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
B&G Foods Holdings
(NY:
BGS
)
9.470
+0.080 (+0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 27, 2009
1.627
1.741
1.618
1.675
0
+0.03(+1.60%)
Feb 26, 2009
1.653
1.741
1.649
1.649
132,233
+0.01(+0.54%)
Feb 25, 2009
1.719
1.737
1.600
1.640
181,362
-0.08(-4.62%)
Feb 24, 2009
1.574
1.719
1.547
1.719
286,533
+0.15(+9.86%)
Feb 23, 2009
1.636
1.701
1.565
1.565
225,112
-0.07(-4.31%)
Feb 20, 2009
1.887
1.887
1.574
1.636
405,254
-0.28(-14.52%)
Feb 19, 2009
1.971
2.006
1.913
1.913
254,842
-0.04(-1.81%)
Feb 18, 2009
1.984
2.024
1.940
1.949
231,670
-0.02(-1.12%)
Feb 17, 2009
2.072
2.099
1.940
1.971
318,286
-0.15(-6.88%)
Feb 13, 2009
2.147
2.160
2.081
2.116
262,405
-0.02(-1.03%)
Feb 12, 2009
2.112
2.169
2.090
2.138
268,125
+0.00(+0.00%)
Feb 11, 2009
2.107
2.156
2.085
2.138
168,637
+0.03(+1.46%)
Feb 10, 2009
2.191
2.213
2.107
2.107
183,494
-0.08(-3.82%)
Feb 09, 2009
2.173
2.209
2.147
2.191
237,075
+0.02(+0.81%)
Feb 06, 2009
2.134
2.222
2.081
2.173
399,976
+0.03(+1.44%)
Feb 05, 2009
2.112
2.182
2.076
2.143
312,012
+0.02(+1.04%)
Feb 04, 2009
2.182
2.213
2.121
2.121
125,043
-0.07(-3.02%)
Feb 03, 2009
2.156
2.196
2.134
2.187
155,029
+0.05(+2.27%)
Feb 02, 2009
2.072
2.173
2.015
2.138
355,440
+0.09(+4.53%)
Jan 30, 2009
2.147
2.182
2.041
2.046
0
-0.07(-3.53%)
Jan 29, 2009
2.090
2.173
2.072
2.121
154,998
+0.02(+0.84%)
Jan 28, 2009
2.076
2.103
2.037
2.103
258,662
+0.04(+1.92%)
Jan 27, 2009
2.028
2.138
1.984
2.063
404,971
+0.05(+2.41%)
Jan 26, 2009
1.979
2.081
1.979
2.015
280,243
+0.04(+2.24%)
Jan 23, 2009
1.887
2.006
1.874
1.971
153,203
+0.04(+2.29%)
Jan 22, 2009
2.019
2.019
1.905
1.927
73,691
-0.11(-5.41%)
Jan 21, 2009
1.900
2.054
1.896
2.037
241,482
+0.15(+8.20%)
Jan 20, 2009
2.028
2.032
1.878
1.882
243,914
-0.19(-8.96%)
Jan 16, 2009
2.151
2.200
2.019
2.068
371,339
-0.04(-2.09%)
Jan 15, 2009
2.129
2.169
2.112
2.112
201,883
-0.03(-1.44%)
Jan 14, 2009
2.200
2.204
2.138
2.143
190,945
-0.08(-3.57%)
Jan 13, 2009
2.222
2.235
2.182
2.222
163,612
+0.00(+0.00%)
Jan 12, 2009
2.315
2.315
2.222
2.222
77,504
-0.09(-3.82%)
Jan 09, 2009
2.447
2.447
2.292
2.310
127,064
-0.11(-4.73%)
Jan 08, 2009
2.306
2.442
2.297
2.425
535,301
+0.12(+5.16%)
Jan 07, 2009
2.425
2.429
2.292
2.306
178,272
-0.15(-6.27%)
Jan 06, 2009
2.478
2.478
2.381
2.460
214,762
+0.01(+0.36%)
Jan 05, 2009
2.438
2.460
2.416
2.451
145,679
+0.03(+1.28%)
Jan 02, 2009
2.398
2.431
2.381
2.420
0
+0.04(+1.67%)
Jan 01, 2009
2.222
2.394
2.222
2.381
0
+0.00(+0.00%)
Dec 31, 2008
2.222
2.394
2.222
2.381
366,020
