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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.490
-0.198 (-2.58%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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 (%)
Feb 26, 2010
3.350
3.358
3.317
3.344
106,485
+0.01(+0.41%)
Feb 25, 2010
3.309
3.331
3.252
3.331
148,498
+0.01(+0.24%)
Feb 24, 2010
3.361
3.363
3.276
3.323
132,541
-0.01(-0.41%)
Feb 23, 2010
3.344
3.347
3.307
3.336
89,057
+0.00(+0.00%)
Feb 22, 2010
3.339
3.355
3.301
3.336
136,932
+0.00(+0.08%)
Feb 19, 2010
3.336
3.344
3.290
3.333
124,938
-0.00(-0.08%)
Feb 18, 2010
3.314
3.344
3.301
3.336
112,867
+0.03(+0.99%)
Feb 17, 2010
3.312
3.322
3.282
3.304
114,563
+0.03(+0.98%)
Feb 16, 2010
3.229
3.271
3.223
3.271
101,093
+0.05(+1.41%)
Feb 12, 2010
3.210
3.226
3.226
3.226
82,857
+0.02(+0.67%)
Feb 11, 2010
3.212
3.212
3.154
3.204
150,737
+0.01(+0.42%)
Feb 10, 2010
3.148
3.191
3.140
3.191
95,428
+0.02(+0.76%)
Feb 09, 2010
3.188
3.194
3.111
3.167
157,672
+0.04(+1.37%)
Feb 08, 2010
3.113
3.156
3.108
3.124
82,715
-0.02(-0.60%)
Feb 05, 2010
3.215
3.215
3.097
3.143
212,451
-0.05(-1.59%)
Feb 04, 2010
3.274
3.274
3.194
3.194
210,339
-0.08(-2.30%)
Feb 03, 2010
3.242
3.290
3.242
3.269
230,348
-0.02(-0.49%)
Feb 02, 2010
3.269
3.290
3.246
3.285
133,931
+0.04(+1.38%)
Feb 01, 2010
3.226
3.247
3.218
3.240
74,168
+0.06(+1.79%)
Jan 29, 2010
3.247
3.253
3.162
3.183
138,462
-0.06(-1.90%)
Jan 28, 2010
3.293
3.293
3.218
3.245
170,507
-0.04(-1.22%)
Jan 27, 2010
3.263
3.285
3.210
3.285
157,825
+0.01(+0.16%)
Jan 26, 2010
3.296
3.312
3.269
3.279
78,110
-0.02(-0.57%)
Jan 25, 2010
3.261
3.320
3.255
3.298
114,780
+0.00(+0.00%)
Jan 22, 2010
3.403
3.403
3.247
3.298
132,236
-0.09(-2.53%)
Jan 21, 2010
3.454
3.456
3.371
3.384
269,896
-0.05(-1.56%)
Jan 20, 2010
3.432
3.451
3.403
3.438
84,787
-0.04(-1.16%)
Jan 19, 2010
3.475
3.478
3.448
3.478
74,400
+0.01(+0.31%)
Jan 15, 2010
3.475
3.467
3.467
3.467
155,638
+0.01(+0.19%)
Jan 14, 2010
3.443
3.470
3.438
3.460
94,513
+0.00(+0.12%)
Jan 13, 2010
3.432
3.480
3.413
3.456
127,746
+0.00(+0.08%)
Jan 12, 2010
3.411
3.454
3.411
3.454
105,386
-0.00(-0.08%)
Jan 11, 2010
3.419
3.459
3.419
3.456
144,228
+0.05(+1.34%)
Jan 08, 2010
3.403
3.450
3.389
3.411
231,400
-0.02(-0.71%)
Jan 07, 2010
3.456
3.467
3.419
3.435
102,228
-0.01(-0.23%)
Jan 06, 2010
3.389
3.480
3.389
3.443
127,649
+0.03(+0.78%)
Jan 05, 2010
3.381
3.416
3.365
3.416
104,949
+0.05(+1.43%)
Jan 04, 2010
3.317
3.400
3.317
3.368
126,962
+0.05(+1.65%)
