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
Micron Technology
(NQ:
MU
)
141.36
-1.78 (-1.24%)
Streaming Delayed Price
Updated: 4:00 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 30, 2011
6.158
6.256
6.133
6.178
15,537,235
+0.02(+0.32%)
Dec 29, 2011
6.070
6.187
6.030
6.158
14,126,750
+0.10(+1.62%)
Dec 28, 2011
6.148
6.217
5.952
6.060
19,717,472
-0.08(-1.28%)
Dec 27, 2011
6.237
6.286
6.089
6.138
13,695,289
-0.14(-2.27%)
Dec 23, 2011
6.374
6.423
6.138
6.281
23,920,934
+0.84(+15.43%)
Dec 21, 2011
5.785
5.795
5.421
5.441
27,010,924
-0.25(-4.32%)
Dec 20, 2011
5.490
5.716
5.480
5.687
19,326,112
+0.34(+6.34%)
Dec 19, 2011
5.598
5.637
5.343
5.348
32,181,582
-0.23(-4.14%)
Dec 16, 2011
5.490
5.598
5.412
5.578
23,518,576
+0.13(+2.34%)
Dec 15, 2011
5.431
5.480
5.382
5.451
17,487,612
+0.10(+1.83%)
Dec 14, 2011
5.539
5.628
5.215
5.353
37,665,860
-0.16(-2.85%)
Dec 13, 2011
5.696
5.844
5.470
5.510
20,882,508
-0.21(-3.61%)
Dec 12, 2011
5.618
5.741
5.529
5.716
20,360,076
-0.07(-1.19%)
Dec 09, 2011
5.736
5.883
5.687
5.785
24,422,982
+0.07(+1.20%)
Dec 08, 2011
5.863
5.991
5.677
5.716
33,171,730
-0.24(-3.96%)
Dec 07, 2011
5.520
5.971
5.461
5.952
32,083,440
+0.40(+7.26%)
Dec 06, 2011
5.647
5.667
5.402
5.549
32,287,720
-0.08(-1.40%)
Dec 05, 2011
5.765
5.785
5.578
5.628
26,492,284
-0.07(-1.21%)
Dec 02, 2011
5.883
5.903
5.578
5.696
27,838,080
-0.09(-1.53%)
Dec 01, 2011
5.853
5.873
5.647
5.785
22,537,790
-0.10(-1.67%)
Nov 30, 2011
5.755
5.912
5.667
5.883
20,067,636
+0.34(+6.21%)
Nov 29, 2011
5.529
5.647
5.461
5.539
21,194,850
+0.02(+0.36%)
Nov 28, 2011
5.647
5.755
5.451
5.520
22,672,884
+0.12(+2.18%)
Nov 25, 2011
5.559
5.755
5.362
5.402
18,596,016
-0.21(-3.68%)
Nov 23, 2011
5.922
5.932
5.569
5.608
40,446,840
-0.38(-6.39%)
Nov 22, 2011
5.952
6.246
5.903
5.991
38,793,616
+0.01(+0.16%)
Nov 21, 2011
5.971
6.050
5.755
5.981
42,148,104
-0.20(-3.18%)
Nov 18, 2011
6.246
6.413
6.040
6.178
44,412,004
-0.04(-0.63%)
Nov 17, 2011
6.787
6.875
6.168
6.217
97,817,104
-0.40(-6.08%)
Nov 16, 2011
5.353
6.718
5.353
6.620
73,388,232
+1.26(+23.44%)
Nov 15, 2011
5.215
5.608
5.161
5.362
42,662,108
+0.11(+2.06%)
Nov 14, 2011
5.303
5.333
5.127
5.254
23,361,048
-0.08(-1.47%)
Nov 11, 2011
5.166
