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
Movado Group Inc
(NY:
MOV
)
25.06
+0.04 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
6.752
6.629
6.629
6.629
200,883
-0.13(-1.92%)
Dec 30, 2009
6.663
6.758
6.520
6.758
112,724
+0.09(+1.33%)
Dec 29, 2009
6.458
6.683
6.458
6.670
92,101
+0.21(+3.27%)
Dec 28, 2009
6.424
6.465
6.349
6.458
92,837
+0.08(+1.28%)
Dec 24, 2009
6.377
6.418
6.315
6.377
34,532
+0.01(+0.21%)
Dec 23, 2009
6.397
6.404
6.233
6.363
143,490
+0.03(+0.43%)
Dec 22, 2009
6.445
6.520
6.261
6.336
168,058
-0.12(-1.90%)
Dec 21, 2009
6.254
6.608
6.247
6.458
243,658
+0.17(+2.71%)
Dec 18, 2009
6.622
6.683
6.220
6.288
742,104
-0.22(-3.35%)
Dec 17, 2009
6.738
6.779
6.486
6.506
215,509
-0.27(-3.93%)
Dec 16, 2009
6.861
6.888
6.704
6.772
173,478
+0.00(+0.00%)
Dec 15, 2009
6.608
6.909
6.520
6.772
400,974
+0.19(+2.90%)
Dec 14, 2009
6.321
6.581
6.308
6.581
362,069
+0.26(+4.10%)
Dec 11, 2009
6.377
6.411
6.227
6.322
382,484
-0.05(-0.86%)
Dec 10, 2009
6.390
6.479
6.302
6.377
385,144
-0.07(-1.06%)
Dec 09, 2009
6.206
6.479
5.906
6.445
3,118,393
-0.95(-12.90%)
Dec 08, 2009
7.365
7.468
7.195
7.400
190,675
-0.05(-0.64%)
Dec 07, 2009
7.209
7.468
7.195
7.447
195,814
+0.22(+3.02%)
Dec 04, 2009
7.222
7.393
7.038
7.229
134,141
+0.15(+2.12%)
Dec 03, 2009
7.168
7.236
7.052
7.079
217,166
-0.03(-0.38%)
Dec 02, 2009
7.120
7.263
7.065
7.106
124,235
-0.01(-0.19%)
Dec 01, 2009
7.113
7.181
6.963
7.120
249,970
+0.10(+1.46%)
Nov 30, 2009
6.956
7.038
6.936
7.018
206,406
+0.08(+1.08%)
Nov 27, 2009
6.990
7.065
6.943
6.943
117,650
-0.25(-3.42%)
Nov 25, 2009
7.284
7.284
7.168
7.188
99,990
+0.03(+0.48%)
Nov 24, 2009
7.168
7.222
7.004
7.154
104,051
-0.04(-0.57%)
Nov 23, 2009
7.250
7.485
7.127
7.195
189,098
+0.04(+0.57%)
Nov 20, 2009
7.120
7.195
7.004
7.154
175,139
-0.01(-0.10%)
Nov 19, 2009
7.290
7.427
7.127
7.161
136,036
-0.24(-3.23%)
Nov 18, 2009
7.400
7.481
7.236
7.400
147,641
+0.03(+0.46%)
Nov 17, 2009
7.440
7.513
7.365
7.365
63,533
-0.12(-1.64%)
Nov 16, 2009
7.195
7.563
7.195
7.488
134,967
+0.34(+4.77%)
Nov 13, 2009
7.059
7.209
6.970
7.147
109,604
+0.02(+0.29%)
Nov 12, 2009
7.406
7.488
7.065
7.127
224,419
-0.31(-4.13%)
Nov 11, 2009
7.591
7.679
7.250
7.434
112,277
-0.08(-1.00%)
Nov 10, 2009
7.550
7.625
7.502
7.509
112,497
-0.11(-1.43%)
Nov 09, 2009
7.631
7.652
7.502
7.618
134,747
+0.09(+1.18%)
Nov 06, 2009
7.577
7.659
7.475
7.529
138,396
-0.08(-0.99%)
Nov 05, 2009
7.297
7.795
7.290
7.604
296,368
+0.36(+4.99%)
Nov 04, 2009
7.338
7.597
7.099
7.243
351,173
