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
Horizon Bancorp
(NQ:
HBNC
)
12.22
+0.15 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.092
2.122
2.122
2.122
181,910
+0.04(+2.01%)
Dec 30, 2009
1.989
2.088
1.989
2.080
81,294
+0.12(+6.00%)
Dec 29, 2009
1.955
1.962
1.955
1.962
13,146
+0.01(+0.67%)
Dec 28, 2009
1.936
1.949
1.930
1.949
10,112
+0.01(+0.68%)
Dec 24, 2009
1.957
1.960
1.923
1.936
10,242
+0.03(+1.37%)
Dec 23, 2009
1.949
1.949
1.910
1.910
47,770
+0.00(+0.07%)
Dec 22, 2009
1.930
1.930
1.897
1.909
17,579
+0.01(+0.62%)
Dec 21, 2009
1.887
1.949
1.887
1.897
52,731
-0.01(-0.68%)
Dec 18, 2009
1.881
1.949
1.881
1.910
53,044
-0.04(-2.08%)
Dec 17, 2009
1.897
1.951
1.874
1.951
56,002
+0.07(+3.90%)
Dec 16, 2009
1.904
1.910
1.860
1.877
105,271
-0.02(-1.03%)
Dec 15, 2009
1.897
1.897
1.897
1.897
764
-0.04(-1.83%)
Dec 14, 2009
1.923
1.945
1.923
1.932
84,840
-0.03(-1.47%)
Dec 11, 2009
1.961
1.961
1.961
1.961
764
+0.09(+4.75%)
Dec 10, 2009
1.872
1.957
1.851
1.872
27,546
-0.02(-1.31%)
Dec 09, 2009
1.901
1.962
1.897
1.897
47,770
-0.08(-4.16%)
Dec 08, 2009
1.884
1.980
1.867
1.980
51,194
+0.08(+4.34%)
Dec 07, 2009
1.943
1.943
1.872
1.897
40,624
-0.05(-2.62%)
Dec 04, 2009
1.949
1.956
1.945
1.948
19,895
+0.01(+0.27%)
Dec 03, 2009
1.959
1.962
1.943
1.943
18,068
+0.01(+0.34%)
Dec 02, 2009
1.976
1.976
1.936
1.936
14,797
-0.02(-1.07%)
Dec 01, 2009
1.949
1.991
1.949
1.957
215,365
+0.01(+0.40%)
Nov 30, 2009
1.949
1.949
1.949
1.949
9,171
+0.00(+0.00%)
Nov 25, 2009
1.949
1.949
1.949
1.949
16,815
-0.01(-0.67%)
Nov 24, 2009
1.952
1.995
1.949
1.962
17,946
-0.03(-1.64%)
Nov 23, 2009
1.991
1.995
1.991
1.995
34,547
+0.05(+2.69%)
Nov 20, 2009
1.962
1.962
1.943
1.943
3,133
-0.02(-1.00%)
Nov 19, 2009
1.966
2.014
1.949
1.962
32,873
-0.02(-1.25%)
Nov 18, 2009
1.997
2.004
1.982
1.987
6,114
+0.01(+0.60%)
Nov 17, 2009
1.980
1.980
1.976
1.976
6,114
-0.03(-1.31%)
Nov 16, 2009
2.032
2.032
1.977
2.002
40,264
-0.03(-1.29%)
Nov 13, 2009
2.061
2.115
2.028
2.028
17,075
-0.03(-1.59%)
Nov 12, 2009
2.117
2.117
2.061
2.061
4,585
-0.08(-3.67%)
Nov 11, 2009
2.139
2.139
2.139
2.139
5,977
+0.11(+5.48%)
Nov 10, 2009
2.033
2.050
2.028
2.028
12,664
-0.00(-0.13%)
Nov 06, 2009
2.031
2.031
2.031
2.031
0
-0.08(-3.60%)
Nov 05, 2009
2.160
2.161
2.100
