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
Banco Santander ADR
(NY:
SAN
)
5.240
+0.100 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2011
4.841
4.860
4.767
4.794
13,448,152
+0.01(+0.24%)
Feb 25, 2011
4.782
4.790
4.759
4.782
14,845,308
+0.08(+1.66%)
Feb 24, 2011
4.696
4.722
4.650
4.704
24,239,530
+0.02(+0.33%)
Feb 23, 2011
4.708
4.770
4.665
4.689
22,518,090
-0.00(-0.08%)
Feb 22, 2011
4.728
4.794
4.677
4.693
26,993,672
-0.24(-4.82%)
Feb 18, 2011
4.872
4.938
4.845
4.930
12,387,147
-0.01(-0.16%)
Feb 17, 2011
4.876
4.948
4.856
4.938
17,704,256
+0.07(+1.52%)
Feb 16, 2011
4.825
4.887
4.817
4.864
20,966,276
+0.19(+4.00%)
Feb 15, 2011
4.661
4.708
4.638
4.677
30,447,336
+0.08(+1.78%)
Feb 14, 2011
4.615
4.650
4.560
4.595
25,569,134
-0.09(-1.91%)
Feb 11, 2011
4.595
4.701
4.591
4.685
16,383,671
+0.05(+1.09%)
Feb 10, 2011
4.622
4.652
4.587
4.634
29,024,382
-0.16(-3.25%)
Feb 09, 2011
4.794
4.860
4.763
4.790
16,960,380
-0.01(-0.24%)
Feb 08, 2011
4.778
4.809
4.728
4.802
32,025,840
+0.06(+1.32%)
Feb 07, 2011
4.654
4.747
4.642
4.739
18,656,296
+0.03(+0.58%)
Feb 04, 2011
4.693
4.716
4.626
4.712
17,365,926
-0.09(-1.79%)
Feb 03, 2011
4.767
4.806
4.693
4.798
18,724,960
-0.09(-1.76%)
Feb 02, 2011
4.852
4.903
4.833
4.883
16,420,998
-0.06(-1.26%)
Feb 01, 2011
4.860
4.958
4.852
4.946
32,816,646
+0.18(+3.68%)
Jan 31, 2011
4.841
4.852
4.735
4.770
35,466,836
+0.12(+2.68%)
Jan 28, 2011
4.806
4.817
4.638
4.646
30,413,180
-0.15(-3.17%)
Jan 27, 2011
4.770
4.868
4.763
4.798
49,454,196
+0.17(+3.62%)
Jan 26, 2011
4.665
4.700
4.618
4.630
30,607,856
-0.07(-1.41%)
Jan 25, 2011
4.654
4.696
4.622
4.696
38,934,488
-0.11(-2.35%)
Jan 24, 2011
4.739
4.825
4.739
4.809
27,184,944
-0.02(-0.40%)
Jan 21, 2011
4.852
4.860
4.759
4.829
54,794,876
+0.21(+4.47%)
Jan 20, 2011
4.591
4.646
4.544
4.622
35,162,596
+0.09(+2.07%)
Jan 19, 2011
4.615
4.630
4.517
4.529
37,658,060
+0.00(+0.09%)
Jan 18, 2011
4.548
4.603
4.502
4.525
64,549,548
+0.05(+1.13%)
Jan 14, 2011
4.385
4.478
4.373
4.474
28,847,620
+0.05(+1.06%)
Jan 13, 2011
4.470
4.513
4.381
4.427
61,587,240
+0.18(+4.32%)
Jan 12, 2011
4.038
4.244
4.034
4.244
71,987,056
+0.48(+12.61%)
Jan 11, 2011
3.731
3.773
3.696
3.769
42,338,224
+0.03(+0.92%)
Jan 10, 2011
3.713
