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
Vvc Exploration Corp
(TSV:
VVC
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 7, 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
0.2900
0.2900
0.2900
0
+0.03(+11.54%)
Dec 30, 2009
0.2700
0.2750
0.2300
0.2600
34,800
-0.02(-5.45%)
Dec 29, 2009
0.2700
0.2750
0.2700
0.2750
115,000
+0.03(+10.00%)
Dec 24, 2009
0.2500
0.2500
0.2500
0.2500
200
-0.03(-10.71%)
Dec 23, 2009
0.2800
0.2800
0.2800
0.2800
2,000
+0.00(+0.00%)
Dec 22, 2009
0.2800
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Dec 21, 2009
0.2900
0.2900
0.2600
0.2800
57,000
+0.00(+0.00%)
Dec 18, 2009
0.2650
0.2900
0.2650
0.2800
16,000
-0.01(-3.45%)
Dec 17, 2009
0.2700
0.2900
0.2700
0.2900
15,000
+0.00(+0.00%)
Dec 16, 2009
0.2750
0.2900
0.2700
0.2900
28,600
-0.01(-1.69%)
Dec 15, 2009
0.2750
0.2950
0.2750
0.2950
7,700
+0.01(+1.72%)
Dec 14, 2009
0.2900
0.2900
0.2400
0.2900
68,900
+0.01(+1.75%)
Dec 11, 2009
0.2950
0.2950
0.2650
0.2850
8,200
-0.02(-6.56%)
Dec 10, 2009
0.2900
0.3050
0.2850
0.3050
3,500
+0.00(+0.00%)
Dec 09, 2009
0.3050
0.3050
0.3050
0.3050
0
+0.00(+0.00%)
Dec 08, 2009
0.3050
0.3050
0.2900
0.3050
3,350
+0.02(+5.17%)
Dec 07, 2009
0.2900
0.3100
0.2900
0.2900
17,000
-0.02(-4.92%)
Dec 04, 2009
0.3000
0.3050
0.2900
0.3050
23,600
-0.02(-4.69%)
Dec 03, 2009
0.3100
0.3200
0.3100
0.3200
60,500
+0.01(+1.59%)
Dec 02, 2009
0.3000
0.3150
0.2800
0.3150
38,500
-0.02(-4.55%)
Dec 01, 2009
0.3200
0.3300
0.2950
0.3300
36,300
+0.00(+0.00%)
Nov 30, 2009
0.3250
0.3300
0.3000
0.3300
89,000
+0.01(+3.13%)
Nov 27, 2009
0.2900
0.3200
0.2900
0.3200
15,500
+0.00(+0.00%)
Nov 26, 2009
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 25, 2009
0.3150
0.3200
0.3000
0.3200
131,598
+0.01(+1.59%)
Nov 24, 2009
0.3050
0.3150
0.3050
0.3150
115,500
+0.01(+3.28%)
Nov 23, 2009
0.2950
0.3050
0.2950
0.3050
7,000
-0.01(-1.61%)
Nov 20, 2009
0.3000
0.3100
0.3000
0.3100
38,100
+0.00(+0.00%)
Nov 19, 2009
0.3050
0.3100
0.2950
0.3100
163,000
+0.00(+0.00%)
Nov 18, 2009
0.2850
0.3100
0.2850
0.3100
225,745
+0.03(+12.73%)
Nov 17, 2009
0.2750
0.2900
0.2700
0.2750
32,000
-0.01(-1.79%)
Nov 16, 2009
0.2850
0.2850
0.2600
0.2800
30,000
+0.01(+3.70%)
Nov 13, 2009
0.2750
0.2850
0.2600
0.2700