2.106
44,805
-0.05(-2.42%)
Nov 03, 2009
2.159
2.159
2.159
2.159
0
-0.00(-0.06%)
Nov 02, 2009
2.178
2.249
2.160
2.160
48,680
+0.00(+0.06%)
Oct 30, 2009
2.160
2.171
2.159
2.159
41,120
-0.01(-0.66%)
Oct 29, 2009
2.205
2.205
2.173
2.173
18,145
-0.03(-1.42%)
Oct 28, 2009
2.165
2.249
2.161
2.205
19,834
-0.03(-1.46%)
Oct 27, 2009
2.224
2.237
2.220
2.237
81,546
+0.01(+0.59%)
Oct 26, 2009
2.174
2.239
2.160
2.224
49,329
+0.07(+3.03%)
Oct 23, 2009
2.157
2.171
2.143
2.159
23,006
+0.02(+0.73%)
Oct 22, 2009
2.159
2.171
2.122
2.143
44,323
-0.02(-0.73%)
Oct 21, 2009
2.159
2.178
2.159
2.159
11,701
+0.00(+0.00%)
Oct 20, 2009
2.177
2.177
2.159
2.159
26,384
-0.00(-0.12%)
Oct 19, 2009
2.198
2.198
2.160
2.161
12,970
-0.10(-4.23%)
Oct 16, 2009
2.257
2.257
2.257
2.257
4,631
+0.01(+0.41%)
Oct 15, 2009
2.185
2.248
2.185
2.248
9,936
-0.01(-0.41%)
Oct 14, 2009
2.257
2.257
2.257
2.257
764
+0.10(+4.42%)
Oct 13, 2009
2.135
2.210
2.135
2.161
32,881
-0.09(-4.06%)
Oct 12, 2009
2.253
2.253
2.253
2.253
764
+0.05(+2.20%)
Oct 09, 2009
2.207
2.207
2.205
2.205
3,072
-0.02(-0.88%)
Oct 08, 2009
2.224
2.224
2.224
2.224
1,528
-0.01(-0.29%)
Oct 07, 2009
2.230
2.231
2.230
2.231
5,350
+0.00(+0.00%)
Oct 06, 2009
2.245
2.249
2.224
2.231
19,933
-0.01(-0.44%)
Oct 05, 2009
2.318
2.318
2.241
2.241
2,292
+0.02(+0.74%)
Oct 01, 2009
2.224
2.224
2.224
2.224
0
-0.01(-0.58%)
Sep 30, 2009
2.250
2.309
2.237
2.237
6,878
+0.01(+0.53%)
Sep 29, 2009
2.188
2.225
2.185
2.225
6,878
-0.06(-2.80%)
Sep 25, 2009
2.257
2.290
2.290
2.290
41,273
+0.03(+1.45%)
Sep 23, 2009
2.257
2.257
2.257
2.257
6,878
-0.02(-0.86%)
Sep 22, 2009
2.283
2.303
2.270
2.276
23,694
-0.01(-0.51%)
Sep 21, 2009
2.286
2.288
2.255
2.288
14,033
-0.00(-0.06%)
Sep 18, 2009
2.290
2.290
2.290
2.290
1,757
+0.04(+1.76%)
Sep 17, 2009
2.195
2.254
2.195
2.250
7,643
+0.06(+2.56%)
Sep 16, 2009
2.194
2.194
2.190
2.194
8,606
+0.06(+2.94%)
Sep 15, 2009
2.157
2.224
2.131
2.131
103,948
-0.11(-4.74%)
Sep 14, 2009
2.248
2.248
2.237
2.237
5,472
+0.10(+4.72%)
Sep 11, 2009
2.134
2.258
2.130
2.137
5,365
-0.00(-0.06%)
Sep 10, 2009
2.193
2.201
2.037
2.138
11,892
-0.15(-6.63%)
Sep 09, 2009
2.290
2.290
2.290
2.290
3,057
+0.01(+0.46%)
Sep 08, 2009
2.224
2.279
2.191
2.279
27,515
+0.12(+5.58%)
Sep 04, 2009
2.109
2.159
2.108
2.159
