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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.670
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
4.079
4.158
4.079
4.158
118,599
+0.09(+2.22%)
Feb 25, 2010
4.079
4.097
4.048
4.068
45,760
-0.06(-1.54%)
Feb 24, 2010
4.106
4.136
3.859
4.132
33,967
-0.01(-0.21%)
Feb 23, 2010
4.176
4.176
4.111
4.141
74,835
-0.07(-1.57%)
Feb 22, 2010
4.224
4.229
4.185
4.207
67,721
-0.03(-0.62%)
Feb 19, 2010
4.228
4.233
4.180
4.233
11,803
+0.01(+0.31%)
Feb 18, 2010
4.189
4.286
4.185
4.220
23,861
-0.01(-0.21%)
Feb 17, 2010
4.132
4.268
4.114
4.229
63,408
+0.11(+2.67%)
Feb 16, 2010
4.106
4.136
3.996
4.119
153,769
+0.02(+0.54%)
Feb 12, 2010
4.136
4.097
4.097
4.097
35,451
+0.02(+0.43%)
Feb 11, 2010
4.035
4.136
4.035
4.079
28,197
+0.00(+0.11%)
Feb 10, 2010
4.132
4.132
4.000
4.075
438,829
+0.00(+0.11%)
Feb 09, 2010
4.057
4.109
3.987
4.070
52,264
+0.06(+1.54%)
Feb 08, 2010
3.987
4.013
3.982
4.009
12,271
-0.02(-0.55%)
Feb 05, 2010
3.996
4.031
3.934
4.031
93,247
-0.00(-0.11%)
Feb 04, 2010
4.077
4.088
3.982
4.035
72,430
-0.06(-1.40%)
Feb 03, 2010
4.106
4.114
4.062
4.092
26,945
-0.03(-0.64%)
Feb 02, 2010
4.136
4.136
4.026
4.119
35,315
+0.03(+0.65%)
Feb 01, 2010
4.136
4.136
4.048
4.092
60,599
-0.00(-0.11%)
Jan 29, 2010
4.251
4.251
4.053
4.097
124,469
-0.06(-1.48%)
Jan 28, 2010
4.136
4.158
4.048
4.158
81,329
+0.11(+2.72%)
Jan 27, 2010
3.991
4.057
3.991
4.048
24,773
-0.00(-0.11%)
Jan 26, 2010
4.035
4.154
3.965
4.053
288,809
+0.00(+0.00%)
Jan 25, 2010
4.004
4.114
3.956
4.053
616,710
+0.07(+1.77%)
Jan 22, 2010
4.154
4.154
3.947
3.982
57,240
-0.19(-4.64%)
Jan 21, 2010
4.317
4.396
4.092
4.176
45,055
-0.11(-2.47%)
Jan 20, 2010
4.110
4.356
4.088
4.282
52,175
+0.09(+2.21%)
Jan 19, 2010
4.070
4.326
3.969
4.189
112,566
+0.10(+2.48%)
Jan 15, 2010
4.141
4.088
4.088
4.088
53,177
-0.00(-0.11%)
Jan 14, 2010
4.040
4.167
4.026
4.092
79,191
+0.04(+0.98%)
Jan 13, 2010
4.092
4.339
4.026
4.053
54,195
-0.08(-2.02%)
Jan 12, 2010
4.224
4.224
4.004
4.136
43,455
-0.15(-3.59%)
Jan 11, 2010
4.444
4.498
4.290
4.290
38,294
-0.07(-1.52%)
Jan 08, 2010
4.383
4.383
4.340
4.356
53,970
-0.03(-0.70%)
Jan 07, 2010
4.255
4.400
4.220
4.387
40,905
+0.01(+0.20%)
Jan 06, 2010
4.466
4.484
4.356
4.378
68,215
-0.08(-1.78%)
Jan 05, 2010
4.770
4.770
4.277
4.458
275,687
+0.19(+4.43%)
Jan 04, 2010
4.189
4.321
4.189
4.268
85,175
+0.10(+2.43%)
Dec 31, 2009
4.246
4.167
4.167
4.167
34,315
-0.12(-2.87%)
Dec 30, 2009
4.334
4.334
