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
Apple
(NQ:
AAPL
)
182.93
+1.22 (+0.67%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 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, 2007
6.017
6.047
5.964
5.974
636,440,768
-0.05(-0.88%)
Dec 28, 2007
6.050
6.079
5.938
6.027
821,174,080
+0.04(+0.63%)
Dec 27, 2007
6.000
6.121
5.966
5.989
941,265,728
-0.01(-0.19%)
Dec 26, 2007
6.002
6.061
5.936
6.000
832,666,112
+0.00(+0.08%)
Dec 24, 2007
5.882
6.012
5.875
5.996
568,725,312
+0.15(+2.52%)
Dec 21, 2007
5.734
5.848
5.727
5.848
1,177,288,320
+0.20(+3.58%)
Dec 20, 2007
5.592
5.665
5.529
5.646
914,541,888
+0.12(+2.23%)
Dec 19, 2007
5.519
5.569
5.456
5.523
978,218,368
+0.00(+0.08%)
Dec 18, 2007
5.625
5.650
5.386
5.519
1,447,135,616
-0.04(-0.77%)
Dec 17, 2007
5.752
5.810
5.519
5.561
1,212,204,800
-0.18(-3.15%)
Dec 14, 2007
5.741
6.032
5.716
5.742
798,476,928
-0.04(-0.75%)
Dec 13, 2007
5.736
5.794
5.665
5.785
1,024,008,704
+0.03(+0.51%)
Dec 12, 2007
5.834
5.865
5.602
5.756
1,448,968,704
+0.07(+1.23%)
Dec 11, 2007
5.874
5.936
5.652
5.686
1,313,313,280
-0.17(-2.92%)
Dec 10, 2007
5.839
5.901
5.811
5.857
854,730,176
-0.00(-0.05%)
Dec 07, 2007
5.747
5.881
5.671
5.860
1,261,884,928
+0.13(+2.29%)
Dec 06, 2007
5.615
5.733
5.613
5.729
1,065,592,192
+0.13(+2.40%)
Dec 05, 2007
5.516
5.610
5.501
5.595
1,055,690,496
+0.17(+3.16%)
Dec 04, 2007
5.343
5.456
5.338
5.423
915,940,992
+0.03(+0.53%)
Dec 03, 2007
5.485
5.554
5.359
5.394
1,137,638,400
-0.10(-1.84%)
Nov 30, 2007
5.650
5.661
5.420
5.496
1,405,955,072
-0.06(-1.12%)
Nov 29, 2007
5.412
5.585
5.403
5.558
1,240,531,712
+0.12(+2.26%)
Nov 28, 2007
5.333
5.447
5.288
5.435
1,361,751,552
+0.16(+3.09%)
Nov 27, 2007
5.285
5.302
5.127
5.272
1,558,436,352
+0.07(+1.31%)
Nov 26, 2007
5.235
5.346
5.198
5.204
1,545,426,304
+0.03(+0.58%)
Nov 23, 2007
5.187
5.189
5.120
5.174
551,541,056
+0.09(+1.83%)
Nov 21, 2007
5.002
5.198
4.966
5.081
1,442,234,880
-0.01(-0.23%)
Nov 20, 2007
4.997
5.181
4.932
5.092
1,826,493,568
+0.15(+2.99%)
Nov 19, 2007
5.009
5.073
4.889
4.945
1,366,012,544
-0.07(-1.47%)
Nov 16, 2007
4.985
5.037
4.805
5.018
1,637,780,096
+0.06(+1.27%)
Nov 15, 2007
5.018
5.115
4.835
4.955
1,760,511,744
-0.05(-1.09%)
Nov 14, 2007
5.343
5.355
4.938
5.010
1,714,947,456
-0.12(-2.27%)
Nov 13, 2007
4.851
5.157
4.830
5.126
2,057,410,944
+0.49(+10.54%)
Nov 12, 2007
