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
Churchill Downs IN
(NQ:
CHDN
)
132.92
+0.71 (+0.54%)
Streaming Delayed Price
Updated: 4:00 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
5.674
5.621
5.621
5.621
182,069
-0.04(-0.69%)
Dec 30, 2009
5.689
5.722
5.552
5.660
430,183
-0.04(-0.66%)
Dec 29, 2009
5.657
5.779
5.657
5.698
244,325
+0.03(+0.50%)
Dec 28, 2009
5.562
5.678
5.537
5.669
201,280
+0.11(+2.00%)
Dec 24, 2009
5.568
5.585
5.470
5.558
40,773
+0.00(+0.03%)
Dec 23, 2009
5.516
5.576
5.430
5.556
149,084
+0.06(+1.15%)
Dec 22, 2009
5.485
5.519
5.404
5.493
192,037
+0.06(+1.02%)
Dec 21, 2009
5.373
5.502
5.279
5.437
206,709
+0.08(+1.49%)
Dec 18, 2009
5.410
5.413
5.287
5.357
530,122
+0.01(+0.23%)
Dec 17, 2009
5.353
5.370
5.299
5.345
107,055
-0.06(-1.17%)
Dec 16, 2009
5.488
5.488
5.380
5.409
145,835
-0.05(-0.86%)
Dec 15, 2009
5.457
5.508
5.395
5.455
200,934
-0.00(-0.03%)
Dec 14, 2009
5.408
5.457
5.347
5.457
138,579
+0.11(+2.05%)
Dec 11, 2009
5.344
5.376
5.305
5.347
145,051
+0.04(+0.74%)
Dec 10, 2009
5.379
5.388
5.293
5.308
195,186
-0.06(-1.12%)
Dec 09, 2009
5.361
5.368
5.312
5.368
193,073
+0.03(+0.48%)
Dec 08, 2009
5.329
5.406
5.305
5.342
287,796
-0.01(-0.22%)
Dec 07, 2009
5.373
5.379
5.312
5.354
230,763
-0.03(-0.59%)
Dec 04, 2009
5.282
5.415
5.282
5.386
419,578
+0.12(+2.26%)
Dec 03, 2009
5.297
5.314
5.222
5.267
248,286
-0.02(-0.40%)
Dec 02, 2009
5.236
5.335
5.236
5.288
145,695
+0.07(+1.33%)
Dec 01, 2009
5.240
5.297
5.201
5.219
342,843
+0.01(+0.23%)
Nov 30, 2009
5.115
5.224
5.063
5.207
505,902
+0.10(+1.91%)
Nov 27, 2009
4.981
5.189
4.981
5.109
160,852
-0.05(-0.90%)
Nov 25, 2009
5.133
5.245
5.133
5.156
198,057
-0.02(-0.44%)
Nov 24, 2009
5.195
5.218
5.020
5.178
315,931
-0.04(-0.75%)
Nov 23, 2009
5.168
5.302
5.160
5.218
408,899
+0.08(+1.55%)
Nov 20, 2009
4.906
5.142
4.906
5.138
624,865
+0.21(+4.21%)
Nov 19, 2009
4.891
4.950
4.855
4.930
523,059
+0.01(+0.18%)
Nov 18, 2009
4.938
4.952
4.792
4.921
490,911
-0.02(-0.34%)
Nov 17, 2009
4.762
4.939
4.709
4.938
524,567
+0.17(+3.47%)
Nov 16, 2009
4.780
4.831
4.700
4.772
496,047
+0.02(+0.44%)
Nov 13, 2009
4.578
4.753
4.554
4.751
972,951
+0.12(+2.63%)
Nov 12, 2009
4.515
4.772
4.515
4.629
1,791,502
-0.12(-2.57%)
Nov 11, 2009
4.753
4.817
4.707
4.751
142,639
+0.06(+1.22%)
Nov 10, 2009
4.731
4.823
4.601
4.694
128,445
-0.08(-1.67%)
Nov 09, 2009
4.682
4.792
4.682
4.774
164,434
+0.15(+3.29%)
Nov 06, 2009
4.614
4.727
4.536
4.622
151,078
-0.05(-1.00%)
Nov 05, 2009
4.724
4.727
4.620
4.668
217,819
+0.01(+0.13%)