4.230
4.290
13,828
+0.01(+0.21%)
Dec 29, 2009
4.427
4.427
4.282
4.282
16,450
-0.06(-1.32%)
Dec 28, 2009
4.268
4.400
4.268
4.339
22,934
+0.05(+1.13%)
Dec 24, 2009
4.321
4.321
4.290
4.290
1,136
-0.04(-1.02%)
Dec 23, 2009
4.361
4.400
4.334
4.334
73,682
-0.01(-0.20%)
Dec 22, 2009
4.154
4.493
4.154
4.343
244,346
+0.24(+5.90%)
Dec 21, 2009
4.031
4.224
3.934
4.101
438,313
+0.19(+4.95%)
Dec 18, 2009
3.864
3.942
3.837
3.908
30,727
+0.04(+1.14%)
Dec 17, 2009
3.947
3.952
3.864
3.864
83,257
-0.02(-0.57%)
Dec 16, 2009
3.952
3.952
3.864
3.885
35,538
-0.01(-0.23%)
Dec 15, 2009
3.841
3.916
3.841
3.894
48,289
+0.00(+0.00%)
Dec 14, 2009
3.885
3.894
3.833
3.894
89,040
+0.07(+1.72%)
Dec 11, 2009
3.806
3.846
3.782
3.828
34,770
-0.02(-0.57%)
Dec 10, 2009
3.771
3.850
3.740
3.850
91,129
+0.15(+3.92%)
Dec 09, 2009
3.740
3.740
3.679
3.705
112,286
-0.04(-0.94%)
Dec 08, 2009
3.736
3.780
3.701
3.740
24,559
+0.00(+0.00%)
Dec 07, 2009
3.776
3.776
3.714
3.740
24,543
-0.02(-0.58%)
Dec 04, 2009
3.753
3.828
3.714
3.762
43,185
+0.07(+1.79%)
Dec 03, 2009
3.824
3.837
3.674
3.696
94,992
-0.07(-1.98%)
Dec 02, 2009
3.784
3.797
3.740
3.771
52,723
+0.02(+0.59%)
Dec 01, 2009
3.630
3.802
3.630
3.749
76,530
+0.13(+3.52%)
Nov 30, 2009
3.511
3.630
3.511
3.621
38,065
+0.09(+2.49%)
Nov 27, 2009
3.463
3.569
3.459
3.533
68,385
-0.07(-1.83%)
Nov 25, 2009
3.538
3.599
3.520
3.599
61,136
+0.11(+3.02%)
Nov 24, 2009
3.516
3.542
3.476
3.494
200,061
-0.02(-0.50%)
Nov 23, 2009
3.520
3.542
3.481
3.511
246,512
+0.00(+0.13%)
Nov 20, 2009
3.520
3.520
3.225
3.507
80,961
-0.01(-0.38%)
Nov 19, 2009
3.525
3.573
3.511
3.520
99,235
-0.04(-1.23%)
Nov 18, 2009
3.525
3.749
3.507
3.564
129,562
+0.04(+1.12%)
Nov 17, 2009
3.476
3.525
3.432
3.525
777,316
+0.04(+1.14%)
Nov 16, 2009
3.599
3.635
3.441
3.485
402,484
-0.05(-1.49%)
Nov 13, 2009
3.577
3.599
3.509
3.538
117,993
+0.08(+2.42%)
Nov 12, 2009
3.749
3.784
3.454
3.454
31,997
-0.36(-9.35%)
Nov 11, 2009
3.872
3.890
3.806
3.811
38,769
-0.04(-1.03%)
Nov 10, 2009
3.846
3.850
3.745
3.850
29,245
+0.04(+1.16%)
Nov 09, 2009
3.938
3.938
3.608
3.806
58,156
-0.07(-1.70%)
Nov 06, 2009
3.815
3.908
3.740
3.872
27,704
+0.11(+2.83%)
Nov 05, 2009
3.877
3.877
3.766
3.766
37,647
-0.04(-1.06%)
Nov 04, 2009
3.674
3.868
3.674
3.806
61,467
+0.17(+4.66%)
Nov 03, 2009
3.683
3.705
3.595
3.637
20,505
-0.05(-1.49%)
Nov 02, 2009
3.841
3.841
3.661
3.692
112,027
-0.11(-2.89%)
Oct 30, 2009
3.841
3.841
3.758
3.802
51,589
-0.03(-0.69%)
Oct 29, 2009
3.696
