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
American States Water Company
(NY:
AWR
)
82.46
+0.08 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 26, 2010
12.68
12.69
12.25
12.26
414,773
-0.45(-3.51%)
Feb 25, 2010
12.63
12.71
12.52
12.70
230,027
-0.06(-0.51%)
Feb 24, 2010
12.73
12.78
12.65
12.77
158,573
+0.03(+0.27%)
Feb 23, 2010
12.72
12.75
12.65
12.73
115,283
+0.03(+0.27%)
Feb 22, 2010
12.69
12.77
12.65
12.70
105,498
+0.00(+0.00%)
Feb 19, 2010
12.55
12.83
12.54
12.70
217,468
+0.15(+1.18%)
Feb 18, 2010
12.37
12.56
12.37
12.55
135,238
+0.13(+1.04%)
Feb 17, 2010
12.38
12.45
12.29
12.42
130,678
+0.04(+0.31%)
Feb 16, 2010
12.32
12.39
12.23
12.38
165,253
+0.17(+1.37%)
Feb 12, 2010
12.03
12.22
12.22
12.22
407,164
+0.06(+0.50%)
Feb 11, 2010
12.03
12.18
11.93
12.16
218,885
+0.05(+0.41%)
Feb 10, 2010
12.18
12.23
11.89
12.11
273,314
-0.10(-0.81%)
Feb 09, 2010
12.25
12.30
12.14
12.21
199,654
+0.03(+0.22%)
Feb 08, 2010
12.38
12.39
12.18
12.18
141,671
-0.25(-2.02%)
Feb 05, 2010
12.34
12.52
12.25
12.43
125,695
+0.07(+0.58%)
Feb 04, 2010
12.52
12.56
12.31
12.36
174,493
-0.22(-1.75%)
Feb 03, 2010
12.67
12.78
12.49
12.58
215,122
-0.09(-0.72%)
Feb 02, 2010
12.64
12.74
12.54
12.67
129,596
+0.00(+0.03%)
Feb 01, 2010
12.59
12.71
12.52
12.66
178,910
+0.05(+0.42%)
Jan 29, 2010
12.69
12.75
12.60
12.61
155,719
-0.03(-0.21%)
Jan 28, 2010
12.72
12.79
12.57
12.64
144,442
-0.10(-0.77%)
Jan 27, 2010
12.55
12.77
12.54
12.74
147,311
+0.12(+0.96%)
Jan 26, 2010
12.69
12.76
12.57
12.62
97,065
-0.15(-1.19%)
Jan 25, 2010
12.77
12.84
12.62
12.77
126,069
+0.04(+0.33%)
Jan 22, 2010
12.74
12.84
12.68
12.73
196,551
-0.06(-0.48%)
Jan 21, 2010
12.99
13.08
12.72
12.79
173,104
-0.18(-1.38%)
Jan 20, 2010
12.99
13.00
12.53
12.96
490,218
-0.14(-1.07%)
Jan 19, 2010
13.15
13.24
12.93
13.10
241,584
+0.01(+0.09%)
Jan 15, 2010
13.35
13.09
13.09
13.09
462,027
-0.21(-1.54%)
Jan 14, 2010
13.17
13.37
12.95
13.30
161,346
+0.09(+0.69%)
Jan 13, 2010
13.19
13.28
13.07
13.21
181,210
+0.02(+0.12%)
Jan 12, 2010
13.10
13.28
13.10
13.19
96,167
+0.02(+0.14%)
Jan 11, 2010
13.29
13.29
13.11
13.17
94,457
-0.05(-0.37%)
Jan 08, 2010
13.21
13.28
13.02
13.22
117,867
-0.06(-0.43%)
Jan 07, 2010
13.39
13.42
13.10
13.28
97,655
-0.08(-0.60%)
Jan 06, 2010
13.47
13.61
13.29
13.36
256,219
-0.08(-0.59%)
Jan 05, 2010
13.75
13.83
13.32
13.44
196,417
-0.31(-2.26%)
Jan 04, 2010
13.53
13.76
13.53
13.75
235,868
+0.31(+2.29%)
Dec 31, 2009
13.72
13.44
13.44
13.44
253,403
-0.33(-2.37%)
Dec 30, 2009