3.754
3.688
3.735
42,674,752
-0.07(-1.81%)
Jan 07, 2011
3.819
3.876
3.754
3.804
82,811,056
-0.08(-2.07%)
Jan 06, 2011
3.968
3.995
3.865
3.884
49,659,584
-0.14(-3.52%)
Jan 05, 2011
3.926
4.041
3.922
4.026
35,328,872
-0.07(-1.69%)
Jan 04, 2011
4.156
4.160
4.049
4.095
21,762,862
+0.02(+0.47%)
Jan 03, 2011
4.099
4.110
4.068
4.076
12,030,893
-0.01(-0.19%)
Dec 31, 2010
4.041
4.095
4.030
4.083
9,716,242
+0.04(+1.04%)
Dec 30, 2010
4.072
4.087
4.026
4.041
7,035,332
-0.01(-0.28%)
Dec 29, 2010
4.041
4.072
4.022
4.053
11,685,081
+0.05(+1.34%)
Dec 28, 2010
4.018
4.018
3.980
3.999
7,619,541
-0.00(-0.10%)
Dec 27, 2010
3.968
4.003
3.957
4.003
9,579,976
-0.08(-1.88%)
Dec 23, 2010
4.080
4.099
4.053
4.080
13,900,944
-0.06(-1.39%)
Dec 22, 2010
4.137
4.141
4.091
4.137
14,763,684
-0.03(-0.64%)
Dec 21, 2010
4.149
4.191
4.141
4.164
11,355,326
+0.11(+2.65%)
Dec 20, 2010
4.072
4.083
4.030
4.057
19,682,678
+0.02(+0.57%)
Dec 17, 2010
4.060
4.064
3.976
4.034
18,339,828
-0.08(-2.05%)
Dec 16, 2010
4.083
4.133
4.053
4.118
22,386,154
+0.02(+0.37%)
Dec 15, 2010
4.198
4.229
4.076
4.103
26,723,188
-0.16(-3.86%)
Dec 14, 2010
4.287
4.306
4.244
4.267
23,698,228
-0.01(-0.18%)
Dec 13, 2010
4.283
4.300
4.260
4.275
19,637,246
+0.05(+1.18%)
Dec 10, 2010
4.218
4.237
4.172
4.225
22,975,358
-0.10(-2.30%)
Dec 09, 2010
4.306
4.325
4.244
4.325
38,993,652
+0.08(+1.99%)
Dec 08, 2010
4.198
4.256
4.174
4.241
15,295,196
+0.13(+3.08%)
Dec 07, 2010
4.210
4.229
4.106
4.114
25,879,312
-0.06(-1.47%)
Dec 06, 2010
4.179
4.210
4.133
4.175
22,643,690
-0.13(-3.03%)
Dec 03, 2010
4.229
4.306
4.218
4.306
30,811,130
+0.08(+1.91%)
Dec 02, 2010
3.988
4.225
3.984
4.225
71,930,960
+0.25(+6.27%)
Dec 01, 2010
3.934
3.995
3.892
3.976
72,444,784
+0.29(+7.80%)
Nov 30, 2010
3.635
3.738
3.616
3.688
78,816,352
-0.05(-1.23%)
Nov 29, 2010
3.735
3.754
3.665
3.735
72,073,488
-0.08(-2.21%)
Nov 26, 2010
3.827
3.896
3.815
3.819
45,516,856
-0.20(-5.05%)
Nov 24, 2010
4.018
4.022
4.022
4.022
37,310,576
+0.00(+0.10%)
Nov 23, 2010
4.114
4.133
4.003
4.018
40,294,724
-0.27(-6.26%)
Nov 22, 2010
4.294
4.340
4.237
4.287
20,681,340
-0.20(-4.53%)
Nov 19, 2010
4.413
4.490
4.371
4.490
10,633,675
-0.05(-1.10%)
Nov 18, 2010
4.551
4.578
4.509
4.540
15,852,394
+0.11(+2.42%)