5.343
5.166
5.333
19,639,962
+0.25(+4.83%)
Nov 10, 2011
5.402
5.451
4.970
5.087
54,036,968
-0.17(-3.18%)
Nov 09, 2011
5.618
5.618
5.235
5.254
37,391,328
-0.55(-9.48%)
Nov 08, 2011
5.785
5.853
5.647
5.804
23,585,542
+0.06(+1.03%)
Nov 07, 2011
5.706
5.804
5.588
5.745
25,272,648
-0.04(-0.68%)
Nov 04, 2011
5.569
5.844
5.480
5.785
21,189,840
+0.05(+0.86%)
Nov 03, 2011
5.412
5.765
5.264
5.736
33,081,208
+0.40(+7.55%)
Nov 02, 2011
5.303
5.431
5.245
5.333
22,981,432
+0.14(+2.65%)
Nov 01, 2011
5.294
5.362
5.195
5.195
30,749,814
-0.29(-5.37%)
Oct 31, 2011
5.667
5.687
5.470
5.490
24,129,026
-0.28(-4.93%)
Oct 28, 2011
5.578
5.795
5.549
5.775
22,209,512
+0.18(+3.16%)
Oct 27, 2011
5.598
5.657
5.389
5.598
54,831,008
+0.23(+4.30%)
Oct 26, 2011
5.431
5.510
5.117
5.367
51,014,476
-0.02(-0.46%)
Oct 25, 2011
5.510
5.539
5.382
5.392
27,015,102
-0.17(-3.00%)
Oct 24, 2011
5.353
5.578
5.353
5.559
35,079,404
+0.20(+3.66%)
Oct 21, 2011
5.569
5.745
5.303
5.362
40,018,700
-0.13(-2.33%)
Oct 20, 2011
5.421
5.539
5.274
5.490
23,866,078
+0.06(+1.09%)
Oct 19, 2011
5.637
5.741
5.412
5.431
28,043,984
-0.24(-4.16%)
Oct 18, 2011
5.362
5.696
5.303
5.667
31,931,824
+0.33(+6.16%)
Oct 17, 2011
5.529
5.578
5.313
5.338
30,176,744
-0.26(-4.65%)
Oct 14, 2011
5.490
5.598
5.343
5.598
31,891,426
+0.18(+3.26%)
Oct 13, 2011
5.019
5.480
5.009
5.421
38,243,376
+0.31(+6.15%)
Oct 12, 2011
5.186
5.205
5.087
5.107
26,051,644
+0.00(+0.00%)
Oct 11, 2011
5.068
5.195
5.024
5.107
24,256,572
+0.04(+0.78%)
Oct 10, 2011
5.117
5.186
4.999
5.068
27,444,822
+0.21(+4.24%)
Oct 07, 2011
4.852
4.940
4.753
4.862
30,223,260
-0.01(-0.20%)
Oct 06, 2011
4.822
4.911
4.685
4.871
36,636,524
+0.01(+0.20%)
Oct 05, 2011
4.420
4.891
4.282
4.862
54,104,796
+0.42(+9.51%)
Oct 04, 2011
4.125
4.439
3.899
4.439
58,647,200
+0.19(+4.39%)
Oct 03, 2011
4.871
4.940
4.243
4.253
57,728,484
-0.70(-14.09%)
Sep 30, 2011
5.343
5.402
4.920
4.950
64,687,660
-0.82(-14.14%)
Sep 29, 2011
6.020
6.089
5.510
5.765
50,990,568
-0.24(-4.01%)
Sep 28, 2011
6.384
6.384
5.991
6.006
35,515,764
-0.34(-5.34%)
Sep 27, 2011
6.561
6.620
6.295
6.345
32,657,436
-0.12(-1.82%)
Sep 26, 2011
6.561
6.570
6.256
6.462
32,245,408
-0.07(-1.05%)
Sep 23, 2011
6.286
6.649
6.187
6.531
34,788,624