13.77
13.99
13.53
13.77
635,345
-0.09(-0.63%)
Dec 29, 2009
13.52
13.95
13.52
13.86
300,365
+0.32(+2.36%)
Dec 28, 2009
13.55
13.57
13.45
13.54
88,375
-0.02(-0.14%)
Dec 24, 2009
13.46
13.57
13.46
13.56
36,459
+0.09(+0.70%)
Dec 23, 2009
13.40
13.55
13.30
13.46
212,619
+0.14(+1.03%)
Dec 22, 2009
13.34
13.46
13.22
13.32
209,413
+0.04(+0.31%)
Dec 21, 2009
13.12
13.35
13.12
13.28
104,085
+0.18(+1.39%)
Dec 18, 2009
13.18
13.18
12.71
13.10
802,624
+0.02(+0.17%)
Dec 17, 2009
13.17
13.25
12.91
13.08
127,310
-0.14(-1.03%)
Dec 16, 2009
13.34
13.42
13.13
13.21
139,838
-0.07(-0.51%)
Dec 15, 2009
13.32
13.62
13.27
13.28
192,737
-0.09(-0.65%)
Dec 14, 2009
13.40
13.45
13.29
13.37
73,574
+0.13(+1.00%)
Dec 11, 2009
13.22
13.38
13.11
13.24
158,983
+0.03(+0.23%)
Dec 10, 2009
13.28
13.43
13.12
13.21
167,973
-0.07(-0.51%)
Dec 09, 2009
13.24
13.48
13.19
13.28
132,586
+0.03(+0.23%)
Dec 08, 2009
13.48
13.66
13.15
13.25
396,637
-0.41(-2.98%)
Dec 07, 2009
13.09
13.79
13.07
13.65
650,389
+0.59(+4.50%)
Dec 04, 2009
12.88
13.07
12.79
13.06
206,200
+0.36(+2.84%)
Dec 03, 2009
12.89
13.02
12.68
12.70
226,069
-0.12(-0.92%)
Dec 02, 2009
12.74
12.91
12.66
12.82
249,160
+0.08(+0.66%)
Dec 01, 2009
12.55
12.85
12.45
12.74
368,499
+0.18(+1.42%)
Nov 30, 2009
12.19
12.58
12.10
12.56
354,607
+0.36(+2.99%)
Nov 27, 2009
12.21
12.39
12.13
12.19
118,499
-0.25(-2.04%)
Nov 25, 2009
12.60
12.70
12.44
12.45
169,509
+0.09(+0.71%)
Nov 24, 2009
12.38
12.58
12.34
12.36
112,322
-0.11(-0.85%)
Nov 23, 2009
12.27
12.53
12.26
12.47
175,396
+0.34(+2.82%)
Nov 20, 2009
12.17
12.22
11.99
12.13
151,663
-0.07(-0.59%)
Nov 19, 2009
12.54
12.57
12.11
12.20
283,807
-0.44(-3.51%)
Nov 18, 2009
12.86
12.90
12.56
12.64
86,736
-0.17(-1.36%)
Nov 17, 2009
12.53
12.82
12.53
12.82
82,092
+0.22(+1.78%)
Nov 16, 2009
12.34
12.73
12.31
12.59
144,110
+0.32(+2.60%)
Nov 13, 2009
12.36
12.36
12.21
12.27
173,449
-0.10(-0.80%)
Nov 12, 2009
12.73
12.87
12.36
12.37
187,015
-0.40(-3.15%)
Nov 11, 2009
12.89
12.89
12.68
12.77
112,577
+0.01(+0.09%)
Nov 10, 2009
12.96
13.09
12.76
12.76
109,624
-0.30(-2.30%)
Nov 09, 2009
13.21
13.21
12.93
13.06
157,671
-0.06(-0.49%)
Nov 06, 2009
12.91
13.23
12.91
13.13
155,971
+0.09(+0.73%)
Nov 05, 2009
12.61
13.09
12.55
13.03
187,523
+0.61(+4.93%)
Nov 04, 2009
12.73
12.76
12.41
12.42
169,948
-0.22(-1.74%)
Nov 03, 2009
12.42
12.67
12.13
12.64
275,501
+0.18(+1.43%)
Nov 02, 2009
12.63
12.63
12.36
12.46
237,469
-0.08(-0.60%)
Oct 30, 2009
12.78
12.79
12.51
12.54
296,338
-0.29(-2.24%)
Oct 29, 2009
