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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 17, 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, 2010
5.300
5.320
5.250
5.290
329,735
-0.01(-0.19%)
Dec 30, 2010
5.240
5.330
5.230
5.300
311,323
+0.06(+1.15%)
Dec 29, 2010
5.170
5.240
5.170
5.240
403,448
+0.03(+0.58%)
Dec 28, 2010
5.300
5.400
5.190
5.210
797,167
-0.25(-4.58%)
Dec 27, 2010
5.430
5.460
5.330
5.460
311,864
+0.01(+0.18%)
Dec 23, 2010
5.480
5.500
5.420
5.450
431,426
-0.03(-0.55%)
Dec 22, 2010
5.500
5.500
5.440
5.480
290,545
-0.04(-0.72%)
Dec 21, 2010
5.520
5.530
5.500
5.520
267,831
-0.03(-0.54%)
Dec 20, 2010
5.500
5.550
5.450
5.550
395,291
+0.13(+2.40%)
Dec 17, 2010
5.450
5.450
5.370
5.420
340,344
-0.02(-0.37%)
Dec 16, 2010
5.450
6.450
5.330
5.440
692,093
-0.17(-3.03%)
Dec 15, 2010
5.660
5.660
5.600
5.610
395,966
-0.09(-1.58%)
Dec 14, 2010
5.680
5.730
5.610
5.700
368,287
+0.08(+1.42%)
Dec 13, 2010
5.640
5.660
5.590
5.620
664,469
-0.09(-1.58%)
Dec 10, 2010
5.680
5.720
5.620
5.710
731,769
-0.13(-2.23%)
Dec 09, 2010
5.840
5.840
5.800
5.840
487,475
-0.09(-1.52%)
Dec 08, 2010
5.980
5.980
5.910
5.930
411,738
-0.13(-2.15%)
Dec 07, 2010
6.030
6.090
6.020
6.060
463,344
-0.13(-2.10%)
Dec 06, 2010
6.180
6.220
6.100
6.190
552,706
-0.04(-0.64%)
Dec 03, 2010
6.230
6.250
6.180
6.230
310,057
-0.16(-2.50%)
Dec 02, 2010
6.340
6.450
6.260
6.390
468,453
+0.03(+0.47%)
Dec 01, 2010
6.150
6.400
6.150
6.360
757,734
+0.28(+4.61%)
Nov 30, 2010
6.030
6.120
5.980
6.080
514,520
+0.05(+0.83%)
Nov 29, 2010
6.070
6.070
5.950
6.030
214,794
-0.05(-0.82%)
Nov 26, 2010
6.080
6.080
6.010
6.080
109,219
-0.09(-1.46%)
Nov 24, 2010
6.050
6.170
6.170
6.170
83,132
+0.14(+2.32%)
Nov 23, 2010
6.020
6.080
5.960
6.030
167,449
-0.09(-1.47%)
Nov 22, 2010
6.080
6.180
6.030
6.120
710,700
+0.10(+1.66%)
Nov 19, 2010
5.950
6.050
5.950
6.020
178,074
-0.03(-0.50%)
Nov 18, 2010
6.040
6.070
5.950
6.050
129,564
+0.10(+1.68%)
Nov 17, 2010
5.990
5.990
5.850
5.950
186,168
-0.04(-0.67%)
Nov 16, 2010
6.050
6.050
5.910
5.990
238,858
-0.04(-0.66%)
Nov 15, 2010
6.000
6.170
5.990
6.030
490,738
-0.10(-1.63%)
Nov 12, 2010
6.060
6.190
6.060
6.130
255,042
-0.17(-2.70%)
Nov 11, 2010
6.350
6.350
6.270
6.300
149,964
-0.17(-2.63%)
Nov 10, 2010
6.420
6.480
6.400
6.470
137,456
+0.07(+1.09%)
Nov 09, 2010
6.460
6.560
6.400
6.400
145,468
-0.16(-2.44%)
Nov 08, 2010
6.610
6.610
6.450
6.560
757,395
+0.25(+3.96%)
Nov 05, 2010
6.230
6.320
6.230
6.310
178,382
+0.07(+1.12%)