3.850
3.696
3.828
120,213
+0.15(+3.94%)
Oct 28, 2009
3.943
3.969
3.652
3.683
89,797
-0.26(-6.58%)
Oct 27, 2009
4.044
4.044
3.938
3.943
79,259
-0.06(-1.43%)
Oct 26, 2009
4.216
4.216
4.000
4.000
102,844
-0.14(-3.30%)
Oct 23, 2009
4.141
4.158
4.114
4.136
122,365
+0.02(+0.53%)
Oct 22, 2009
4.070
4.259
3.965
4.114
141,638
+0.11(+2.86%)
Oct 21, 2009
3.952
4.035
3.925
4.000
205,929
+0.11(+2.71%)
Oct 20, 2009
3.864
3.894
3.833
3.894
170,034
+0.08(+2.08%)
Oct 19, 2009
3.608
3.868
3.599
3.815
174,827
+0.15(+3.96%)
Oct 16, 2009
3.736
3.740
3.652
3.670
69,174
-0.02(-0.48%)
Oct 15, 2009
3.674
3.740
3.613
3.687
144,275
+0.04(+0.96%)
Oct 14, 2009
3.608
3.709
3.584
3.652
269,535
+0.04(+1.22%)
Oct 13, 2009
3.547
3.630
3.547
3.608
101,714
+0.00(+0.00%)
Oct 12, 2009
3.608
3.657
3.577
3.608
116,465
-0.01(-0.24%)
Oct 09, 2009
3.643
3.846
3.547
3.617
147,388
-0.00(-0.12%)
Oct 08, 2009
3.604
3.740
3.586
3.621
80,984
+0.05(+1.48%)
Oct 07, 2009
3.503
3.608
3.503
3.569
193,609
+0.01(+0.37%)
Oct 06, 2009
3.577
3.586
3.441
3.555
47,889
+0.07(+1.89%)
Oct 05, 2009
3.463
3.525
3.397
3.489
45,932
+0.03(+0.76%)
Oct 02, 2009
3.564
3.564
3.432
3.463
89,554
-0.13(-3.55%)
Oct 01, 2009
3.696
3.868
3.569
3.591
172,279
-0.06(-1.69%)
Sep 30, 2009
3.626
3.705
3.538
3.652
153,635
+0.16(+4.67%)
Sep 29, 2009
3.036
3.535
3.001
3.489
54,023
+0.20(+6.02%)
Sep 28, 2009
3.080
3.291
3.080
3.291
37,526
+0.16(+5.06%)
Sep 25, 2009
3.071
3.208
2.843
3.133
70,233
+0.00(+0.00%)
Sep 24, 2009
3.247
3.247
3.133
3.133
134,705
+0.00(+0.00%)
Sep 23, 2009
3.146
3.195
3.093
3.133
6,817
-0.04(-1.25%)
Sep 22, 2009
3.027
3.208
3.027
3.173
68,306
+0.05(+1.69%)
Sep 21, 2009
3.124
3.124
3.036
3.120
44,314
-0.11(-3.54%)
Sep 18, 2009
3.102
3.234
3.058
3.234
263,836
+0.19(+6.21%)
Sep 17, 2009
3.164
3.203
3.036
3.045
29,486
-0.15(-4.68%)
Sep 16, 2009
3.045
3.234
3.036
3.195
146,833
+0.11(+3.57%)
Sep 15, 2009
3.098
3.168
3.049
3.085
37,462
+0.05(+1.59%)
Sep 14, 2009
2.970
3.076
2.948
3.036
15,489
+0.00(+0.00%)
Sep 11, 2009
2.970
3.102
2.627
3.036
119,256
+0.07(+2.37%)
Sep 10, 2009
2.909
2.966
2.787
2.966
76,123
+0.11(+3.85%)
Sep 09, 2009
2.900
2.900
2.843
2.856
97,108
-0.00(-0.15%)
Sep 08, 2009
2.794
2.860
2.772
2.860
51,423
+0.19(+7.08%)
Sep 04, 2009
2.807
2.825
2.579
2.671
123,347
-0.10(-3.50%)
Sep 03, 2009
2.711
2.838
2.697
2.768
21,416
+0.12(+4.49%)
Sep 02, 2009
2.579
2.693
2.579
2.649
28,356
+0.00(+0.17%)
Sep 01, 2009
2.741
2.746
2.640
2.645
158,214
-0.09(-3.38%)
Aug 31, 2009