Nov 04, 2009
4.789
4.813
4.628
4.662
378,904
-0.11(-2.36%)
Nov 03, 2009
4.694
4.798
4.650
4.775
396,002
+0.05(+0.99%)
Nov 02, 2009
4.743
4.753
4.524
4.728
347,700
+0.01(+0.13%)
Oct 30, 2009
4.912
4.912
4.673
4.722
472,285
-0.25(-5.08%)
Oct 29, 2009
5.040
5.041
4.816
4.975
403,138
-0.23(-4.45%)
Oct 28, 2009
5.309
5.373
5.184
5.207
316,994
-0.10(-1.90%)
Oct 27, 2009
5.455
5.455
5.308
5.308
203,373
-0.12(-2.30%)
Oct 26, 2009
5.552
5.574
5.401
5.433
200,662
-0.12(-2.22%)
Oct 23, 2009
5.586
5.809
5.535
5.556
155,457
-0.21(-3.70%)
Oct 22, 2009
5.612
5.795
5.534
5.770
164,813
+0.17(+2.95%)
Oct 21, 2009
5.615
5.839
5.585
5.604
182,628
-0.01(-0.21%)
Oct 20, 2009
5.556
5.678
5.493
5.616
167,285
-0.05(-0.96%)
Oct 19, 2009
5.628
5.683
5.525
5.671
131,209
+0.08(+1.45%)
Oct 16, 2009
5.612
5.665
5.463
5.589
286,062
-0.10(-1.77%)
Oct 15, 2009
5.661
5.690
5.595
5.690
149,397
+0.00(+0.00%)
Oct 14, 2009
5.643
5.722
5.595
5.690
284,281
+0.08(+1.39%)
Oct 13, 2009
5.615
5.689
5.568
5.612
197,007
-0.02(-0.29%)
Oct 12, 2009
5.624
5.658
5.573
5.628
303,080
+0.03(+0.46%)
Oct 09, 2009
5.552
5.607
5.526
5.603
85,725
+0.06(+1.03%)
Oct 08, 2009
5.642
5.738
5.522
5.546
235,627
-0.06(-1.02%)
Oct 07, 2009
5.601
5.716
5.583
5.603
92,643
-0.08(-1.38%)
Oct 06, 2009
5.666
5.705
5.619
5.681
103,985
+0.03(+0.56%)
Oct 05, 2009
5.568
5.681
5.523
5.649
245,183
+0.13(+2.29%)
Oct 02, 2009
5.592
5.686
5.506
5.523
359,016
-0.08(-1.42%)
Oct 01, 2009
5.731
5.851
5.603
5.603
398,055
-0.19(-3.30%)
Sep 30, 2009
5.746
5.926
5.631
5.794
498,738
+0.04(+0.71%)
Sep 29, 2009
5.729
5.926
5.627
5.753
712,704
+0.05(+0.82%)
Sep 28, 2009
5.657
5.759
5.625
5.707
199,546
+0.07(+1.31%)
Sep 25, 2009
5.710
5.731
5.579
5.633
94,829
+0.00(+0.05%)
Sep 24, 2009
5.677
5.717
5.585
5.630
171,238
-0.03(-0.45%)
Sep 23, 2009
5.762
5.779
5.649
5.655
67,359
-0.11(-1.96%)
Sep 22, 2009
5.780
5.848
5.686
5.768
74,582
+0.02(+0.39%)
Sep 21, 2009
5.758
5.874
5.681
5.746
143,017
-0.06(-0.99%)
Sep 18, 2009
5.827
5.944
5.755
5.803
363,601
+0.00(+0.00%)
Sep 17, 2009
5.764
5.862
5.764
5.803
77,944
+0.01(+0.21%)
Sep 16, 2009
5.728
5.791
5.636
5.791
111,541
+0.07(+1.18%)
Sep 15, 2009
5.746
5.848
5.643
5.723
105,966
-0.05(-0.91%)
Sep 14, 2009
5.630
5.786
5.627
5.776
84,848
+0.10(+1.72%)
Sep 11, 2009
5.740
5.866
5.618
5.678
231,009
-0.12(-2.13%)
Sep 10, 2009
5.780
5.820
5.705
5.801
106,929
+0.00(+0.05%)
Sep 09, 2009
5.678
5.848
5.678
5.798
105,294
+0.02(+0.36%)
Sep 08, 2009
5.829
5.913
5.642
5.777
107,427
+0.08(+1.40%)
Sep 04, 2009