+0.03(+0.47%)
Nov 03, 2009
7.093
7.290
7.045
7.209
378,627
+0.07(+0.96%)
Nov 02, 2009
7.270
7.379
6.909
7.140
434,541
-0.01(-0.10%)
Oct 30, 2009
7.468
7.550
6.943
7.147
234,498
-0.38(-4.99%)
Oct 29, 2009
7.570
7.761
7.365
7.522
293,156
+0.07(+0.91%)
Oct 28, 2009
7.795
7.979
7.331
7.454
271,163
-0.33(-4.29%)
Oct 27, 2009
8.600
8.695
7.754
7.788
509,066
-0.76(-8.93%)
Oct 26, 2009
8.914
9.139
8.532
8.552
173,843
-0.35(-3.91%)
Oct 23, 2009
9.030
9.125
8.866
8.900
174,513
-0.46(-4.88%)
Oct 22, 2009
9.241
9.493
9.220
9.357
154,366
+0.14(+1.55%)
Oct 21, 2009
9.343
9.773
9.152
9.214
128,478
-0.19(-2.03%)
Oct 20, 2009
9.323
9.493
9.323
9.405
84,017
-0.41(-4.17%)
Oct 19, 2009
9.834
9.923
9.432
9.814
156,123
+0.07(+0.70%)
Oct 16, 2009
9.814
10.11
9.432
9.746
142,592
-0.21(-2.12%)
Oct 15, 2009
10.14
10.14
9.909
9.957
171,664
-0.29(-2.80%)
Oct 14, 2009
10.27
10.27
9.875
10.24
195,478
+0.14(+1.42%)
Oct 13, 2009
10.07
10.15
9.889
10.10
137,393
+0.03(+0.27%)
Oct 12, 2009
10.07
10.19
10.00
10.07
154,677
+0.01(+0.07%)
Oct 09, 2009
9.984
10.15
9.930
10.07
140,523
+0.14(+1.37%)
Oct 08, 2009
9.336
9.970
9.336
9.930
511,735
+0.64(+6.90%)
Oct 07, 2009
9.077
9.302
9.077
9.289
181,878
+0.21(+2.33%)
Oct 06, 2009
8.968
9.173
8.852
9.077
97,328
+0.20(+2.23%)
Oct 05, 2009
8.804
8.975
8.723
8.879
85,425
+0.20(+2.36%)
Oct 02, 2009
8.832
8.920
8.661
8.675
105,715
-0.12(-1.40%)
Oct 01, 2009
9.814
9.814
8.770
8.798
324,589
-1.11(-11.22%)
Sep 30, 2009
10.08
10.08
9.500
9.909
221,665
-0.14(-1.36%)
Sep 29, 2009
9.923
10.16
9.752
10.05
191,261
+0.16(+1.66%)
Sep 28, 2009
9.773
9.916
9.698
9.882
340,069
+0.12(+1.19%)
Sep 25, 2009
9.923
10.16
9.691
9.766
199,535
-0.29(-2.92%)
Sep 24, 2009
10.09
10.30
9.943
10.06
312,735
+0.03(+0.34%)
Sep 23, 2009
9.664
10.19
9.548
10.03
242,756
+0.38(+3.89%)
Sep 22, 2009
9.630
9.718
9.548
9.650
149,974
+0.10(+1.07%)
Sep 21, 2009
9.527
9.691
9.466
9.548
157,048
-0.11(-1.13%)
Sep 18, 2009
9.500
9.677
9.336
9.657
239,186
+0.19(+2.02%)
Sep 17, 2009
9.193
9.555
9.105
9.466
161,284
+0.42(+4.60%)
Sep 16, 2009
8.900
9.234
8.879
9.050
146,397
+0.11(+1.22%)
Sep 15, 2009
8.818
9.002
8.818
8.941
122,811
+0.12(+1.31%)
Sep 14, 2009
8.750
9.016
8.695
8.825
193,867
+0.03(+0.31%)
Sep 11, 2009
8.982
9.084
8.764
8.798
127,235
-0.19(-2.12%)
Sep 10, 2009
8.920
9.064
8.866
8.989
102,085
+0.07(+0.76%)
Sep 09, 2009
8.886
9.091
8.764
8.920
165,617
+0.05(+0.62%)
Sep 08, 2009
8.695
9.030
8.662
8.866
229,266
+0.33(+3.92%)
Sep 04, 2009
8.573
8.989
8.348
8.532
402,917
+0.29(+3.47%)