+0.17(+7.78%)
Dec 30, 2008
2.359
2.385
2.173
2.209
432,070
-0.16(-6.70%)
Dec 29, 2008
2.381
2.407
2.292
2.367
170,331
-0.06(-2.36%)
Dec 26, 2008
2.367
2.447
2.367
2.425
118,975
+0.02(+0.92%)
Dec 24, 2008
2.310
2.451
2.266
2.403
146,306
+0.12(+5.21%)
Dec 23, 2008
2.248
2.376
2.222
2.284
261,452
+0.05(+2.37%)
Dec 22, 2008
2.288
2.292
2.182
2.231
485,599
-0.04(-1.56%)
Dec 19, 2008
2.442
2.513
2.235
2.266
855,711
-0.08(-3.56%)
Dec 18, 2008
2.315
2.381
2.266
2.350
270,081
+0.04(+1.91%)
Dec 17, 2008
2.315
2.354
2.270
2.306
643,446
-0.03(-1.13%)
Dec 16, 2008
2.284
2.341
2.275
2.332
320,609
+0.07(+3.32%)
Dec 15, 2008
2.376
2.385
2.213
2.257
227,435
-0.13(-5.54%)
Dec 12, 2008
2.257
2.389
2.204
2.389
252,193
+0.10(+4.23%)
Dec 11, 2008
2.248
2.354
2.248
2.292
203,985
-0.01(-0.57%)
Dec 10, 2008
2.337
2.376
2.235
2.306
218,972
-0.05(-2.06%)
Dec 09, 2008
2.500
2.592
2.319
2.354
316,664
-0.17(-6.81%)
Dec 08, 2008
2.381
2.548
2.372
2.526
282,763
+0.15(+6.51%)
Dec 05, 2008
2.253
2.372
2.196
2.372
214,358
+0.10(+4.47%)
Dec 04, 2008
2.235
2.367
2.235
2.270
253,690
+0.00(+0.19%)
Dec 03, 2008
2.213
2.328
2.191
2.266
281,300
-0.03(-1.15%)
Dec 02, 2008
2.134
2.292
2.129
2.292
238,926
+0.19(+8.79%)
Dec 01, 2008
2.381
2.381
2.107
2.107
338,063
-0.26(-11.15%)
Nov 28, 2008
2.398
2.429
2.372
2.372
112,200
-0.04(-1.65%)
Nov 26, 2008
2.200
2.412
2.200
2.412
323,877
+0.14(+6.01%)
Nov 25, 2008
2.301
2.341
2.182
2.275
419,197
-0.02(-0.96%)
Nov 24, 2008
1.781
2.306
1.781
2.297
371,257
+0.25(+12.04%)
Nov 21, 2008
1.931
2.054
1.874
2.050
739,741
+0.12(+6.41%)
Nov 20, 2008
1.944
2.000
1.887
1.927
345,539
-0.08(-3.96%)
Nov 19, 2008
2.240
2.244
1.999
2.006
333,747
-0.25(-11.13%)
Nov 18, 2008
2.151
2.257
2.116
2.257
446,448
+0.11(+4.92%)
Nov 17, 2008
2.072
2.248
1.949
2.151
266,583
-0.01(-0.41%)
Nov 14, 2008
2.138
2.218
2.094
2.160
450,930
+0.02(+1.03%)
Nov 13, 2008
1.935
2.138
1.860
2.138
327,840
+0.21(+10.73%)
Nov 12, 2008
2.059
2.059
1.922
1.931
530,903
-0.15(-7.40%)
Nov 11, 2008
2.037
2.147
2.006
2.085
292,657
-0.02(-0.84%)
Nov 10, 2008
2.090
2.226
2.068
2.103
394,441
+0.05(+2.58%)
Nov 07, 2008
1.935
2.059
1.913
2.050
636,795
+0.13(+6.65%)
Nov 06, 2008
1.905
2.024
1.865
1.922
622,918
-0.03(-1.58%)
Nov 05, 2008
1.856
1.966
1.763
1.953
698,004
+0.04(+2.07%)
Nov 04, 2008
1.662
1.913
1.618
1.913
929,162
+0.28(+16.98%)
Nov 03, 2008
1.671
1.737
1.600
1.636
875,057
-0.01(-0.54%)
Oct 31, 2008
1.389
1.675
1.384
1.644
3,013,736
+0.39(+30.88%)
Oct 30, 2008
1.283
1.503
1.217
1.256
379,525
+0.03(+2.52%)
Oct 29, 2008
1.327
1.367