+0.22(+3.42%)
Sep 22, 2011
6.168
6.374
6.109
6.315
47,179,460
-0.17(-2.65%)
Sep 21, 2011
6.757
6.816
6.482
6.487
49,686,636
-0.24(-3.58%)
Sep 20, 2011
6.796
6.963
6.718
6.728
33,344,754
-0.03(-0.44%)
Sep 19, 2011
6.845
7.111
6.678
6.757
58,265,804
-0.15(-2.13%)
Sep 16, 2011
6.963
7.032
6.816
6.904
69,953,400
-0.01(-0.14%)
Sep 15, 2011
7.219
7.287
6.777
6.914
61,805,216
-0.16(-2.22%)
Sep 14, 2011
6.826
7.219
6.806
7.071
69,678,568
+0.33(+4.96%)
Sep 13, 2011
6.757
6.826
6.639
6.737
52,114,004
+0.17(+2.62%)
Sep 12, 2011
6.187
6.590
6.168
6.566
47,555,600
+0.33(+5.28%)
Sep 09, 2011
6.079
6.590
6.079
6.237
55,155,300
+0.10(+1.68%)
Sep 08, 2011
5.922
6.512
5.893
6.133
64,148,020
+0.18(+3.05%)
Sep 07, 2011
5.716
5.962
5.716
5.952
33,255,418
+0.38(+6.88%)
Sep 06, 2011
5.186
5.598
5.186
5.569
24,540,662
+0.17(+3.09%)
Sep 02, 2011
5.500
5.520
5.353
5.402
23,149,112
-0.24(-4.18%)
Sep 01, 2011
5.834
5.952
5.637
5.637
26,106,970
-0.17(-2.88%)
Aug 31, 2011
5.962
6.011
5.726
5.804
33,902,564
-0.04(-0.67%)
Aug 30, 2011
5.912
5.981
5.745
5.844
35,151,656
-0.19(-3.17%)
Aug 29, 2011
5.853
6.050
5.804
6.035
31,431,754
+0.48(+8.57%)
Aug 26, 2011
5.333
5.736
5.284
5.559
49,489,224
+0.27(+5.20%)
Aug 25, 2011
5.225
5.441
5.215
5.284
32,134,828
+0.08(+1.51%)
Aug 24, 2011
5.529
5.559
5.087
5.205
66,003,276
-0.35(-6.36%)
Aug 23, 2011
5.225
5.559
5.176
5.559
34,418,056
+0.39(+7.60%)
Aug 22, 2011
5.313
5.421
5.127
5.166
35,635,300
+0.01(+0.19%)
Aug 19, 2011
5.402
5.559
5.107
5.156
50,809,324
-0.38(-6.91%)
Aug 18, 2011
5.775
5.785
5.500
5.539
46,367,600
-0.46(-7.69%)
Aug 17, 2011
6.237
6.291
5.957
6.001
30,206,512
-0.18(-2.86%)
Aug 16, 2011
6.295
6.354
6.079
6.178
20,434,816
-0.19(-2.93%)
Aug 15, 2011
6.158
6.364
6.070
6.364
23,725,116
+0.29(+4.85%)
Aug 12, 2011
6.295
6.423
6.050
6.070
29,816,352
-0.19(-2.98%)
Aug 11, 2011
5.677
6.384
5.677
6.256
58,431,284
+0.64(+11.36%)
Aug 10, 2011
5.873
5.932
5.608
5.618
58,568,404
-0.46(-7.59%)
Aug 09, 2011
6.025
6.089
5.657
6.079
45,457,196
+0.47(+8.41%)
Aug 08, 2011
5.893
6.079
5.549
5.608
56,243,484
-0.59(-9.51%)
Aug 05, 2011
6.403
6.630
5.981
6.197
56,692,380
-0.09(-1.41%)
Aug 04, 2011
6.688
6.732
6.256
6.286
51,635,540
-0.58(-8.44%)
Aug 03, 2011