129,700
-0.01(-1.82%)
Nov 12, 2009
0.2700
0.2750
0.2650
0.2750
9,000
+0.00(+0.00%)
Nov 11, 2009
0.2750
0.2750
0.2750
0.2750
500
+0.00(+0.00%)
Nov 10, 2009
0.2750
0.2750
0.2750
0.2750
500
+0.00(+0.00%)
Nov 09, 2009
0.2600
0.2900
0.2600
0.2750
24,000
-0.01(-1.79%)
Nov 06, 2009
0.2800
0.2800
0.2800
0.2800
5,000
-0.01(-3.45%)
Nov 05, 2009
0.2700
0.2900
0.2700
0.2900
40,528
-0.01(-1.69%)
Nov 04, 2009
0.2900
0.2950
0.2800
0.2950
134,500
+0.00(+0.00%)
Nov 03, 2009
0.2750
0.2950
0.2750
0.2950
10,500
+0.02(+7.27%)
Nov 02, 2009
0.3000
0.3000
0.2750
0.2750
90,500
+0.00(+0.00%)
Oct 30, 2009
0.3000
0.3050
0.2750
0.2750
35,650
-0.03(-9.84%)
Oct 29, 2009
0.3000
0.3050
0.2850
0.3050
61,349
+0.01(+1.67%)
Oct 28, 2009
0.3050
0.3050
0.2900
0.3000
97,058
-0.01(-1.64%)
Oct 27, 2009
0.2900
0.3050
0.2900
0.3050
40,000
+0.00(+0.00%)
Oct 26, 2009
0.2950
0.3050
0.2850
0.3050
102,516
+0.02(+5.17%)
Oct 23, 2009
0.2800
0.3000
0.2650
0.2900
375,400
+0.02(+7.41%)
Oct 22, 2009
0.2700
0.2750
0.2700
0.2700
140,150
-0.01(-1.82%)
Oct 21, 2009
0.2750
0.2900
0.2600
0.2750
164,453
-0.01(-5.17%)
Oct 20, 2009
0.2800
0.2900
0.2900
0.2900
10,984
+0.00(+0.00%)
Oct 19, 2009
0.2900
0.2900
0.2800
0.2900
14,000
+0.00(+0.00%)
Oct 16, 2009
0.2800
0.3000
0.2700
0.2900
71,000
+0.00(+0.00%)
Oct 15, 2009
0.2900
0.2900
0.2900
0.2900
7,000
-0.01(-3.33%)
Oct 14, 2009
0.2800
0.3000
0.2700
0.3000
68,500
+0.00(+0.00%)
Oct 13, 2009
0.3000
0.3000
0.2700
0.3000
34,000
-0.01(-3.23%)
Oct 09, 2009
0.2800
0.3100
0.2800
0.3100
37,600
+0.03(+8.77%)
Oct 08, 2009
0.2850
0.2850
0.2850
0.2850
10,000
-0.01(-1.72%)
Oct 07, 2009
0.3000
0.3000
0.2900
0.2900
17,461
-0.01(-3.33%)
Oct 06, 2009
0.2950
0.3050
0.2850
0.3000
145,556
+0.01(+1.69%)
Oct 05, 2009
0.2950
0.2950
0.2850
0.2950
30,412
+0.01(+1.72%)
Oct 02, 2009
0.3000
0.3000
0.2900
0.2900
113,500
-0.02(-4.92%)
Oct 01, 2009
0.3100
0.3200
0.3000
0.3050
77,169
+0.01(+3.39%)
Sep 30, 2009
0.2950
0.3150
0.2950
0.2950
71,500
-0.01(-1.67%)
Sep 29, 2009
0.2950
0.3000
0.2850
0.3000
28,500
-0.02(-6.25%)
Sep 28, 2009
0.3000
0.3200
0.3000
0.3200
57,000
+0.01(+3.23%)
Sep 25, 2009
0.2800
0.3100
0.2800
0.3100
188,100
+0.02(+6.90%)
Sep 24, 2009
0.2800
0.2900
0.2650
0.2900
40,500
+0.01(+3.57%)
Sep 23, 2009