Dec 31, 2009
3.322
3.313
3.313
3.313
85,097
-0.00(-0.03%)
Dec 30, 2009
3.322
3.322
3.296
3.314
133,807
-0.00(-0.08%)
Dec 29, 2009
3.309
3.317
3.293
3.317
90,124
+0.01(+0.16%)
Dec 28, 2009
3.322
3.338
3.293
3.312
156,138
-0.01(-0.32%)
Dec 24, 2009
3.290
3.322
3.290
3.322
48,371
+0.03(+0.78%)
Dec 23, 2009
3.269
3.304
3.263
3.297
125,615
+0.01(+0.44%)
Dec 22, 2009
3.277
3.285
3.268
3.282
134,621
+0.03(+0.92%)
Dec 21, 2009
3.269
3.279
3.239
3.252
133,132
+0.02(+0.57%)
Dec 18, 2009
3.301
3.301
3.218
3.234
163,491
-0.03(-0.90%)
Dec 17, 2009
3.277
3.277
3.234
3.263
111,193
-0.03(-0.81%)
Dec 16, 2009
3.253
3.304
3.253
3.290
53,629
+0.04(+1.24%)
Dec 15, 2009
3.255
3.261
3.218
3.250
86,541
+0.01(+0.17%)
Dec 14, 2009
3.234
3.255
3.234
3.245
118,971
+0.03(+1.09%)
Dec 11, 2009
3.229
3.229
3.186
3.210
62,516
+0.01(+0.34%)
Dec 10, 2009
3.229
3.229
3.170
3.199
174,027
+0.01(+0.17%)
Dec 09, 2009
3.178
3.201
3.164
3.194
77,770
+0.02(+0.59%)
Dec 08, 2009
3.215
3.215
3.164
3.175
137,069
-0.03(-0.84%)
Dec 07, 2009
3.221
3.231
3.199
3.202
135,185
-0.01(-0.17%)
Dec 04, 2009
3.215
3.242
3.183
3.207
143,918
-0.01(-0.33%)
Dec 03, 2009
3.234
3.242
3.207
3.218
108,163
+0.02(+0.50%)
Dec 02, 2009
3.202
3.215
3.202
3.202
47,930
+0.02(+0.67%)
Dec 01, 2009
3.194
3.204
3.175
3.180
153,018
+0.04(+1.19%)
Nov 30, 2009
3.100
3.143
3.100
3.143
84,324
+0.02(+0.69%)
Nov 27, 2009
3.145
3.145
3.070
3.121
67,189
-0.04(-1.40%)
Nov 25, 2009
3.164
3.180
3.143
3.166
85,059
+0.03(+1.08%)
Nov 24, 2009
3.148
3.151
3.103
3.132
145,449
+0.00(+0.09%)
Nov 23, 2009
3.111
3.173
3.111
3.129
235,741
+0.02(+0.56%)
Nov 20, 2009
3.135
3.135
3.079
3.112
122,920
-0.02(-0.73%)
Nov 19, 2009
3.148
3.148
3.116
3.135
107,144
-0.02(-0.59%)
Nov 18, 2009
3.135
3.164
3.135
3.154
105,737
-0.00(-0.07%)
Nov 17, 2009
3.156
3.178
3.145
3.156
97,216
-0.01(-0.27%)
Nov 16, 2009
3.154
3.186
3.145
3.164
57,392
+0.02(+0.77%)
Nov 13, 2009
3.151
3.164
3.140
3.140
84,664
+0.00(+0.00%)
Nov 12, 2009
3.140
3.156
3.137
3.140
257,851
-0.02(-0.51%)
Nov 11, 2009
3.148
3.183
3.143
3.156
52,917
+0.02(+0.55%)
Nov 10, 2009
3.127
3.140
3.116
3.139
123,976
+0.01(+0.21%)
Nov 09, 2009
3.081
3.132
3.081
3.132
113,668
+0.06(+2.10%)
Nov 06, 2009
3.022
3.089
3.022
3.068
124,928
+0.01(+0.44%)
Nov 05, 2009
3.038
3.057
3.027
3.054
65,125
+0.06(+2.06%)
Nov 04, 2009
2.998
3.049
2.979
2.993
65,539
-0.01(-0.27%)
Nov 03, 2009
3.009
3.009
2.955
3.001
67,028
+0.01(+0.18%)
Nov 02, 2009
2.985
3.068
2.979
2.995
72,608
+0.00(+0.00%)
Oct 30, 2009