Nov 17, 2010
4.413
4.471
4.398
4.432
15,268,140
+0.09(+2.03%)
Nov 16, 2010
4.482
4.486
4.321
4.344
23,682,516
-0.20(-4.31%)
Nov 15, 2010
4.547
4.567
4.486
4.540
14,794,684
+0.08(+1.72%)
Nov 12, 2010
4.509
4.544
4.432
4.463
26,601,832
+0.05(+1.04%)
Nov 11, 2010
4.333
4.434
4.317
4.417
18,926,386
-0.05(-1.20%)
Nov 10, 2010
4.474
4.486
4.348
4.471
26,840,874
-0.05(-1.10%)
Nov 09, 2010
4.620
4.652
4.509
4.521
15,804,462
-0.04(-0.92%)
Nov 08, 2010
4.501
4.570
4.459
4.563
19,413,448
-0.02(-0.33%)
Nov 05, 2010
4.609
4.620
4.536
4.578
36,988,396
-0.21(-4.48%)
Nov 04, 2010
4.800
4.808
4.724
4.793
28,701,464
+0.06(+1.21%)
Nov 03, 2010
4.739
4.747
4.624
4.735
41,055,104
-0.08(-1.67%)
Nov 02, 2010
4.777
4.839
4.751
4.816
20,066,734
+0.10(+2.11%)
Nov 01, 2010
4.808
4.835
4.678
4.716
28,430,412
-0.20(-3.98%)
Oct 29, 2010
4.904
4.973
4.892
4.912
18,407,128
+0.04(+0.79%)
Oct 28, 2010
4.881
4.892
4.827
4.873
16,580,453
+0.02(+0.40%)
Oct 27, 2010
4.919
4.946
4.808
4.854
14,862,072
-0.18(-3.58%)
Oct 25, 2010
5.088
5.122
5.027
5.034
12,442,401
-0.10(-1.87%)
Oct 22, 2010
5.138
5.157
5.111
5.130
8,585,928
+0.05(+0.98%)
Oct 21, 2010
5.122
5.184
5.030
5.080
12,540,497
-0.07(-1.27%)
Oct 20, 2010
5.034
5.172
5.027
5.145
12,673,866
+0.12(+2.29%)
Oct 19, 2010
5.096
5.116
4.984
5.030
19,594,376
-0.13(-2.53%)
Oct 18, 2010
5.069
5.161
5.046
5.161
17,504,912
+0.10(+1.97%)
Oct 15, 2010
5.111
5.119
5.023
5.061
21,350,212
+0.01(+0.15%)
Oct 14, 2010
5.084
5.099
5.007
5.053
19,948,766
+0.01(+0.15%)
Oct 13, 2010
5.023
5.103
5.004
5.046
13,679,207
+0.13(+2.73%)
Oct 12, 2010
4.892
4.931
4.820
4.912
11,632,381
+0.06(+1.28%)
Oct 11, 2010
4.865
4.887
4.825
4.850
9,197,565
-0.05(-0.99%)
Oct 08, 2010
4.898
4.913
4.838
4.898
12,064,666
-0.04(-0.76%)
Oct 07, 2010
4.999
5.016
4.880
4.936
14,178,576
+0.00(+0.08%)
Oct 06, 2010
4.958
4.973
4.906
4.932
17,662,636
+0.01(+0.15%)
Oct 05, 2010
4.809
4.943
4.797
4.924
273
+0.27(+5.86%)
Oct 04, 2010
4.689
4.726
4.622
4.652
16,876,378
-0.05(-1.03%)
Oct 01, 2010
4.700
4.734
4.640
4.700
25,679,686
-0.03(-0.63%)
Sep 30, 2010
4.794
4.846
4.700
4.730
16,205,368
+0.03(+0.64%)
Sep 29, 2010
4.696
4.734
4.670
4.700
11,989,044
-0.05(-1.10%)
Sep 28, 2010
4.723
4.752
4.610
4.752
267
