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
Tyson Foods
(NY:
TSN
)
56.38
-0.01 (-0.02%)
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, 2009
9.752
9.550
9.550
9.550
2,279,127
-0.18(-1.84%)
Dec 30, 2009
9.767
9.791
9.682
9.729
1,828,490
-0.05(-0.56%)
Dec 29, 2009
9.814
9.892
9.752
9.783
1,714,526
-0.04(-0.40%)
Dec 28, 2009
9.713
9.837
9.651
9.822
2,411,469
+0.14(+1.45%)
Dec 24, 2009
9.565
9.690
9.542
9.682
1,722,500
+0.08(+0.81%)
Dec 23, 2009
9.674
9.682
9.557
9.604
2,997,550
+0.00(+0.00%)
Dec 22, 2009
9.534
9.651
9.534
9.604
2,838,535
+0.05(+0.49%)
Dec 21, 2009
9.464
9.635
9.464
9.557
2,626,522
+0.08(+0.82%)
Dec 18, 2009
9.487
9.557
9.386
9.479
4,547,940
-0.02(-0.16%)
Dec 17, 2009
9.697
9.703
9.495
9.495
4,007,714
-0.21(-2.17%)
Dec 16, 2009
9.760
9.814
9.682
9.705
2,548,907
-0.05(-0.48%)
Dec 15, 2009
9.892
9.908
9.705
9.752
2,941,505
-0.14(-1.42%)
Dec 14, 2009
9.931
9.993
9.853
9.892
3,117,661
+0.05(+0.55%)
Dec 11, 2009
9.892
10.02
9.830
9.837
4,608,361
+0.02(+0.24%)
Dec 10, 2009
9.822
9.900
9.760
9.814
5,606,754
+0.05(+0.56%)
Dec 09, 2009
9.830
9.876
9.674
9.760
5,509,309
-0.03(-0.32%)
Dec 08, 2009
9.915
9.954
9.752
9.791
5,645,075
-0.10(-1.02%)
Dec 07, 2009
9.775
9.946
9.744
9.892
7,168,523
+0.09(+0.87%)
Dec 04, 2009
9.760
9.908
9.619
9.806
8,919,465
+0.12(+1.20%)
Dec 03, 2009
9.441
9.752
9.441
9.690
9,140,114
+0.20(+2.13%)
Dec 02, 2009
9.550
9.666
9.433
9.487
7,601,297
-0.03(-0.33%)
Dec 01, 2009
9.441
9.573
9.371
9.518
5,223,647
+0.16(+1.75%)
Nov 30, 2009
9.557
9.557
9.293
9.355
5,665,646
-0.21(-2.20%)
Nov 27, 2009
9.526
9.620
9.441
9.565
3,374,441
-0.10(-1.05%)
Nov 25, 2009
9.682
9.721
9.526
9.666
6,002,423
-0.18(-1.82%)
Nov 24, 2009
9.978
10.02
9.588
9.845
8,170,855
-0.18(-1.79%)
Nov 23, 2009
10.00
10.29
9.884
10.02
6,399,845
-0.15(-1.45%)
Nov 20, 2009
10.13
10.26
9.954
10.17
6,621,427
+0.00(+0.00%)
Nov 19, 2009
10.28
10.43
10.02
10.17
3,974,091
-0.02(-0.15%)
Nov 18, 2009
10.10
10.31
10.10
10.19
3,864,229
+0.06(+0.62%)
Nov 17, 2009
10.13
10.18
10.03
10.13
3,548,899
-0.02(-0.15%)
Nov 16, 2009
10.08
10.23
10.06
10.14
4,047,356
+0.09(+0.93%)
Nov 13, 2009
10.07
10.11
9.993
10.05
6,474,218
-0.05(-0.46%)
Nov 12, 2009
10.13
10.36
10.08
10.09
4,240,060