3.092
3.092
2.987
2.995
60,851
-0.08(-2.70%)
Oct 29, 2009
2.993
3.100
2.993
3.079
102,795
+0.08(+2.77%)
Oct 28, 2009
3.119
3.119
2.953
2.995
124,044
-0.11(-3.62%)
Oct 27, 2009
3.167
3.172
3.076
3.108
138,081
-0.08(-2.41%)
Oct 26, 2009
3.223
3.223
3.183
3.185
109,316
-0.02(-0.54%)
Oct 23, 2009
3.215
3.220
3.194
3.202
57,112
-0.02(-0.50%)
Oct 22, 2009
3.172
3.221
3.172
3.218
120,367
+0.03(+0.92%)
Oct 21, 2009
3.186
3.215
3.183
3.188
88,523
+0.01(+0.42%)
Oct 20, 2009
3.175
3.186
3.159
3.175
124,559
-0.00(-0.08%)
Oct 19, 2009
3.164
3.212
3.164
3.178
68,178
+0.00(+0.00%)
Oct 16, 2009
3.164
3.183
3.156
3.178
49,953
-0.02(-0.59%)
Oct 15, 2009
3.202
3.221
3.162
3.196
87,388
-0.02(-0.75%)
Oct 14, 2009
3.202
3.220
3.191
3.220
52,275
+0.04(+1.35%)
Oct 13, 2009
3.204
3.207
3.132
3.178
72,605
-0.01(-0.42%)
Oct 12, 2009
3.202
3.212
3.175
3.191
194,588
+0.00(+0.00%)
Oct 09, 2009
3.172
3.191
3.159
3.191
85,041
+0.03(+0.83%)
Oct 08, 2009
3.124
3.175
3.124
3.165
100,940
+0.04(+1.39%)
Oct 07, 2009
3.121
3.121
3.092
3.121
141,373
+0.01(+0.34%)
Oct 06, 2009
3.068
3.143
3.068
3.111
28,283
+0.01(+0.48%)
Oct 05, 2009
3.089
3.096
3.062
3.096
38,976
+0.04(+1.27%)
Oct 02, 2009
3.057
3.057
3.006
3.057
79,233
-0.04(-1.21%)
Oct 01, 2009
3.172
3.172
3.084
3.095
68,055
-0.05(-1.62%)
Sep 30, 2009
3.103
3.186
3.092
3.145
281,100
+0.04(+1.29%)
Sep 29, 2009
3.121
3.135
3.095
3.105
118,344
-0.01(-0.43%)
Sep 28, 2009
3.124
3.159
3.103
3.119
209,757
+0.03(+1.04%)
Sep 25, 2009
3.113
3.113
3.065
3.087
76,352
-0.01(-0.35%)
Sep 24, 2009
3.133
3.159
3.077
3.097
293,443
-0.03(-1.11%)
Sep 23, 2009
3.175
3.188
3.132
3.132
145,329
-0.02(-0.76%)
Sep 22, 2009
3.156
3.170
3.111
3.156
343,199
+0.04(+1.29%)
Sep 21, 2009
3.095
3.124
2.979
3.116
290,659
-0.02(-0.77%)
Sep 18, 2009
3.100
3.151
3.084
3.140
285,967
+0.06(+2.09%)
Sep 17, 2009
3.022
3.108
3.022
3.076
165,607
+0.05(+1.59%)
Sep 16, 2009
3.052
3.081
3.004
3.028
144,579
+0.00(+0.09%)
Sep 15, 2009
3.033
3.060
2.982
3.025
236,342
-0.01(-0.44%)
Sep 14, 2009
2.977
3.038
2.942
3.038
127,328
+0.06(+1.89%)
Sep 11, 2009
2.993
2.993
2.955
2.982
63,796
+0.01(+0.27%)
Sep 10, 2009
2.966
2.974
2.923
2.974
87,254
+0.02(+0.63%)
Sep 09, 2009
2.934
2.955
2.921
2.955
89,781
+0.05(+1.75%)
Sep 08, 2009
2.883
2.923
2.883
2.904
61,079
+0.03(+1.12%)
Sep 04, 2009
2.837
2.880
2.819
2.872
103,437
+0.03(+1.13%)
Sep 03, 2009
2.848
2.848
2.795
2.840
89,687
+0.03(+1.15%)
Sep 02, 2009
2.770
2.819
2.770
2.808
66,424
+0.01(+0.25%)
Sep 01, 2009
2.813