1.212
1.226
606,829
-0.09(-7.02%)
Oct 28, 2008
1.353
1.358
1.190
1.318
564,439
+0.06(+4.55%)
Oct 27, 2008
1.389
1.402
1.234
1.261
989,743
+0.13(+11.72%)
Oct 24, 2008
1.173
1.274
1.120
1.129
569,591
-0.12(-9.54%)
Oct 23, 2008
2.059
2.063
1.177
1.248
1,070,811
-0.87(-41.16%)
Oct 22, 2008
2.068
2.204
2.032
2.121
111,145
+0.03(+1.26%)
Oct 21, 2008
2.292
2.292
2.068
2.094
252,093
-0.21(-9.00%)
Oct 20, 2008
2.310
2.381
2.270
2.301
235,226
+0.09(+4.19%)
Oct 17, 2008
2.134
2.332
2.116
2.209
329,709
+0.00(+0.00%)
Oct 16, 2008
1.957
2.209
1.882
2.209
273,733
+0.26(+13.61%)
Oct 15, 2008
2.218
2.218
1.944
1.944
289,865
-0.29(-12.85%)
Oct 14, 2008
2.491
2.610
2.196
2.231
609,716
-0.07(-3.25%)
Oct 13, 2008
2.187
2.319
2.143
2.306
534,296
+0.23(+11.04%)
Oct 10, 2008
1.900
2.076
1.631
2.076
471,220
+0.09(+4.67%)
Oct 09, 2008
2.222
2.270
1.984
1.984
844,540
-0.21(-9.64%)
Oct 08, 2008
2.191
2.292
1.887
2.196
457,833
+0.01(+0.40%)
Oct 07, 2008
2.544
2.583
2.187
2.187
233,664
-0.34(-13.44%)
Oct 06, 2008
2.689
2.751
2.209
2.526
555,341
-0.24(-8.76%)
Oct 03, 2008
2.954
2.954
2.742
2.769
657,849
-0.21(-7.10%)
Oct 02, 2008
3.068
3.130
2.976
2.980
145,484
-0.07(-2.17%)
Oct 01, 2008
3.183
3.201
3.020
3.046
96,050
-0.11(-3.36%)
Sep 30, 2008
3.205
3.209
2.976
3.152
291,289
-0.03(-0.83%)
Sep 29, 2008
3.302
3.351
2.976
3.179
314,888
-0.13(-3.87%)
Sep 26, 2008
3.351
3.381
3.284
3.306
0
-0.12(-3.60%)
Sep 25, 2008
3.306
3.443
3.306
3.430
236,059
+0.17(+5.14%)
Sep 24, 2008
3.240
3.311
3.201
3.262
136,965
+0.02(+0.68%)
Sep 23, 2008
3.315
3.386
3.214
3.240
264,864
-0.11(-3.16%)
Sep 22, 2008
3.362
3.421
3.315
3.346
184,358
+0.00(+0.00%)
Sep 19, 2008
3.545
3.545
3.245
3.346
0
+0.12(+3.69%)
Sep 18, 2008
3.007
3.262
2.971
3.227
820,439
+0.26(+8.61%)
Sep 17, 2008
3.342
3.342
2.883
2.971
472,880
-0.40(-11.78%)
Sep 16, 2008
3.531
3.545
3.130
3.368
399,649
-0.14(-3.90%)
Sep 15, 2008
3.531
3.602
3.483
3.505
197,246
-0.04(-1.00%)
Sep 12, 2008
3.567
3.567
3.536
3.540
98,613
-0.01(-0.37%)
Sep 11, 2008
3.593
3.593
3.522
3.553
128,284
-0.02(-0.62%)
Sep 10, 2008
3.558
3.589
3.545
3.575
206,642
+0.00(+0.00%)
Sep 09, 2008
3.659
3.699
3.575
3.575
207,862
-0.07(-2.05%)
Sep 08, 2008
3.668
3.712
3.650
3.650
187,402
+0.08(+2.35%)
Sep 05, 2008
3.580
3.584
3.562
3.567
0
-0.02(-0.61%)
Sep 04, 2008
3.699
3.713
3.580
3.589
234,677
-0.11(-2.98%)
Sep 03, 2008
3.615
3.756
3.615
3.699
169,088
+0.09(+2.44%)
Sep 02, 2008
3.611
3.624
3.553
3.611
500,197
+0.06(+1.61%)
Aug 29, 2008
3.571
3.571
3.527
3.553
177,342
-0.02(-0.49%)
Aug 28, 2008
3.571
3.606