5.621
5.744
5.555
5.698
118,644
+0.08(+1.39%)
Sep 03, 2009
5.547
5.655
5.499
5.619
60,435
+0.01(+0.16%)
Sep 02, 2009
5.517
5.680
5.517
5.610
206,815
+0.09(+1.66%)
Sep 01, 2009
5.681
5.866
5.505
5.519
145,077
-0.17(-2.91%)
Aug 31, 2009
5.735
5.771
5.683
5.684
105,613
-0.09(-1.64%)
Aug 28, 2009
5.931
5.991
5.732
5.779
97,912
-0.08(-1.29%)
Aug 27, 2009
5.975
5.976
5.780
5.854
256,638
-0.15(-2.48%)
Aug 26, 2009
5.931
6.003
5.681
6.003
216,470
+0.05(+0.78%)
Aug 25, 2009
5.905
6.008
5.685
5.956
109,899
+0.07(+1.18%)
Aug 24, 2009
5.979
6.002
5.813
5.887
145,177
-0.08(-1.31%)
Aug 21, 2009
5.965
6.005
5.782
5.965
243,621
+0.04(+0.69%)
Aug 20, 2009
5.783
5.938
5.681
5.925
96,384
+0.11(+1.86%)
Aug 19, 2009
5.683
5.820
5.517
5.816
121,834
+0.06(+0.99%)
Aug 18, 2009
5.624
5.845
5.517
5.759
102,530
+0.19(+3.35%)
Aug 17, 2009
5.535
5.646
5.514
5.573
107,687
-0.08(-1.49%)
Aug 14, 2009
5.807
5.807
5.540
5.657
144,526
-0.14(-2.47%)
Aug 13, 2009
5.880
5.880
5.675
5.800
84,144
-0.02(-0.41%)
Aug 12, 2009
5.642
5.911
5.642
5.824
192,475
+0.20(+3.64%)
Aug 11, 2009
5.716
5.752
5.511
5.619
163,829
-0.11(-1.99%)
Aug 10, 2009
5.713
5.863
5.553
5.734
131,940
-0.04(-0.68%)
Aug 07, 2009
5.643
5.847
5.568
5.773
102,882
+0.24(+4.41%)
Aug 06, 2009
5.613
5.750
5.529
5.529
140,253
-0.09(-1.55%)
Aug 05, 2009
5.658
5.824
5.493
5.616
307,897
-0.27(-4.53%)
Aug 04, 2009
5.731
5.916
5.672
5.883
88,669
+0.09(+1.51%)
Aug 03, 2009
5.767
5.886
5.749
5.795
231,062
+0.15(+2.69%)
Jul 31, 2009
5.630
5.859
5.601
5.643
198,509
-0.04(-0.74%)
Jul 30, 2009
5.598
5.860
5.466
5.686
315,014
+0.40(+7.60%)
Jul 29, 2009
5.454
5.511
5.257
5.284
134,054
-0.20(-3.62%)
Jul 28, 2009
5.517
5.550
5.373
5.482
150,805
-0.06(-1.14%)
Jul 27, 2009
5.510
5.547
5.344
5.546
111,454
+0.02(+0.27%)
Jul 24, 2009
5.412
5.568
5.359
5.531
101,680
+0.05(+0.96%)
Jul 23, 2009
5.383
5.686
5.334
5.478
330,018
+0.06(+1.20%)
Jul 22, 2009
5.321
5.529
5.273
5.413
176,641
+0.06(+1.10%)
Jul 21, 2009
5.433
5.433
5.234
5.354
82,708
-0.03(-0.64%)
Jul 20, 2009
5.242
5.397
5.192
5.389
164,932
+0.16(+3.14%)
Jul 17, 2009
5.232
5.449
5.093
5.225
622,586
+0.14(+2.78%)
Jul 16, 2009
4.972
5.091
4.962
5.084
293,737
+0.06(+1.29%)
Jul 15, 2009
4.894
5.165
4.894
5.019
260,612
+0.12(+2.36%)
Jul 14, 2009
4.816
4.960
4.814
4.903
202,981
-0.00(-0.09%)
Jul 13, 2009
4.740
4.920
4.686
4.908
162,387
+0.06(+1.18%)
Jul 10, 2009
4.662
4.873
4.662
4.850
76,349
+0.17(+3.63%)
Jul 09, 2009
4.923
4.923
4.656
4.680
123,727
-0.19(-3.92%)
Jul 08, 2009
4.950
4.954
4.778