6.944
6.993
6.570
6.865
53,988,232
-0.05(-0.71%)
Aug 02, 2011
7.189
7.248
6.895
6.914
36,527,020
-0.36(-4.99%)
Aug 01, 2011
7.435
7.454
7.071
7.278
38,739,180
+0.04(+0.54%)
Jul 29, 2011
7.170
7.395
7.091
7.238
45,710,008
-0.05(-0.67%)
Jul 28, 2011
7.346
7.425
7.179
7.287
32,249,794
-0.01(-0.13%)
Jul 27, 2011
7.661
7.661
7.248
7.297
46,209,240
-0.42(-5.41%)
Jul 26, 2011
7.710
7.847
7.661
7.715
21,978,972
-0.03(-0.44%)
Jul 25, 2011
7.759
7.818
7.621
7.749
25,536,638
-0.20(-2.47%)
Jul 22, 2011
7.852
8.053
7.553
7.945
47,881,436
+0.44(+5.82%)
Jul 21, 2011
7.553
7.611
7.356
7.508
83,683,752
+0.04(+0.59%)
Jul 20, 2011
7.395
7.464
7.268
7.464
29,942,648
+0.08(+1.06%)
Jul 19, 2011
7.150
7.395
7.150
7.386
29,704,884
+0.28(+4.01%)
Jul 18, 2011
7.228
7.415
7.003
7.101
26,346,418
-0.18(-2.43%)
Jul 15, 2011
7.238
7.317
7.130
7.278
24,057,870
+0.12(+1.65%)
Jul 14, 2011
7.386
7.454
7.101
7.160
32,352,920
-0.20(-2.67%)
Jul 13, 2011
7.268
7.621
7.238
7.356
30,967,458
+0.18(+2.46%)
Jul 12, 2011
7.258
7.317
7.081
7.179
29,287,774
-0.18(-2.40%)
Jul 11, 2011
7.415
7.562
7.317
7.356
22,708,392
-0.19(-2.47%)
Jul 08, 2011
7.553
7.651
7.474
7.543
20,831,940
-0.14(-1.79%)
Jul 07, 2011
7.494
7.749
7.474
7.680
23,814,182
+0.26(+3.44%)
Jul 06, 2011
7.592
7.602
7.346
7.425
24,994,664
-0.22(-2.83%)
Jul 05, 2011
7.739
7.847
7.553
7.641
32,791,938
-0.05(-0.64%)
Jul 01, 2011
7.327
7.710
7.238
7.690
31,198,936
+0.34(+4.68%)
Jun 30, 2011
7.395
7.474
7.307
7.346
38,653,112
+0.01(+0.13%)
Jun 29, 2011
7.238
7.454
7.179
7.337
38,740,432
+0.12(+1.63%)
Jun 28, 2011
7.209
7.248
7.130
7.219
29,368,680
+0.01(+0.14%)
Jun 27, 2011
7.120
7.278
7.071
7.209
35,104,992
+0.13(+1.80%)
Jun 24, 2011
7.582
7.631
7.068
7.081
119,969,104
-1.20(-14.47%)
Jun 23, 2011
7.906
8.299
7.798
8.279
56,895,124
+0.26(+3.18%)
Jun 22, 2011
8.004
8.171
7.955
8.024
29,604,880
+0.03(+0.37%)
Jun 21, 2011
7.857
8.034
7.710
7.995
35,896,252
+0.23(+2.91%)
Jun 20, 2011
7.778
7.965
7.668
7.769
33,535,288
+0.08(+1.02%)
Jun 17, 2011
7.847
7.867
7.504
7.690
43,950,336
-0.03(-0.45%)
Jun 16, 2011
7.975
7.985
7.670
7.724
55,484,920
-0.20(-2.54%)
Jun 15, 2011
8.181
8.212
7.906
7.926
44,827,640
-0.32(-3.93%)
Jun 14, 2011
8.250
8.407
8.053
8.250