4.985
5.058
4.543
4.637
2,091,986,432
-0.35(-7.02%)
Nov 09, 2007
5.162
5.282
4.983
4.987
1,805,950,592
-0.30(-5.75%)
Nov 08, 2007
5.630
5.637
5.060
5.292
2,236,829,440
-0.33(-5.82%)
Nov 07, 2007
5.749
5.811
5.614
5.619
1,176,249,344
-0.17(-2.86%)
Nov 06, 2007
5.641
5.791
5.588
5.784
1,129,800,704
+0.17(+3.01%)
Nov 05, 2007
5.588
5.699
5.557
5.615
951,892,160
-0.05(-0.90%)
Nov 02, 2007
5.706
5.713
5.534
5.666
1,186,106,880
+0.01(+0.23%)
Nov 01, 2007
5.688
5.733
5.429
5.653
952,622,080
-0.08(-1.32%)
Oct 31, 2007
5.659
5.734
5.578
5.729
985,489,344
+0.09(+1.58%)
Oct 30, 2007
5.615
5.711
5.571
5.640
1,111,476,224
+0.06(+1.03%)
Oct 29, 2007
5.593
5.627
5.570
5.582
639,769,984
+0.01(+0.21%)
Oct 26, 2007
5.588
5.591
5.516
5.570
836,384,448
+0.06(+1.05%)
Oct 25, 2007
5.576
5.607
5.479
5.513
1,151,428,736
-0.10(-1.69%)
Oct 24, 2007
5.604
5.646
5.406
5.608
1,524,134,912
-0.01(-0.12%)
Oct 23, 2007
5.687
5.688
5.512
5.614
2,123,411,968
+0.36(+6.77%)
Oct 22, 2007
5.138
5.275
5.126
5.259
1,953,308,544
+0.12(+2.31%)
Oct 19, 2007
5.255
5.267
5.127
5.140
1,527,959,296
-0.09(-1.78%)
Oct 18, 2007
5.172
5.253
5.159
5.233
974,897,408
+0.02(+0.43%)
Oct 17, 2007
5.208
5.219
5.102
5.210
1,334,415,232
+0.10(+1.87%)
Oct 16, 2007
4.993
5.133
4.981
5.114
1,262,716,800
+0.08(+1.56%)
Oct 15, 2007
5.066
5.114
4.931
5.036
1,275,868,544
-0.01(-0.16%)
Oct 12, 2007
4.916
5.045
4.880
5.044
1,168,842,368
+0.15(+3.10%)
Oct 11, 2007
5.112
5.184
4.621
4.893
1,943,037,184
-0.14(-2.73%)
Oct 10, 2007
5.053
5.063
4.994
5.030
788,929,792
-0.03(-0.64%)
Oct 09, 2007
5.133
5.161
5.027
5.063
1,307,951,744
-0.00(-0.03%)
Oct 08, 2007
4.931
5.064
4.915
5.064
988,460,352
+0.19(+4.00%)
Oct 05, 2007
4.776
4.873
4.756
4.869
1,114,655,488
+0.16(+3.33%)
Oct 04, 2007
4.765
4.768
4.629
4.712
776,903,424
-0.05(-1.06%)
Oct 03, 2007
4.759
4.801
4.735
4.763
819,004,032
-0.02(-0.33%)
Oct 02, 2007
4.721
4.783
4.702
4.779
936,943,616
+0.06(+1.35%)
Oct 01, 2007
4.664
4.747
4.612
4.715
990,056,256
+0.09(+1.87%)
Sep 28, 2007
4.628
4.663
4.607
4.629
726,753,216
-0.03(-0.67%)
Sep 27, 2007
4.638
4.660
4.594
4.660
776,805,440
+0.05(+1.13%)
Sep 26, 2007
4.659
4.675
4.562
4.607
1,153,777,408
-0.01(-0.27%)
Sep 25, 2007
4.429
4.621
4.428
4.620
1,409,003,648
+0.15(+3.30%)
Sep 24, 2007
4.425
4.519
4.423
4.472
1,243,495,552
+0.12(+2.86%)
Sep 21, 2007
4.257
4.363