+0.04(+0.87%)
Sep 27, 2010
4.764
4.767
4.708
4.711
10,417,244
-0.10(-2.10%)
Sep 24, 2010
4.752
4.816
4.742
4.812
14,069,016
+0.23(+5.06%)
Sep 23, 2010
4.599
4.642
4.569
4.581
16,729,922
-0.17(-3.62%)
Sep 22, 2010
4.745
4.799
4.719
4.752
19,562,226
-0.07(-1.40%)
Sep 21, 2010
4.861
4.868
4.752
4.820
18,155,502
+0.01(+0.23%)
Sep 20, 2010
4.670
4.823
4.655
4.809
18,184,460
+0.07(+1.58%)
Sep 17, 2010
4.734
4.805
4.708
4.734
18,240,446
-0.12(-2.54%)
Sep 15, 2010
4.809
4.865
4.779
4.857
12,419,340
-0.01(-0.23%)
Sep 14, 2010
4.797
4.894
4.752
4.868
12,792,477
+0.07(+1.40%)
Sep 13, 2010
4.779
4.816
4.767
4.801
12,149,667
+0.10(+2.07%)
Sep 10, 2010
4.708
4.741
4.689
4.704
9,897,058
+0.04(+0.88%)
Sep 09, 2010
4.775
4.782
4.614
4.663
16,212,188
+0.03(+0.65%)
Sep 08, 2010
4.607
4.683
4.607
4.633
12,364,293
+0.07(+1.64%)
Sep 07, 2010
4.610
4.625
4.551
4.558
856
-0.18(-3.79%)
Sep 03, 2010
4.749
4.775
4.689
4.738
14,330,497
+0.09(+2.01%)
Sep 02, 2010
4.640
4.667
4.607
4.644
1,338
+0.04(+0.81%)
Sep 01, 2010
4.513
4.652
4.499
4.607
17,529,268
+0.24(+5.57%)
Aug 31, 2010
4.364
4.420
4.282
4.364
29,976
+0.03(+0.69%)
Aug 30, 2010
4.386
4.409
4.334
4.334
10,434,644
-0.04(-1.02%)
Aug 27, 2010
4.442
4.446
4.289
4.379
24,796,568
+0.04(+1.03%)
Aug 26, 2010
4.338
4.398
4.271
4.334
1,070
+0.04(+1.05%)
Aug 25, 2010
4.241
4.308
4.185
4.289
20,435,048
-0.06(-1.29%)
Aug 24, 2010
4.334
4.383
4.278
4.345
20,688,612
-0.10(-2.19%)
Aug 23, 2010
4.461
4.521
4.424
4.442
11,871,104
+0.07(+1.54%)
Aug 20, 2010
4.375
4.398
4.334
4.375
15,581,232
-0.09(-2.01%)
Aug 19, 2010
4.640
4.667
4.431
4.465
22,476,000
-0.13(-2.92%)
Aug 18, 2010
4.588
4.648
4.551
4.599
14,827,893
+0.03(+0.74%)
Aug 17, 2010
4.581
4.618
4.513
4.566
9,001
+0.04(+0.91%)
Aug 16, 2010
4.476
4.558
4.461
4.525
19,518,206
+0.01(+0.33%)
Aug 13, 2010
4.510
4.596
4.502
4.510
23,693,758
-0.12(-2.66%)
Aug 12, 2010
4.584
4.667
4.581
4.633
936
-0.03(-0.64%)
Aug 11, 2010
4.790
4.790
4.644
4.663
16,326
-0.38(-7.62%)
Aug 10, 2010
4.984
5.070
4.932
5.048
802
-0.03(-0.59%)
Aug 09, 2010
5.059
5.104
5.021
5.078
10,471,906
+0.02(+0.37%)
Aug 06, 2010
5.059
5.089
4.962
5.059
16,380,213
-0.07(-1.38%)
Aug 05, 2010
5.089
5.130
5.044
5.130
10,456,343
+0.06(+1.18%)
Aug 04, 2010