0.2800
0.2800
0.2800
0.2800
5,000
+0.01(+3.70%)
Sep 22, 2009
0.2650
0.2700
0.2650
0.2700
27,500
-0.01(-1.82%)
Sep 21, 2009
0.2650
0.2750
0.2600
0.2750
50,600
+0.01(+1.85%)
Sep 18, 2009
0.2750
0.2750
0.2700
0.2700
26,900
-0.01(-5.26%)
Sep 17, 2009
0.2800
0.2850
0.2700
0.2850
25,900
+0.00(+0.00%)
Sep 16, 2009
0.2700
0.2850
0.2700
0.2850
62,500
+0.00(+1.79%)
Sep 15, 2009
0.2700
0.2800
0.2700
0.2800
6,000
+0.00(+0.00%)
Sep 14, 2009
0.2750
0.2800
0.2600
0.2800
82,500
+0.00(+0.00%)
Sep 11, 2009
0.2700
0.2800
0.2700
0.2800
8,297
+0.00(+0.00%)
Sep 10, 2009
0.2700
0.2800
0.2700
0.2800
25,500
+0.01(+3.70%)
Sep 09, 2009
0.2600
0.2700
0.2500
0.2700
19,000
+0.01(+1.89%)
Sep 08, 2009
0.2650
0.2650
0.2650
0.2650
25,500
+0.01(+1.92%)
Sep 04, 2009
0.2550
0.2600
0.2550
0.2600
19,500
+0.01(+4.00%)
Sep 03, 2009
0.2550
0.2700
0.2400
0.2500
121,500
-0.01(-1.96%)
Sep 02, 2009
0.2500
0.2650
0.2500
0.2550
41,800
-0.02(-5.56%)
Sep 01, 2009
0.2600
0.2700
0.2500
0.2700
85,700
+0.00(+0.00%)
Aug 31, 2009
0.2600
0.2700
0.2500
0.2700
85,700
+0.01(+1.89%)
Aug 28, 2009
0.2600
0.2650
0.2500
0.2650
76,500
-0.01(-1.85%)
Aug 27, 2009
0.2600
0.2700
0.2500
0.2700
68,520
+0.00(+0.00%)
Aug 26, 2009
0.2800
0.2800
0.2550
0.2700
81,500
-0.01(-5.26%)
Aug 25, 2009
0.2800
0.2850
0.2700
0.2850
40,500
-0.01(-1.72%)
Aug 24, 2009
0.2600
0.2900
0.2600
0.2900
58,500
+0.02(+7.41%)
Aug 21, 2009
0.2700
0.2700
0.2700
0.2700
29,700
+0.00(+0.00%)
Aug 20, 2009
0.2600
0.2700
0.2500
0.2700
117,500
+0.01(+3.85%)
Aug 19, 2009
0.2550
0.2650
0.2300
0.2600
135,500
+0.00(+0.00%)
Aug 18, 2009
0.2500
0.2700
0.2500
0.2600
66,932
-0.02(-7.14%)
Aug 17, 2009
0.2850
0.3000
0.2350
0.2800
155,870
-0.02(-6.67%)
Aug 14, 2009
0.2950
0.3100
0.2650
0.3000
130,100
+0.00(+0.00%)
Aug 13, 2009
0.3000
0.3000
0.2800
0.3000
79,880
-0.01(-1.64%)
Aug 12, 2009
0.2950
0.3050
0.2900
0.3050
25,500
+0.01(+1.67%)
Aug 11, 2009
0.3000
0.3050
0.2900
0.3000
25,500
-0.01(-3.23%)
Aug 10, 2009
0.3050
0.3150
0.2900
0.3100
63,400
+0.01(+3.33%)
Aug 07, 2009
0.3000
0.3100
0.2900
0.3000
21,000
-0.02(-4.76%)
Aug 06, 2009
0.3200
0.3300
0.2800
0.3150
243,000
+0.02(+5.00%)
Aug 05, 2009
0.3000
0.3250
0.3000
0.3000
48,500
+0.00(+0.00%)
Aug 04, 2009
0.3350
0.3350
0.3000
0.3000
185,500