13,757
+0.04(+1.85%)
Sep 03, 2009
2.157
2.157
2.106
2.119
36,726
-0.03(-1.22%)
Sep 02, 2009
2.122
2.159
2.122
2.146
19,108
+0.00(+0.00%)
Sep 01, 2009
2.223
2.169
2.142
2.146
50,399
+0.03(+1.61%)
Aug 31, 2009
2.223
2.223
2.093
2.112
24,236
-0.06(-2.83%)
Aug 28, 2009
2.173
2.173
2.173
2.173
2,124
+0.00(+0.06%)
Aug 27, 2009
2.126
2.172
2.126
2.172
5,350
+0.08(+3.75%)
Aug 26, 2009
2.077
2.093
2.076
2.093
14,216
+0.03(+1.59%)
Aug 25, 2009
2.062
2.062
2.061
2.061
3,859
+0.01(+0.32%)
Aug 24, 2009
2.093
2.093
2.054
2.054
8,407
-0.01(-0.63%)
Aug 21, 2009
2.067
2.067
2.067
2.067
764
+0.01(+0.64%)
Aug 20, 2009
2.106
2.106
2.054
2.054
18,397
-0.01(-0.44%)
Aug 19, 2009
2.108
2.158
2.058
2.063
18,343
-0.10(-4.63%)
Aug 18, 2009
2.163
2.163
2.163
2.163
1,528
+0.09(+4.32%)
Aug 14, 2009
2.067
2.100
2.061
2.074
201,569
+0.01(+0.63%)
Aug 13, 2009
2.061
2.127
2.051
2.061
29,075
+0.00(+0.06%)
Aug 12, 2009
2.049
2.059
2.041
2.059
5,732
+0.03(+1.35%)
Aug 11, 2009
2.034
2.049
2.021
2.032
79,146
-0.02(-0.77%)
Aug 10, 2009
2.095
2.126
2.048
2.048
26,904
+0.00(+0.00%)
Aug 07, 2009
2.042
2.112
2.038
2.048
136,203
+0.01(+0.32%)
Aug 06, 2009
2.100
2.100
2.041
2.041
7,643
-0.05(-2.50%)
Aug 05, 2009
2.093
2.151
2.093
2.093
44,224
-0.06(-2.85%)
Aug 04, 2009
2.134
2.155
2.113
2.155
37,880
+0.05(+2.30%)
Aug 03, 2009
2.029
2.165
2.029
2.106
22,838
-0.03(-1.35%)
Jul 31, 2009
2.144
2.144
2.028
2.135
16,050
+0.04(+2.00%)
Jul 30, 2009
2.161
2.161
2.093
2.093
7,673
+0.00(+0.00%)
Jul 29, 2009
2.095
2.095
2.093
2.093
7,864
-0.07(-3.03%)
Jul 27, 2009
2.029
2.159
2.159
2.159
9,936
+0.12(+6.11%)
Jul 24, 2009
2.054
2.054
2.034
2.034
14,522
-0.03(-1.58%)
Jul 23, 2009
2.087
2.093
2.067
2.067
38,048
+0.01(+0.64%)
Jul 21, 2009
2.054
2.054
2.054
2.054
3,057
+0.00(+0.00%)
Jul 20, 2009
2.057
2.103
2.054
2.054
8,713
+0.06(+2.95%)
Jul 17, 2009
2.025
2.025
1.995
1.995
25,536
-0.04(-2.06%)
Jul 15, 2009
2.051
2.037
2.037
2.037
13,757
+0.07(+3.80%)
Jul 14, 2009
2.036
2.048
1.962
1.962
27,454
-0.09(-4.34%)
Jul 13, 2009
2.037
2.121
2.036
2.051
25,222
-0.01(-0.45%)
Jul 10, 2009
2.061
2.061
2.061
2.061
1,528
-0.00(-0.06%)
Jul 09, 2009
2.070
2.070
2.062
2.062
3,821
-0.03(-1.43%)
Jul 08, 2009
2.139
2.139
2.092
2.092
3,821
+0.02(+0.87%)
Jul 07, 2009
2.080
2.080