-0.05(-0.54%)
Nov 11, 2009
9.869
10.38
9.869
10.15
6,133,405
-0.12(-1.14%)
Nov 10, 2009
10.13
10.42
10.13
10.27
5,582,676
+0.07(+0.69%)
Nov 09, 2009
10.09
10.23
10.02
10.20
4,921,564
+0.18(+1.79%)
Nov 06, 2009
9.845
10.09
9.767
10.02
4,662,883
+0.18(+1.82%)
Nov 05, 2009
9.791
9.954
9.760
9.837
5,454,229
+0.12(+1.20%)
Nov 04, 2009
9.822
9.939
9.682
9.721
7,827,124
-0.09(-0.87%)
Nov 03, 2009
9.830
9.939
9.713
9.806
6,403,104
-0.09(-0.87%)
Nov 02, 2009
9.791
9.943
9.705
9.892
6,365,196
+0.15(+1.52%)
Oct 30, 2009
9.845
9.993
9.697
9.744
8,895,708
-0.42(-4.13%)
Oct 29, 2009
9.752
10.17
9.666
10.16
7,121,080
+0.50(+5.15%)
Oct 28, 2009
9.620
9.697
9.433
9.666
6,845,685
+0.06(+0.65%)
Oct 27, 2009
9.409
9.666
9.363
9.604
7,829,936
+0.23(+2.41%)
Oct 26, 2009
9.456
9.612
9.339
9.378
3,934,006
-0.02(-0.17%)
Oct 23, 2009
9.456
9.464
9.378
9.394
3,898,736
-0.21(-2.19%)
Oct 22, 2009
9.557
9.635
9.378
9.604
5,833,890
+0.09(+0.98%)
Oct 21, 2009
9.495
9.690
9.425
9.511
4,674,174
+0.05(+0.58%)
Oct 20, 2009
9.487
9.518
9.433
9.456
5,227,548
-0.11(-1.14%)
Oct 19, 2009
9.635
9.799
9.542
9.565
6,614,871
-0.09(-0.97%)
Oct 16, 2009
9.542
9.760
9.425
9.658
5,695,234
+0.07(+0.73%)
Oct 15, 2009
9.573
9.596
9.269
9.588
7,589,690
-0.05(-0.48%)
Oct 14, 2009
9.830
10.03
9.479
9.635
9,123,685
-0.24(-2.44%)
Oct 13, 2009
9.869
9.946
9.806
9.876
4,035,240
-0.02(-0.16%)
Oct 12, 2009
9.939
10.02
9.869
9.892
2,917,684
-0.03(-0.31%)
Oct 09, 2009
9.760
9.954
9.690
9.923
4,825,627
+0.19(+2.00%)
Oct 08, 2009
9.705
9.775
9.565
9.729
3,424,684
+0.07(+0.73%)
Oct 07, 2009
9.783
9.822
9.635
9.658
2,726,682
-0.11(-1.12%)
Oct 06, 2009
9.573
9.814
9.573
9.767
4,305,777
+0.16(+1.62%)
Oct 05, 2009
9.557
9.674
9.324
9.612
6,215,038
+0.02(+0.24%)
Oct 02, 2009
9.534
9.682
9.355
9.588
4,189,491
+0.00(+0.00%)
Oct 01, 2009
9.767
9.806
9.573
9.588
4,966,139
-0.24(-2.45%)
Sep 30, 2009
9.783
9.861
9.612
9.830
4,877,045
+0.01(+0.08%)
Sep 29, 2009
9.954
10.08
9.806
9.822
3,813,471
-0.14(-1.41%)
Sep 28, 2009
9.900
10.06
9.845
9.962
3,274,514
+0.09(+0.87%)
Sep 25, 2009
9.915
9.978
9.783
9.876
3,295,738
-0.04(-0.39%)
Sep 24, 2009
10.11
10.15
9.853
9.915
3,764,448
-0.18(-1.77%)
Sep 23, 2009
10.02
10.31
10.00
10.09
5,899,952