Sep 03, 2009
8.470
9.207
7.897
8.245
508,293
+0.42(+5.41%)
Sep 02, 2009
8.300
8.395
7.795
7.822
278,856
-0.47(-5.67%)
Sep 01, 2009
8.736
9.070
8.211
8.293
186,311
-0.47(-5.37%)
Aug 31, 2009
8.914
8.948
8.654
8.764
129,537
-0.29(-3.17%)
Aug 28, 2009
9.227
9.309
8.961
9.050
145,265
-0.06(-0.67%)
Aug 27, 2009
8.954
9.186
8.600
9.111
156,065
+0.23(+2.61%)
Aug 26, 2009
8.620
8.995
8.573
8.879
140,429
+0.18(+2.04%)
Aug 25, 2009
8.648
8.845
8.593
8.702
143,122
+0.15(+1.75%)
Aug 24, 2009
8.791
9.057
8.457
8.552
142,806
-0.19(-2.18%)
Aug 21, 2009
8.204
8.920
8.204
8.743
234,633
+0.57(+6.92%)
Aug 20, 2009
8.013
8.245
7.945
8.177
107,028
+0.17(+2.13%)
Aug 19, 2009
7.829
8.211
7.829
8.007
117,758
-0.07(-0.84%)
Aug 18, 2009
8.034
8.552
7.952
8.075
292,254
+0.01(+0.08%)
Aug 17, 2009
8.354
8.382
7.891
8.068
198,327
-0.50(-5.89%)
Aug 14, 2009
8.893
9.091
8.429
8.573
186,334
-0.35(-3.97%)
Aug 13, 2009
8.784
9.105
8.634
8.927
120,877
+0.17(+1.95%)
Aug 12, 2009
8.538
8.886
8.491
8.757
278,210
+0.22(+2.56%)
Aug 11, 2009
8.941
8.989
8.525
8.538
155,733
-0.43(-4.79%)
Aug 10, 2009
8.975
9.064
8.689
8.968
157,055
-0.05(-0.60%)
Aug 07, 2009
9.002
9.220
8.866
9.023
138,552
+0.20(+2.32%)
Aug 06, 2009
9.064
9.289
8.777
8.818
189,465
-0.31(-3.44%)
Aug 05, 2009
9.507
9.521
9.012
9.132
134,644
-0.23(-2.41%)
Aug 04, 2009
9.398
9.575
9.289
9.357
129,364
-0.31(-3.19%)
Aug 03, 2009
9.752
9.855
9.521
9.665
224,885
-0.07(-0.75%)
Jul 31, 2009
9.882
10.13
9.718
9.739
153,645
-0.23(-2.26%)
Jul 30, 2009
10.05
10.61
9.834
9.964
398,878
+0.04(+0.41%)
Jul 29, 2009
9.793
10.04
9.677
9.923
158,492
+0.00(+0.00%)
Jul 28, 2009
9.671
9.971
9.623
9.923
454,216
+0.09(+0.90%)
Jul 27, 2009
9.364
9.916
9.323
9.834
277,207
+0.42(+4.49%)
Jul 24, 2009
9.330
9.432
9.023
9.411
163,564
+0.04(+0.44%)
Jul 23, 2009
8.443
9.384
8.388
9.371
436,166
+0.89(+10.54%)
Jul 22, 2009
8.082
8.607
8.013
8.477
160,482
+0.35(+4.37%)
Jul 21, 2009
8.041
8.184
7.986
8.122
173,837
+0.06(+0.76%)
Jul 20, 2009
7.972
8.245
7.843
8.061
202,974
+0.22(+2.78%)
Jul 17, 2009
7.911
7.911
7.781
7.843
140,462
-0.01(-0.17%)
Jul 16, 2009
7.372
7.911
7.270
7.856
183,560
+0.46(+6.27%)
Jul 15, 2009
7.079
7.413
7.079
7.393
184,391
+0.39(+5.55%)
Jul 14, 2009
6.799
7.127
6.779
7.004
130,638
+0.25(+3.74%)
Jul 13, 2009
6.771
6.820
6.677
6.752
139,454
+0.26(+3.99%)
Jul 10, 2009
6.220
6.540
6.220
6.493
177,440
+0.12(+1.82%)
Jul 09, 2009
6.602
6.738
6.349
6.377
135,690
-0.19(-2.91%)
Jul 08, 2009
6.431
6.612
6.328
6.568
259,104
+0.15(+2.34%)
