Nov 03, 2009
7.819
8.367
7.719
8.218
254,881
+0.27(+3.39%)
Nov 02, 2009
8.427
8.656
7.789
7.948
857,860
-0.41(-4.89%)
Oct 30, 2009
8.487
8.756
8.277
8.357
914,744
-0.13(-1.53%)
Oct 29, 2009
8.437
8.587
8.397
8.487
173,410
+0.07(+0.83%)
Oct 28, 2009
8.487
8.587
8.287
8.417
1,493,076
-0.13(-1.52%)
Oct 27, 2009
8.547
8.656
8.417
8.547
268,467
-0.06(-0.70%)
Oct 26, 2009
8.597
8.896
8.527
8.606
719,466
-0.03(-0.35%)
Oct 23, 2009
8.656
8.686
8.577
8.636
711,339
+0.03(+0.35%)
Oct 22, 2009
8.357
8.606
8.287
8.606
376,450
+0.19(+2.25%)
Oct 21, 2009
8.437
8.587
8.357
8.417
465,019
-0.09(-1.06%)
Oct 20, 2009
8.517
8.547
8.487
8.507
198,858
+0.01(+0.12%)
Oct 19, 2009
8.487
8.577
8.447
8.497
190,199
-0.01(-0.12%)
Oct 16, 2009
8.317
8.626
8.198
8.507
510,433
+0.05(+0.59%)
Oct 15, 2009
8.716
8.716
8.417
8.457
382,827
-0.26(-2.97%)
Oct 14, 2009
8.896
8.975
8.676
8.716
158,931
-0.04(-0.46%)
Oct 13, 2009
8.866
8.916
8.567
8.756
256,803
-0.06(-0.68%)
Oct 12, 2009
8.876
9.105
8.726
8.816
468,443
+0.04(+0.45%)
Oct 09, 2009
8.806
8.985
8.736
8.776
417,623
-0.08(-0.90%)
Oct 08, 2009
8.616
8.906
8.527
8.856
568,871
+0.36(+4.23%)
Oct 07, 2009
8.746
8.786
8.347
8.497
321,386
-0.25(-2.85%)
Oct 06, 2009
8.696
8.886
8.567
8.746
514,712
+0.15(+1.74%)
Oct 05, 2009
8.437
8.676
8.347
8.597
443,782
+0.33(+3.98%)
Oct 02, 2009
8.387
8.537
7.948
8.267
800,772
-0.25(-2.93%)
Oct 01, 2009
8.936
9.055
8.487
8.517
514,821
-0.53(-5.84%)
Sep 30, 2009
9.175
9.245
9.035
9.045
435,365
-0.17(-1.84%)
Sep 29, 2009
9.075
9.354
9.075
9.215
405,715
-0.01(-0.11%)
Sep 28, 2009
9.045
9.245
9.045
9.225
575,700
+0.08(+0.87%)
Sep 25, 2009
9.065
9.145
8.946
9.145
697,697
-0.02(-0.22%)
Sep 24, 2009
9.275
9.275
9.075
9.165
711,536
-0.11(-1.18%)
Sep 23, 2009
9.155
9.454
9.025
9.275
867,457
+0.14(+1.53%)
Sep 22, 2009
9.015
9.175
8.796
9.135
904,387
+0.21(+2.35%)
Sep 21, 2009
8.995
8.995
8.587
8.926
1,737,626
+0.01(+0.11%)
Sep 18, 2009
8.746
8.956
7.877
8.916
2,046,558
+0.13(+1.48%)
Sep 17, 2009
8.936
8.995
8.686
8.786
263,178
-0.12(-1.34%)
Sep 16, 2009
8.896
9.015
8.786
8.906
260,608
+0.12(+1.36%)
Sep 15, 2009
9.125
9.145
8.477
8.786
1,092,019
-0.29(-3.19%)
Sep 14, 2009
8.926
9.145
8.766
9.075
183,513
-0.02(-0.22%)
Sep 11, 2009
8.956
9.155
8.891
9.095
127,615
+0.12(+1.34%)
Sep 10, 2009
8.866
8.990
8.816
8.974
60,284
+0.11(+1.23%)
Sep 09, 2009
8.826
9.005
8.766
8.866
257,786
+0.12(+1.37%)
Sep 08, 2009
8.726
8.866
8.367
8.746
210,989
+0.10(+1.15%)
Sep 04, 2009
8.437
8.676
8.237
8.646
127,723
+0.24(+2.85%)
Sep 03, 2009