3.536
3.571
188,847
+0.02(+0.62%)
Aug 27, 2008
3.531
3.553
3.527
3.549
146,394
+0.00(+0.00%)
Aug 26, 2008
3.571
3.580
3.531
3.549
176,675
-0.01(-0.25%)
Aug 25, 2008
3.664
3.664
3.558
3.558
250,329
-0.10(-2.77%)
Aug 22, 2008
3.668
3.670
3.637
3.659
168,854
+0.01(+0.36%)
Aug 21, 2008
3.716
3.716
3.642
3.646
150,583
-0.07(-2.01%)
Aug 20, 2008
3.765
3.774
3.712
3.721
147,637
-0.01(-0.35%)
Aug 19, 2008
3.734
3.778
3.708
3.734
186,937
-0.03(-0.82%)
Aug 18, 2008
3.813
3.813
3.725
3.765
357,979
-0.04(-1.16%)
Aug 15, 2008
3.827
3.827
3.734
3.809
0
+0.05(+1.29%)
Aug 14, 2008
3.743
3.778
3.712
3.761
269,545
+0.02(+0.47%)
Aug 13, 2008
3.725
3.765
3.708
3.743
220,979
+0.01(+0.24%)
Aug 12, 2008
3.844
3.844
3.708
3.734
403,644
-0.14(-3.53%)
Aug 11, 2008
3.747
3.893
3.721
3.871
355,615
+0.08(+2.21%)
Aug 08, 2008
3.668
3.787
3.650
3.787
475,060
+0.10(+2.75%)
Aug 07, 2008
3.730
3.765
3.677
3.686
389,526
-0.07(-1.99%)
Aug 06, 2008
3.739
3.772
3.716
3.761
241,251
+0.03(+0.71%)
Aug 05, 2008
3.743
3.787
3.721
3.734
354,631
-0.03(-0.70%)
Aug 04, 2008
3.853
3.884
3.743
3.761
275,604
-0.13(-3.40%)
Aug 01, 2008
3.937
3.937
3.875
3.893
172,094
-0.03(-0.79%)
Jul 31, 2008
3.871
3.998
3.866
3.924
269,641
+0.02(+0.57%)
Jul 30, 2008
4.003
4.069
3.884
3.902
237,331
-0.06(-1.56%)
Jul 29, 2008
3.963
4.409
3.937
3.963
1,107,793
-0.46(-10.37%)
Jul 28, 2008
4.501
4.514
4.343
4.422
393,441
-0.13(-2.81%)
Jul 25, 2008
4.435
4.625
4.413
4.550
314,589
+0.12(+2.79%)
Jul 24, 2008
4.329
4.439
4.276
4.426
260,080
+0.11(+2.66%)
Jul 23, 2008
4.312
4.320
4.263
4.312
155,921
+0.01(+0.31%)
Jul 22, 2008
4.184
4.312
4.122
4.298
479,660
+0.13(+3.07%)
Jul 21, 2008
4.263
4.263
4.140
4.171
201,989
-0.07(-1.56%)
Jul 18, 2008
4.254
4.254
4.215
4.237
341,516
-0.02(-0.41%)
Jul 17, 2008
4.298
4.298
4.144
4.254
231,339
-0.04(-1.03%)
Jul 16, 2008
4.206
4.351
4.179
4.298
260,559
+0.09(+2.20%)
Jul 15, 2008
4.149
4.268
4.122
4.206
1,381,511
-0.00(-0.10%)
Jul 14, 2008
4.201
4.228
4.096
4.210
120,731
+0.04(+0.84%)
Jul 11, 2008
4.166
4.268
4.047
4.175
255,571
+0.01(+0.32%)
Jul 10, 2008
4.021
4.193
3.968
4.162
236,755
+0.12(+3.06%)
Jul 09, 2008
4.087
4.210
3.990
4.038
408,212
-0.04(-0.97%)
Jul 08, 2008
3.858
4.126
3.822
4.078
745,597
+0.20(+5.11%)
Jul 07, 2008
3.858
3.902
3.752
3.880
540,173
+0.02(+0.57%)
Jul 04, 2008
3.906
3.977
3.849
3.858
117,185
+0.00(+0.00%)
Jul 03, 2008
3.906
3.977
3.849
3.858
117,185
-0.04(-1.02%)
Jul 02, 2008
3.977
4.025
3.822
3.897
414,504
-0.08(-2.10%)
Jul 01, 2008
4.056
4.069
3.866
3.981
307,267
-0.14(-3.32%)
Jun 30, 2008