4.232
4.347
1,348,084,096
+0.12(+2.74%)
Sep 20, 2007
4.227
4.276
4.202
4.232
818,342,144
-0.01(-0.33%)
Sep 19, 2007
4.313
4.318
4.204
4.246
1,214,893,440
-0.00(-0.11%)
Sep 18, 2007
4.194
4.308
4.157
4.250
1,258,588,416
+0.08(+1.81%)
Sep 17, 2007
4.192
4.240
4.150
4.174
938,529,600
-0.01(-0.29%)
Sep 14, 2007
4.119
4.192
4.108
4.186
718,184,576
+0.05(+1.17%)
Sep 13, 2007
4.187
4.192
4.121
4.138
776,135,040
+0.01(+0.26%)
Sep 12, 2007
4.101
4.204
4.094
4.127
1,211,148,288
+0.04(+1.00%)
Sep 11, 2007
4.159
4.171
4.034
4.086
1,149,491,072
-0.04(-0.89%)
Sep 10, 2007
4.132
4.163
4.040
4.123
1,760,008,832
+0.15(+3.75%)
Sep 07, 2007
3.981
3.990
3.921
3.974
1,692,783,744
-0.10(-2.40%)
Sep 06, 2007
4.088
4.149
4.002
4.072
2,249,818,880
-0.05(-1.28%)
Sep 05, 2007
4.372
4.398
4.105
4.125
2,751,827,712
-0.22(-5.13%)
Sep 04, 2007
4.221
4.395
4.217
4.348
1,554,366,848
+0.17(+4.10%)
Aug 31, 2007
4.207
4.212
4.144
4.176
1,036,603,712
+0.07(+1.64%)
Aug 30, 2007
4.001
4.170
3.990
4.109
1,699,060,992
+0.07(+1.62%)
Aug 29, 2007
3.917
4.047
3.907
4.044
1,380,641,920
+0.22(+5.72%)
Aug 28, 2007
3.951
3.993
3.819
3.825
1,394,295,040
-0.16(-4.11%)
Aug 27, 2007
4.023
4.061
3.984
3.989
836,981,184
-0.09(-2.25%)
Aug 24, 2007
3.937
4.083
3.915
4.081
1,078,275,968
+0.13(+3.23%)
Aug 23, 2007
4.014
4.021
3.913
3.953
1,025,522,112
-0.04(-1.09%)
Aug 22, 2007
3.958
4.004
3.931
3.996
1,252,588,544
+0.15(+3.87%)
Aug 21, 2007
3.686
3.889
3.649
3.847
1,540,646,912
+0.16(+4.38%)
Aug 20, 2007
3.739
3.755
3.634
3.686
951,130,368
+0.00(+0.13%)
Aug 17, 2007
3.680
3.725
3.614
3.681
1,414,340,352
+0.15(+4.28%)
Aug 16, 2007
3.529
3.574
3.366
3.530
2,209,317,632
-0.09(-2.38%)
Aug 15, 2007
3.702
3.766
3.609
3.616
1,174,218,112
-0.12(-3.33%)
Aug 14, 2007
3.869
3.869
3.731
3.741
874,895,424
-0.11(-2.94%)
Aug 13, 2007
3.870
3.901
3.815
3.854
891,473,472
+0.08(+2.23%)
Aug 10, 2007
3.713
3.853
3.628
3.770
1,669,155,328
-0.04(-1.10%)
Aug 09, 2007
3.954
4.011
3.773
3.812
1,332,287,744
-0.23(-5.69%)
Aug 08, 2007
4.125
4.128
3.981
4.042
956,776,000
-0.03(-0.76%)
Aug 07, 2007
4.070
4.139
4.000
4.072
1,125,726,592
-0.01(-0.16%)
Aug 06, 2007
4.008
4.080
3.869
4.079
1,095,109,504
+0.10(+2.58%)
Aug 03, 2007
4.031
4.100
3.966
3.977
803,348,672
-0.14(-3.40%)
Aug 02, 2007
4.121
4.131
4.046
4.116
1,009,494,784
+0.04(+1.10%)
Aug 01, 2007
4.030
4.083
3.853