2.931
2.931
2.728
2.737
112,559
-0.12(-4.31%)
Aug 28, 2009
2.733
2.873
2.733
2.860
106,503
+0.18(+6.71%)
Aug 27, 2009
2.860
2.882
2.574
2.680
373,393
-0.19(-6.72%)
Aug 26, 2009
2.970
2.988
2.865
2.873
32,888
-0.13(-4.39%)
Aug 25, 2009
3.111
3.138
2.992
3.005
42,269
-0.06(-2.01%)
Aug 24, 2009
2.825
3.111
2.825
3.067
269,856
+0.18(+6.41%)
Aug 21, 2009
2.772
2.922
2.772
2.882
86,256
+0.07(+2.66%)
Aug 20, 2009
2.728
2.838
2.728
2.807
44,123
+0.10(+3.57%)
Aug 19, 2009
2.772
2.777
2.706
2.711
121,465
-0.09(-3.30%)
Aug 18, 2009
2.680
2.803
2.680
2.803
27,181
+0.09(+3.41%)
Aug 17, 2009
2.794
2.794
2.693
2.711
44,078
-0.10(-3.45%)
Aug 14, 2009
2.865
2.865
2.772
2.807
41,976
-0.04(-1.39%)
Aug 13, 2009
2.975
2.975
2.838
2.847
115,197
-0.08(-2.77%)
Aug 12, 2009
3.041
3.080
2.926
2.928
170,988
-0.10(-3.14%)
Aug 11, 2009
2.913
3.036
2.913
3.023
173,006
+0.03(+0.88%)
Aug 10, 2009
2.759
3.014
2.759
2.997
256,627
+0.18(+6.41%)
Aug 07, 2009
2.860
2.887
2.751
2.816
271,228
+0.04(+1.59%)
Aug 06, 2009
2.719
2.816
2.706
2.772
89,265
+0.01(+0.48%)
Aug 05, 2009
2.592
2.794
2.592
2.759
394,335
+0.16(+6.27%)
Aug 04, 2009
2.535
2.640
2.530
2.596
258,775
+0.04(+1.72%)
Aug 03, 2009
2.539
2.574
2.508
2.552
56,541
+0.00(+0.00%)
Jul 31, 2009
2.526
2.557
2.513
2.552
26,929
+0.04(+1.40%)
Jul 30, 2009
2.433
2.535
2.429
2.517
1,389,011
+0.09(+3.62%)
Jul 29, 2009
2.447
2.464
2.389
2.429
44,341
-0.00(-0.18%)
Jul 28, 2009
2.363
2.530
2.363
2.433
542,384
+0.15(+6.35%)
Jul 27, 2009
2.288
2.306
2.262
2.288
25,379
+0.00(+0.00%)
Jul 24, 2009
2.231
2.337
2.222
2.288
19,852
+0.01(+0.58%)
Jul 23, 2009
2.196
2.284
2.187
2.275
549,111
+0.09(+4.23%)
Jul 22, 2009
2.121
2.293
2.121
2.183
228,382
+0.07(+3.33%)
Jul 21, 2009
2.147
2.156
2.112
2.112
24,770
-0.04(-2.04%)
Jul 20, 2009
2.178
2.178
2.108
2.156
118,692
-0.02(-0.81%)
Jul 17, 2009
2.121
2.174
2.112
2.174
51,018
+0.01(+0.61%)
Jul 16, 2009
2.161
2.179
2.134
2.161
42,798
-0.04(-1.80%)
Jul 15, 2009
2.112
2.240
2.112
2.200
83,129
+0.09(+4.17%)
Jul 14, 2009
2.051
2.143
2.051
2.112
119,267
-0.02(-1.03%)
Jul 13, 2009
2.090
2.134
2.090
2.134
290,204
+0.02(+1.04%)
Jul 10, 2009
2.051
2.112
2.002
2.112
47,862
+0.02(+1.05%)
Jul 09, 2009
2.134
2.147
2.068
2.090
125,115
-0.04(-2.06%)
Jul 08, 2009
2.222
2.244
2.129
2.134
110,266
-0.10(-4.53%)
Jul 07, 2009
2.240
2.266
2.218
2.235
112,445
-0.00(-0.20%)
Jul 06, 2009
2.218
2.253
2.218
2.240
124,560
-0.00(-0.20%)
Jul 02, 2009
2.209
2.403
2.200
2.244
126,094