36,571,752
+0.11(+1.33%)
Jun 13, 2011
8.299
8.436
8.132
8.142
35,325,800
-0.15(-1.78%)
Jun 10, 2011
8.456
8.495
8.230
8.289
47,058,240
-0.05(-0.59%)
Jun 09, 2011
8.378
8.495
8.171
8.338
41,914,348
-0.01(-0.12%)
Jun 08, 2011
8.692
8.711
8.338
8.348
57,123,044
-0.44(-5.03%)
Jun 07, 2011
8.967
8.977
8.751
8.790
43,254,704
-0.09(-1.00%)
Jun 06, 2011
9.133
9.261
8.859
8.878
50,010,372
-0.12(-1.31%)
Jun 03, 2011
9.085
9.207
8.986
8.996
32,631,808
-0.45(-4.78%)
May 24, 2011
9.654
9.664
9.428
9.448
23,607,820
-0.09(-0.93%)
May 23, 2011
9.635
9.654
9.399
9.536
28,099,124
-0.28(-2.90%)
May 20, 2011
9.919
9.988
9.753
9.821
22,161,918
-0.17(-1.67%)
May 19, 2011
9.939
10.03
9.772
9.988
35,403,572
+0.11(+1.09%)
May 18, 2011
9.851
9.919
9.615
9.880
38,162,700
+0.12(+1.21%)
May 17, 2011
10.23
10.30
9.615
9.762
76,224,000
-0.60(-5.78%)
May 16, 2011
10.19
10.68
10.14
10.36
39,363,804
+0.15(+1.44%)
May 13, 2011
10.47
10.48
10.17
10.21
31,103,300
-0.26(-2.44%)
May 12, 2011
10.20
10.53
10.05
10.47
31,271,014
+0.25(+2.40%)
May 11, 2011
10.50
10.73
10.19
10.22
41,402,080
-0.22(-2.07%)
May 10, 2011
10.31
10.51
10.19
10.44
24,835,378
+0.17(+1.62%)
May 09, 2011
10.63
10.67
10.07
10.27
50,565,776
-0.40(-3.77%)
May 06, 2011
10.90
10.93
10.68
10.68
23,079,000
-0.04(-0.37%)
May 05, 2011
10.48
10.87
10.41
10.71
35,946,348
+0.17(+1.58%)
May 04, 2011
10.68
10.78
10.41
10.55
30,106,550
-0.16(-1.47%)
May 03, 2011
11.00
11.03
10.61
10.71
37,637,956
-0.33(-3.02%)
May 02, 2011
11.07
11.21
10.95
11.04
21,978,266
-0.08(-0.71%)
Apr 29, 2011
11.25
11.25
10.95
11.12
37,338,880
-0.16(-1.39%)
Apr 28, 2011
11.49
11.56
11.07
11.27
38,072,120
-0.31(-2.67%)
Apr 27, 2011
11.39
11.62
11.36
11.58
30,288,082
+0.18(+1.59%)
Apr 26, 2011
11.16
11.44
11.11
11.40
27,854,612
+0.28(+2.47%)
Apr 25, 2011
11.27
11.28
11.05
11.13
20,819,158
-0.19(-1.65%)
Apr 21, 2011
11.27
11.51
11.04
11.31
44,297,768
+0.13(+1.14%)
Apr 20, 2011
10.71
11.20
10.70
11.19
53,546,072
+0.85(+8.27%)
Apr 19, 2011
10.25
10.39
10.14
10.33
20,885,208
+0.10(+0.96%)
Apr 18, 2011
10.36
10.42
10.08
10.23
23,527,328
-0.32(-3.07%)
Apr 15, 2011
10.41
10.61
10.31
10.56
26,037,240
+0.10(+0.94%)
Apr 14, 2011
10.26
10.48
10.17
10.46
26,340,438
+0.03(+0.28%)