8.377
8.449
8.257
8.407
58,502
+0.08(+0.96%)
Sep 02, 2009
8.208
8.447
8.168
8.327
118,109
-0.11(-1.30%)
Sep 01, 2009
8.676
8.966
8.397
8.437
175,809
-0.25(-2.87%)
Aug 31, 2009
8.906
8.906
8.606
8.686
131,348
-0.22(-2.46%)
Aug 28, 2009
8.706
9.035
8.706
8.906
141,524
+0.28(+3.24%)
Aug 27, 2009
8.636
8.756
8.417
8.626
148,224
-0.13(-1.48%)
Aug 26, 2009
8.975
8.975
8.577
8.756
108,097
-0.14(-1.57%)
Aug 25, 2009
9.155
9.155
8.816
8.896
112,481
-0.20(-2.19%)
Aug 24, 2009
8.975
9.175
8.963
9.095
170,521
+0.23(+2.59%)
Aug 21, 2009
8.826
8.956
8.816
8.866
95,762
+0.07(+0.79%)
Aug 20, 2009
8.577
8.816
8.477
8.796
140,070
+0.34(+4.01%)
Aug 19, 2009
8.287
8.666
8.148
8.457
149,067
+0.14(+1.68%)
Aug 18, 2009
8.387
8.527
8.237
8.317
188,483
+0.08(+0.97%)
Aug 17, 2009
8.557
8.676
8.198
8.237
225,925
-0.64(-7.19%)
Aug 14, 2009
9.005
9.135
8.826
8.876
204,250
-0.16(-1.77%)
Aug 13, 2009
9.095
9.285
9.005
9.035
104,880
-0.13(-1.41%)
Aug 12, 2009
9.275
9.454
8.985
9.165
155,450
-0.17(-1.82%)
Aug 11, 2009
9.434
9.564
9.265
9.334
106,061
-0.18(-1.89%)
Aug 10, 2009
9.275
9.743
9.155
9.514
369,968
+0.17(+1.81%)
Aug 07, 2009
8.886
9.464
8.696
9.344
501,051
+0.82(+9.59%)
Aug 06, 2009
9.065
9.315
7.579
8.527
360,672
+0.15(+1.79%)
Aug 05, 2009
8.188
8.427
8.088
8.377
176,086
+0.19(+2.31%)
Aug 04, 2009
8.048
8.287
8.008
8.188
184,919
+0.19(+2.37%)
Aug 03, 2009
7.629
8.058
7.629
7.998
220,195
+0.38(+4.97%)
Jul 31, 2009
7.729
7.928
7.579
7.619
198,077
-0.04(-0.52%)
Jul 30, 2009
7.769
7.908
7.539
7.659
161,121
+0.08(+1.05%)
Jul 29, 2009
7.719
7.769
7.490
7.579
203,252
-0.11(-1.43%)
Jul 28, 2009
7.769
7.839
7.529
7.689
233,049
-0.04(-0.52%)
Jul 27, 2009
7.539
7.769
7.390
7.729
277,161
+0.09(+1.17%)
Jul 24, 2009
7.450
7.719
7.390
7.639
185,631
+0.23(+3.10%)
Jul 23, 2009
7.390
7.470
7.300
7.410
245,742
+0.17(+2.34%)
Jul 22, 2009
7.380
7.480
7.121
7.240
173,111
-0.11(-1.49%)
Jul 21, 2009
7.280
7.455
7.280
7.350
160,492
+0.04(+0.55%)
Jul 20, 2009
7.330
7.480
7.300
7.310
137,610
+0.01(+0.14%)
Jul 17, 2009
7.280
7.480
7.220
7.300
416,579
-0.09(-1.21%)
Jul 16, 2009
7.280
7.430
7.001
7.390
235,413
+0.08(+1.09%)
Jul 15, 2009
6.951
7.370
6.831
7.310
245,681
+0.42(+6.08%)
Jul 14, 2009
6.363
6.891
6.363
6.891
143,605
+0.48(+7.46%)
Jul 13, 2009
6.412
6.602
6.343
6.412
340,955
+0.02(+0.31%)
Jul 10, 2009
6.482
6.542
6.273
6.393
189,801
-0.11(-1.69%)
Jul 09, 2009
6.452
6.672
6.253
6.502
168,472
+0.16(+2.52%)
Jul 08, 2009
6.602
6.752
6.163
6.343
292,866
-0.31(-4.65%)
Jul 07, 2009
6.632
6.901