13.17
13.17
12.78
12.83
257,429
-0.25(-1.94%)
Oct 28, 2009
13.14
13.43
13.07
13.08
190,106
-0.06(-0.49%)
Oct 27, 2009
13.06
13.29
13.00
13.14
145,670
+0.08(+0.64%)
Oct 26, 2009
13.14
13.31
12.98
13.06
112,961
-0.05(-0.37%)
Oct 23, 2009
13.15
13.19
13.04
13.11
123,251
-0.23(-1.70%)
Oct 22, 2009
13.27
13.38
13.11
13.34
157,489
+0.09(+0.66%)
Oct 21, 2009
13.29
13.56
13.22
13.25
187,089
-0.05(-0.34%)
Oct 20, 2009
13.13
13.33
13.10
13.29
251,535
-0.30(-2.17%)
Oct 19, 2009
13.65
13.65
13.29
13.59
139,742
-0.06(-0.42%)
Oct 16, 2009
13.65
13.76
13.43
13.65
156,677
-0.07(-0.50%)
Oct 15, 2009
13.61
13.75
13.59
13.71
127,075
-0.01(-0.08%)
Oct 14, 2009
13.79
13.79
13.60
13.73
109,624
+0.09(+0.69%)
Oct 13, 2009
13.79
13.79
13.54
13.63
84,244
-0.13(-0.96%)
Oct 12, 2009
13.88
13.92
13.68
13.76
153,542
-0.16(-1.11%)
Oct 09, 2009
13.78
13.96
13.78
13.92
110,415
+0.06(+0.41%)
Oct 08, 2009
13.92
13.92
13.76
13.86
198,321
+0.05(+0.38%)
Oct 07, 2009
13.55
13.81
13.55
13.81
132,471
+0.17(+1.25%)
Oct 06, 2009
13.59
13.65
13.46
13.64
181,455
+0.09(+0.64%)
Oct 05, 2009
13.37
13.56
13.20
13.55
275,146
+0.19(+1.44%)
Oct 02, 2009
13.38
13.50
13.29
13.36
121,118
-0.09(-0.68%)
Oct 01, 2009
13.66
13.70
13.44
13.45
114,777
-0.23(-1.71%)
Sep 30, 2009
13.68
13.73
13.45
13.68
229,114
+0.00(+0.03%)
Sep 29, 2009
13.63
13.74
13.54
13.68
285,527
+0.02(+0.11%)
Sep 28, 2009
13.34
13.74
13.28
13.66
148,280
+0.35(+2.64%)
Sep 25, 2009
13.33
13.42
13.24
13.31
80,381
-0.09(-0.68%)
Sep 24, 2009
13.38
13.49
13.32
13.40
91,118
+0.03(+0.23%)
Sep 23, 2009
13.37
13.59
13.36
13.37
128,627
-0.02(-0.14%)
Sep 22, 2009
13.60
13.60
13.32
13.39
95,206
-0.16(-1.20%)
Sep 21, 2009
13.49
13.71
13.46
13.55
129,658
-0.13(-0.94%)
Sep 18, 2009
13.71
13.79
13.64
13.68
430,880
-0.08(-0.55%)
Sep 17, 2009
13.74
13.86
13.70
13.76
106,145
-0.02(-0.11%)
Sep 16, 2009
13.75
13.84
13.75
13.77
187,438
+0.03(+0.19%)
Sep 15, 2009
13.68
13.82
13.67
13.75
145,773
+0.08(+0.55%)
Sep 14, 2009
13.50
13.79
13.49
13.67
172,703
+0.19(+1.37%)
Sep 11, 2009
13.62
13.80
13.46
13.49
192,036
-0.15(-1.08%)
Sep 10, 2009
13.68
13.79
13.60
13.63
166,756
+0.01(+0.08%)
Sep 09, 2009
13.35
13.88
13.30
13.62
452,530
+0.30(+2.24%)
Sep 08, 2009
12.70
13.32
12.52
13.32
727,211
+1.05(+8.57%)
Sep 04, 2009
12.39
12.41
12.19
12.27
135,649
-0.17(-1.34%)
Sep 03, 2009
12.48
12.48
12.14
12.44
161,915
+0.03(+0.21%)
Sep 02, 2009
12.39
12.47
12.25
12.41
184,670
+0.01(+0.09%)
Sep 01, 2009
12.46
12.56
12.33
12.40
225,927
-0.09(-0.70%)
Aug 31, 2009