Jul 07, 2009
6.813
6.813
6.397
6.418
183,138
-0.35(-5.24%)
Jul 06, 2009
6.793
7.065
6.506
6.772
233,002
+0.02(+0.30%)
Jul 02, 2009
6.834
7.011
6.663
6.752
280,988
-0.23(-3.32%)
Jul 01, 2009
7.236
7.263
6.738
6.984
225,520
-0.20(-2.85%)
Jun 30, 2009
7.175
7.386
7.079
7.188
121,623
+0.03(+0.48%)
Jun 29, 2009
7.154
7.222
6.834
7.154
233,809
+0.10(+1.35%)
Jun 26, 2009
7.338
7.345
6.629
7.059
464,160
-0.41(-5.48%)
Jun 25, 2009
7.181
7.475
7.120
7.468
193,372
+0.25(+3.40%)
Jun 24, 2009
7.222
7.447
7.065
7.222
194,497
+0.05(+0.67%)
Jun 23, 2009
7.256
7.529
6.984
7.175
393,059
-0.05(-0.66%)
Jun 22, 2009
7.365
7.550
7.209
7.222
373,368
-0.33(-4.34%)
Jun 19, 2009
7.611
8.150
7.502
7.550
302,504
+0.03(+0.36%)
Jun 18, 2009
7.522
7.672
7.202
7.522
255,579
+0.00(+0.00%)
Jun 17, 2009
7.434
7.631
7.434
7.522
196,638
+0.00(+0.00%)
Jun 16, 2009
7.659
7.816
7.461
7.522
223,462
-0.01(-0.09%)
Jun 15, 2009
7.468
7.693
7.406
7.529
242,787
-0.13(-1.69%)
Jun 12, 2009
8.047
8.122
7.427
7.659
355,592
-0.56(-6.80%)
Jun 11, 2009
7.543
8.866
7.543
8.218
613,091
+0.61(+8.07%)
Jun 10, 2009
7.072
7.899
6.919
7.604
747,787
+0.62(+8.89%)
Jun 09, 2009
6.513
7.147
6.104
6.984
1,325,087
+1.46(+26.42%)
Jun 08, 2009
5.695
5.695
5.483
5.524
171,976
-0.12(-2.06%)
Jun 05, 2009
5.647
5.708
5.565
5.640
122,610
+0.08(+1.47%)
Jun 04, 2009
5.701
5.701
5.470
5.558
199,647
-0.09(-1.57%)
Jun 03, 2009
5.770
5.797
5.558
5.647
166,011
-0.16(-2.82%)
Jun 02, 2009
5.797
5.865
5.476
5.811
175,201
+0.01(+0.24%)
Jun 01, 2009
5.272
5.845
5.272
5.797
188,563
+0.63(+12.14%)
May 29, 2009
4.944
5.190
4.944
5.169
189,790
+0.26(+5.28%)
May 28, 2009
5.033
5.074
4.788
4.910
186,336
-0.06(-1.23%)
May 27, 2009
5.299
5.360
4.958
4.972
190,946
-0.34(-6.42%)
May 26, 2009
4.972
5.381
4.924
5.313
175,179
+0.27(+5.27%)
May 22, 2009
5.217
5.367
4.965
5.047
188,702
-0.12(-2.37%)
May 21, 2009
5.251
5.299
4.992
5.169
244,177
-0.16(-3.07%)
May 20, 2009
5.483
5.688
5.258
5.333
223,247
-0.08(-1.51%)
May 19, 2009
5.592
5.620
5.374
5.415
174,142
-0.16(-2.82%)
May 18, 2009
5.013
5.585
4.979
5.572
261,353
+0.65(+13.16%)
May 15, 2009
4.890
5.013
4.767
4.924
275,437
+0.01(+0.28%)
May 14, 2009
5.122
5.279
4.788
4.910
327,360
-0.20(-3.87%)
May 13, 2009
5.470
5.470
5.101
5.108
211,025
-0.40(-7.30%)
May 12, 2009
5.879
5.892
5.408
5.510
235,426
-0.32(-5.50%)
May 11, 2009
5.797
5.954
5.742
5.831
201,009
-0.20(-3.39%)
May 08, 2009
6.029
6.172
5.988
6.036
213,691
+0.05(+0.91%)
May 07, 2009
6.247
6.247
5.940
5.981
179,054
-0.12(-2.01%)