-0.05(-14.29%)
Jul 31, 2009
0.3200
0.3500
0.2950
0.3500
116,000
+0.02(+7.69%)
Jul 30, 2009
0.3050
0.3250
0.2800
0.3250
54,800
+0.01(+1.56%)
Jul 29, 2009
0.3100
0.3200
0.2900
0.3200
32,000
-0.01(-1.54%)
Jul 28, 2009
0.3500
0.3500
0.2650
0.3250
185,200
-0.02(-4.41%)
Jul 27, 2009
0.3600
0.3600
0.3250
0.3400
45,000
-0.02(-5.56%)
Jul 24, 2009
0.3450
0.3600
0.3300
0.3600
37,100
+0.01(+2.86%)
Jul 23, 2009
0.3450
0.3550
0.3100
0.3500
134,000
-0.01(-2.78%)
Jul 22, 2009
0.3550
0.3600
0.3500
0.3600
32,500
-0.01(-2.70%)
Jul 21, 2009
0.3700
0.3700
0.3650
0.3700
21,700
+0.01(+1.37%)
Jul 20, 2009
0.3450
0.3650
0.3400
0.3650
65,500
+0.00(+0.00%)
Jul 17, 2009
0.3200
0.3650
0.3050
0.3650
275,100
+0.04(+12.31%)
Jul 16, 2009
0.3200
0.3250
0.3000
0.3250
47,000
-0.01(-1.52%)
Jul 15, 2009
0.3200
0.3300
0.3000
0.3300
102,945
+0.01(+1.54%)
Jul 14, 2009
0.3100
0.3300
0.3050
0.3250
35,100
+0.02(+4.84%)
Jul 13, 2009
0.3600
0.3600
0.3000
0.3100
263,588
-0.06(-16.22%)
Jul 10, 2009
0.3500
0.3750
0.3450
0.3700
254,600
+0.02(+4.23%)
Jul 09, 2009
0.3750
0.3800
0.3500
0.3550
193,500
+0.01(+1.43%)
Jul 08, 2009
0.3500
0.3800
0.3450
0.3500
258,000
+0.00(+0.00%)
Jul 07, 2009
0.3100
0.3500
0.3100
0.3500
373,100
+0.02(+7.69%)
Jul 06, 2009
0.3000
0.3250
0.3000
0.3250
337,211
+0.04(+12.07%)
Jul 03, 2009
0.2750
0.2900
0.2700
0.2900
20,800
+0.01(+3.57%)
Jul 02, 2009
0.2750
0.2800
0.2700
0.2800
26,500
-0.00(-1.75%)
Jun 30, 2009
0.2850
0.2850
0.2750
0.2850
19,500
+0.00(+0.00%)
Jun 29, 2009
0.2900
0.2900
0.2700
0.2850
19,500
-0.01(-1.72%)
Jun 26, 2009
0.2900
0.2900
0.2700
0.2900
46,842
-0.01(-1.69%)
Jun 25, 2009
0.2800
0.3000
0.2600
0.2950
87,000
+0.00(+0.00%)
Jun 24, 2009
0.2800
0.3000
0.2600
0.2950
87,000
+0.01(+5.36%)
Jun 23, 2009
0.2900
0.2900
0.2750
0.2800
64,300
-0.03(-9.68%)
Jun 22, 2009
0.3000
0.3100
0.2900
0.3100
181,700
+0.02(+5.08%)
Jun 19, 2009
0.2800
0.3000
0.2750
0.2950
66,500
+0.01(+5.36%)
Jun 18, 2009
0.2700
0.2800
0.2650
0.2800
62,100
+0.00(+0.00%)
Jun 17, 2009
0.2800
0.2900
0.2650
0.2800
129,500
-0.00(-1.75%)
Jun 16, 2009
0.2850
0.2850
0.2850
0.2850
2,500
-0.01(-1.72%)
Jun 15, 2009
0.3000
0.3000
0.2900
0.2900
59,500
-0.01(-3.33%)
Jun 12, 2009
0.2950
0.3000
0.2800
0.3000
195,164
+0.01(+1.69%)