2.867
2.789
2.801
153,675
-0.05(-1.66%)
Aug 31, 2009
2.856
2.867
2.827
2.848
131,120
-0.02(-0.65%)
Aug 28, 2009
2.867
2.868
2.829
2.867
69,574
+0.01(+0.19%)
Aug 27, 2009
2.859
2.886
2.832
2.861
102,553
+0.00(+0.00%)
Aug 26, 2009
2.875
2.894
2.834
2.861
128,392
-0.01(-0.19%)
Aug 25, 2009
2.851
2.920
2.827
2.867
175,068
+0.00(+0.00%)
Aug 24, 2009
2.894
2.894
2.840
2.867
114,351
+0.01(+0.28%)
Aug 21, 2009
2.813
2.859
2.813
2.859
112,988
+0.05(+1.62%)
Aug 20, 2009
2.752
2.813
2.752
2.813
107,420
+0.03(+0.96%)
Aug 19, 2009
2.765
2.786
2.730
2.786
86,728
+0.03(+1.04%)
Aug 18, 2009
2.746
2.794
2.746
2.758
100,500
-0.03(-1.03%)
Aug 17, 2009
2.853
2.853
2.746
2.786
92,752
-0.10(-3.35%)
Aug 14, 2009
2.883
2.888
2.844
2.883
118,602
-0.03(-1.10%)
Aug 13, 2009
2.894
2.945
2.886
2.915
94,767
+0.04(+1.30%)
Aug 12, 2009
2.870
2.888
2.840
2.878
75,952
+0.01(+0.19%)
Aug 11, 2009
2.851
2.872
2.819
2.872
61,632
+0.02(+0.66%)
Aug 10, 2009
2.904
2.904
2.843
2.853
114,731
-0.03(-1.21%)
Aug 07, 2009
2.907
2.920
2.880
2.888
118,938
-0.02(-0.65%)
Aug 06, 2009
2.928
2.928
2.856
2.907
71,881
+0.01(+0.37%)
Aug 05, 2009
2.902
2.902
2.832
2.896
111,693
-0.02(-0.73%)
Aug 04, 2009
2.886
2.918
2.848
2.918
185,190
+0.05(+1.78%)
Aug 03, 2009
2.835
2.883
2.835
2.867
124,156
+0.03(+1.13%)
Jul 31, 2009
2.813
2.835
2.797
2.835
99,996
+0.04(+1.34%)
Jul 30, 2009
2.786
2.824
2.786
2.797
124,999
+0.01(+0.48%)
Jul 29, 2009
2.813
2.813
2.776
2.784
41,051
-0.03(-0.95%)
Jul 28, 2009
2.813
2.821
2.768
2.811
258,576
-0.05(-1.78%)
Jul 27, 2009
2.808
2.861
2.795
2.861
161,330
+0.02(+0.66%)
Jul 24, 2009
2.813
2.843
2.773
2.843
2,127
-0.01(-0.19%)
Jul 23, 2009
2.795
2.856
2.795
2.848
178,898
+0.05(+1.92%)
Jul 22, 2009
2.786
2.795
2.757
2.795
299,669
+0.01(+0.19%)
Jul 21, 2009
2.805
2.805
2.752
2.789
116,445
+0.03(+0.97%)
Jul 20, 2009
2.738
2.781
2.738
2.762
110,562
+0.03(+0.98%)
Jul 17, 2009
2.736
2.746
2.701
2.736
42,328
+0.02(+0.59%)
Jul 16, 2009
2.741
2.741
2.706
2.719
73,127
+0.00(+0.00%)
Jul 15, 2009
2.709
2.719
2.687
2.719
65,144
+0.07(+2.63%)
Jul 14, 2009
2.652
2.658
2.631
2.650
88,911
+0.03(+1.02%)
Jul 13, 2009
2.580
2.626
2.580
2.623
83,652
+0.02(+0.93%)
Jul 10, 2009
2.623
2.623
2.575
2.599
87,112
-0.01(-0.31%)
Jul 09, 2009
2.634
2.634
2.591
2.607
67,797
+0.01(+0.52%)
Jul 08, 2009
2.612
2.612
2.559
2.594
111,137
-0.02(-0.72%)
Jul 07, 2009
2.693
2.693
2.596
2.612
135,640
-0.05(-2.01%)
Jul 06, 2009
2.666
2.666
2.618
2.666
47,695
-0.01(-0.40%)
Jul 02, 2009
2.744
2.744
2.657