2.074
2.074
2,292
-0.02(-0.94%)
Jul 06, 2009
2.130
2.130
2.067
2.093
72,382
-0.04(-1.88%)
Jul 02, 2009
2.127
2.133
2.127
2.133
4,157
-0.01(-0.69%)
Jul 01, 2009
2.146
2.148
2.146
2.148
3,821
+0.02(+1.05%)
Jun 30, 2009
2.147
2.218
2.126
2.126
4,585
-0.22(-9.22%)
Jun 29, 2009
2.347
2.348
2.342
2.342
4,303
+0.12(+5.29%)
Jun 26, 2009
2.224
2.224
2.224
2.224
4,585
-0.03(-1.51%)
Jun 25, 2009
2.229
2.358
2.097
2.258
31,345
-0.10(-4.16%)
Jun 24, 2009
2.407
2.407
2.356
2.356
18,886
-0.03(-1.32%)
Jun 23, 2009
2.409
2.433
2.388
2.388
41,189
-0.09(-3.64%)
Jun 19, 2009
2.471
2.478
2.478
2.478
16,815
+0.00(+0.00%)
Jun 18, 2009
2.475
2.478
2.407
2.478
7,643
-0.01(-0.32%)
Jun 15, 2009
2.486
2.486
2.486
2.486
0
+0.04(+1.77%)
Jun 12, 2009
2.437
2.466
2.437
2.443
3,821
-0.01(-0.43%)
Jun 11, 2009
2.486
2.486
2.409
2.453
6,878
+0.05(+2.18%)
Jun 10, 2009
2.399
2.410
2.399
2.401
2,292
-0.04(-1.50%)
Jun 09, 2009
2.394
2.486
2.394
2.437
27,515
+0.02(+0.92%)
Jun 08, 2009
2.433
2.440
2.415
2.415
109,329
-0.06(-2.33%)
Jun 05, 2009
2.394
2.473
2.394
2.473
3,752
-0.02(-1.00%)
Jun 04, 2009
2.498
2.498
2.498
2.498
1,605
+0.01(+0.47%)
Jun 02, 2009
2.486
2.486
2.486
2.486
1,528
+0.02(+0.96%)
Jun 01, 2009
2.486
2.488
2.399
2.462
6,236
-0.02(-0.95%)
May 29, 2009
2.420
2.486
2.419
2.486
36,603
+0.04(+1.44%)
May 27, 2009
2.355
2.451
2.451
2.451
18,343
+0.00(+0.05%)
May 26, 2009
2.386
2.449
2.363
2.449
3,959
+0.01(+0.54%)
May 22, 2009
2.427
2.437
2.427
2.436
9,607
+0.00(+0.11%)
May 21, 2009
2.376
2.538
2.375
2.433
33,492
-0.07(-2.87%)
May 20, 2009
2.543
2.543
2.329
2.505
13,964
+0.01(+0.31%)
May 19, 2009
2.499
2.499
2.498
2.498
194,521
-0.00(-0.05%)
May 18, 2009
2.543
2.543
2.445
2.499
7,849
+0.00(+0.05%)
May 15, 2009
2.543
2.545
2.388
2.498
19,910
+0.02(+0.90%)
May 14, 2009
2.423
2.525
2.356
2.475
40,272
-0.07(-2.72%)
May 13, 2009
2.610
2.610
2.471
2.545
47,189
+0.00(+0.00%)
May 12, 2009
2.485
2.577
2.483
2.545
48,634
+0.10(+4.12%)
May 11, 2009
2.483
2.486
2.420
2.444
69,913
+0.01(+0.54%)
May 08, 2009
2.355
2.486
2.345
2.431
53,281
+0.13(+5.87%)
May 07, 2009
2.257
2.303
2.257
2.296
48,175
+0.04(+1.92%)
May 06, 2009
2.220
2.253
2.220
2.253
28,578
+0.07(+3.18%)
May 05, 2009
2.140
2.197
2.140
2.184
19,987
+0.03(+1.21%)
May 04, 2009
2.121
2.224