May 06, 2009
6.145
6.158
5.947
6.104
186,680
+0.06(+1.02%)
May 05, 2009
6.124
6.124
5.933
6.042
251,296
-0.14(-2.21%)
May 04, 2009
6.083
6.192
6.029
6.179
199,442
+0.08(+1.34%)
May 01, 2009
6.295
6.295
6.036
6.097
310,156
-0.16(-2.51%)
Apr 30, 2009
6.329
6.615
6.254
6.254
354,641
-0.03(-0.54%)
Apr 29, 2009
6.438
6.438
6.179
6.288
299,235
+0.06(+0.99%)
Apr 28, 2009
6.063
6.261
6.036
6.227
305,284
+0.12(+1.90%)
Apr 27, 2009
5.838
6.138
5.838
6.111
390,659
+0.11(+1.82%)
Apr 24, 2009
5.851
6.138
5.736
6.001
321,822
+0.14(+2.44%)
Apr 23, 2009
5.988
6.138
5.695
5.858
559,617
-0.03(-0.58%)
Apr 22, 2009
5.565
6.076
5.401
5.892
567,217
+0.22(+3.85%)
Apr 21, 2009
5.101
5.749
5.033
5.674
463,863
+0.49(+9.47%)
Apr 20, 2009
5.279
5.360
5.108
5.183
368,214
-0.16(-2.94%)
Apr 17, 2009
4.644
5.415
4.610
5.340
428,057
+0.72(+15.66%)
Apr 16, 2009
4.576
4.631
4.181
4.617
506,283
+0.13(+2.89%)
Apr 15, 2009
4.433
4.638
4.344
4.487
307,989
-0.03(-0.60%)
Apr 14, 2009
4.781
4.801
4.406
4.515
555,052
-0.36(-7.41%)
Apr 13, 2009
5.258
5.340
4.794
4.876
342,595
-0.46(-8.68%)
Apr 09, 2009
5.142
5.388
4.876
5.340
630,845
-0.33(-5.78%)
Apr 08, 2009
5.545
5.783
5.395
5.667
271,482
+0.23(+4.14%)
Apr 07, 2009
5.579
5.647
5.442
5.442
260,421
-0.25(-4.32%)
Apr 06, 2009
5.681
5.756
5.633
5.688
259,097
-0.05(-0.95%)
Apr 03, 2009
5.606
5.742
5.606
5.742
188,012
+0.14(+2.43%)
Apr 02, 2009
5.210
5.660
5.135
5.606
273,348
+0.39(+7.45%)
Apr 01, 2009
5.067
5.299
5.026
5.217
142,360
+0.08(+1.46%)
Mar 31, 2009
5.183
5.285
4.863
5.142
189,449
+0.00(+0.00%)
Mar 30, 2009
5.319
5.531
5.108
5.142
244,354
-0.42(-7.48%)
Mar 26, 2009
5.190
5.626
5.108
5.558
363,682
+0.46(+9.10%)
Mar 25, 2009
5.033
5.190
4.883
5.094
262,585
+0.06(+1.22%)
Mar 24, 2009
5.204
5.326
4.992
5.033
246,335
-0.23(-4.40%)
Mar 23, 2009
5.197
5.299
5.176
5.265
369,226
+0.35(+7.22%)
Mar 20, 2009
5.347
5.449
4.794
4.910
273,626
-0.29(-5.51%)
Mar 19, 2009
5.108
5.340
5.108
5.197
224,493
+0.16(+3.25%)
Mar 18, 2009
4.603
5.047
4.603
5.033
219,272
+0.39(+8.37%)
Mar 17, 2009
4.365
4.644
4.331
4.644
204,748
+0.30(+6.91%)
Mar 16, 2009
4.276
4.542
4.261
4.344
144,493
+0.08(+1.92%)
Mar 13, 2009
4.317
4.358
4.119
4.262
0
+0.06(+1.46%)
Mar 12, 2009
3.703
4.262
3.655
4.201
326,439
+0.46(+12.20%)
Mar 11, 2009
3.560
3.819
3.499
3.744
313,779
+0.20(+5.58%)
Mar 10, 2009
3.280
3.601
3.274
3.546
386,600
+0.34(+10.64%)
Mar 09, 2009
3.403
3.465
3.171
3.205
240,781
-0.23(-6.75%)
Mar 06, 2009
3.239
3.444
3.239
3.437
0
+0.05(+1.61%)
Mar 05, 2009
3.703