Nov 04, 2010
6.110
6.240
6.110
6.240
458,090
+0.27(+4.52%)
Nov 03, 2010
5.950
5.990
5.870
5.970
249,247
+0.14(+2.40%)
Nov 02, 2010
5.840
5.870
5.800
5.830
577,191
-0.18(-3.00%)
Nov 01, 2010
6.000
6.060
5.980
6.010
359,610
-0.08(-1.31%)
Oct 29, 2010
6.080
6.170
6.080
6.090
272,279
-0.05(-0.81%)
Oct 28, 2010
6.160
6.200
6.120
6.140
745,024
+0.04(+0.66%)
Oct 27, 2010
6.070
6.110
6.010
6.100
985,378
-1.25(-17.01%)
Oct 25, 2010
7.350
7.380
7.280
7.350
196,233
+0.03(+0.41%)
Oct 22, 2010
7.250
7.360
7.250
7.320
86,170
+0.06(+0.83%)
Oct 21, 2010
7.310
7.330
7.190
7.260
230,579
+0.15(+2.11%)
Oct 20, 2010
7.050
7.220
7.050
7.110
104,082
-0.02(-0.28%)
Oct 19, 2010
7.270
7.270
7.130
7.130
125,330
-0.14(-1.93%)
Oct 18, 2010
7.150
7.270
7.150
7.270
108,266
+0.10(+1.39%)
Oct 15, 2010
7.100
7.250
7.100
7.170
91,126
+0.13(+1.85%)
Oct 14, 2010
7.180
7.180
7.000
7.040
358,697
-0.22(-3.03%)
Oct 13, 2010
7.250
7.370
7.250
7.260
255,884
-0.17(-2.29%)
Oct 12, 2010
7.330
7.490
7.290
7.430
125,573
+0.13(+1.78%)
Oct 11, 2010
7.350
7.360
7.270
7.300
300,908
-0.23(-3.05%)
Oct 08, 2010
7.450
7.570
7.400
7.530
142,893
+0.07(+0.94%)
Oct 07, 2010
7.570
7.570
7.400
7.460
223,910
-0.10(-1.32%)
Oct 06, 2010
7.650
7.690
7.550
7.560
300,941
-0.51(-6.32%)
Oct 05, 2010
8.000
8.100
7.950
8.070
240,138
+0.02(+0.25%)
Oct 04, 2010
8.180
8.180
8.010
8.050
372,010
-0.14(-1.71%)
Oct 01, 2010
8.200
8.200
7.751
8.190
358,464
+0.12(+1.49%)
Sep 30, 2010
8.000
8.190
7.980
8.070
598,728
+0.23(+2.93%)
Sep 29, 2010
7.650
7.890
7.640
7.840
902,401
+0.37(+4.95%)
Sep 28, 2010
7.430
7.470
7.310
7.470
409,264
+0.03(+0.40%)
Sep 27, 2010
7.320
7.450
7.320
7.440
300,043
+0.19(+2.62%)
Sep 24, 2010
7.150
7.270
7.030
7.250
190,118
+0.30(+4.32%)
Sep 23, 2010
6.900
7.040
6.870
6.950
133,674
-0.02(-0.29%)
Sep 22, 2010
7.090
7.090
6.940
6.970
201,681
-0.28(-3.86%)
Sep 21, 2010
7.340
7.350
7.250
7.250
278,446
-0.18(-2.42%)
Sep 20, 2010
7.190
7.470
7.190
7.430
373,438
+0.60(+8.78%)
Sep 17, 2010
6.850
6.950
6.450
6.830
240,337
+0.63(+10.16%)
Sep 15, 2010
6.250
6.300
6.200
6.200
58,500
-0.10(-1.59%)
Sep 14, 2010
6.350
6.350
6.200
6.300
129,117
-0.08(-1.25%)
Sep 13, 2010
6.380
6.380
6.290
6.380
264,532
+0.04(+0.63%)
Sep 10, 2010
6.270
6.350
6.260
6.340
81,993
+0.07(+1.12%)
Sep 09, 2010
6.360
6.370
6.260
6.270
84,821
-0.05(-0.79%)
Sep 08, 2010
6.170
6.340
6.150
6.320
187,557
+0.15(+2.43%)
Sep 07, 2010
6.300
6.300
6.140
6.170
158,911
-0.19(-2.99%)
Sep 03, 2010
6.290
6.360
6.290
6.360
159,292