4.012
4.175
3.985
4.118
492,785
+0.11(+2.64%)
Jun 27, 2008
3.968
4.074
3.946
4.012
3,579,984
+0.00(+0.11%)
Jun 26, 2008
4.060
4.087
3.998
4.007
424,382
-0.11(-2.68%)
Jun 25, 2008
4.126
4.193
4.109
4.118
279,784
-0.02(-0.43%)
Jun 24, 2008
4.254
4.254
4.109
4.135
311,509
-0.11(-2.70%)
Jun 23, 2008
4.281
4.298
4.210
4.250
134,118
+0.01(+0.31%)
Jun 20, 2008
4.232
4.254
4.188
4.237
117,265
-0.02(-0.52%)
Jun 19, 2008
4.290
4.290
4.215
4.259
105,815
+0.00(+0.00%)
Jun 18, 2008
4.312
4.312
4.241
4.259
259,313
-0.05(-1.13%)
Jun 17, 2008
4.298
4.307
4.276
4.307
209,266
+0.00(+0.00%)
Jun 16, 2008
4.338
4.338
4.272
4.307
117,219
-0.03(-0.71%)
Jun 13, 2008
4.329
4.343
4.290
4.338
381,743
+0.00(+0.10%)
Jun 12, 2008
4.303
4.334
4.254
4.334
152,212
+0.04(+0.92%)
Jun 11, 2008
4.294
4.351
4.281
4.294
369,740
-0.03(-0.71%)
Jun 10, 2008
4.320
4.347
4.276
4.325
129,094
+0.04(+0.93%)
Jun 09, 2008
4.360
4.378
4.285
4.285
210,632
-0.04(-1.02%)
Jun 06, 2008
4.387
4.404
4.320
4.329
239,545
-0.04(-0.81%)
Jun 05, 2008
4.365
4.365
4.334
4.365
405,236
+0.00(+0.00%)
Jun 04, 2008
4.373
4.382
4.329
4.365
246,157
+0.00(+0.00%)
Jun 03, 2008
4.338
4.395
4.338
4.365
167,353
+0.01(+0.20%)
Jun 02, 2008
4.312
4.404
4.298
4.356
267,894
+0.07(+1.65%)
May 30, 2008
4.268
4.303
4.210
4.285
1,671,614
+0.04(+1.04%)
May 29, 2008
4.201
4.250
4.188
4.241
266,740
+0.02(+0.52%)
May 28, 2008
4.259
4.259
4.188
4.219
495,345
-0.01(-0.31%)
May 27, 2008
4.254
4.254
4.140
4.232
306,770
-0.02(-0.52%)
May 26, 2008
4.210
4.254
4.206
4.254
0
+0.00(+0.00%)
May 23, 2008
4.210
4.254
4.206
4.254
153,065
-0.01(-0.31%)
May 22, 2008
4.188
4.276
4.113
4.268
252,066
+0.07(+1.57%)
May 21, 2008
4.206
4.275
4.171
4.201
176,621
-0.03(-0.73%)
May 20, 2008
4.254
4.254
4.215
4.232
286,787
-0.02(-0.42%)
May 19, 2008
4.250
4.298
4.228
4.250
144,103
-0.03(-0.62%)
May 16, 2008
4.228
4.373
4.210
4.276
412,826
+0.03(+0.62%)
May 15, 2008
4.210
4.303
4.168
4.250
200,594
+0.07(+1.69%)
May 14, 2008
4.184
4.206
4.140
4.179
169,995
+0.03(+0.74%)
May 13, 2008
4.012
4.149
4.012
4.149
145,639
+0.12(+3.07%)
May 12, 2008
4.012
4.047
4.012
4.025
121,237
+0.01(+0.22%)
May 09, 2008
4.038
4.065
3.994
4.016
147,249
-0.02(-0.55%)
May 08, 2008
4.007
4.056
4.003
4.038
104,501
+0.01(+0.22%)
May 07, 2008
4.056
4.074
4.007
4.029
206,546
+0.01(+0.33%)
May 06, 2008
4.118
4.118
4.012
4.016
263,843
-0.01(-0.33%)
May 05, 2008
3.985
4.060
3.968
4.029
366,301
+0.03(+0.77%)
May 02, 2008
3.888
4.118
3.888
3.999
533,600
+0.17(+4.37%)
May 01, 2008
3.769
3.999
3.769
3.831
1,610,057
+0.27(+7.55%)