+0.08(+0.78%)
Sep 22, 2009
9.962
10.04
9.876
10.02
4,298,231
+0.09(+0.94%)
Sep 21, 2009
9.822
10.00
9.729
9.923
4,666,994
+0.04(+0.39%)
Sep 18, 2009
9.721
9.892
9.666
9.884
6,221,196
+0.25(+2.58%)
Sep 17, 2009
9.775
9.900
9.581
9.635
6,030,301
-0.30(-2.98%)
Sep 16, 2009
10.04
10.08
9.791
9.931
7,607,099
-0.08(-0.78%)
Sep 15, 2009
9.682
10.02
9.604
10.01
6,514,731
+0.32(+3.29%)
Sep 14, 2009
9.674
10.02
9.479
9.690
4,454,507
-0.23(-2.35%)
Sep 11, 2009
9.884
10.00
9.806
9.923
4,747,926
+0.05(+0.47%)
Sep 10, 2009
9.674
9.876
9.542
9.876
3,015,163
+0.17(+1.76%)
Sep 09, 2009
9.697
9.783
9.604
9.705
3,199,306
+0.01(+0.08%)
Sep 08, 2009
9.511
9.729
9.448
9.697
3,927,337
+0.18(+1.88%)
Sep 04, 2009
9.316
9.542
9.316
9.518
3,068,757
+0.19(+2.09%)
Sep 03, 2009
9.347
9.402
9.129
9.324
4,088,947
+0.00(+0.00%)
Sep 02, 2009
8.989
9.394
8.989
9.324
5,607,688
+0.30(+3.28%)
Sep 01, 2009
9.199
9.378
9.012
9.028
4,724,921
-0.30(-3.25%)
Aug 31, 2009
9.145
9.339
9.051
9.332
5,867,457
+0.16(+1.78%)
Aug 28, 2009
9.394
9.433
9.090
9.168
4,996,486
-0.22(-2.32%)
Aug 27, 2009
9.402
9.487
9.215
9.386
3,103,313
-0.03(-0.33%)
Aug 26, 2009
9.456
9.472
9.355
9.417
3,042,223
-0.08(-0.82%)
Aug 25, 2009
9.479
9.565
9.363
9.495
5,918,786
+0.08(+0.83%)
Aug 24, 2009
9.215
9.456
9.184
9.417
5,685,435
+0.22(+2.37%)
Aug 21, 2009
9.215
9.285
9.044
9.199
3,363,793
+0.13(+1.46%)
Aug 20, 2009
8.942
9.090
8.904
9.067
3,526,984
+0.12(+1.30%)
Aug 19, 2009
8.826
8.989
8.662
8.950
5,702,447
+0.02(+0.17%)
Aug 18, 2009
8.662
8.974
8.623
8.935
7,908,798
+0.36(+4.17%)
Aug 17, 2009
8.678
8.725
8.538
8.577
5,782,756
-0.27(-3.08%)
Aug 14, 2009
8.670
8.849
8.510
8.849
6,668,544
+0.23(+2.62%)
Aug 13, 2009
8.717
8.732
8.538
8.623
4,847,363
-0.05(-0.54%)
Aug 12, 2009
8.686
8.756
8.600
8.670
6,312,408
-0.03(-0.36%)
Aug 11, 2009
8.756
8.756
8.553
8.701
7,023,239
-0.02(-0.18%)
Aug 10, 2009
8.709
8.771
8.584
8.717
8,786,337
-0.04(-0.44%)
Aug 07, 2009
8.693
8.806
8.639
8.756
7,763,743
+0.11(+1.26%)
Aug 06, 2009
8.569
8.732
8.522
8.647
5,758,532
+0.12(+1.46%)
Aug 05, 2009
8.491
8.592
8.374
8.522
12,210,546
-0.30(-3.44%)
Aug 04, 2009
8.701
8.904
8.701
8.826
9,228,137
+0.19(+2.25%)
Aug 03, 2009
9.339
9.378
8.452
8.631
22,537,780
-0.26(-2.97%)