-0.06(-2.49%)
Jul 01, 2009
2.130
2.398
2.130
2.301
404,020
+0.19(+9.19%)
Jun 30, 2009
2.108
2.147
2.059
2.108
240,756
+0.03(+1.38%)
Jun 29, 2009
2.055
2.090
2.055
2.079
32,615
+0.02(+0.96%)
Jun 26, 2009
2.095
2.095
2.051
2.059
14,544
-0.01(-0.64%)
Jun 25, 2009
2.064
2.152
2.064
2.073
37,831
-0.01(-0.63%)
Jun 24, 2009
2.024
2.099
2.002
2.086
185,276
+0.08(+4.18%)
Jun 23, 2009
2.002
2.024
2.002
2.002
58,329
-0.01(-0.44%)
Jun 22, 2009
2.029
2.068
1.998
2.011
94,424
-0.02(-0.87%)
Jun 19, 2009
2.086
2.103
2.029
2.029
92,413
-0.04(-1.71%)
Jun 18, 2009
2.095
2.121
2.064
2.064
75,812
-0.05(-2.29%)
Jun 17, 2009
2.147
2.152
2.073
2.112
113,218
-0.04(-1.64%)
Jun 16, 2009
2.139
2.187
2.095
2.147
270,087
+0.01(+0.62%)
Jun 15, 2009
2.147
2.183
2.112
2.134
85,491
-0.03(-1.42%)
Jun 12, 2009
2.253
2.279
2.156
2.165
125,203
+0.03(+1.23%)
Jun 11, 2009
2.134
2.156
2.117
2.139
9,703
+0.04(+1.67%)
Jun 10, 2009
2.095
2.310
1.989
2.103
175,227
+0.02(+1.06%)
Jun 09, 2009
2.147
2.147
2.024
2.081
82,752
-0.05(-2.47%)
Jun 08, 2009
2.130
2.156
2.112
2.134
80,718
-0.02(-1.02%)
Jun 05, 2009
2.139
2.178
2.134
2.156
107,912
+0.02(+1.03%)
Jun 04, 2009
2.139
2.178
2.134
2.134
112,468
+0.00(+0.00%)
Jun 03, 2009
2.209
2.266
2.125
2.134
75,528
-0.06(-2.81%)
Jun 02, 2009
2.183
2.196
2.156
2.196
181,806
+0.03(+1.22%)
Jun 01, 2009
2.024
2.187
2.024
2.169
183,610
+0.19(+9.56%)
May 29, 2009
2.156
2.227
1.980
1.980
88,752
-0.18(-8.16%)
May 28, 2009
2.209
2.218
2.156
2.156
85,990
-0.04(-2.00%)
May 27, 2009
2.249
2.271
2.046
2.200
276,512
+0.00(+0.00%)
May 26, 2009
2.222
2.224
2.200
2.200
26,645
+0.00(+0.20%)
May 22, 2009
2.191
2.350
2.007
2.196
32,724
+0.06(+2.89%)
May 21, 2009
2.090
2.147
2.090
2.134
95,151
-0.07(-3.00%)
May 20, 2009
2.187
2.279
2.187
2.200
191,430
+0.00(+0.00%)
May 19, 2009
2.187
2.271
2.156
2.200
417,446
+0.03(+1.21%)
May 18, 2009
2.042
2.222
2.042
2.174
1,554,339
+0.17(+8.33%)
May 15, 2009
2.042
2.042
1.998
2.007
7,272
-0.04(-1.72%)
May 14, 2009
2.051
2.112
2.024
2.042
54,411
+0.03(+1.53%)
May 13, 2009
2.033
2.086
1.919
2.011
54,327
-0.05(-2.56%)
May 12, 2009
2.090
2.090
2.011
2.064
70,823
+0.01(+0.64%)
May 11, 2009
2.070
2.070
2.037
2.051
28,002
+0.03(+1.30%)
May 08, 2009
1.958
2.090
1.923
2.024
152,324
+0.05(+2.68%)
May 07, 2009
2.090
2.130
1.901
1.971
98,046
-0.12(-5.68%)
May 06, 2009
1.945
2.090
1.831
2.090
155,271
+0.23(+12.56%)
May 05, 2009
1.800
1.866
1.800
1.857
109,264
+0.07(+4.20%)
May 04, 2009
1.835
1.879
1.760
1.782