6.536
6.652
302,544
-0.08(-1.19%)
Jul 06, 2009
7.031
7.051
6.613
6.732
298,031
-0.37(-5.20%)
Jul 02, 2009
7.051
7.200
6.881
7.101
190,338
+0.04(+0.56%)
Jul 01, 2009
7.240
7.380
7.001
7.061
229,855
-0.14(-1.94%)
Jun 30, 2009
7.360
7.509
7.121
7.200
602,530
-0.25(-3.35%)
Jun 29, 2009
7.360
7.589
7.150
7.450
262,798
+0.24(+3.32%)
Jun 26, 2009
7.430
7.430
7.101
7.210
276,837
-0.26(-3.47%)
Jun 25, 2009
7.131
7.500
7.131
7.470
211,028
+0.24(+3.31%)
Jun 24, 2009
6.771
7.260
6.762
7.230
261,694
+0.65(+9.85%)
Jun 23, 2009
6.522
6.732
6.123
6.582
322,372
-0.01(-0.15%)
Jun 22, 2009
6.991
7.031
6.572
6.592
278,479
-0.14(-2.07%)
Jun 19, 2009
6.831
6.981
6.662
6.732
118,808
+0.08(+1.20%)
Jun 18, 2009
6.472
6.801
6.271
6.652
201,579
+0.23(+3.57%)
Jun 17, 2009
6.343
6.682
6.034
6.422
204,352
+0.18(+2.88%)
Jun 16, 2009
6.821
6.821
6.233
6.243
266,896
-0.38(-5.72%)
Jun 15, 2009
7.091
7.170
6.502
6.622
298,010
-0.50(-7.00%)
Jun 12, 2009
6.981
7.180
6.941
7.121
171,166
+0.20(+2.88%)
Jun 11, 2009
6.901
7.150
6.851
6.921
156,404
+0.15(+2.21%)
Jun 10, 2009
6.771
6.961
6.512
6.771
133,706
+0.00(+0.00%)
Jun 09, 2009
6.752
6.921
6.612
6.771
185,677
+0.08(+1.19%)
Jun 08, 2009
6.732
6.801
6.532
6.692
290,511
-0.29(-4.14%)
Jun 05, 2009
6.722
6.991
6.602
6.981
210,114
+0.22(+3.24%)
Jun 04, 2009
6.642
6.811
6.532
6.762
179,636
+0.16(+2.42%)
Jun 03, 2009
6.722
6.871
6.353
6.602
208,238
-0.24(-3.50%)
Jun 02, 2009
6.991
7.160
6.692
6.841
248,679
-0.27(-3.79%)
Jun 01, 2009
6.532
7.111
6.530
7.111
297,567
+0.73(+11.41%)
May 29, 2009
6.482
6.602
6.213
6.383
241,513
-0.10(-1.54%)
May 28, 2009
6.602
6.602
6.303
6.482
173,424
+0.03(+0.46%)
May 27, 2009
6.432
6.682
6.383
6.452
255,144
+0.06(+0.94%)
May 26, 2009
5.944
6.532
5.934
6.393
531,371
+0.34(+5.60%)
May 22, 2009
5.754
6.203
5.704
6.053
276,265
+0.38(+6.68%)
May 21, 2009
6.133
6.133
5.645
5.674
384,472
-0.51(-8.23%)
May 20, 2009
6.253
6.403
6.143
6.183
155,915
-0.04(-0.64%)
May 19, 2009
6.203
6.422
6.043
6.223
176,223
+0.04(+0.65%)
May 18, 2009
5.984
6.283
5.904
6.183
315,386
+0.20(+3.33%)
May 15, 2009
6.343
6.572
5.824
5.984
204,512
-0.40(-6.25%)
May 14, 2009
5.914
6.462
5.774
6.383
277,218
+0.39(+6.49%)
May 13, 2009
6.133
6.193
5.525
5.994
524,729
-0.29(-4.60%)
May 12, 2009
6.742
6.742
5.784
6.283
394,459
-0.36(-5.41%)
May 11, 2009
6.722
6.821
5.086
6.642
382,043
-0.28(-4.03%)
May 08, 2009
6.203
6.981
6.183
6.921
510,951
+0.70(+11.22%)
May 07, 2009
6.233
7.679
5.734
6.223
752,964
+0.50(+8.71%)
May 06, 2009
5.485
5.774
5.116
5.724