Jun 11, 2009
0.2950
0.2950
0.2850
0.2950
101,700
+0.00(+0.00%)
Jun 10, 2009
0.2700
0.2950
0.2500
0.2950
335,500
+0.03(+11.32%)
Jun 09, 2009
0.2600
0.2650
0.2500
0.2650
73,500
+0.01(+3.92%)
Jun 08, 2009
0.2350
0.2700
0.2350
0.2550
93,500
+0.02(+8.51%)
Jun 05, 2009
0.2450
0.2450
0.2150
0.2350
99,500
-0.01(-2.08%)
Jun 04, 2009
0.2500
0.2600
0.2400
0.2400
420,500
+0.00(+0.00%)
Jun 03, 2009
0.2150
0.2550
0.2050
0.2400
205,800
+0.02(+9.09%)
Jun 02, 2009
0.2000
0.2300
0.2000
0.2200
201,000
+0.02(+10.00%)
Jun 01, 2009
0.2100
0.2200
0.1950
0.2000
38,000
-0.00(-2.44%)
May 29, 2009
0.1950
0.2100
0.1950
0.2050
123,500
+0.00(+2.50%)
May 28, 2009
0.1900
0.2000
0.1800
0.2000
35,500
+0.01(+5.26%)
May 27, 2009
0.1850
0.1900
0.1700
0.1900
104,500
+0.01(+2.70%)
May 26, 2009
0.2050
0.2050
0.1600
0.1850
234,000
-0.02(-11.90%)
May 25, 2009
0.1950
0.2100
0.1900
0.2100
78,845
-0.01(-4.55%)
May 22, 2009
0.2100
0.2200
0.1950
0.2200
36,200
+0.01(+2.33%)
May 21, 2009
0.2250
0.2300
0.1950
0.2150
142,500
-0.02(-6.52%)
May 20, 2009
0.2350
0.2400
0.2250
0.2300
71,100
-0.00(-2.13%)
May 19, 2009
0.2300
0.2350
0.2200
0.2350
124,130
+0.01(+4.44%)
May 15, 2009
0.2050
0.2300
0.2050
0.2250
154,500
+0.02(+7.14%)
May 14, 2009
0.2150
0.2250
0.2100
0.2100
154,500
+0.01(+5.00%)
May 13, 2009
0.2100
0.2300
0.2000
0.2000
76,000
-0.00(-2.44%)
May 12, 2009
0.2250
0.2250
0.2050
0.2050
101,000
+0.00(+0.00%)
May 11, 2009
0.2150
0.2250
0.2050
0.2050
34,500
-0.03(-12.77%)
May 08, 2009
0.2100
0.2350
0.2050
0.2350
121,800
+0.04(+20.51%)
May 07, 2009
0.1950
0.2300
0.1950
0.1950
305,000
+0.01(+2.63%)
May 06, 2009
0.1850
0.2050
0.1850
0.1900
122,150
+0.01(+2.70%)
May 05, 2009
0.1700
0.1850
0.1700
0.1850
47,500
+0.01(+8.82%)
May 04, 2009
0.1750
0.1750
0.1600
0.1700
20,500
-0.00(-2.86%)
May 01, 2009
0.1650
0.1750
0.1650
0.1750
25,500
+0.01(+6.06%)
Apr 30, 2009
0.1500
0.1650
0.1500
0.1650
5,500
+0.02(+10.00%)
Apr 29, 2009
0.1650
0.1750
0.1500
0.1500
70,000
-0.02(-11.76%)
Apr 28, 2009
0.1700
0.1700
0.1700
0.1700
51,500
+0.02(+9.68%)
Apr 27, 2009
0.1850
0.1850
0.1550
0.1550
134,582
-0.02(-8.82%)
Apr 24, 2009
0.1500
0.1700
0.1500
0.1700
40,000
-0.01(-5.56%)
Apr 22, 2009
0.1650
0.1800
0.1500
0.1800
64,000
+0.02(+12.50%)
Apr 21, 2009