Apr 13, 2011
10.44
10.57
10.29
10.43
31,739,028
+0.09(+0.85%)
Apr 12, 2011
10.36
10.40
10.12
10.34
45,886,812
-0.21(-1.96%)
Apr 11, 2011
10.89
10.93
10.50
10.55
29,194,868
-0.32(-2.98%)
Apr 08, 2011
10.99
11.08
10.78
10.87
25,735,750
-0.07(-0.63%)
Apr 07, 2011
11.03
11.10
10.80
10.94
29,061,278
-0.10(-0.89%)
Apr 06, 2011
10.87
11.06
10.81
11.04
24,542,656
+0.22(+2.04%)
Apr 05, 2011
11.09
11.15
10.75
10.82
41,821,948
-0.17(-1.56%)
Apr 04, 2011
11.10
11.13
10.87
10.99
22,897,992
-0.11(-0.97%)
Apr 01, 2011
11.32
11.41
11.02
11.10
39,675,284
-0.17(-1.48%)
Mar 31, 2011
11.37
11.47
11.19
11.27
32,242,142
-0.11(-0.95%)
Mar 30, 2011
11.37
11.68
11.33
11.37
34,325,432
-0.18(-1.53%)
Mar 29, 2011
11.32
11.59
11.26
11.55
31,564,416
+0.21(+1.82%)
Mar 28, 2011
11.41
11.61
11.30
11.34
34,473,424
+0.00(+0.00%)
Mar 25, 2011
11.31
11.49
11.21
11.34
34,777,064
+0.05(+0.43%)
Mar 24, 2011
11.13
11.34
10.99
11.29
102,637,336
+0.87(+8.39%)
Mar 23, 2011
10.16
10.51
10.01
10.42
53,328,040
+0.26(+2.51%)
Mar 22, 2011
10.09
10.18
9.978
10.16
36,550,048
-0.01(-0.10%)
Mar 21, 2011
10.18
10.24
9.998
10.17
28,263,834
+0.28(+2.88%)
Mar 18, 2011
10.21
10.22
9.841
9.890
33,835,380
-0.14(-1.37%)
Mar 17, 2011
10.07
10.18
9.959
10.03
28,069,434
+0.15(+1.54%)
Mar 16, 2011
10.15
10.41
9.821
9.875
57,608,940
-0.37(-3.60%)
Mar 15, 2011
9.831
10.35
9.674
10.24
57,312,772
+0.07(+0.68%)
Mar 14, 2011
10.47
10.66
10.16
10.17
52,087,064
+0.12(+1.17%)
Mar 11, 2011
9.733
10.11
9.723
10.06
47,057,652
+0.31(+3.17%)
Mar 10, 2011
9.880
9.959
9.478
9.748
70,578,736
-0.39(-3.83%)
Mar 09, 2011
10.64
10.65
10.12
10.14
58,927,232
-0.56(-5.23%)
Mar 08, 2011
10.78
10.90
10.62
10.70
34,123,400
-0.14(-1.27%)
Mar 07, 2011
11.45
11.46
10.66
10.83
53,550,320
-0.60(-5.24%)
Mar 04, 2011
11.39
11.46
11.19
11.43
33,477,514
+0.07(+0.61%)
Mar 03, 2011
11.08
11.42
11.06
11.36
35,871,636
+0.47(+4.33%)
Mar 02, 2011
10.77
11.08
10.76
10.89
41,428,416
+0.13(+1.19%)
Mar 01, 2011
11.00
11.10
10.74
10.76
29,360,134
-0.17(-1.53%)
Feb 28, 2011
11.41
11.45
10.72
10.93
48,548,772
-0.30(-2.71%)
Feb 25, 2011
10.94
11.25
10.91
11.24
40,042,052
+0.52(+4.86%)
Feb 24, 2011
10.42
10.75
10.26
10.71
49,884,696
+0.35(+3.41%)
Feb 23, 2011
10.65
10.69