5.092
5.137
5.036
5.070
21,623,356
-0.04(-0.88%)
Aug 03, 2010
5.085
5.122
5.044
5.115
1,070
+0.04(+0.81%)
Aug 02, 2010
4.995
5.096
4.973
5.074
27,999,926
+0.30(+6.34%)
Jul 30, 2010
4.771
4.820
4.726
4.771
24,674,922
-0.14(-2.82%)
Jul 29, 2010
4.950
5.003
4.853
4.909
6,958
-0.05(-0.98%)
Jul 28, 2010
4.999
5.023
4.928
4.958
588
-0.05(-0.99%)
Jul 27, 2010
5.004
5.011
4.938
5.008
34,627,944
+0.11(+2.26%)
Jul 26, 2010
4.820
4.901
4.798
4.897
22,603,368
-0.00(-0.08%)
Jul 23, 2010
4.698
4.901
4.650
4.901
56,690,668
+0.12(+2.55%)
Jul 22, 2010
4.691
4.779
4.683
4.779
7,867
+0.31(+6.93%)
Jul 21, 2010
4.620
4.635
4.447
4.469
37,429,756
-0.23(-4.94%)
Jul 20, 2010
4.532
4.713
4.528
4.702
21,584,362
+0.08(+1.76%)
Jul 19, 2010
4.694
4.709
4.558
4.620
25,733,354
+0.08(+1.79%)
Jul 16, 2010
4.539
4.672
4.525
4.539
34,091,292
-0.21(-4.35%)
Jul 15, 2010
4.746
4.753
4.624
4.746
24,407,918
+0.01(+0.31%)
Jul 14, 2010
4.691
4.753
4.639
4.731
271
+0.01(+0.23%)
Jul 13, 2010
4.654
4.750
4.646
4.720
22,427,900
+0.14(+3.14%)
Jul 12, 2010
4.591
4.633
4.547
4.576
21,039,516
-0.12(-2.59%)
Jul 09, 2010
4.698
4.716
4.576
4.698
19,729,544
+0.02(+0.39%)
Jul 08, 2010
4.650
4.691
4.567
4.679
8,677
+0.03(+0.71%)
Jul 07, 2010
4.407
4.654
4.381
4.646
50,214,832
+0.41(+9.76%)
Jul 06, 2010
4.244
4.306
4.167
4.233
28,756,098
+0.21(+5.13%)
Jul 02, 2010
4.027
4.160
3.990
4.027
20,767,218
-0.06(-1.35%)
Jul 01, 2010
4.053
4.101
3.920
4.082
31,669,406
+0.21(+5.43%)
Jun 30, 2010
3.890
3.979
3.857
3.872
2,711
+0.08(+2.04%)
Jun 29, 2010
3.865
3.865
3.765
3.794
10,291
-0.28(-6.88%)
Jun 25, 2010
4.075
4.104
3.986
4.075
22,254,930
+0.07(+1.66%)
Jun 24, 2010
4.108
4.115
3.983
4.008
3,433
-0.16(-3.81%)
Jun 23, 2010
4.163
4.211
4.079
4.167
23,383,372
+0.02(+0.44%)
Jun 22, 2010
4.211
4.259
4.121
4.148
9,862
-0.08(-1.83%)
Jun 21, 2010
4.344
4.348
4.193
4.226
33,134,828
-0.03(-0.61%)
Jun 18, 2010
4.252
4.333
4.204
4.252
33,003,014
+0.10(+2.31%)
Jun 17, 2010
4.178
4.193
4.086
4.156
36,652,888
+0.10(+2.45%)
Jun 16, 2010
3.994
4.082
3.975
4.056
15,782
-0.07(-1.70%)
Jun 15, 2010
3.853
4.126
3.975
4.126
2,535
+0.27(+7.08%)
Jun 14, 2010
3.912
3.960
3.835
3.853
37,164,520
-0.04(-0.95%)
Jun 11, 2010
3.806
3.920
3.780
3.890
50,935,376