4.072
2,072,383,744
+0.10(+2.46%)
Jul 31, 2007
4.312
4.327
3.967
3.974
2,085,637,632
-0.29(-6.84%)
Jul 30, 2007
4.353
4.387
4.209
4.265
1,312,141,696
-0.07(-1.68%)
Jul 27, 2007
4.409
4.491
4.336
4.338
1,373,352,320
-0.06(-1.47%)
Jul 26, 2007
4.401
4.479
4.131
4.403
2,589,945,344
+0.26(+6.37%)
Jul 25, 2007
4.142
4.173
4.072
4.140
1,890,185,088
+0.07(+1.76%)
Jul 24, 2007
4.189
4.252
4.046
4.068
2,125,973,248
-0.27(-6.13%)
Jul 23, 2007
4.322
4.380
4.250
4.334
1,225,439,488
-0.00(-0.03%)
Jul 20, 2007
4.273
4.348
4.222
4.335
1,378,937,472
+0.11(+2.68%)
Jul 19, 2007
4.231
4.247
4.212
4.222
867,369,856
+0.06(+1.36%)
Jul 18, 2007
4.168
4.175
4.103
4.166
896,396,160
-0.02(-0.57%)
Jul 17, 2007
4.171
4.210
4.147
4.189
840,039,168
+0.02(+0.59%)
Jul 16, 2007
4.174
4.222
4.147
4.165
1,108,170,624
+0.01(+0.27%)
Jul 13, 2007
4.072
4.157
4.057
4.154
1,074,329,216
+0.11(+2.73%)
Jul 12, 2007
4.037
4.049
3.993
4.043
833,986,112
+0.05(+1.27%)
Jul 11, 2007
3.983
4.032
3.960
3.993
971,961,728
+0.00(+0.03%)
Jul 10, 2007
3.887
4.056
3.885
3.992
1,485,239,424
+0.06(+1.55%)
Jul 09, 2007
3.993
4.008
3.896
3.931
1,178,156,160
-0.06(-1.49%)
Jul 06, 2007
4.015
4.021
3.933
3.990
1,035,335,872
-0.01(-0.34%)
Jul 05, 2007
3.885
4.010
3.881
4.004
1,718,928,000
+0.17(+4.39%)
Jul 03, 2007
3.679
3.842
3.664
3.835
1,376,592,384
+0.18(+4.87%)
Jul 02, 2007
3.651
3.682
3.598
3.657
1,179,150,848
-0.02(-0.64%)
Jun 29, 2007
3.679
3.740
3.652
3.681
1,343,746,688
+0.04(+1.23%)
Jun 28, 2007
3.690
3.694
3.619
3.636
995,953,728
-0.04(-1.09%)
Jun 27, 2007
3.638
3.681
3.597
3.676
1,154,407,552
+0.07(+1.87%)
Jun 26, 2007
3.739
3.740
3.581
3.609
1,588,735,104
-0.08(-2.20%)
Jun 25, 2007
3.745
3.773
3.651
3.690
1,143,710,080
-0.02(-0.54%)
Jun 22, 2007
3.735
3.753
3.691
3.710
750,991,168
-0.03(-0.73%)
Jun 21, 2007
3.670
3.749
3.641
3.737
1,026,940,608
+0.07(+1.93%)
Jun 20, 2007
3.736
3.760
3.664
3.666
1,063,728,320
-0.06(-1.71%)
Jun 19, 2007
3.761
3.770
3.707
3.730
1,118,689,664
-0.04(-1.14%)
Jun 18, 2007
3.718
3.775
3.696
3.773
1,079,839,360
+0.14(+3.81%)
Jun 15, 2007
3.638
3.639
3.615
3.634
961,511,360
+0.05(+1.47%)
Jun 14, 2007
3.535
3.603
3.511
3.581
1,153,458,176
+0.04(+1.06%)
Jun 13, 2007
3.653
3.655
3.480
3.544
2,040,273,152
-0.09(-2.39%)
Jun 12, 2007
3.600
3.671
3.568
3.631
1,690,892,800
+0.01(+0.16%)
Jun 11, 2007
3.800
3.805
3.605