+0.11(+1.76%)
Sep 02, 2010
6.030
6.280
6.030
6.250
96,784
+0.29(+4.87%)
Sep 01, 2010
5.850
5.960
5.820
5.960
147,070
+0.17(+2.94%)
Aug 31, 2010
5.800
5.830
5.700
5.790
176,049
-0.05(-0.86%)
Aug 30, 2010
5.940
5.950
5.800
5.840
79,696
-0.06(-1.02%)
Aug 27, 2010
5.700
5.900
5.650
5.900
91,932
+0.16(+2.79%)
Aug 26, 2010
5.750
5.850
5.710
5.740
216,084
-0.20(-3.37%)
Aug 25, 2010
5.700
5.940
5.680
5.940
152,466
+0.26(+4.58%)
Aug 24, 2010
5.630
5.750
5.630
5.680
261,856
-0.06(-1.05%)
Aug 23, 2010
5.840
5.840
5.700
5.740
629,688
-0.25(-4.17%)
Aug 20, 2010
6.050
6.050
5.920
5.990
206,723
-0.10(-1.64%)
Aug 19, 2010
6.230
6.300
6.070
6.090
215,815
-0.24(-3.79%)
Aug 18, 2010
6.300
6.350
6.250
6.330
91,549
-0.06(-0.94%)
Aug 17, 2010
6.220
6.390
6.220
6.390
98,154
+0.13(+2.08%)
Aug 16, 2010
6.250
6.280
6.200
6.260
109,514
-0.08(-1.26%)
Aug 13, 2010
6.370
6.380
6.300
6.340
225,850
-0.05(-0.78%)
Aug 12, 2010
6.350
6.420
6.250
6.390
167,016
-0.11(-1.69%)
Aug 11, 2010
6.600
6.600
6.500
6.500
187,031
-0.22(-3.27%)
Aug 10, 2010
6.770
6.770
6.670
6.720
91,755
-0.27(-3.86%)
Aug 09, 2010
6.900
6.990
6.900
6.990
76,145
+0.27(+4.02%)
Aug 06, 2010
6.740
6.750
6.600
6.720
259,108
-0.25(-3.59%)
Aug 05, 2010
6.900
6.980
6.850
6.970
675,212
-0.30(-4.13%)
Aug 04, 2010
7.250
7.290
7.150
7.270
99,812
-0.06(-0.82%)
Aug 03, 2010
7.390
7.390
7.250
7.330
123,220
-0.14(-1.87%)
Aug 02, 2010
7.340
7.500
7.100
7.470
297,086
+0.50(+7.17%)
Jul 30, 2010
6.730
6.970
6.730
6.970
141,298
+0.05(+0.72%)
Jul 29, 2010
6.800
7.010
6.800
6.920
188,820
+0.12(+1.76%)
Jul 28, 2010
6.700
6.880
6.700
6.800
59,212
+0.12(+1.80%)
Jul 27, 2010
6.740
6.740
6.600
6.680
67,030
-0.12(-1.76%)
Jul 26, 2010
6.800
6.840
6.750
6.800
130,583
-0.04(-0.58%)
Jul 23, 2010
6.880
6.880
6.760
6.840
67,516
+0.06(+0.88%)
Jul 22, 2010
6.560
6.800
6.560
6.780
164,710
+0.35(+5.44%)
Jul 21, 2010
6.550
6.550
6.350
6.430
190,597
-0.17(-2.58%)
Jul 20, 2010
6.310
6.600
6.310
6.600
176,695
+0.39(+6.28%)
Jul 19, 2010
6.400
6.400
6.180
6.210
382,945
-0.24(-3.72%)
Jul 16, 2010
6.570
6.650
6.420
6.450
324,170
-0.55(-7.86%)
Jul 15, 2010
7.070
7.100
6.950
7.000
129,386
-0.07(-0.99%)
Jul 14, 2010
7.190
7.190
7.050
7.070
118,883
-0.11(-1.53%)
Jul 13, 2010
7.050
7.200
7.050
7.180
129,395
-0.12(-1.64%)
Jul 12, 2010
7.300
7.350
7.180
7.300
45,113
-0.10(-1.35%)
Jul 09, 2010
7.280
7.400
7.280
7.400
86,103
+0.21(+2.92%)
Jul 08, 2010
7.270
7.270
7.110
7.190
94,499
-0.30(-4.01%)
Jul 07, 2010
7.250
7.490
7.250
7.490
57,412