2.061
2.157
111,538
+0.07(+3.58%)
May 01, 2009
2.014
2.087
2.014
2.083
4,593
+0.10(+4.88%)
Apr 30, 2009
1.943
2.015
1.939
1.986
60,145
+0.09(+4.69%)
Apr 29, 2009
1.942
1.942
1.897
1.897
16,861
+0.02(+0.90%)
Apr 28, 2009
1.817
1.949
1.817
1.880
66,894
+0.06(+3.46%)
Apr 27, 2009
1.635
1.823
1.635
1.817
155,556
+0.16(+9.80%)
Apr 24, 2009
1.523
1.700
1.518
1.655
251,732
+0.13(+8.58%)
Apr 23, 2009
1.524
1.524
1.524
1.524
28,280
+0.01(+0.43%)
Apr 22, 2009
1.524
1.524
1.507
1.518
101,671
+0.01(+0.43%)
Apr 21, 2009
1.524
1.524
1.472
1.511
76,241
-0.01(-0.86%)
Apr 20, 2009
1.524
1.524
1.505
1.524
35,159
+0.00(+0.17%)
Apr 17, 2009
1.524
1.524
1.522
1.522
11,342
-0.00(-0.17%)
Apr 16, 2009
1.523
1.524
1.523
1.524
8,063
+0.03(+2.10%)
Apr 15, 2009
1.524
1.524
1.493
1.493
19,108
-0.01(-0.95%)
Apr 14, 2009
1.527
1.527
1.472
1.507
85,604
+0.00(+0.17%)
Apr 13, 2009
1.498
1.524
1.492
1.505
374,850
+0.03(+2.22%)
Apr 09, 2009
1.456
1.472
1.439
1.472
178,654
+0.03(+2.27%)
Apr 08, 2009
1.439
1.439
1.439
1.439
2,292
-0.03(-2.22%)
Apr 07, 2009
1.472
1.472
1.472
1.472
7,643
-0.01(-0.62%)
Apr 06, 2009
1.492
1.492
1.472
1.481
15,783
+0.01(+0.94%)
Apr 03, 2009
1.426
1.472
1.426
1.467
17,503
+0.03(+1.95%)
Apr 02, 2009
1.491
1.492
1.439
1.439
36,580
-0.04(-2.65%)
Apr 01, 2009
1.490
1.492
1.414
1.478
25,849
+0.03(+1.80%)
Mar 31, 2009
1.452
1.452
1.452
1.452
1,352
+0.03(+2.30%)
Mar 30, 2009
1.374
1.477
1.374
1.420
13,949
-0.05(-3.13%)
Mar 26, 2009
1.505
1.505
1.465
1.465
14,422
-0.02(-1.32%)
Mar 25, 2009
1.492
1.492
1.472
1.485
49,566
-0.01(-0.44%)
Mar 24, 2009
1.489
1.492
1.489
1.492
34,784
+0.00(+0.00%)
Mar 23, 2009
1.505
1.505
1.487
1.492
35,923
-0.01(-0.44%)
Mar 19, 2009
1.503
1.503
1.467
1.498
4,150
+0.02(+1.51%)
Mar 18, 2009
1.465
1.476
1.456
1.476
75,217
-0.03(-1.91%)
Mar 17, 2009
1.531
1.531
1.505
1.505
3,439
-0.03(-1.71%)
Mar 16, 2009
1.511
1.531
1.510
1.531
6,878
+0.06(+4.37%)
Mar 13, 2009
1.502
1.502
1.465
1.467
12,152
+0.04(+2.84%)
Mar 12, 2009
1.437
1.437
1.426
1.426
4,746
+0.05(+3.32%)
Mar 11, 2009
1.439
1.439
1.380
1.380
2,292
+0.01(+0.52%)
Mar 10, 2009
1.388
1.388
1.373
1.373
33,997
-0.00(-0.28%)
Mar 09, 2009
1.494
1.494
1.377
1.377
13,314
-0.09(-6.04%)
Mar 06, 2009
1.456
1.465
1.456
1.465
2,812
-0.04(-2.61%)