3.625
2,210,275,840
-0.13(-3.45%)
Jun 08, 2007
3.795
3.795
3.688
3.755
1,472,676,736
+0.01(+0.34%)
Jun 07, 2007
3.770
3.849
3.715
3.742
2,269,162,240
+0.01(+0.35%)
Jun 06, 2007
3.688
3.741
3.678
3.729
1,317,880,064
+0.03(+0.79%)
Jun 05, 2007
3.662
3.700
3.634
3.700
1,090,988,416
+0.04(+1.10%)
Jun 04, 2007
3.578
3.671
3.556
3.659
1,050,666,304
+0.09(+2.47%)
Jun 01, 2007
3.652
3.655
3.568
3.571
1,048,375,680
-0.08(-2.30%)
May 31, 2007
3.621
3.685
3.605
3.655
1,536,289,024
+0.07(+2.04%)
May 30, 2007
3.447
3.585
3.424
3.582
1,753,828,224
+0.13(+3.87%)
May 29, 2007
3.452
3.464
3.399
3.449
764,845,376
+0.02(+0.64%)
May 25, 2007
3.378
3.432
3.363
3.427
749,483,328
+0.09(+2.65%)
May 24, 2007
3.402
3.452
3.329
3.338
1,051,337,856
-0.07(-1.95%)
May 23, 2007
3.439
3.468
3.396
3.405
1,079,309,440
-0.02(-0.57%)
May 22, 2007
3.393
3.431
3.378
3.424
678,131,136
+0.05(+1.39%)
May 21, 2007
3.327
3.391
3.319
3.377
758,922,112
+0.06(+1.78%)
May 18, 2007
3.324
3.337
3.311
3.318
735,791,872
+0.02(+0.53%)
May 17, 2007
3.232
3.314
3.232
3.301
873,327,424
+0.06(+1.96%)
May 16, 2007
3.273
3.282
3.119
3.237
1,335,001,728
-0.01(-0.17%)
May 15, 2007
3.305
3.324
3.211
3.243
1,130,443,904
-0.06(-1.68%)
May 14, 2007
3.306
3.318
3.265
3.298
772,150,144
+0.02(+0.57%)
May 11, 2007
3.249
3.291
3.220
3.280
771,477,760
+0.04(+1.30%)
May 10, 2007
3.216
3.283
3.194
3.237
1,417,946,240
+0.01(+0.43%)
May 09, 2007
3.164
3.226
3.163
3.223
850,228,288
+0.05(+1.73%)
May 08, 2007
3.121
3.171
3.119
3.169
928,806,464
+0.03(+1.10%)
May 07, 2007
3.049
3.147
3.046
3.134
1,020,459,264
+0.09(+3.08%)
May 04, 2007
3.040
3.064
3.031
3.040
452,359,712
+0.01(+0.41%)
May 03, 2007
3.038
3.060
3.016
3.028
682,670,720
+0.00(+0.01%)
May 02, 2007
3.005
3.032
3.000
3.028
598,591,488
+0.03(+0.93%)
May 01, 2007
3.004
3.026
2.972
3.000
630,620,928
-0.01(-0.33%)
Apr 30, 2007
3.019
3.046
3.006
3.010
730,109,056
-0.00(-0.12%)
Apr 27, 2007
2.961
3.014
2.946
3.014
828,346,112
+0.03(+1.09%)
Apr 26, 2007
3.064
3.091
2.965
2.981
2,059,668,224
+0.11(+3.66%)
Apr 25, 2007
2.842
2.877
2.829
2.876
1,428,339,840
+0.06(+2.26%)
Apr 24, 2007
2.834
2.907
2.754
2.812
1,249,860,608
-0.01(-0.29%)
Apr 23, 2007
2.762
2.829
2.757
2.820
924,323,520
+0.08(+2.79%)
Apr 20, 2007
2.747
2.750
2.731
2.744
621,943,168
+0.02(+0.78%)
Apr 19, 2007
2.720
2.752
2.709
2.722
504,629,312