-0.12(-1.58%)
Jul 06, 2010
7.620
7.750
7.600
7.610
121,312
+0.43(+5.99%)
Jul 02, 2010
7.300
7.340
7.150
7.180
70,173
-0.17(-2.31%)
Jul 01, 2010
7.350
7.470
7.260
7.350
173,098
-0.03(-0.41%)
Jun 30, 2010
7.500
7.500
7.380
7.380
164,973
-0.23(-3.02%)
Jun 29, 2010
7.700
7.750
7.550
7.610
144,655
-0.31(-3.91%)
Jun 25, 2010
7.900
8.000
7.900
7.920
64,512
+0.06(+0.76%)
Jun 24, 2010
8.050
8.050
7.860
7.860
42,340
-0.09(-1.13%)
Jun 23, 2010
8.030
8.030
7.850
7.950
51,423
-0.10(-1.24%)
Jun 22, 2010
7.900
8.090
7.900
8.050
53,890
+0.03(+0.37%)
Jun 21, 2010
8.000
8.250
7.960
8.020
101,880
+0.17(+2.17%)
Jun 18, 2010
7.800
7.880
7.750
7.850
280,694
-0.15(-1.88%)
Jun 17, 2010
8.000
8.050
7.910
8.000
53,831
-0.13(-1.60%)
Jun 16, 2010
8.080
8.170
8.010
8.130
62,174
+0.03(+0.37%)
Jun 15, 2010
7.860
8.150
7.860
8.100
60,435
-0.02(-0.25%)
Jun 14, 2010
8.100
8.150
8.000
8.120
106,159
+0.13(+1.63%)
Jun 11, 2010
7.820
7.990
7.810
7.990
171,976
+0.14(+1.78%)
Jun 10, 2010
7.760
7.870
7.750
7.850
164,816
-0.07(-0.88%)
Jun 09, 2010
8.000
8.050
7.920
7.920
92,628
-0.08(-1.00%)
Jun 08, 2010
8.100
8.250
7.900
8.000
143,826
-0.10(-1.23%)
Jun 07, 2010
8.250
8.250
8.080
8.100
86,759
-0.05(-0.61%)
Jun 04, 2010
8.300
8.450
8.150
8.150
84,264
-0.16(-1.93%)
Jun 03, 2010
8.450
8.450
8.250
8.310
167,690
+0.16(+1.96%)
Jun 02, 2010
8.040
8.190
7.950
8.150
134,371
+0.25(+3.16%)
Jun 01, 2010
8.100
8.100
7.850
7.900
170,398
-0.30(-3.66%)
May 28, 2010
7.750
8.200
7.750
8.200
217,341
+0.45(+5.81%)
May 27, 2010
7.550
7.780
7.550
7.750
307,138
+0.52(+7.19%)
May 26, 2010
7.350
7.440
7.230
7.230
244,015
-0.17(-2.30%)
May 25, 2010
7.120
7.400
7.050
7.400
266,022
-0.13(-1.73%)
May 24, 2010
7.500
7.650
7.480
7.530
174,813
+0.23(+3.15%)
May 21, 2010
7.010
7.300
6.970
7.300
442,793
+0.20(+2.82%)
May 20, 2010
7.100
7.160
7.010
7.100
847,631
-0.46(-6.08%)
May 19, 2010
7.590
7.680
7.400
7.560
732,742
-0.22(-2.83%)
May 18, 2010
7.850
8.090
7.710
7.780
875,645
-0.05(-0.64%)
May 17, 2010
8.000
8.000
7.750
7.830
369,134
-0.42(-5.09%)
May 14, 2010
8.350
8.450
8.190
8.250
353,892
-0.15(-1.79%)
May 13, 2010
8.510
8.600
8.350
8.400
280,667
-0.19(-2.21%)
May 12, 2010
8.400
8.600
8.400
8.590
201,473
-0.19(-2.16%)
May 11, 2010
8.700
8.800
8.680
8.780
163,842
-0.42(-4.57%)
May 10, 2010
9.140
9.200
9.080
9.200
303,887
+0.82(+9.79%)
May 07, 2010
8.500
8.600
8.290
8.380
427,659
-0.21(-2.44%)
May 06, 2010
8.820
8.840
8.380
8.590
516,994
-0.30(-3.37%)
May 05, 2010
8.880
9.000
8.820
8.890
265,347