4.871
229,175
+0.00(+0.06%)
Jul 07, 2009
4.992
4.992
4.843
4.868
200,077
-0.12(-2.47%)
Jul 06, 2009
5.005
5.010
4.837
4.992
192,449
-0.02(-0.45%)
Jul 02, 2009
5.118
5.118
4.868
5.014
290,547
-0.19(-3.59%)
Jul 01, 2009
5.126
5.275
5.117
5.201
324,523
+0.14(+2.67%)
Jun 30, 2009
5.034
5.150
4.981
5.066
241,169
+0.01(+0.15%)
Jun 29, 2009
5.133
5.217
5.002
5.058
358,338
-0.07(-1.35%)
Jun 26, 2009
5.209
5.242
5.019
5.127
636,141
-0.10(-1.93%)
Jun 25, 2009
5.207
5.300
5.001
5.228
336,968
+0.20(+3.92%)
Jun 24, 2009
5.215
5.216
4.992
5.031
213,453
-0.12(-2.25%)
Jun 23, 2009
5.342
5.503
5.142
5.147
342,896
-0.18(-3.31%)
Jun 22, 2009
5.549
5.549
5.282
5.323
340,251
-0.25(-4.41%)
Jun 19, 2009
5.634
5.634
5.466
5.568
345,773
+0.05(+0.82%)
Jun 18, 2009
5.404
5.583
5.354
5.523
270,839
+0.09(+1.72%)
Jun 17, 2009
5.406
5.571
5.305
5.430
318,575
+0.04(+0.81%)
Jun 16, 2009
5.589
5.589
5.353
5.386
266,998
-0.10(-1.86%)
Jun 15, 2009
5.604
5.650
5.434
5.488
229,793
-0.27(-4.75%)
Jun 12, 2009
5.658
5.791
5.497
5.762
307,399
+0.07(+1.16%)
Jun 11, 2009
5.705
5.815
5.678
5.696
200,735
+0.03(+0.45%)
Jun 10, 2009
5.847
5.917
5.592
5.671
303,252
-0.14(-2.36%)
Jun 09, 2009
5.866
5.961
5.788
5.807
204,589
-0.05(-0.90%)
Jun 08, 2009
5.726
5.949
5.695
5.860
275,051
-0.06(-1.09%)
Jun 05, 2009
6.017
6.041
5.844
5.925
322,934
-0.07(-1.23%)
Jun 04, 2009
5.976
6.038
5.827
5.999
414,415
+0.06(+1.01%)
Jun 03, 2009
5.880
5.938
5.759
5.938
180,667
-0.02(-0.28%)
Jun 02, 2009
5.935
6.008
5.775
5.955
428,329
+0.00(+0.08%)
Jun 01, 2009
5.944
5.950
5.737
5.950
555,997
+0.09(+1.57%)
May 29, 2009
5.854
5.941
5.818
5.859
282,394
+0.00(+0.00%)
May 28, 2009
5.780
5.908
5.657
5.859
438,303
+0.16(+2.80%)
May 27, 2009
5.833
5.919
5.677
5.699
193,226
-0.23(-3.91%)
May 26, 2009
5.433
5.973
5.433
5.931
385,310
+0.44(+7.94%)
May 22, 2009
5.758
5.815
5.455
5.494
257,888
-0.24(-4.17%)
May 21, 2009
5.740
5.911
5.666
5.734
389,005
-0.07(-1.27%)
May 20, 2009
6.074
6.120
5.762
5.807
251,562
-0.23(-3.81%)
May 19, 2009
5.934
6.095
5.860
6.038
197,286
+0.04(+0.60%)
May 18, 2009
5.868
6.020
5.771
6.002
381,463
+0.24(+4.13%)
May 15, 2009
5.568
6.074
5.540
5.764
429,372
+0.13(+2.30%)
May 14, 2009
5.493
5.728
5.479
5.634
142,725
+0.19(+3.43%)
May 13, 2009
5.756
5.759
5.400
5.448
316,967
-0.44(-7.42%)
May 12, 2009
5.967
6.078
5.800
5.884
260,007
-0.05(-0.79%)
May 11, 2009
5.866
5.978
5.519
5.931
251,602
-0.08(-1.33%)
May 08, 2009
5.565
6.122
5.565
6.011
594,564
+0.37(+6.48%)
May 07, 2009
5.115
5.711
5.038
5.645