-0.00(-0.14%)
Apr 18, 2007
2.719
2.740
2.702
2.726
549,472,384
+0.00(+0.06%)
Apr 17, 2007
2.775
2.784
2.705
2.725
890,524,800
-0.03(-1.18%)
Apr 16, 2007
2.733
2.760
2.722
2.757
721,270,272
+0.04(+1.32%)
Apr 13, 2007
2.741
2.757
2.716
2.722
852,542,464
-0.06(-2.12%)
Apr 12, 2007
2.776
2.784
2.736
2.780
783,467,520
-0.01(-0.43%)
Apr 11, 2007
2.832
2.833
2.785
2.792
650,584,704
-0.05(-1.76%)
Apr 10, 2007
2.825
2.843
2.817
2.843
417,582,880
+0.02(+0.64%)
Apr 09, 2007
2.871
2.874
2.806
2.824
489,524,672
-0.03(-1.09%)
Apr 05, 2007
2.839
2.855
2.821
2.855
421,121,504
+0.01(+0.43%)
Apr 04, 2007
2.863
2.869
2.839
2.843
564,693,376
-0.01(-0.24%)
Apr 03, 2007
2.839
2.872
2.828
2.850
691,582,464
+0.03(+0.91%)
Apr 02, 2007
2.839
2.843
2.805
2.824
594,321,664
+0.02(+0.80%)
Mar 30, 2007
2.843
2.855
2.797
2.802
711,270,912
-0.03(-0.90%)
Mar 29, 2007
2.841
2.841
2.782
2.827
859,390,208
+0.02(+0.55%)
Mar 28, 2007
2.862
2.877
2.809
2.812
1,123,747,840
-0.07(-2.33%)
Mar 27, 2007
2.887
2.920
2.865
2.879
1,103,602,048
-0.01(-0.41%)
Mar 26, 2007
2.835
2.892
2.814
2.891
1,024,354,176
+0.07(+2.49%)
Mar 23, 2007
2.815
2.837
2.814
2.821
534,227,936
-0.01(-0.47%)
Mar 22, 2007
2.827
2.846
2.805
2.834
665,104,384
+0.00(+0.10%)
Mar 21, 2007
2.774
2.835
2.764
2.831
813,599,616
+0.07(+2.61%)
Mar 20, 2007
2.755
2.770
2.746
2.759
579,144,704
+0.01(+0.38%)
Mar 19, 2007
2.722
2.761
2.702
2.748
844,277,248
+0.05(+1.72%)
Mar 16, 2007
2.702
2.714
2.694
2.702
676,230,080
+0.00(+0.02%)
Mar 15, 2007
2.713
2.725
2.694
2.701
662,022,720
-0.01(-0.48%)
Mar 14, 2007
2.672
2.714
2.652
2.714
943,198,720
+0.05(+1.81%)
Mar 13, 2007
2.710
2.732
2.666
2.666
1,027,506,240
-0.04(-1.64%)
Mar 12, 2007
2.669
2.714
2.654
2.710
863,795,008
+0.06(+2.16%)
Mar 09, 2007
2.678
2.680
2.636
2.653
535,056,224
-0.00(-0.03%)
Mar 08, 2007
2.672
2.676
2.638
2.654
605,097,024
+0.01(+0.32%)
Mar 07, 2007
2.656
2.683
2.637
2.646
741,640,320
-0.01(-0.53%)
Mar 06, 2007
2.648
2.663
2.636
2.660
856,428,608
+0.06(+2.17%)
Mar 05, 2007
2.590
2.674
2.586
2.603
994,305,024
+0.03(+1.07%)
Mar 02, 2007
2.617
2.640
2.570
2.576
1,018,403,904
-0.05(-1.90%)
Mar 01, 2007
2.534
2.663
2.526
2.626
1,676,273,664
+0.07(+2.90%)
Feb 28, 2007
2.503
2.582
2.503
2.552
1,089,202,048
+0.02(+0.81%)
Feb 27, 2007
2.603
2.626
2.516
2.531
1,357,370,368
-0.14(-5.32%)
Feb 26, 2007
2.710
2.714
2.642
2.674