12.57
12.67
12.40
12.49
177,935
-0.15(-1.17%)
Aug 28, 2009
12.78
12.78
12.57
12.64
157,135
-0.13(-1.04%)
Aug 27, 2009
12.75
12.84
12.67
12.77
109,669
-0.03(-0.27%)
Aug 26, 2009
12.76
12.82
12.67
12.80
101,240
+0.05(+0.42%)
Aug 25, 2009
12.81
12.85
12.69
12.75
172,127
-0.02(-0.15%)
Aug 24, 2009
12.83
12.85
12.60
12.77
236,448
-0.07(-0.56%)
Aug 21, 2009
12.70
12.87
12.65
12.84
300,175
+0.18(+1.43%)
Aug 20, 2009
12.60
12.69
12.45
12.66
276,712
-0.00(-0.03%)
Aug 19, 2009
12.50
12.70
12.50
12.66
202,834
+0.06(+0.45%)
Aug 18, 2009
12.74
12.91
12.57
12.61
207,234
-0.14(-1.07%)
Aug 17, 2009
12.68
12.81
12.65
12.74
171,394
-0.11(-0.82%)
Aug 14, 2009
13.04
13.12
12.65
12.85
185,757
-0.19(-1.42%)
Aug 13, 2009
13.13
13.16
12.92
13.03
203,453
-0.09(-0.72%)
Aug 12, 2009
13.17
13.31
13.10
13.13
218,061
-0.10(-0.74%)
Aug 11, 2009
13.01
13.34
13.01
13.23
243,508
+0.22(+1.72%)
Aug 10, 2009
12.60
13.05
12.53
13.00
262,294
+0.37(+2.90%)
Aug 07, 2009
13.22
13.38
12.51
12.64
507,637
-0.46(-3.48%)
Aug 06, 2009
13.64
13.89
13.00
13.09
234,940
-0.43(-3.20%)
Aug 05, 2009
13.85
13.97
13.38
13.53
180,584
-0.36(-2.58%)
Aug 04, 2009
13.69
13.97
13.65
13.88
160,316
+0.10(+0.74%)
Aug 03, 2009
13.79
13.94
13.48
13.78
138,177
+0.08(+0.61%)
Jul 31, 2009
13.75
13.98
13.69
13.70
142,197
-0.12(-0.85%)
Jul 30, 2009
13.79
13.95
13.58
13.82
169,041
+0.21(+1.58%)
Jul 29, 2009
13.60
13.69
13.46
13.60
95,231
-0.13(-0.96%)
Jul 28, 2009
13.62
13.77
13.60
13.73
132,559
-0.02(-0.11%)
Jul 27, 2009
13.58
13.75
13.56
13.75
120,703
-0.02(-0.14%)
Jul 24, 2009
13.61
13.77
13.38
13.77
2,504
+0.11(+0.80%)
Jul 23, 2009
13.66
14.10
13.62
13.66
546,761
-0.05(-0.38%)
Jul 22, 2009
13.50
13.73
13.50
13.71
147,417
+0.08(+0.61%)
Jul 21, 2009
13.65
13.74
13.46
13.63
93,414
+0.01(+0.06%)
Jul 20, 2009
13.94
13.94
13.42
13.62
225,355
-0.22(-1.61%)
Jul 17, 2009
14.01
14.09
13.74
13.84
206,549
-0.13(-0.92%)
Jul 16, 2009
13.72
13.99
13.69
13.97
144,302
+0.17(+1.20%)
Jul 15, 2009
13.64
13.84
13.64
13.80
202,853
+0.26(+1.95%)
Jul 14, 2009
13.33
13.64
13.30
13.54
270,713
+0.17(+1.24%)
Jul 13, 2009
12.96
13.41
12.96
13.37
264,339
+0.28(+2.10%)
Jul 10, 2009
12.88
13.11
12.84
13.10
281,078
+0.11(+0.81%)
Jul 09, 2009
13.28
13.28
12.96
12.99
336,732
-0.25(-1.91%)
Jul 08, 2009
13.13
13.28
13.04
13.25
341,116
+0.27(+2.06%)
Jul 07, 2009
13.12
13.27
12.89
12.98
268,306
-0.09(-0.72%)
Jul 06, 2009
12.65
13.11
12.63
13.07
244,936
+0.41(+3.28%)
Jul 02, 2009
13.14
13.17
12.66
12.66
240,746
-0.66(-4.98%)