Apr 30, 2008
3.571
3.602
3.540
3.562
285,067
+0.03(+0.75%)
Apr 29, 2008
3.558
3.589
3.510
3.536
153,532
+0.00(+0.00%)
Apr 28, 2008
3.593
3.628
3.514
3.536
211,766
-0.03(-0.87%)
Apr 25, 2008
3.637
3.672
3.559
3.567
222,971
-0.03(-0.74%)
Apr 24, 2008
3.628
3.664
3.531
3.593
620,434
-0.06(-1.69%)
Apr 23, 2008
3.858
3.858
3.646
3.655
350,087
-0.17(-4.38%)
Apr 22, 2008
3.928
3.946
3.809
3.822
195,495
-0.09(-2.25%)
Apr 21, 2008
3.990
3.990
3.884
3.910
187,983
-0.05(-1.33%)
Apr 18, 2008
3.955
3.977
3.906
3.963
149,443
+0.03(+0.78%)
Apr 17, 2008
3.955
3.963
3.871
3.933
294,853
-0.03(-0.78%)
Apr 16, 2008
4.078
4.078
3.950
3.963
362,177
-0.11(-2.81%)
Apr 15, 2008
4.078
4.100
4.025
4.078
236,535
+0.00(+0.00%)
Apr 14, 2008
4.140
4.140
4.021
4.078
314,376
-0.04(-0.96%)
Apr 11, 2008
4.197
4.197
4.091
4.118
168,777
-0.10(-2.40%)
Apr 10, 2008
4.232
4.232
4.144
4.219
260,239
-0.02(-0.52%)
Apr 09, 2008
4.378
4.395
4.223
4.241
303,971
-0.12(-2.73%)
Apr 08, 2008
4.378
4.378
4.307
4.360
202,913
-0.02(-0.40%)
Apr 07, 2008
4.528
4.541
4.351
4.378
217,681
-0.15(-3.22%)
Apr 04, 2008
4.466
4.523
4.466
4.523
74,626
+0.03(+0.59%)
Apr 03, 2008
4.501
4.576
4.439
4.497
199,381
+0.02(+0.49%)
Apr 02, 2008
4.660
4.686
4.382
4.475
483,578
-0.21(-4.52%)
Apr 01, 2008
4.867
4.942
4.660
4.686
190,884
-0.16(-3.36%)
Mar 31, 2008
4.951
4.977
4.792
4.849
124,755
-0.10(-2.05%)
Mar 28, 2008
4.951
4.951
4.730
4.951
207,773
+0.01(+0.27%)
Mar 27, 2008
5.114
5.127
4.898
4.938
363,717
-0.21(-4.11%)
Mar 26, 2008
5.114
5.202
5.048
5.149
127,749
-0.04(-0.68%)
Mar 25, 2008
4.982
5.185
4.929
5.185
372,223
+0.17(+3.43%)
Mar 24, 2008
4.969
5.057
4.907
5.013
827,013
+0.10(+1.97%)
Mar 21, 2008
4.717
4.916
4.673
4.916
387,534
+0.00(+0.00%)
Mar 20, 2008
4.717
4.916
4.673
4.916
387,534
+0.24(+5.19%)
Mar 19, 2008
4.651
4.711
4.585
4.673
490,627
+0.07(+1.63%)
Mar 18, 2008
4.426
4.695
4.426
4.598
217,357
+0.18(+3.99%)
Mar 17, 2008
4.325
4.422
4.325
4.422
94,269
+0.01(+0.20%)
Mar 14, 2008
4.431
4.532
4.409
4.413
423,486
-0.02(-0.50%)
Mar 13, 2008
4.404
4.435
4.369
4.435
273,780
+0.02(+0.40%)
Mar 12, 2008
4.360
4.484
4.360
4.417
155,830
+0.06(+1.31%)
Mar 11, 2008
4.188
4.387
4.188
4.360
201,876
+0.17(+4.00%)
Mar 10, 2008
4.448
4.448
4.096
4.193
237,715
-0.22(-4.90%)
Mar 07, 2008
4.409
4.422
4.303
4.409
339,787
-0.04(-0.99%)
Mar 06, 2008
4.281
4.453
4.281
4.453
66,233
+0.12(+2.85%)
Mar 05, 2008
4.365
4.409
4.307
4.329
196,205
-0.04(-0.91%)
Mar 04, 2008
4.395
4.409
4.316
4.369
67,243
-0.02(-0.50%)
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.