10.09
10.36
59,365,540
-0.36(-3.40%)
Feb 22, 2011
11.24
11.25
10.66
10.73
56,842,964
-0.77(-6.67%)
Feb 18, 2011
11.67
11.68
11.44
11.49
24,011,154
-0.10(-0.84%)
Feb 17, 2011
11.37
11.66
11.34
11.59
25,860,950
+0.17(+1.46%)
Feb 16, 2011
11.59
11.61
11.34
11.42
32,574,298
-0.04(-0.34%)
Feb 15, 2011
11.47
11.61
11.30
11.46
37,811,920
+0.02(+0.17%)
Feb 14, 2011
11.32
11.74
11.30
11.44
68,107,384
+0.32(+2.91%)
Feb 11, 2011
11.01
11.29
10.94
11.12
54,433,900
+0.01(+0.10%)
Feb 10, 2011
10.87
11.18
10.82
11.11
37,284,452
+0.05(+0.44%)
Feb 09, 2011
11.27
11.39
10.98
11.06
50,281,144
-0.18(-1.57%)
Feb 08, 2011
11.13
11.26
10.82
11.24
40,467,888
+0.15(+1.33%)
Feb 07, 2011
10.97
11.23
10.95
11.09
46,170,508
+0.24(+2.17%)
Feb 04, 2011
10.71
10.90
10.62
10.85
28,673,532
+0.15(+1.42%)
Feb 03, 2011
10.80
10.82
10.55
10.70
25,011,714
+0.00(+0.05%)
Feb 02, 2011
10.50
10.80
10.49
10.70
28,863,014
+0.08(+0.74%)
Feb 01, 2011
10.48
10.71
10.46
10.62
41,400,728
+0.27(+2.56%)
Jan 31, 2011
10.31
10.44
10.07
10.35
35,006,492
+0.17(+1.64%)
Jan 28, 2011
10.57
10.58
9.978
10.18
52,542,912
-0.22(-2.08%)
Jan 27, 2011
10.17
10.46
10.15
10.40
84,200,768
+0.63(+6.43%)
Jan 26, 2011
9.841
9.919
9.723
9.772
38,998,076
-0.02(-0.25%)
Jan 25, 2011
9.870
10.04
9.713
9.797
52,884,224
-0.07(-0.75%)
Jan 24, 2011
9.654
9.900
9.448
9.870
66,400,060
+0.21(+2.16%)
Jan 21, 2011
9.821
9.821
9.556
9.662
57,902,416
+0.23(+2.47%)
Jan 20, 2011
9.291
9.487
9.104
9.428
31,779,688
+0.23(+2.45%)
Jan 19, 2011
9.438
9.507
9.055
9.203
44,137,200
-0.28(-3.00%)
Jan 18, 2011
9.576
9.733
9.419
9.487
28,736,412
-0.05(-0.51%)
Jan 14, 2011
9.556
9.684
9.478
9.536
41,419,680
+0.08(+0.83%)
Jan 13, 2011
9.615
9.694
9.409
9.458
76,542,648
+0.28(+3.10%)
Jan 12, 2011
8.692
9.325
8.682
9.173
93,729,696
+0.61(+7.11%)
Jan 11, 2011
8.466
8.574
8.328
8.564
28,011,772
+0.17(+1.99%)
Jan 10, 2011
8.525
8.525
8.240
8.397
31,048,086
-0.09(-1.10%)
Jan 07, 2011
8.407
8.545
8.299
8.491
24,967,078
+0.06(+0.76%)
Jan 06, 2011
8.515
8.545
8.397
8.427
25,740,304
+0.04(+0.47%)
Jan 05, 2011
8.260
8.623
8.250
8.387
39,310,000
+0.10(+1.18%)
Jan 04, 2011
8.230
8.427
8.211
8.289
45,458,268
+0.16(+1.99%)
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.