429,454
+0.44(+8.30%)
May 05, 2009
5.276
5.340
5.036
5.286
301,560
+0.04(+0.76%)
May 04, 2009
5.116
5.315
5.036
5.246
335,686
+0.46(+9.58%)
May 01, 2009
4.767
4.837
4.508
4.787
201,649
+0.08(+1.69%)
Apr 30, 2009
4.587
4.847
4.488
4.707
522,588
+0.21(+4.66%)
Apr 29, 2009
4.268
4.617
4.204
4.498
417,739
+0.26(+6.12%)
Apr 28, 2009
4.228
4.288
4.049
4.238
219,448
+0.00(+0.00%)
Apr 27, 2009
4.418
4.558
4.199
4.238
479,196
-0.30(-6.60%)
Apr 24, 2009
4.498
4.617
4.298
4.538
451,330
+0.21(+4.84%)
Apr 23, 2009
4.488
4.617
4.069
4.328
439,447
-0.14(-3.13%)
Apr 22, 2009
4.228
4.617
4.009
4.468
390,394
+0.17(+3.94%)
Apr 21, 2009
4.508
4.508
4.089
4.298
540,874
-0.01(-0.23%)
Apr 20, 2009
4.737
4.737
4.238
4.308
543,915
-0.41(-8.67%)
Apr 17, 2009
4.438
4.867
4.438
4.717
456,918
+0.33(+7.50%)
Apr 16, 2009
4.268
4.538
4.099
4.388
527,699
+0.29(+7.06%)
Apr 15, 2009
3.800
4.368
3.740
4.099
587,406
+0.17(+4.31%)
Apr 14, 2009
3.869
3.989
3.510
3.929
419,373
+0.09(+2.34%)
Apr 13, 2009
3.750
4.178
3.570
3.840
500,869
+0.17(+4.62%)
Apr 09, 2009
2.842
4.039
2.842
3.670
880,228
+0.85(+30.04%)
Apr 08, 2009
2.752
2.882
2.663
2.822
203,540
+0.07(+2.54%)
Apr 07, 2009
2.752
2.802
2.653
2.752
282,093
-0.01(-0.36%)
Apr 06, 2009
2.882
2.892
2.673
2.762
522,072
-0.09(-3.15%)
Apr 03, 2009
3.002
3.002
2.772
2.852
391,230
-0.18(-5.92%)
Apr 02, 2009
4.189
4.189
2.982
3.032
542,061
-0.13(-4.10%)
Apr 01, 2009
3.221
3.261
3.042
3.161
348,630
-0.08(-2.46%)
Mar 31, 2009
3.082
3.281
3.062
3.241
231,494
+0.18(+5.86%)
Mar 30, 2009
3.191
3.211
3.042
3.062
204,440
-0.66(-17.69%)
Mar 26, 2009
3.530
3.820
3.271
3.720
271,886
+0.32(+9.38%)
Mar 25, 2009
3.490
3.490
2.972
3.401
454,458
+0.34(+11.08%)
Mar 24, 2009
3.720
3.720
3.012
3.062
252,210
-0.17(-5.25%)
Mar 23, 2009
3.121
3.271
3.111
3.231
520,498
+0.32(+10.96%)
Mar 20, 2009
3.211
3.261
2.852
2.912
145,039
-0.23(-7.30%)
Mar 19, 2009
2.982
3.301
2.942
3.141
311,686
+0.20(+6.78%)
Mar 18, 2009
2.673
3.022
2.631
2.942
454,741
+0.28(+10.49%)
Mar 17, 2009
2.743
2.743
2.393
2.663
514,922
-0.03(-1.11%)
Mar 16, 2009
2.812
2.872
2.663
2.693
640,644
-0.10(-3.57%)
Mar 13, 2009
2.752
2.912
2.752
2.792
0
+0.00(+0.00%)
Mar 12, 2009
2.453
2.892
2.374
2.792
297,062
+0.28(+11.11%)
Mar 11, 2009
2.334
2.723
2.254
2.513
355,170
+0.31(+14.03%)
Mar 10, 2009
1.995
2.214
1.845
2.204
752,581
+0.38(+20.77%)
Mar 09, 2009
2.114
2.216
1.825
1.825
555,853
-0.26(-12.44%)
Mar 06, 2009
2.124
2.191
1.995
2.084
0
-0.07(-3.24%)
Mar 05, 2009
2.473
2.533
1.945
2.154
546,176
-0.32(-12.90%)