758,494
+0.73(+14.78%)
May 06, 2009
5.156
5.174
4.846
4.918
194,077
-0.19(-3.71%)
May 05, 2009
5.126
5.193
5.029
5.108
253,688
-0.16(-2.95%)
May 04, 2009
5.206
5.270
5.079
5.263
214,065
+0.16(+3.16%)
May 01, 2009
5.237
5.379
5.026
5.102
287,172
-0.14(-2.61%)
Apr 30, 2009
5.454
5.454
5.142
5.239
510,267
-0.06(-1.16%)
Apr 29, 2009
5.085
5.415
5.085
5.300
338,982
+0.25(+5.01%)
Apr 28, 2009
4.886
5.213
4.840
5.047
223,773
+0.11(+2.32%)
Apr 27, 2009
5.032
5.111
4.816
4.933
251,170
-0.15(-2.99%)
Apr 24, 2009
5.029
5.279
5.029
5.085
398,175
+0.09(+1.87%)
Apr 23, 2009
5.142
5.360
4.886
4.992
409,684
-0.16(-3.10%)
Apr 22, 2009
5.222
5.448
5.099
5.151
292,594
-0.16(-3.09%)
Apr 21, 2009
4.983
5.360
4.983
5.315
362,219
+0.32(+6.48%)
Apr 20, 2009
5.367
5.367
4.992
4.992
338,331
-0.52(-9.40%)
Apr 17, 2009
5.494
5.544
5.339
5.510
199,732
+0.03(+0.63%)
Apr 16, 2009
5.287
5.526
5.193
5.475
175,903
+0.23(+4.45%)
Apr 15, 2009
5.100
5.279
4.974
5.242
134,804
+0.14(+2.65%)
Apr 14, 2009
5.135
5.211
5.016
5.106
160,241
-0.14(-2.72%)
Apr 13, 2009
5.254
5.401
5.183
5.249
215,746
-0.08(-1.52%)
Apr 09, 2009
5.028
5.359
4.921
5.330
515,982
+0.45(+9.22%)
Apr 08, 2009
4.753
4.921
4.750
4.880
276,188
+0.16(+3.31%)
Apr 07, 2009
4.847
4.992
4.691
4.724
334,762
-0.22(-4.50%)
Apr 06, 2009
4.862
5.041
4.832
4.947
384,161
+0.07(+1.42%)
Apr 03, 2009
4.765
4.927
4.683
4.877
408,700
+0.09(+1.82%)
Apr 02, 2009
4.545
4.993
4.515
4.790
560,542
+0.36(+8.04%)
Apr 01, 2009
4.436
4.575
4.244
4.433
447,765
-0.09(-2.00%)
Mar 31, 2009
4.643
4.718
4.482
4.524
253,070
-0.03(-0.56%)
Mar 30, 2009
4.531
4.704
4.254
4.549
291,484
-0.32(-6.52%)
Mar 26, 2009
4.665
4.867
4.619
4.867
394,407
+0.28(+6.17%)
Mar 25, 2009
4.465
4.715
4.339
4.584
391,683
+0.17(+3.85%)
Mar 24, 2009
4.483
4.734
4.414
4.414
237,926
-0.16(-3.55%)
Mar 23, 2009
4.185
4.591
4.139
4.576
448,503
+0.35(+8.38%)
Mar 20, 2009
4.235
4.441
4.221
4.223
409,418
-0.17(-3.77%)
Mar 19, 2009
4.358
4.409
4.214
4.388
249,841
+0.09(+2.07%)
Mar 18, 2009
4.032
4.391
4.026
4.300
328,895
+0.26(+6.37%)
Mar 17, 2009
3.889
4.053
3.853
4.042
255,130
+0.19(+5.04%)
Mar 16, 2009
4.191
4.275
3.819
3.848
291,823
-0.28(-6.85%)
Mar 13, 2009
3.943
4.162
3.842
4.131
273,536
+0.22(+5.74%)
Mar 12, 2009
3.658
3.950
3.612
3.907
473,754
+0.22(+5.83%)
Mar 11, 2009
3.660
3.779
3.562
3.692
484,678
+0.07(+1.95%)
Mar 10, 2009
3.407
3.771
3.397
3.621
652,568
+0.28(+8.53%)
Mar 09, 2009
3.522
3.561
3.117
3.336
880,029
-0.22(-6.18%)
Mar 06, 2009
3.735
3.810
3.388
3.556
787,339