Jul 01, 2009
13.09
13.34
13.07
13.32
233,794
+0.27(+2.05%)
Jun 30, 2009
12.96
13.10
12.85
13.05
322,580
+0.08(+0.61%)
Jun 29, 2009
12.61
13.00
12.46
12.97
714,969
+0.38(+3.02%)
Jun 26, 2009
12.22
12.71
12.22
12.59
716,686
+0.35(+2.83%)
Jun 25, 2009
12.14
12.25
12.10
12.25
175,609
+0.11(+0.93%)
Jun 24, 2009
12.20
12.29
12.07
12.13
182,680
-0.00(-0.03%)
Jun 23, 2009
12.29
12.38
12.09
12.14
180,510
-0.05(-0.43%)
Jun 22, 2009
12.24
12.35
12.13
12.19
196,455
-0.11(-0.89%)
Jun 19, 2009
12.71
12.71
12.19
12.30
347,996
-0.30(-2.36%)
Jun 18, 2009
12.43
12.65
12.27
12.60
229,208
+0.11(+0.84%)
Jun 17, 2009
12.26
12.59
12.15
12.49
275,479
+0.21(+1.72%)
Jun 16, 2009
12.49
12.61
12.18
12.28
185,408
-0.20(-1.60%)
Jun 15, 2009
12.57
12.57
12.32
12.48
202,184
-0.26(-2.04%)
Jun 12, 2009
12.49
12.78
12.34
12.74
165,530
+0.19(+1.53%)
Jun 11, 2009
12.45
12.74
12.40
12.55
193,932
+0.10(+0.79%)
Jun 10, 2009
12.58
12.61
12.19
12.45
313,205
-0.09(-0.75%)
Jun 09, 2009
12.85
12.99
12.53
12.55
297,435
-0.27(-2.12%)
Jun 08, 2009
12.79
12.97
12.71
12.82
466,399
+0.02(+0.18%)
Jun 05, 2009
12.30
12.81
12.09
12.79
1,448,076
+0.55(+4.46%)
Jun 04, 2009
12.02
12.27
11.96
12.25
426,030
+0.26(+2.17%)
Jun 03, 2009
11.95
12.30
11.84
11.99
397,223
-0.05(-0.38%)
Jun 02, 2009
11.86
12.15
11.81
12.03
663,622
+0.09(+0.76%)
Jun 01, 2009
11.98
12.03
11.86
11.94
465,773
+0.13(+1.08%)
May 29, 2009
11.89
11.93
11.67
11.81
680,695
-0.08(-0.63%)
May 28, 2009
11.84
11.95
11.61
11.89
368,702
+0.17(+1.48%)
May 27, 2009
12.04
12.06
11.70
11.72
226,183
-0.37(-3.03%)
May 26, 2009
11.74
12.15
11.74
12.08
512,529
+0.28(+2.36%)
May 22, 2009
11.93
12.08
11.80
11.80
355,888
-0.07(-0.60%)
May 21, 2009
11.91
12.19
11.73
11.87
531,370
+0.13(+1.12%)
May 20, 2009
12.15
12.27
11.68
11.74
366,364
-0.36(-2.96%)
May 19, 2009
11.99
12.20
11.99
12.10
515,743
+0.14(+1.20%)
May 18, 2009
12.01
12.03
11.79
11.96
449,796
+0.05(+0.38%)
May 15, 2009
12.04
12.36
11.83
11.91
1,997,411
+0.15(+1.28%)
May 14, 2009
12.21
12.27
11.70
11.76
902,395
-0.32(-2.62%)
May 13, 2009
12.14
12.42
12.04
12.08
485,882
-0.54(-4.24%)
May 12, 2009
12.82
13.06
12.57
12.61
372,261
-0.18(-1.44%)
May 11, 2009
12.92
12.99
12.56
12.80
219,443
+0.03(+0.24%)
May 08, 2009
12.79
12.94
12.59
12.77
217,880
+0.07(+0.53%)
May 07, 2009
12.74
12.84
12.47
12.70
330,504
+0.02(+0.19%)
May 06, 2009
12.60
12.75
12.51
12.68
379,261
+0.16(+1.26%)
May 05, 2009
12.56
12.63
12.22
12.52
341,158
-0.17(-1.30%)
May 04, 2009
12.54
12.68
12.50
12.68
178,752