Jul 31, 2009
8.725
8.966
8.639
8.896
11,444,724
+0.18(+2.05%)
Jul 30, 2009
8.802
8.896
8.678
8.717
7,194,526
-0.02(-0.27%)
Jul 29, 2009
8.927
9.012
8.623
8.740
7,404,368
-0.23(-2.60%)
Jul 28, 2009
9.005
9.145
8.880
8.974
6,500,133
-0.08(-0.86%)
Jul 27, 2009
9.193
9.207
9.005
9.051
5,078,374
-0.16(-1.77%)
Jul 24, 2009
9.121
9.246
9.051
9.215
2,523,218
+0.06(+0.68%)
Jul 23, 2009
8.966
9.300
8.904
9.153
4,973,742
+0.21(+2.35%)
Jul 22, 2009
8.919
9.121
8.880
8.942
6,298,414
+0.05(+0.52%)
Jul 21, 2009
8.966
9.106
8.795
8.896
8,154,162
-0.03(-0.35%)
Jul 20, 2009
9.339
9.495
8.577
8.927
17,411,510
-0.91(-9.26%)
Jul 17, 2009
10.27
10.37
9.760
9.837
6,778,104
-0.46(-4.46%)
Jul 16, 2009
10.20
10.37
10.18
10.30
5,165,970
+0.08(+0.76%)
Jul 15, 2009
9.923
10.23
10.01
10.22
5,066,884
+0.30(+2.98%)
Jul 14, 2009
9.845
10.09
9.806
9.923
6,095,646
+0.12(+1.19%)
Jul 13, 2009
9.737
9.892
9.729
9.806
4,042,452
+0.16(+1.61%)
Jul 10, 2009
9.433
9.658
9.195
9.651
3,537,515
+0.12(+1.31%)
Jul 09, 2009
9.705
9.729
9.479
9.526
4,722,589
-0.12(-1.21%)
Jul 08, 2009
9.876
9.892
9.518
9.643
3,906,629
-0.21(-2.13%)
Jul 07, 2009
9.931
10.15
9.837
9.853
4,689,560
-0.07(-0.71%)
Jul 06, 2009
9.752
9.954
9.752
9.923
5,678,628
+0.07(+0.71%)
Jul 02, 2009
9.900
10.07
9.767
9.853
5,741,372
-0.19(-1.94%)
Jul 01, 2009
9.573
10.17
9.495
10.05
4,862,847
+0.23(+2.38%)
Jun 30, 2009
9.884
10.06
9.573
9.814
8,070,104
-0.13(-1.33%)
Jun 29, 2009
10.02
10.06
9.876
9.946
4,728,344
-0.05(-0.54%)
Jun 26, 2009
9.713
10.10
9.620
10.00
11,476,613
+0.23(+2.39%)
Jun 25, 2009
9.729
9.908
9.682
9.767
10,313,194
+0.12(+1.29%)
Jun 24, 2009
9.511
9.849
9.324
9.643
9,868,023
+0.30(+3.25%)
Jun 23, 2009
9.425
9.511
9.300
9.339
4,700,181
-0.08(-0.83%)
Jun 22, 2009
9.697
9.806
9.355
9.417
7,006,588
-0.35(-3.59%)
Jun 19, 2009
10.10
10.11
9.713
9.767
6,742,339
-0.36(-3.54%)
Jun 18, 2009
9.939
10.20
9.915
10.13
2,866,645
+0.16(+1.56%)
Jun 17, 2009
9.744
10.02
9.736
9.970
4,673,949
+0.17(+1.75%)
Jun 16, 2009
9.908
10.03
9.767
9.799
5,424,696
-0.06(-0.63%)
Jun 15, 2009
10.04
10.06
9.799
9.861
4,233,145
-0.30(-2.91%)
Jun 12, 2009
10.13
10.23
10.05
10.16
2,637,624
-0.01(-0.08%)
Jun 11, 2009
10.03
10.28
9.892
10.16
4,548,635
+0.20(+2.03%)