-0.16(-1.77%)
May 04, 2010
9.350
9.350
9.000
9.050
216,584
-0.22(-2.37%)
May 03, 2010
9.100
9.270
9.100
9.270
205,736
+0.25(+2.77%)
Apr 30, 2010
9.150
9.150
9.000
9.020
227,266
-0.15(-1.64%)
Apr 29, 2010
9.100
9.180
9.060
9.170
230,439
-0.03(-0.33%)
Apr 28, 2010
9.100
9.250
9.050
9.200
205,161
-0.04(-0.43%)
Apr 27, 2010
9.400
9.750
9.200
9.240
304,262
-0.71(-7.14%)
Apr 26, 2010
9.600
9.950
9.550
9.950
416,365
+0.72(+7.80%)
Apr 23, 2010
9.240
9.250
9.080
9.230
240,780
-0.15(-1.60%)
Apr 22, 2010
9.250
9.380
9.150
9.380
456,796
+0.03(+0.32%)
Apr 21, 2010
9.450
9.450
9.200
9.350
293,278
-0.04(-0.43%)
Apr 20, 2010
9.290
9.390
9.210
9.390
183,442
+0.29(+3.19%)
Apr 19, 2010
9.100
9.200
9.000
9.100
680,709
-0.02(-0.22%)
Apr 16, 2010
9.200
9.250
9.000
9.120
438,433
-0.16(-1.72%)
Apr 15, 2010
9.400
9.400
9.200
9.280
541,649
-0.34(-3.53%)
Apr 14, 2010
9.510
9.650
9.510
9.620
279,666
-0.21(-2.14%)
Apr 13, 2010
9.900
10.00
9.780
9.830
243,193
-0.17(-1.70%)
Apr 12, 2010
10.14
10.14
10.00
10.00
190,693
-0.29(-2.82%)
Apr 09, 2010
10.33
10.35
10.23
10.29
94,544
-0.18(-1.72%)
Apr 08, 2010
10.45
10.47
10.31
10.47
214,774
-0.08(-0.76%)
Apr 07, 2010
10.50
10.60
10.50
10.55
138,939
+0.00(+0.00%)
Apr 06, 2010
10.56
10.60
10.51
10.55
158,133
-0.03(-0.28%)
Apr 05, 2010
10.50
10.60
10.49
10.58
177,340
+0.09(+0.86%)
Apr 01, 2010
10.49
10.49
10.49
0
+0.49(+4.90%)
Mar 31, 2010
10.10
10.10
9.960
10.00
169,542
-0.36(-3.47%)
Mar 30, 2010
10.40
10.45
10.30
10.36
262,725
+0.06(+0.58%)
Mar 29, 2010
10.15
10.32
10.10
10.30
340,418
+0.45(+4.57%)
Mar 26, 2010
9.750
10.00
9.750
9.850
101,024
+0.10(+1.03%)
Mar 25, 2010
9.900
9.900
9.700
9.750
185,172
-0.25(-2.50%)
Mar 24, 2010
10.00
10.05
9.900
10.00
139,930
+0.00(+0.00%)
Mar 23, 2010
9.850
10.00
9.800
10.00
162,183
+0.20(+2.04%)
Mar 22, 2010
9.800
9.800
9.650
9.800
141,564
+0.02(+0.20%)
Mar 19, 2010
9.850
9.900
9.700
9.780
190,383
+0.09(+0.93%)
Mar 18, 2010
9.700
9.750
9.650
9.690
166,973
-0.06(-0.62%)
Mar 17, 2010
9.840
9.920
9.750
9.750
305,217
-0.06(-0.61%)
Mar 16, 2010
9.500
9.840
9.500
9.810
681,586
+0.71(+7.80%)
Mar 15, 2010
9.030
9.100
9.010
9.100
258,080
+0.11(+1.22%)
Mar 12, 2010
9.100
9.140
8.930
8.990
274,540
-0.08(-0.88%)
Mar 11, 2010
8.970
9.100
8.920
9.070
607,400
+0.32(+3.66%)
Mar 10, 2010
8.690
8.950
8.590
8.750
705,159
+0.14(+1.63%)
Mar 09, 2010
8.450
8.650
8.450
8.610
184,276
+0.21(+2.50%)
Mar 08, 2010
8.350
8.450
8.340
8.400
154,221
+0.15(+1.82%)
Mar 05, 2010
8.290
8.300
8.200
8.250