0.1600
0.1800
0.1500
0.1600
37,000
-0.02(-13.51%)
Apr 17, 2009
0.1850
0.1850
0.1850
0.1850
8,500
+0.01(+2.78%)
Apr 16, 2009
0.1600
0.1850
0.1350
0.1800
289,500
+0.01(+9.09%)
Apr 15, 2009
0.1650
0.1800
0.1650
0.1650
18,500
+0.00(+0.00%)
Apr 14, 2009
0.1650
0.1650
0.1650
0.1650
1,000
+0.00(+0.00%)
Apr 13, 2009
0.1650
0.1650
0.1450
0.1650
82,000
+0.01(+3.13%)
Apr 09, 2009
0.1600
0.1700
0.1500
0.1600
13,000
-0.01(-5.88%)
Apr 08, 2009
0.1650
0.1700
0.1600
0.1700
8,500
+0.01(+6.25%)
Apr 07, 2009
0.1600
0.1600
0.1500
0.1600
64,500
+0.00(+0.00%)
Apr 06, 2009
0.1600
0.1600
0.1600
0.1600
2,800
-0.01(-8.57%)
Apr 01, 2009
0.1700
0.1900
0.1700
0.1750
77,000
-0.02(-7.89%)
Mar 31, 2009
0.1800
0.1900
0.1800
0.1900
7,500
+0.01(+2.70%)
Mar 30, 2009
0.1900
0.1900
0.1800
0.1850
54,000
-0.02(-9.76%)
Mar 26, 2009
0.2050
0.2050
0.2000
0.2050
44,000
-0.02(-6.82%)
Mar 25, 2009
0.2000
0.2200
0.1950
0.2200
80,500
+0.02(+12.82%)
Mar 24, 2009
0.1950
0.2050
0.1950
0.1950
98,000
-0.01(-2.50%)
Mar 23, 2009
0.1900
0.2000
0.1900
0.2000
53,000
+0.02(+8.11%)
Mar 20, 2009
0.1900
0.1900
0.1850
0.1850
53,000
-0.01(-2.63%)
Mar 19, 2009
0.2150
0.2150
0.1900
0.1900
31,000
-0.02(-11.63%)
Mar 18, 2009
0.1950
0.2150
0.1950
0.2150
127,200
+0.02(+10.26%)
Mar 17, 2009
0.2000
0.2100
0.1750
0.1950
326,500
+0.01(+2.63%)
Mar 16, 2009
0.2000
0.2100
0.1900
0.1900
56,000
-0.01(-5.00%)
Mar 13, 2009
0.1950
0.2000
0.1850
0.2000
107,000
+0.02(+11.11%)
Mar 12, 2009
0.1800
0.1800
0.1800
0.1800
33,000
+0.01(+2.86%)
Mar 11, 2009
0.1900
0.1950
0.1750
0.1750
195,500
+0.00(+2.94%)
Mar 10, 2009
0.1600
0.1800
0.1600
0.1700
116,000
+0.00(+0.00%)
Mar 09, 2009
0.1700
0.1700
0.1700
0.1700
722
+0.01(+3.03%)
Mar 06, 2009
0.1750
0.1750
0.1650
0.1650
66,000
-0.01(-5.71%)
Mar 05, 2009
0.1750
0.1750
0.1750
0.1750
8,000
-0.02(-7.89%)
Mar 04, 2009
0.1750
0.1900
0.1750
0.1900
27,000
+0.01(+5.56%)
Mar 02, 2009
0.2100
0.2100
0.1800
0.1800
119,380
-0.03(-14.29%)
Feb 27, 2009
0.1900
0.2100
0.1800
0.2100
164,000
+0.01(+5.00%)
Feb 26, 2009
0.1700
0.2000
0.1700
0.2000
107,500
+0.02(+8.11%)
Feb 25, 2009
0.1700
0.1850
0.1700
0.1850
30,000
+0.01(+2.78%)
Feb 24, 2009
0.1800
0.1800
0.1700
0.1800
25,500
+0.00(+0.00%)
Feb 23, 2009
0.1700
0.1800
0.1700
0.1800