2.677
74,415
-0.07(-2.44%)
Jul 01, 2009
2.741
2.744
2.728
2.744
39,809
+0.04(+1.39%)
Jun 30, 2009
2.744
2.744
2.666
2.706
106,125
-0.01(-0.49%)
Jun 29, 2009
2.744
2.744
2.690
2.719
49,871
+0.01(+0.20%)
Jun 26, 2009
2.655
2.738
2.655
2.714
112,768
+0.05(+1.91%)
Jun 25, 2009
2.674
2.677
2.663
2.663
93,506
+0.01(+0.30%)
Jun 24, 2009
2.671
2.671
2.626
2.655
102,736
+0.03(+1.12%)
Jun 23, 2009
2.607
2.650
2.580
2.626
114,657
+0.01(+0.41%)
Jun 22, 2009
2.674
2.674
2.596
2.615
116,448
-0.07(-2.44%)
Jun 19, 2009
2.709
2.709
2.669
2.680
45,508
+0.02(+0.85%)
Jun 18, 2009
2.690
2.694
2.658
2.658
55,720
-0.01(-0.30%)
Jun 17, 2009
2.685
2.695
2.644
2.666
254,194
-0.02(-0.80%)
Jun 16, 2009
2.703
2.741
2.685
2.687
94,853
-0.02(-0.79%)
Jun 15, 2009
2.685
2.738
2.685
2.709
121,065
-0.08(-2.79%)
Jun 12, 2009
2.757
2.786
2.744
2.786
82,428
+0.04(+1.36%)
Jun 11, 2009
2.719
2.776
2.719
2.749
131,594
+0.03(+1.08%)
Jun 10, 2009
2.687
2.733
2.687
2.719
213,631
+0.03(+1.20%)
Jun 09, 2009
2.693
2.721
2.679
2.687
82,465
-0.01(-0.30%)
Jun 08, 2009
2.698
2.709
2.687
2.695
106,599
-0.04(-1.50%)
Jun 05, 2009
2.746
2.749
2.709
2.736
126,738
+0.02(+0.82%)
Jun 04, 2009
2.687
2.714
2.656
2.714
127,399
+0.06(+2.32%)
Jun 03, 2009
2.679
2.685
2.647
2.652
165,573
-0.04(-1.39%)
Jun 02, 2009
2.674
2.693
2.656
2.690
118,333
+0.03(+1.31%)
Jun 01, 2009
2.679
2.690
2.639
2.655
91,035
+0.04(+1.64%)
May 29, 2009
2.602
2.612
2.577
2.612
76,680
+0.05(+1.99%)
May 28, 2009
2.438
2.564
2.438
2.561
194,615
+0.03(+1.38%)
May 27, 2009
2.591
2.615
2.527
2.527
199,437
-0.05(-1.77%)
May 26, 2009
2.478
2.572
2.474
2.572
198,444
+0.08(+3.00%)
May 22, 2009
2.454
2.502
2.454
2.497
113,507
+0.06(+2.42%)
May 21, 2009
2.406
2.454
2.398
2.438
192,301
-0.03(-1.19%)
May 20, 2009
2.497
2.500
2.468
2.468
122,207
+0.01(+0.22%)
May 19, 2009
2.478
2.478
2.441
2.462
111,107
-0.00(-0.11%)
May 18, 2009
2.449
2.465
2.433
2.465
76,423
+0.06(+2.47%)
May 15, 2009
2.449
2.462
2.342
2.405
363,462
-0.03(-1.23%)
May 14, 2009
2.425
2.465
2.419
2.435
91,274
+0.01(+0.44%)
May 13, 2009
2.489
2.489
2.425
2.425
85,571
-0.07(-2.90%)
May 12, 2009
2.519
2.538
2.481
2.497
119,509
-0.02(-0.81%)
May 11, 2009
2.508
2.534
2.483
2.518
174,240
-0.02(-0.78%)
May 08, 2009
2.481
2.537
2.481
2.537
47,882
+0.08(+3.38%)
May 07, 2009
2.478
2.500
2.454
2.454
217,483
-0.03(-1.19%)
May 06, 2009
2.489
2.492
2.452
2.484
134,308
-0.01(-0.22%)
May 05, 2009
2.484
2.489
2.441
2.489
121,800
+0.03(+1.02%)
May 04, 2009
2.484
2.484
2.461
2.464