260,034
-0.09(-4.71%)
May 01, 2009
1.707
1.870
1.707
1.870
33,408
+0.20(+11.84%)
Apr 30, 2009
1.681
1.760
1.672
1.672
39,769
-0.04(-2.56%)
Apr 29, 2009
1.707
1.751
1.707
1.716
69,540
+0.03(+1.56%)
Apr 28, 2009
1.707
1.707
1.672
1.690
13,646
-0.03(-1.79%)
Apr 27, 2009
1.760
1.760
1.716
1.721
13,351
-0.04(-2.25%)
Apr 24, 2009
1.751
1.795
1.729
1.760
70,367
+0.04(+2.30%)
Apr 23, 2009
1.712
1.848
1.712
1.721
170,088
+0.04(+2.09%)
Apr 22, 2009
1.602
1.725
1.602
1.685
71,835
-0.01(-0.78%)
Apr 21, 2009
1.681
1.725
1.641
1.699
21,816
+0.07(+4.04%)
Apr 20, 2009
1.743
1.756
1.606
1.633
152,801
-0.12(-7.02%)
Apr 17, 2009
1.778
1.800
1.699
1.756
50,377
-0.05(-2.68%)
Apr 16, 2009
1.773
1.848
1.716
1.804
22,952
+0.00(+0.00%)
Apr 15, 2009
1.721
1.804
1.721
1.804
41,814
+0.06(+3.34%)
Apr 14, 2009
1.738
1.778
1.716
1.746
77,555
+0.01(+0.45%)
Apr 13, 2009
1.738
1.738
1.677
1.738
47,880
+0.02(+1.28%)
Apr 09, 2009
1.694
1.738
1.637
1.716
21,071
+0.07(+4.28%)
Apr 08, 2009
1.641
1.646
1.571
1.646
198,491
+0.00(+0.27%)
Apr 07, 2009
1.540
1.650
1.540
1.641
24,089
+0.03(+1.83%)
Apr 06, 2009
1.650
1.650
1.545
1.612
21,114
-0.08(-4.61%)
Apr 03, 2009
1.650
1.734
1.650
1.690
34,113
+0.04(+2.67%)
Apr 02, 2009
1.567
1.672
1.567
1.646
43,632
+0.09(+5.65%)
Apr 01, 2009
1.703
1.804
1.435
1.558
183,749
-0.17(-9.92%)
Mar 31, 2009
1.716
1.734
1.694
1.729
26,211
+0.01(+0.77%)
Mar 30, 2009
1.650
1.716
1.650
1.716
96,365
+0.00(+0.26%)
Mar 26, 2009
1.628
1.716
1.602
1.712
20,632
+0.08(+5.14%)
Mar 25, 2009
1.593
1.628
1.558
1.628
36,803
-0.01(-0.53%)
Mar 24, 2009
1.562
1.637
1.562
1.637
7,726
-0.00(-0.28%)
Mar 23, 2009
1.615
1.641
1.611
1.641
36,240
+0.06(+3.61%)
Mar 20, 2009
1.571
1.624
1.523
1.584
20,730
+0.04(+2.56%)
Mar 19, 2009
1.615
1.760
1.487
1.545
77,123
-0.09(-5.65%)
Mar 18, 2009
1.659
1.659
1.615
1.637
8,862
-0.06(-3.63%)
Mar 17, 2009
1.663
1.743
1.637
1.699
58,854
-0.01(-0.77%)
Mar 16, 2009
1.760
1.760
1.672
1.712
53,334
-0.05(-2.99%)
Mar 13, 2009
1.584
2.024
1.549
1.765
0
+0.11(+6.65%)
Mar 12, 2009
1.518
1.659
1.518
1.655
54,402
+0.11(+7.43%)
Mar 11, 2009
1.470
1.558
1.439
1.540
96,451
+0.11(+7.69%)
Mar 10, 2009
1.408
1.514
1.399
1.430
399,086
+0.02(+1.56%)
Mar 09, 2009
1.386
1.408
1.307
1.408
23,589
-0.00(-0.31%)
Mar 06, 2009
1.373
1.417
1.342
1.413
0
+0.02(+1.71%)
Mar 05, 2009
1.382
1.408
1.325
1.389
35,694
+0.02(+1.15%)
Mar 04, 2009
1.236
1.452
1.236
1.373
57,404
+0.05(+3.65%)
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.