730,496,960
-0.01(-0.47%)
Feb 23, 2007
2.689
2.725
2.680
2.686
613,638,592
-0.01(-0.49%)
Feb 22, 2007
2.738
2.739
2.670
2.700
992,989,440
+0.01(+0.35%)
Feb 21, 2007
2.593
2.699
2.592
2.690
1,368,158,592
+0.10(+3.84%)
Feb 20, 2007
2.553
2.599
2.538
2.591
731,479,808
+0.03(+1.26%)
Feb 16, 2007
2.566
2.576
2.553
2.558
473,583,584
-0.01(-0.45%)
Feb 15, 2007
2.577
2.582
2.557
2.570
430,643,552
-0.00(-0.11%)
Feb 14, 2007
2.552
2.583
2.551
2.573
601,551,488
+0.02(+0.71%)
Feb 13, 2007
2.568
2.572
2.542
2.554
688,032,704
-0.01(-0.21%)
Feb 12, 2007
2.546
2.569
2.522
2.560
857,468,032
+0.05(+1.93%)
Feb 09, 2007
2.590
2.600
2.510
2.511
1,019,130,432
-0.09(-3.38%)
Feb 08, 2007
2.577
2.609
2.576
2.599
804,140,608
+0.00(+0.04%)
Feb 07, 2007
2.548
2.605
2.520
2.598
1,263,907,968
+0.06(+2.38%)
Feb 06, 2007
2.547
2.548
2.499
2.538
1,023,605,568
+0.01(+0.25%)
Feb 05, 2007
2.542
2.570
2.532
2.532
686,528,704
-0.02(-0.96%)
Feb 02, 2007
2.537
2.571
2.524
2.556
736,121,280
+0.00(+0.01%)
Feb 01, 2007
2.601
2.602
2.556
2.556
786,614,528
-0.03(-1.15%)
Jan 31, 2007
2.559
2.594
2.544
2.586
1,013,952,768
+0.01(+0.21%)
Jan 30, 2007
2.607
2.608
2.571
2.580
684,678,464
-0.01(-0.45%)
Jan 29, 2007
2.603
2.613
2.580
2.592
1,068,009,344
+0.02(+0.66%)
Jan 26, 2007
2.627
2.635
2.563
2.575
1,168,623,616
-0.03(-1.01%)
Jan 25, 2007
2.627
2.669
2.595
2.601
1,073,141,056
-0.01(-0.52%)
Jan 24, 2007
2.614
2.628
2.596
2.615
1,098,865,920
+0.03(+1.17%)
Jan 23, 2007
2.586
2.639
2.579
2.585
1,430,088,064
-0.03(-1.26%)
Jan 22, 2007
2.688
2.689
2.583
2.618
1,721,865,856
-0.05(-1.93%)
Jan 19, 2007
2.673
2.704
2.658
2.669
1,615,843,968
-0.02(-0.64%)
Jan 18, 2007
2.778
2.778
2.686
2.686
2,800,538,624
-0.18(-6.19%)
Jan 17, 2007
2.942
2.944
2.860
2.864
1,972,974,720
-0.06(-2.21%)
Jan 16, 2007
2.886
2.933
2.879
2.928
1,473,346,432
+0.07(+2.62%)
Jan 12, 2007
2.853
2.867
2.812
2.854
1,554,370,176
-0.04(-1.23%)
Jan 11, 2007
2.893
2.919
2.868
2.889
1,705,846,784
-0.04(-1.24%)
Jan 10, 2007
2.858
2.950
2.818
2.925
3,497,104,896
+0.13(+4.79%)
Jan 09, 2007
2.607
2.804
2.568
2.792
3,966,905,344
+0.21(+8.31%)
Jan 08, 2007
2.592
2.610
2.572
2.578
943,968,128
+0.01(+0.49%)
Jan 05, 2007
2.587
2.600
2.545
2.565
988,548,480
-0.02(-0.71%)
Jan 04, 2007
2.535
2.592
2.528
2.583
1,003,989,568
+0.06(+2.22%)
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.