92,319
+0.05(+2.18%)
May 01, 2009
2.331
2.411
2.331
2.411
138,544
+0.06(+2.74%)
Apr 30, 2009
2.326
2.390
2.326
2.347
121,420
+0.04(+1.62%)
Apr 29, 2009
2.269
2.331
2.269
2.310
133,039
+0.05(+1.99%)
Apr 28, 2009
2.251
2.277
2.240
2.265
73,500
+0.01(+0.61%)
Apr 27, 2009
2.243
2.275
2.229
2.251
75,882
-0.02(-0.70%)
Apr 24, 2009
2.251
2.275
2.251
2.267
47,270
+0.04(+1.81%)
Apr 23, 2009
2.224
2.245
2.197
2.226
100,567
+0.01(+0.48%)
Apr 22, 2009
2.194
2.240
2.186
2.216
142,776
+0.02(+0.98%)
Apr 21, 2009
2.181
2.216
2.149
2.194
318,636
-0.00(-0.11%)
Apr 20, 2009
2.275
2.275
2.184
2.197
124,854
-0.09(-3.76%)
Apr 17, 2009
2.240
2.283
2.240
2.283
121,028
+0.02(+0.80%)
Apr 16, 2009
2.232
2.267
2.224
2.265
90,927
+0.04(+1.59%)
Apr 15, 2009
2.208
2.245
2.197
2.229
115,220
+0.01(+0.31%)
Apr 14, 2009
2.229
2.243
2.205
2.222
92,121
-0.00(-0.07%)
Apr 13, 2009
2.208
2.235
2.173
2.224
75,475
+0.02(+0.73%)
Apr 09, 2009
2.151
2.243
2.151
2.208
104,292
+0.07(+3.26%)
Apr 08, 2009
2.143
2.143
2.119
2.138
52,633
+0.01(+0.38%)
Apr 07, 2009
2.106
2.143
2.106
2.130
95,017
-0.02(-1.00%)
Apr 06, 2009
2.109
2.151
2.084
2.151
119,031
-0.01(-0.50%)
Apr 03, 2009
2.117
2.197
2.111
2.162
109,801
+0.01(+0.37%)
Apr 02, 2009
2.117
2.202
2.117
2.154
140,705
+0.07(+3.34%)
Apr 01, 2009
2.050
2.095
2.050
2.084
59,418
+0.02(+0.91%)
Mar 31, 2009
2.012
2.103
2.012
2.066
95,816
+0.03(+1.45%)
Mar 30, 2009
2.109
2.109
1.967
2.036
92,714
-0.16(-7.32%)
Mar 26, 2009
2.090
2.197
2.090
2.197
134,737
+0.11(+5.32%)
Mar 25, 2009
2.060
2.160
2.060
2.086
95,835
+0.01(+0.59%)
Mar 24, 2009
2.058
2.168
2.058
2.074
209,081
-0.09(-3.97%)
Mar 23, 2009
2.154
2.160
2.114
2.160
123,390
+0.14(+6.81%)
Mar 20, 2009
2.047
2.047
1.989
2.022
130,008
-0.00(-0.19%)
Mar 19, 2009
1.996
2.044
1.983
2.026
235,364
+0.03(+1.30%)
Mar 18, 2009
1.867
2.004
1.867
2.000
176,778
+0.09(+4.52%)
Mar 17, 2009
1.862
1.918
1.838
1.913
98,287
+0.08(+4.23%)
Mar 16, 2009
1.814
1.873
1.814
1.835
158,676
+0.02(+1.18%)
Mar 13, 2009
1.784
1.830
1.766
1.814
0
+0.06(+3.52%)
Mar 12, 2009
1.720
1.792
1.707
1.752
520,697
+0.04(+2.62%)
Mar 11, 2009
1.688
1.752
1.664
1.708
530,857
+0.01(+0.36%)
Mar 10, 2009
1.640
1.766
1.640
1.701
445,778
+0.06(+3.42%)
Mar 09, 2009
1.784
1.784
1.621
1.645
503,107
-0.15(-8.36%)
Mar 06, 2009
1.905
1.913
1.709
1.795
0
-0.09(-4.56%)
Mar 05, 2009
1.902
1.905
1.862
1.881
88,725
-0.07(-3.44%)
Mar 04, 2009
1.985
1.996
1.873
1.948
203,277
-0.01(-0.70%)
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.