-0.05(-0.35%)
May 01, 2009
12.90
13.05
12.58
12.73
207,996
-0.24(-1.82%)
Apr 30, 2009
13.44
13.44
12.93
12.96
262,749
-0.32(-2.40%)
Apr 29, 2009
13.23
13.41
13.03
13.28
433,716
+0.20(+1.49%)
Apr 28, 2009
12.93
13.32
12.86
13.09
402,551
+0.06(+0.49%)
Apr 27, 2009
12.77
13.18
12.64
13.02
283,268
+0.08(+0.58%)
Apr 24, 2009
12.90
13.07
12.82
12.95
413,692
+0.11(+0.85%)
Apr 23, 2009
12.77
13.00
12.64
12.84
396,638
+0.15(+1.21%)
Apr 22, 2009
12.81
13.05
12.62
12.69
275,493
-0.31(-2.37%)
Apr 21, 2009
12.45
13.04
12.45
12.99
354,299
+0.45(+3.62%)
Apr 20, 2009
12.77
12.95
12.51
12.54
276,990
-0.47(-3.58%)
Apr 17, 2009
13.02
13.13
12.84
13.01
202,241
+0.02(+0.14%)
Apr 16, 2009
12.86
13.09
12.65
12.99
347,841
+0.16(+1.26%)
Apr 15, 2009
12.51
12.96
12.46
12.83
236,578
+0.20(+1.61%)
Apr 14, 2009
12.75
12.75
12.50
12.62
333,746
-0.29(-2.24%)
Apr 13, 2009
12.96
13.10
12.61
12.91
358,681
-0.25(-1.91%)
Apr 09, 2009
13.35
13.35
13.07
13.16
414,973
+0.03(+0.20%)
Apr 08, 2009
13.29
13.41
13.02
13.14
268,201
-0.05(-0.37%)
Apr 07, 2009
12.99
13.58
12.87
13.19
534,961
-0.01(-0.06%)
Apr 06, 2009
13.23
13.41
13.05
13.19
190,870
-0.17(-1.24%)
Apr 03, 2009
13.34
13.46
13.15
13.36
275,493
-0.09(-0.64%)
Apr 02, 2009
13.54
13.67
13.14
13.45
430,762
+0.17(+1.27%)
Apr 01, 2009
13.35
13.58
13.02
13.28
419,908
-0.36(-2.64%)
Mar 31, 2009
13.61
14.04
13.44
13.64
466,343
+0.17(+1.23%)
Mar 30, 2009
12.87
13.53
12.77
13.47
834,056
+0.08(+0.62%)
Mar 26, 2009
13.37
13.44
13.10
13.39
514,005
+0.15(+1.13%)
Mar 25, 2009
13.62
13.65
12.82
13.24
784,851
-0.20(-1.45%)
Mar 24, 2009
14.14
14.14
13.39
13.43
941,726
-1.04(-7.16%)
Mar 23, 2009
14.11
14.48
14.06
14.47
519,830
+0.79(+5.79%)
Mar 20, 2009
14.17
14.37
13.68
13.68
565,359
-0.38(-2.72%)
Mar 19, 2009
14.47
14.51
13.95
14.06
495,888
-0.29(-1.99%)
Mar 18, 2009
13.93
14.56
13.82
14.35
571,493
+0.42(+3.05%)
Mar 17, 2009
13.33
13.92
13.27
13.92
409,095
+0.60(+4.51%)
Mar 16, 2009
13.49
13.60
13.26
13.32
377,567
+0.01(+0.06%)
Mar 13, 2009
12.56
13.50
12.46
13.31
0
+1.05(+8.54%)
Mar 12, 2009
11.38
12.39
11.23
12.27
568,438
+0.78(+6.76%)
Mar 11, 2009
11.71
11.75
11.45
11.49
269,168
-0.12(-1.00%)
Mar 10, 2009
11.39
11.72
11.30
11.61
464,835
+0.42(+3.79%)
Mar 09, 2009
11.72
11.88
11.17
11.18
375,431
-0.66(-5.58%)
Mar 06, 2009
12.01
12.01
11.71
11.84
0
-0.05(-0.44%)
Mar 05, 2009
12.01
12.17
11.78
11.89
157,178
-0.42(-3.41%)
Mar 04, 2009
12.09
12.50
11.93
12.31
268,425
-0.42(-3.33%)
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.