223,523
+0.04(+0.49%)
Mar 04, 2010
8.330
8.350
8.160
8.210
588,874
-0.37(-4.31%)
Mar 03, 2010
8.650
8.670
8.510
8.580
261,662
-0.09(-1.04%)
Mar 02, 2010
8.670
8.770
8.500
8.670
732,906
+0.38(+4.58%)
Mar 01, 2010
8.060
8.300
8.050
8.290
326,555
+0.54(+6.97%)
Feb 26, 2010
7.800
7.800
7.700
7.750
137,175
+0.00(+0.00%)
Feb 25, 2010
7.790
7.850
7.610
7.750
121,827
-0.21(-2.64%)
Feb 24, 2010
8.000
8.000
7.900
7.960
87,220
-0.08(-1.00%)
Feb 23, 2010
8.100
8.350
7.950
8.040
175,989
+0.19(+2.42%)
Feb 22, 2010
7.850
7.950
7.820
7.850
75,888
+0.06(+0.77%)
Feb 19, 2010
7.550
7.790
7.550
7.790
70,049
-0.01(-0.13%)
Feb 18, 2010
7.750
7.850
7.750
7.800
64,788
+0.00(+0.00%)
Feb 17, 2010
7.800
7.890
7.750
7.800
124,942
+0.10(+1.30%)
Feb 16, 2010
7.550
7.750
7.550
7.700
59,625
+0.20(+2.67%)
Feb 12, 2010
7.500
7.500
7.500
0
-0.40(-5.06%)
Feb 11, 2010
7.800
7.900
7.750
7.900
140,314
+0.44(+5.90%)
Feb 10, 2010
7.480
7.550
7.410
7.460
59,161
+0.07(+0.95%)
Feb 09, 2010
7.250
7.490
7.250
7.390
174,487
+0.27(+3.79%)
Feb 08, 2010
7.150
7.250
7.060
7.120
132,305
-0.07(-0.97%)
Feb 05, 2010
7.160
7.250
6.950
7.190
507,689
-0.06(-0.83%)
Feb 04, 2010
7.640
7.640
7.250
7.250
182,602
-0.50(-6.45%)
Feb 03, 2010
7.700
7.850
7.700
7.750
91,851
-0.13(-1.65%)
Feb 02, 2010
7.760
7.890
7.760
7.880
135,186
+0.13(+1.68%)
Feb 01, 2010
7.750
7.750
7.510
7.750
177,813
+0.41(+5.59%)
Jan 29, 2010
7.350
7.450
7.200
7.340
198,687
+0.09(+1.24%)
Jan 28, 2010
7.250
7.350
7.140
7.250
556,535
+0.25(+3.57%)
Jan 27, 2010
6.850
7.050
6.800
7.000
475,026
-0.04(-0.57%)
Jan 26, 2010
7.030
7.150
6.910
7.040
525,232
-0.61(-7.97%)
Jan 25, 2010
7.500
7.650
7.174
7.650
289,850
+0.55(+7.75%)
Jan 22, 2010
7.250
7.300
7.100
7.100
530,483
-0.26(-3.53%)
Jan 21, 2010
7.690
7.950
7.330
7.360
990,504
-0.69(-8.57%)
Jan 20, 2010
8.040
8.140
7.960
8.050
698,807
-0.43(-5.07%)
Jan 19, 2010
8.440
8.490
8.310
8.480
404,763
+0.28(+3.41%)
Jan 15, 2010
8.200
8.200
8.200
0
-0.14(-1.68%)
Jan 14, 2010
8.400
8.400
8.310
8.340
212,345
-0.10(-1.18%)
Jan 13, 2010
8.500
8.700
8.350
8.440
400,624
-0.27(-3.10%)
Jan 12, 2010
8.800
8.800
8.700
8.710
279,561
-0.04(-0.46%)
Jan 11, 2010
8.850
8.850
8.700
8.750
201,552
+0.17(+1.98%)
Jan 08, 2010
8.600
8.600
8.500
8.580
312,169
-0.01(-0.12%)
Jan 07, 2010
8.750
8.750
8.450
8.590
232,039
-0.24(-2.72%)
Jan 06, 2010
8.820
8.850
8.780
8.830
207,923
-0.22(-2.43%)
Jan 05, 2010
9.090
9.150
9.000
9.050
184,623
-0.05(-0.55%)
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.