Mar 04, 2009
2.693
2.842
2.423
2.473
713,101
-0.30(-10.79%)
Mar 02, 2009
3.102
3.201
2.683
2.772
675,994
-0.45(-13.93%)
Feb 27, 2009
3.221
3.441
2.992
3.221
0
-0.34(-9.52%)
Feb 26, 2009
3.800
4.129
3.520
3.560
360,400
-0.41(-10.30%)
Feb 25, 2009
4.059
4.169
3.141
3.969
1,127,379
-0.10(-2.45%)
Feb 24, 2009
4.019
4.338
4.019
4.069
363,100
-0.02(-0.49%)
Feb 23, 2009
4.378
4.617
4.019
4.089
525,581
-0.37(-8.28%)
Feb 20, 2009
4.587
4.747
4.009
4.458
404,308
-0.29(-6.09%)
Feb 19, 2009
4.946
5.006
4.697
4.747
467,532
+0.00(+0.00%)
Feb 18, 2009
4.697
4.827
4.617
4.747
695,836
-0.02(-0.42%)
Feb 17, 2009
4.827
4.867
4.667
4.767
389,952
-0.04(-0.83%)
Feb 13, 2009
4.797
4.887
4.707
4.807
175,768
+0.01(+0.21%)
Feb 12, 2009
4.687
4.897
4.687
4.797
340,088
-0.01(-0.21%)
Feb 11, 2009
4.667
5.076
4.667
4.807
424,708
+0.06(+1.26%)
Feb 10, 2009
4.986
5.086
4.657
4.747
569,550
-0.37(-7.21%)
Feb 09, 2009
5.266
5.375
4.986
5.116
180,828
-0.21(-3.93%)
Feb 06, 2009
5.246
5.435
5.036
5.325
305,459
+0.13(+2.50%)
Feb 05, 2009
4.787
5.256
4.687
5.196
539,509
+0.52(+11.09%)
Feb 04, 2009
4.747
5.096
4.597
4.677
364,774
-0.22(-4.48%)
Feb 03, 2009
4.498
4.946
4.348
4.897
472,202
+0.40(+8.87%)
Feb 02, 2009
4.697
4.976
4.398
4.498
555,543
-0.36(-7.39%)
Jan 30, 2009
5.116
5.236
4.787
4.857
0
-0.26(-5.07%)
Jan 29, 2009
5.565
5.595
5.046
5.116
358,956
-0.62(-10.78%)
Jan 28, 2009
5.485
5.814
5.186
5.734
779,056
+0.45(+8.49%)
Jan 27, 2009
5.734
5.814
5.086
5.286
572,831
-0.29(-5.19%)
Jan 26, 2009
5.814
6.133
5.276
5.575
893,497
-0.24(-4.12%)
Jan 23, 2009
5.784
5.914
5.425
5.814
595,504
-0.07(-1.19%)
Jan 22, 2009
6.233
6.233
5.684
5.884
763,758
-0.37(-5.90%)
Jan 21, 2009
5.974
6.293
5.286
6.253
705,743
+0.26(+4.33%)
Jan 20, 2009
5.874
6.133
5.325
5.994
1,316,336
-0.02(-0.33%)
Jan 16, 2009
4.917
6.143
4.797
6.014
1,684,644
+1.10(+22.31%)
Jan 15, 2009
5.206
5.216
4.587
4.917
642,166
-0.31(-5.92%)
Jan 14, 2009
5.635
5.635
4.787
5.226
781,717
-0.45(-7.91%)
Jan 13, 2009
4.318
5.694
4.059
5.674
1,720,361
+1.42(+33.26%)
Jan 12, 2009
5.016
5.065
4.199
4.258
794,550
-0.76(-15.11%)
Jan 09, 2009
5.156
5.395
4.986
5.016
472,329
-0.34(-6.33%)
Jan 08, 2009
5.874
5.874
4.917
5.355
1,213,751
-0.41(-7.09%)
Jan 07, 2009
5.166
6.153
5.026
5.764
1,156,421
+0.43(+8.04%)
Jan 06, 2009
4.956
6.183
4.877
5.335
1,529,440
+0.59(+12.39%)
Jan 05, 2009
3.351
5.166
3.301
4.747
1,669,430
+1.54(+47.83%)
Jan 02, 2009
3.151
3.361
3.072
3.211
919,906
+0.21(+6.98%)
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.