+0.24(+6.46%)
Jun 10, 2010
3.544
3.673
3.540
3.654
31,864
+0.34(+10.23%)
Jun 09, 2010
3.363
3.422
3.300
3.315
35,520,204
+0.01(+0.45%)
Jun 08, 2010
3.241
3.308
3.190
3.300
44,596,256
+0.07(+2.05%)
Jun 07, 2010
3.363
3.385
3.234
3.234
42,130,668
-0.06(-1.68%)
Jun 04, 2010
3.289
3.448
3.282
3.289
82,524,048
-0.30(-8.42%)
Jun 03, 2010
3.592
3.735
3.566
3.592
5,423
-0.11(-2.89%)
Jun 02, 2010
3.629
3.706
3.584
3.699
32,125,994
+0.07(+2.03%)
Jun 01, 2010
3.651
3.791
3.625
3.625
11,980
-0.12(-3.15%)
May 28, 2010
3.743
3.868
3.732
3.743
53,488,752
-0.10(-2.68%)
May 27, 2010
3.721
3.846
3.673
3.846
79,611,456
+0.20(+5.57%)
May 26, 2010
3.747
3.791
3.610
3.643
13,450
-0.18(-4.73%)
May 25, 2010
3.643
3.835
3.603
3.824
44,463
-0.01(-0.38%)
May 24, 2010
3.883
3.945
3.839
3.839
40,368,956
-0.21(-5.19%)
May 21, 2010
3.787
4.064
3.769
4.049
69,706,560
+0.21(+5.48%)
May 20, 2010
3.780
3.931
3.761
3.839
57,157,008
-0.15(-3.88%)
May 19, 2010
3.876
3.994
3.826
3.994
44,774,604
+0.16(+4.13%)
May 18, 2010
4.012
4.019
3.817
3.835
20,780
+0.01(+0.39%)
May 17, 2010
3.853
3.879
3.691
3.820
41,459,448
-0.03(-0.77%)
May 14, 2010
3.850
4.012
3.728
3.850
64,374,916
-0.30(-7.28%)
May 13, 2010
4.204
4.252
4.152
4.152
23,863,356
-0.18(-4.09%)
May 12, 2010
4.270
4.388
4.241
4.329
34,710,688
+0.09(+2.09%)
May 11, 2010
4.333
4.355
4.241
4.241
271
-0.22(-4.88%)
May 10, 2010
4.407
4.480
4.362
4.458
131,512,168
+0.83(+22.99%)
May 07, 2010
3.728
3.802
3.540
3.625
110,748,184
-0.04(-1.01%)
May 06, 2010
3.916
3.960
3.381
3.662
80,055,640
-0.30(-7.54%)
May 05, 2010
3.983
4.078
3.939
3.960
44,641,244
-0.15(-3.59%)
May 04, 2010
4.222
4.262
4.093
4.108
12,379
-0.40(-8.84%)
May 03, 2010
4.495
4.543
4.488
4.506
28,875,184
-0.04(-0.97%)
Apr 30, 2010
4.595
4.620
4.514
4.550
20,076,684
+0.00(+0.08%)
Apr 29, 2010
4.525
4.602
4.471
4.547
20,511,836
+0.13(+2.84%)
Apr 28, 2010
4.484
4.510
4.333
4.421
47,092,576
-0.02(-0.48%)
Apr 27, 2010
4.626
4.704
4.443
4.443
7,880
-0.35(-7.22%)
Apr 26, 2010
4.842
4.857
4.781
4.788
16,169,975
-0.05(-0.97%)
Apr 23, 2010
4.806
4.846
4.760
4.835
15,030,932
+0.00(+0.00%)
Apr 22, 2010
4.781
4.849
4.727
4.835
18,914,142
-0.12(-2.33%)
Apr 21, 2010
4.997
5.015
4.904
4.950
8,705
-0.15(-2.90%)