106,000
+0.01(+5.88%)
Feb 20, 2009
0.1550
0.1750
0.1500
0.1700
408,500
+0.01(+6.25%)
Feb 19, 2009
0.1600
0.1700
0.1600
0.1600
184,500
-0.01(-5.88%)
Feb 18, 2009
0.1600
0.1700
0.1450
0.1700
132,500
+0.02(+13.33%)
Feb 17, 2009
0.1500
0.1600
0.1500
0.1500
65,872
+0.00(+0.00%)
Feb 13, 2009
0.1400
0.1600
0.1200
0.1500
144,000
+0.02(+15.38%)
Feb 12, 2009
0.1300
0.1300
0.1250
0.1300
0
+0.00(+0.00%)
Feb 11, 2009
0.1300
0.1300
0.1250
0.1300
47,350
-0.01(-7.14%)
Feb 10, 2009
0.1400
0.1400
0.1400
0.1400
15,000
+0.00(+0.00%)
Feb 09, 2009
0.1500
0.1500
0.1400
0.1400
26,000
-0.01(-6.67%)
Feb 06, 2009
0.1350
0.1650
0.1350
0.1500
35,500
+0.01(+11.11%)
Feb 05, 2009
0.1400
0.1450
0.1350
0.1350
46,000
-0.03(-18.18%)
Feb 04, 2009
0.1300
0.1700
0.1200
0.1650
545,938
+0.04(+32.00%)
Feb 03, 2009
0.1250
0.1250
0
+0.00(+0.00%)
Feb 02, 2009
0.1250
0.1350
0.1250
0.1250
147,000
-0.01(-7.41%)
Jan 30, 2009
0.1450
0.1450
0.1200
0.1350
3,665,990
+0.00(+0.00%)
Jan 29, 2009
0.1500
0.1500
0.1300
0.1350
316,500
+0.00(+0.00%)
Jan 28, 2009
0.1350
0.1350
0
+0.00(+0.00%)
Jan 27, 2009
0.1350
0.1350
0.1350
0.1350
1,700
-0.01(-3.57%)
Jan 26, 2009
0.1550
0.1700
0.1400
0.1400
52,235
-0.04(-22.22%)
Jan 23, 2009
0.1450
0.1800
0.1400
0.1800
127,000
+0.03(+20.00%)
Jan 22, 2009
0.1400
0.1500
0.1400
0.1500
12,000
+0.02(+20.00%)
Jan 21, 2009
0.1250
0.1250
0.1250
0.1250
20,000
+0.00(+0.00%)
Jan 20, 2009
0.1250
0.1250
0.1250
0.1250
820
-0.02(-13.79%)
Jan 19, 2009
0.1450
0.1450
0.1200
0.1450
43,500
+0.02(+20.83%)
Jan 16, 2009
0.1400
0.1400
0.1150
0.1200
19,000
+0.00(+0.00%)
Jan 15, 2009
0.1200
0.1200
0.1200
0.1200
2,438
-0.02(-14.29%)
Jan 14, 2009
0.1250
0.1400
0.1200
0.1400
39,300
+0.02(+12.00%)
Jan 13, 2009
0.1250
0.1400
0.1200
0.1250
3,500
-0.02(-10.71%)
Jan 12, 2009
0.1400
0.1400
0
+0.00(+0.00%)
Jan 09, 2009
0.1300
0.1500
0.1300
0.1400
18,000
+0.03(+27.27%)
Jan 08, 2009
0.1150
0.1150
0.1100
0.1100
12,000
-0.01(-8.33%)
Jan 07, 2009
0.1150
0.1250
0.1150
0.1200
58,500
+0.01(+14.29%)
Jan 06, 2009
0.1400
0.1500
0.1050
0.1050
82,152
-0.10(-47.50%)
Jan 05, 2009
0.1050
0.2000
0.1050
0.2000
66,000
+0.07(+53.85%)
Jan 02, 2009
0.1100
0.1300
0.1100
0.1300
24,400
+0.03(+23.81%)
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.