Mar 05, 2009
1.498
1.505
1.448
1.505
18,267
+0.01(+0.44%)
Mar 04, 2009
1.492
1.498
1.492
1.498
221,594
-0.02(-1.29%)
Mar 02, 2009
1.480
1.518
1.480
1.518
6,878
-0.00(-0.17%)
Feb 27, 2009
1.537
1.537
1.507
1.520
98,590
+0.02(+1.04%)
Feb 26, 2009
1.505
1.505
1.505
1.505
47,388
-0.00(-0.09%)
Feb 25, 2009
1.537
1.537
1.505
1.506
18,129
+0.02(+1.41%)
Feb 24, 2009
1.481
1.511
1.480
1.485
27,233
-0.01(-0.44%)
Feb 23, 2009
1.492
1.492
1.492
1.492
7,643
-0.00(-0.18%)
Feb 20, 2009
1.549
1.558
1.492
1.494
160,134
+0.01(+0.62%)
Feb 19, 2009
1.549
1.550
1.485
1.485
69,936
-0.07(-4.22%)
Feb 18, 2009
1.557
1.557
1.550
1.550
38,850
-0.01(-0.42%)
Feb 17, 2009
1.505
1.557
1.501
1.557
126,443
+0.05(+3.48%)
Feb 13, 2009
1.440
1.505
1.440
1.505
7,742
+0.00(+0.00%)
Feb 12, 2009
1.505
1.535
1.505
1.505
31,857
-0.06(-4.09%)
Feb 11, 2009
1.569
1.569
1.569
1.569
764
+0.06(+4.26%)
Feb 10, 2009
1.518
1.557
1.505
1.505
13,803
-0.02(-1.29%)
Feb 09, 2009
1.563
1.566
1.524
1.524
65,419
+0.02(+1.30%)
Feb 06, 2009
1.505
1.505
1.505
1.505
6,596
-0.02(-1.29%)
Feb 05, 2009
1.570
1.570
1.518
1.524
3,676
-0.04(-2.25%)
Feb 04, 2009
1.505
1.559
1.505
1.559
8,407
+0.04(+2.30%)
Feb 03, 2009
1.557
1.609
1.519
1.524
137,839
-0.02(-1.02%)
Feb 02, 2009
1.649
1.650
1.537
1.540
135,362
-0.07(-4.31%)
Jan 30, 2009
1.633
1.635
1.609
1.609
144,718
-0.03(-1.60%)
Jan 29, 2009
1.662
1.662
1.635
1.635
11,464
-0.09(-5.23%)
Jan 28, 2009
1.726
1.726
1.726
1.726
15,286
+0.09(+5.52%)
Jan 27, 2009
1.603
1.635
1.583
1.635
16,517
+0.00(+0.00%)
Jan 26, 2009
1.630
1.655
1.629
1.635
70,318
+0.01(+0.32%)
Jan 23, 2009
1.664
1.668
1.609
1.630
179,174
-0.03(-1.89%)
Jan 22, 2009
1.662
1.662
1.662
1.662
5,411
-0.01(-0.39%)
Jan 21, 2009
1.668
1.668
1.668
1.668
4,585
-0.03(-1.77%)
Jan 20, 2009
1.668
1.706
1.642
1.698
38,980
+0.06(+3.43%)
Jan 16, 2009
1.626
1.642
1.622
1.642
9,171
-0.07(-4.05%)
Jan 15, 2009
1.711
1.711
1.711
1.711
764
-0.02(-0.98%)
Jan 13, 2009
1.635
1.728
1.728
1.728
9,936
+0.09(+5.68%)
Jan 08, 2009
1.635
1.635
1.635
1.635
0
+0.00(+0.00%)
Jan 07, 2009
1.635
1.635
1.635
1.635
3,821
+0.00(+0.00%)
Jan 06, 2009
1.637
1.637
1.635
1.635
4,700
+0.00(+0.00%)
Jan 05, 2009
1.655
1.655
1.635
1.635
24,458
+0.00(+0.00%)
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.