Apr 20, 2010
5.141
5.141
5.069
5.098
15,186,481
+0.04(+0.78%)
Apr 19, 2010
5.022
5.076
4.990
5.058
15,207,921
-0.04(-0.85%)
Apr 16, 2010
5.235
5.260
5.055
5.102
18,128,802
-0.17(-3.21%)
Apr 15, 2010
5.220
5.296
5.213
5.271
10,503,914
-0.05(-0.88%)
Apr 14, 2010
5.271
5.328
5.238
5.318
9,005,155
+0.06(+1.23%)
Apr 13, 2010
5.271
5.278
5.199
5.253
8,121,082
+0.01(+0.27%)
Apr 12, 2010
5.235
5.278
5.220
5.238
12,116,591
+0.12(+2.39%)
Apr 09, 2010
4.932
5.116
4.922
5.116
13,629,794
+0.23(+4.64%)
Apr 08, 2010
4.814
4.907
4.795
4.889
19,584,984
-0.02(-0.37%)
Apr 07, 2010
4.925
4.950
4.882
4.907
13,545,400
+0.02(+0.37%)
Apr 06, 2010
4.828
4.914
4.810
4.889
18,431,678
-0.15(-3.07%)
Apr 05, 2010
5.112
5.112
4.968
5.044
15,357,645
+0.09(+1.82%)
Apr 01, 2010
4.875
4.954
4.954
4.954
8,183,378
+0.18(+3.69%)
Mar 31, 2010
4.756
4.821
4.720
4.777
17,416,996
-0.04(-0.82%)
Mar 30, 2010
4.900
4.900
4.792
4.817
7,891,941
-0.07(-1.40%)
Mar 29, 2010
4.849
4.914
4.842
4.886
6,629,878
+0.04(+0.82%)
Mar 26, 2010
4.835
4.896
4.821
4.846
12,269,707
+0.09(+1.97%)
Mar 25, 2010
4.803
4.853
4.749
4.752
14,798,394
+0.08(+1.62%)
Mar 24, 2010
4.713
4.727
4.659
4.677
18,369,844
-0.24(-4.84%)
Mar 23, 2010
4.875
4.925
4.842
4.914
9,083,806
+0.10(+2.09%)
Mar 22, 2010
4.702
4.835
4.695
4.814
12,940,421
-0.06(-1.33%)
Mar 19, 2010
5.008
5.030
4.878
4.878
14,646,034
-0.15(-3.01%)
Mar 18, 2010
5.102
5.111
4.976
5.030
10,945,812
-0.12(-2.31%)
Mar 17, 2010
5.148
5.188
5.120
5.148
8,517,477
+0.02(+0.35%)
Mar 16, 2010
5.055
5.141
5.008
5.130
8,698,019
+0.08(+1.50%)
Mar 15, 2010
5.029
5.062
5.019
5.055
8,982,992
-0.07(-1.34%)
Mar 12, 2010
5.188
5.188
5.105
5.123
8,233,361
+0.02(+0.42%)
Mar 11, 2010
5.112
5.112
5.044
5.102
6,574,912
-0.01(-0.21%)
Mar 10, 2010
5.080
5.163
5.069
5.112
13,425,888
+0.06(+1.21%)
Mar 09, 2010
5.019
5.098
5.012
5.051
12,288,861
-0.09(-1.75%)
Mar 08, 2010
5.166
5.188
5.116
5.141
14,838,174
+0.01(+0.28%)
Mar 05, 2010
5.012
5.138
4.997
5.127
15,683,005
+0.18(+3.64%)
Mar 04, 2010
4.972
4.990
4.896
4.947
13,057,399
+0.05(+1.10%)
Mar 03, 2010
4.795
4.958
4.788
4.893
28,102,720
+0.17(+3.58%)
Mar 02, 2010
4.738
4.763
4.680
4.723
11,729,032
+0.03(+0.69%)
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.