Jun 10, 2009
10.30
10.34
9.837
9.962
5,961,585
-0.33(-3.25%)
Jun 09, 2009
10.37
10.39
10.18
10.30
4,078,053
-0.05(-0.53%)
Jun 08, 2009
10.32
10.44
10.22
10.35
3,964,032
+0.02(+0.15%)
Jun 05, 2009
10.82
10.85
10.26
10.34
4,385,122
-0.28(-2.64%)
Jun 04, 2009
10.58
10.70
10.44
10.62
5,288,932
+0.15(+1.41%)
Jun 03, 2009
10.33
10.49
10.21
10.47
4,861,466
+0.07(+0.67%)
Jun 02, 2009
10.32
10.50
10.30
10.40
5,179,610
+0.07(+0.68%)
Jun 01, 2009
10.55
10.62
10.27
10.33
6,999,474
-0.04(-0.38%)
May 29, 2009
10.83
10.83
10.25
10.37
7,966,329
-0.44(-4.03%)
May 28, 2009
11.03
11.09
10.57
10.80
6,257,336
+0.15(+1.39%)
May 27, 2009
10.55
10.90
10.51
10.65
7,899,719
+0.13(+1.26%)
May 26, 2009
10.38
10.71
10.18
10.52
6,511,024
+0.11(+1.05%)
May 22, 2009
10.34
10.62
10.30
10.41
3,983,287
+0.07(+0.68%)
May 21, 2009
10.37
10.55
10.27
10.34
5,174,233
-0.09(-0.89%)
May 20, 2009
10.50
10.72
10.41
10.44
7,609,819
+0.20(+1.98%)
May 19, 2009
10.21
10.39
10.06
10.23
5,128,764
-0.01(-0.08%)
May 18, 2009
9.853
10.24
9.775
10.24
4,123,927
+0.47(+4.78%)
May 15, 2009
9.939
10.09
9.713
9.775
4,260,960
-0.20(-2.03%)
May 14, 2009
9.386
10.12
9.355
9.978
8,352,074
+0.59(+6.30%)
May 13, 2009
9.441
9.573
9.215
9.386
5,945,059
-0.11(-1.15%)
May 12, 2009
9.518
9.690
9.348
9.495
5,873,373
-0.12(-1.21%)
May 11, 2009
9.487
9.729
9.441
9.612
3,559,548
-0.02(-0.24%)
May 08, 2009
9.612
9.810
9.487
9.635
7,063,212
+0.16(+1.64%)
May 07, 2009
9.495
9.767
9.370
9.479
6,466,122
+0.00(+0.00%)
May 06, 2009
9.495
9.573
9.370
9.479
6,715,713
+0.02(+0.25%)
May 05, 2009
9.051
9.526
8.911
9.456
8,873,958
+0.35(+3.85%)
May 04, 2009
9.059
9.114
8.942
9.106
8,628,408
+0.89(+10.80%)
May 01, 2009
8.203
8.304
8.049
8.219
4,616,684
+0.02(+0.19%)
Apr 30, 2009
8.063
8.308
8.032
8.203
5,302,929
+0.23(+2.93%)
Apr 29, 2009
7.962
8.110
7.884
7.970
5,289,604
+0.11(+1.39%)
Apr 28, 2009
7.744
8.016
7.666
7.861
8,004,404
+0.11(+1.41%)
Apr 27, 2009
7.752
8.063
7.573
7.752
11,838,910
-0.75(-8.87%)
Apr 24, 2009
8.647
9.106
8.460
8.507
10,635,473
-0.06(-0.73%)
Apr 23, 2009
8.429
8.596
8.328
8.569
4,100,244
+0.07(+0.82%)
Apr 22, 2009
8.398
8.623
8.398
8.499
5,429,912
+0.03(+0.37%)
Apr 21, 2009
8.195
8.468
8.188
8.468
4,815,155
+0.22(+2.64%)