-0.14(-3.90%)
Mar 05, 2009
4.205
4.477
3.693
3.701
915,081
-0.35(-8.66%)
Mar 04, 2009
3.976
4.123
3.884
4.051
353,282
-0.21(-4.91%)
Mar 02, 2009
4.417
4.473
4.245
4.260
315,426
-0.26(-5.70%)
Feb 27, 2009
4.537
4.751
4.449
4.518
268,260
-0.05(-1.12%)
Feb 26, 2009
4.608
4.807
4.561
4.569
251,256
-0.01(-0.26%)
Feb 25, 2009
4.763
4.763
4.521
4.581
241,375
-0.24(-5.02%)
Feb 24, 2009
4.706
4.908
4.622
4.823
277,071
+0.20(+4.30%)
Feb 23, 2009
4.751
4.811
4.617
4.625
167,344
-0.06(-1.35%)
Feb 20, 2009
4.655
4.933
4.528
4.688
380,366
-0.05(-1.02%)
Feb 19, 2009
4.930
4.936
4.736
4.736
220,085
-0.14(-2.96%)
Feb 18, 2009
4.960
4.963
4.817
4.880
260,340
-0.04(-0.89%)
Feb 17, 2009
5.075
5.266
4.894
4.924
259,828
-0.20(-3.91%)
Feb 13, 2009
5.180
5.222
5.049
5.124
218,231
-0.02(-0.47%)
Feb 12, 2009
4.963
5.183
4.951
5.148
234,943
+0.03(+0.53%)
Feb 11, 2009
4.787
5.276
4.760
5.121
793,765
+0.37(+7.89%)
Feb 10, 2009
5.234
5.325
4.634
4.747
833,176
-0.51(-9.73%)
Feb 09, 2009
5.350
5.380
5.227
5.258
279,989
-0.08(-1.52%)
Feb 06, 2009
5.263
5.422
5.258
5.339
442,204
+0.05(+1.03%)
Feb 05, 2009
5.118
5.443
5.093
5.285
519,411
+0.17(+3.32%)
Feb 04, 2009
5.353
5.454
5.097
5.115
283,902
-0.22(-4.20%)
Feb 03, 2009
5.457
5.565
5.297
5.339
287,331
-0.08(-1.44%)
Feb 02, 2009
5.132
5.466
5.111
5.418
175,950
+0.22(+4.32%)
Jan 30, 2009
5.398
5.464
5.159
5.193
191,299
-0.12(-2.21%)
Jan 29, 2009
5.704
5.776
5.311
5.311
200,815
-0.49(-8.48%)
Jan 28, 2009
5.660
5.862
5.642
5.803
160,606
+0.22(+3.99%)
Jan 27, 2009
5.526
5.701
5.479
5.580
75,040
+0.06(+1.09%)
Jan 26, 2009
5.388
5.604
5.353
5.520
86,675
+0.17(+3.18%)
Jan 23, 2009
5.242
5.445
5.237
5.350
118,850
-0.07(-1.33%)
Jan 22, 2009
5.440
5.526
5.284
5.422
119,953
-0.14(-2.60%)
Jan 21, 2009
5.273
5.568
5.186
5.567
142,572
+0.37(+7.03%)
Jan 20, 2009
5.705
5.768
5.195
5.201
220,656
-0.57(-9.91%)
Jan 16, 2009
5.678
5.918
5.568
5.773
319,712
-0.06(-0.98%)
Jan 15, 2009
5.615
5.894
5.434
5.830
561,572
+0.21(+3.80%)
Jan 14, 2009
5.765
6.020
5.616
5.616
343,268
-0.29(-4.92%)
Jan 13, 2009
5.798
5.947
5.720
5.907
484,718
+0.08(+1.32%)
Jan 12, 2009
5.863
5.901
5.729
5.830
369,322
-0.06(-1.05%)
Jan 09, 2009
6.057
6.152
5.842
5.892
210,682
-0.11(-1.88%)
Jan 08, 2009
5.815
6.023
5.815
6.005
292,282
+0.09(+1.47%)
Jan 07, 2009
6.077
6.077
5.782
5.917
235,760
-0.27(-4.33%)
Jan 06, 2009
6.127
6.297
5.961
6.185
231,913
+0.06(+1.06%)
Jan 05, 2009
6.203
6.203
5.950
6.120
368,718
-0.07(-1.19%)
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.