3.730
3.383
3.383
76,123
-0.43(-11.27%)
Mar 04, 2009
3.492
3.915
3.451
3.812
213,945
+0.27(+7.71%)
Mar 02, 2009
3.812
3.840
3.516
3.540
171,249
-0.35(-9.11%)
Feb 27, 2009
3.867
4.010
3.826
3.894
0
-0.01(-0.35%)
Feb 26, 2009
3.908
4.126
3.867
3.908
146,438
+0.02(+0.53%)
Feb 25, 2009
4.078
4.146
3.744
3.887
347,267
-0.25(-5.94%)
Feb 24, 2009
4.071
4.174
3.969
4.133
313,042
+0.17(+4.30%)
Feb 23, 2009
4.290
4.337
3.949
3.962
351,289
-0.38(-8.79%)
Feb 20, 2009
4.385
4.419
4.256
4.344
0
-0.12(-2.75%)
Feb 19, 2009
4.685
4.746
4.412
4.467
164,772
-0.17(-3.68%)
Feb 18, 2009
4.883
4.910
4.562
4.638
205,082
-0.18(-3.68%)
Feb 17, 2009
4.835
4.910
4.644
4.815
203,115
-0.16(-3.16%)
Feb 13, 2009
4.985
5.309
4.903
4.972
148,014
+0.01(+0.14%)
Feb 12, 2009
4.944
4.999
4.733
4.965
229,133
-0.04(-0.82%)
Feb 11, 2009
5.204
5.244
4.924
5.006
239,536
-0.03(-0.54%)
Feb 10, 2009
5.497
5.606
4.965
5.033
398,432
-0.49(-8.89%)
Feb 09, 2009
5.797
5.899
5.408
5.524
294,009
-0.28(-4.82%)
Feb 06, 2009
5.381
5.858
5.374
5.804
217,542
+0.44(+8.13%)
Feb 05, 2009
5.142
5.524
5.067
5.367
388,191
+0.19(+3.69%)
Feb 04, 2009
5.265
5.395
5.149
5.176
314,042
-0.08(-1.43%)
Feb 03, 2009
5.251
5.279
5.176
5.251
379,388
+0.03(+0.52%)
Feb 02, 2009
5.149
5.340
5.149
5.224
441,021
-0.01(-0.26%)
Jan 30, 2009
5.210
5.360
5.074
5.238
0
+0.09(+1.72%)
Jan 29, 2009
5.463
5.517
5.149
5.149
355,918
-0.47(-8.37%)
Jan 28, 2009
5.354
5.654
5.279
5.620
267,173
+0.35(+6.60%)
Jan 27, 2009
5.299
5.429
5.163
5.272
324,895
-0.05(-1.02%)
Jan 26, 2009
5.354
5.585
5.210
5.326
237,526
-0.08(-1.51%)
Jan 23, 2009
5.081
5.551
5.013
5.408
431,815
+0.14(+2.72%)
Jan 22, 2009
5.429
5.429
5.088
5.265
307,998
-0.31(-5.51%)
Jan 21, 2009
5.251
5.613
5.190
5.572
406,089
+0.34(+6.52%)
Jan 20, 2009
5.695
5.695
5.224
5.231
320,672
-0.57(-9.76%)
Jan 16, 2009
5.736
5.899
5.579
5.797
0
+0.12(+2.16%)
Jan 15, 2009
5.708
5.708
5.224
5.674
424,890
-0.03(-0.60%)
Jan 14, 2009
6.117
6.117
5.660
5.708
305,618
-0.50(-8.12%)
Jan 13, 2009
5.858
6.397
5.845
6.213
460,152
+0.42(+7.30%)
Jan 12, 2009
6.281
6.288
5.783
5.790
425,935
-0.48(-7.72%)
Jan 09, 2009
6.663
6.840
6.179
6.274
458,033
-0.51(-7.54%)
Jan 08, 2009
7.045
7.045
6.547
6.786
346,795
-0.21(-3.02%)
Jan 07, 2009
7.263
7.331
6.840
6.997
577,174
-0.42(-5.70%)
Jan 06, 2009
6.936
7.536
6.895
7.420
470,898
+0.63(+9.35%)
Jan 05, 2009
6.656
6.847
6.547
6.786
445,623
+0.15(+2.26%)
Jan 02, 2009
6.493
6.711
6.363
6.636
0
+0.23(+3.62%)
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.