Apr 20, 2009
8.561
8.577
8.219
8.250
4,732,239
-0.44(-5.10%)
Apr 17, 2009
8.561
8.779
8.452
8.693
4,450,482
+0.18(+2.10%)
Apr 16, 2009
8.429
8.561
8.328
8.514
3,832,360
+0.12(+1.39%)
Apr 15, 2009
8.265
8.468
8.258
8.398
4,520,431
+0.07(+0.84%)
Apr 14, 2009
8.678
8.740
8.281
8.328
5,906,627
-0.41(-4.72%)
Apr 13, 2009
8.405
8.826
8.405
8.740
4,291,445
+0.19(+2.18%)
Apr 09, 2009
8.367
8.561
8.219
8.553
5,888,211
+0.37(+4.57%)
Apr 08, 2009
8.079
8.273
8.071
8.180
5,430,705
+0.12(+1.55%)
Apr 07, 2009
7.876
8.180
7.767
8.055
4,630,013
+0.08(+0.98%)
Apr 06, 2009
8.133
8.188
7.907
7.977
4,009,703
-0.22(-2.66%)
Apr 03, 2009
7.822
8.203
7.752
8.195
4,556,880
+0.40(+5.09%)
Apr 02, 2009
7.705
7.977
7.635
7.798
4,996,202
+0.19(+2.45%)
Apr 01, 2009
7.199
7.643
7.129
7.612
4,337,689
+0.30(+4.15%)
Mar 31, 2009
7.222
7.464
7.113
7.308
5,081,964
+0.05(+0.64%)
Mar 30, 2009
7.440
7.565
7.129
7.261
3,557,373
-0.47(-6.04%)
Mar 26, 2009
7.744
7.861
7.471
7.728
5,720,046
+0.04(+0.51%)
Mar 25, 2009
7.814
7.900
7.433
7.689
5,707,904
+0.00(+0.00%)
Mar 24, 2009
7.604
7.814
7.510
7.689
4,614,603
+0.06(+0.82%)
Mar 23, 2009
7.398
7.627
7.370
7.627
7,625,751
+0.53(+7.46%)
Mar 20, 2009
7.285
7.386
7.005
7.098
5,613,005
-0.18(-2.46%)
Mar 19, 2009
7.518
7.518
7.184
7.277
4,921,215
-0.06(-0.85%)
Mar 18, 2009
7.378
7.518
7.222
7.339
9,458,582
-0.12(-1.57%)
Mar 17, 2009
7.355
7.619
7.160
7.456
5,220,427
+0.12(+1.70%)
Mar 16, 2009
7.355
7.549
7.308
7.331
5,091,711
+0.01(+0.11%)
Mar 13, 2009
7.316
7.401
7.176
7.324
0
+0.11(+1.51%)
Mar 12, 2009
6.896
7.238
6.872
7.215
8,561,118
+0.32(+4.63%)
Mar 11, 2009
6.950
7.005
6.709
6.896
8,384,268
+0.29(+4.36%)
Mar 10, 2009
6.413
6.615
6.265
6.608
4,705,238
+0.34(+5.47%)
Mar 09, 2009
6.133
6.382
6.047
6.265
5,294,151
+0.05(+0.88%)
Mar 06, 2009
6.024
6.273
5.923
6.211
0
+0.30(+5.14%)
Mar 05, 2009
6.164
6.265
5.845
5.907
6,201,097
-0.40(-6.30%)
Mar 04, 2009
6.335
6.382
6.016
6.304
10,036,320
-0.12(-1.82%)
Mar 02, 2009
6.421
6.615
6.288
6.421
8,485,721
-0.14(-2.14%)
Feb 27, 2009
6.195
6.779
6.148
6.561
0
+0.33(+5.24%)
Feb 26, 2009
6.164
6.405
6.055
6.234
8,383,018
+0.22(+3.62%)
Feb 25, 2009
6.351
6.359
5.969
6.016
9,992,103
-0.37(-5.73%)
Feb 24, 2009
5.993
6.444
5.915
6.382
6,089,681
+0.46(+7.75%)
Feb 23, 2009
6.078
6.226
5.915
5.923
5,481,149
-0.11(-1.81%)
Feb 20, 2009
6.234
6.374
5.853
6.032
7,402,757
-0.33(-5.26%)
Feb 19, 2009
6.530
6.576
6.320
6.366
6,411,013
+0.00(+0.00%)
Feb 18, 2009
6.444
6.452
6.195
6.366
4,865,361
-0.09(-1.45%)
Feb 17, 2009
6.709
6.724
6.444
6.460
5,319,796
-0.39(-5.68%)
Feb 13, 2009
7.020
7.113
6.693
6.849
5,677,670
-0.23(-3.19%)
Feb 12, 2009
7.051
7.082
6.771
7.075
8,322,209
+0.01(+0.11%)
Feb 11, 2009
7.184
7.285
6.981
7.067
6,458,905
-0.05(-0.77%)
Feb 10, 2009
7.261
7.522
7.067
7.121
8,153,346
-0.23(-3.17%)
Feb 09, 2009
7.518
7.736
7.308
7.355
6,653,926
-0.21(-2.78%)
Feb 06, 2009
7.448
7.627
7.308
7.565
5,921,482
+0.23(+3.08%)
Feb 05, 2009
7.028
7.401
7.005
7.339
6,584,427
+0.27(+3.85%)
Feb 04, 2009
7.238
7.277
7.028
7.067
5,117,798
-0.10(-1.41%)
Feb 03, 2009
7.020
7.222
6.798
7.168
6,599,246
+0.28(+4.07%)
Feb 02, 2009
6.857
6.958
6.740
6.888
7,755,360
+0.00(+0.00%)
Jan 30, 2009
7.106
7.207
6.818
6.888
0
-0.23(-3.28%)
Jan 29, 2009
7.152
7.339
7.043
7.121
3,806,307
-0.09(-1.19%)
Jan 28, 2009
7.394
7.401
7.106
7.207
6,221,352
+0.03(+0.43%)
Jan 27, 2009
6.966
7.261
6.841
7.176
6,872,239
+0.24(+3.48%)
Jan 26, 2009
6.740
7.526
6.740
6.934
11,035,939
+0.19(+2.89%)
Jan 23, 2009
6.343
6.771
6.281
6.740
7,249,367
+0.11(+1.64%)
Jan 22, 2009
6.405
6.763
6.335
6.631
8,434,590
+0.00(+0.00%)
Jan 21, 2009
6.444
6.678
6.370
6.631
9,198,442
+0.19(+3.02%)
Jan 20, 2009
6.732
6.903
6.335
6.436
7,149,519
-0.40(-5.81%)
Jan 16, 2009
6.631
6.888
6.528
6.833
0
+0.23(+3.42%)
Jan 15, 2009
6.514
6.678
6.288
6.608
8,629,508
+0.05(+0.83%)
Jan 14, 2009
6.600
6.763
6.366
6.553
6,121,314
-0.21(-3.11%)
Jan 13, 2009
6.545
6.826
6.510
6.763
7,130,100
+0.23(+3.45%)
Jan 12, 2009
6.639
6.639
6.421
6.538
6,884,195
-0.04(-0.59%)
Jan 09, 2009
6.359
6.755
6.226
6.576
9,725,826
+0.24(+3.81%)
Jan 08, 2009
6.405
6.421
6.148
6.335
14,589,319
-0.09(-1.45%)
Jan 07, 2009
6.771
6.833
6.366
6.429
10,159,454
-0.45(-6.56%)
Jan 06, 2009
6.997
7.028
6.678
6.880
10,339,899
+0.04(+0.57%)
Jan 05, 2009
7.238
7.254
6.304
6.841
17,386,284
-0.44(-5.99%)
Jan 02, 2009
6.857
7.285
6.857
7.277
0
+0.46(+6.74%)
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.