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
Cto Realty Growth Inc
(NY:
CTO
)
17.93
-0.05 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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
6.946
7.198
6.946
7.198
69,074
+0.27(+3.94%)
Feb 25, 2011
6.678
6.925
6.652
6.925
58,340
+0.26(+3.84%)
Feb 24, 2011
6.657
6.757
6.627
6.669
49,254
-0.03(-0.44%)
Feb 23, 2011
6.732
6.793
6.680
6.699
37,387
-0.02(-0.34%)
Feb 22, 2011
6.636
6.791
6.636
6.722
94,637
+0.05(+0.79%)
Feb 18, 2011
6.556
6.686
6.556
6.669
39,101
+0.13(+1.93%)
Feb 17, 2011
6.403
6.550
6.403
6.543
30,296
+0.17(+2.60%)
Feb 16, 2011
6.300
6.380
6.268
6.377
33,992
+0.09(+1.37%)
Feb 15, 2011
6.289
6.342
6.289
6.291
46,183
-0.03(-0.47%)
Feb 14, 2011
6.189
6.365
6.189
6.321
26,634
-0.02(-0.33%)
Feb 11, 2011
6.212
6.342
6.174
6.342
29,253
+0.14(+2.23%)
Feb 10, 2011
6.195
6.218
6.184
6.203
25,958
-0.09(-1.37%)
Feb 09, 2011
6.306
6.306
6.268
6.289
13,495
-0.03(-0.43%)
Feb 08, 2011
6.262
6.317
6.258
6.317
21,810
+0.04(+0.67%)
Feb 07, 2011
6.151
6.275
6.151
6.275
56,807
+0.12(+1.94%)
Feb 04, 2011
6.144
6.178
6.094
6.155
46,521
-0.01(-0.17%)
Feb 03, 2011
6.132
6.165
6.121
6.165
20,491
+0.00(+0.03%)
Feb 02, 2011
6.172
6.172
6.107
6.163
26,225
-0.00(-0.03%)
Feb 01, 2011
6.077
6.195
6.058
6.165
54,421
+0.11(+1.77%)
Jan 31, 2011
6.056
6.111
6.023
6.058
31,796
+0.02(+0.31%)
Jan 28, 2011
6.130
6.132
6.039
6.039
80,218
-0.09(-1.44%)
Jan 27, 2011
6.130
6.130
6.027
6.128
32,615
-0.04(-0.61%)
Jan 26, 2011
6.115
6.165
6.115
6.165
12,019
+0.09(+1.45%)
Jan 25, 2011
6.081
6.174
6.058
6.077
52,526
-0.03(-0.41%)
Jan 24, 2011
6.095
6.102
6.058
6.102
53,216
+0.02(+0.38%)
Jan 21, 2011
6.090
6.119
6.069
6.079
78,422
+0.01(+0.17%)
Jan 20, 2011
6.283
6.283
6.058
6.069
41,025
-0.23(-3.67%)
Jan 19, 2011
6.245
6.363
6.245
6.300
105,809
+0.11(+1.76%)
Jan 18, 2011
6.058
6.247
6.058
6.191
90,085
+0.06(+0.99%)
Jan 14, 2011
5.993
6.140
5.993
6.130
75,632
+0.11(+1.78%)
Jan 13, 2011
6.027
6.027
5.985
6.023
14,648
-0.03(-0.55%)
Jan 12, 2011
5.987
6.056
5.987
6.056
26,715
+0.07(+1.19%)
Jan 11, 2011
5.964
5.985
5.928
5.985
65,984
+0.04(+0.67%)
Jan 10, 2011
6.025
6.025
5.932
5.945
26,677
-0.08(-1.39%)
Jan 07, 2011
6.144
6.144
6.006
6.029
20,705
-0.08(-1.34%)
Jan 06, 2011
6.207
6.207
6.081
6.111
75,317
-0.08(-1.32%)
Jan 05, 2011
6.184
6.193
6.103
6.193
12,467
+0.08(+1.34%)
Jan 04, 2011
6.245
6.245
6.077
6.111
59,617
-0.13(-2.15%)
Jan 03, 2011
6.104
6.247
6.104
6.245
40,106
+0.18(+2.91%)
Dec 31, 2010
6.044
6.111
6.044
6.069
20,677
-0.01(-0.10%)
Dec 30, 2010
6.104
6.146
6.075
6.075
25,767
-0.02(-0.28%)
Dec 29, 2010
6.054
6.121
6.027
6.092
29,620
+0.03(+0.55%)
Dec 28, 2010
6.119
6.132
6.058
6.058
33,339
-0.07(-1.16%)
Dec 27, 2010
6.069
6.130
6.065
6.130
85,689
+0.05(+0.83%)
Dec 23, 2010
6.002
6.079
6.002
6.079
20,253
+0.07(+1.19%)
Dec 22, 2010
6.048
6.048
5.956
6.008
59,350
-0.06(-0.97%)
Dec 21, 2010
6.069
6.069
6.016
6.067
53,197
+0.04(+0.66%)
Dec 20, 2010
6.077
6.077
5.987
6.027
66,941
-0.06(-0.93%)
Dec 17, 2010
6.054
6.083
5.985
6.083
96,904
+0.01(+0.10%)
Dec 16, 2010
6.054
6.077
6.041
6.077
37,877
+0.01(+0.21%)
Dec 15, 2010
5.960
6.079
5.960
6.065
105,662
+0.08(+1.33%)
Dec 14, 2010
5.859
6.012
5.827
5.985
69,946
+0.13(+2.15%)
Dec 13, 2010
5.964
5.964
5.819
5.859
47,873
-0.11(-1.86%)
Dec 10, 2010
5.852
5.974
5.817
5.970
48,587
+0.08(+1.39%)
Dec 09, 2010
5.840
5.909
5.775
5.888
40,620
+0.07(+1.23%)
Dec 08, 2010
5.783
5.819
5.764
5.817
23,043
-0.02(-0.36%)
Dec 07, 2010
5.777
5.838
5.764
5.838
32,806
+0.06(+1.09%)
Dec 06, 2010
5.775
5.785
5.734
5.775
40,849
-0.02(-0.36%)
Dec 03, 2010
5.779
5.817
5.672
5.796
77,055
-0.02(-0.36%)
Dec 02, 2010
5.800
5.836
5.764
5.817
20,596
+0.00(+0.04%)
Dec 01, 2010
5.880
5.888
5.781
5.815
65,764
-0.07(-1.11%)
Nov 30, 2010
5.714
5.880
5.676
5.880
75,727
+0.08(+1.45%)
Nov 29, 2010
5.722
5.817
5.670
5.796
24,201
+0.02(+0.36%)
Nov 26, 2010
5.836
5.836
5.775
5.775
18,153
-0.10(-1.65%)
Nov 24, 2010
5.712
5.871
5.871
5.871
55,878
+0.22(+3.94%)
Nov 23, 2010
5.689
5.773
5.630
5.649
24,186
-0.13(-2.18%)
Nov 22, 2010
5.852
5.852
5.743
5.775
27,172
-0.02(-0.36%)
Nov 19, 2010
5.840
5.840
5.756
5.796
29,553
-0.03(-0.58%)
Nov 18, 2010
5.779
5.848
5.779
5.829
20,667
+0.05(+0.87%)
Nov 17, 2010
5.796
5.887
5.779
5.779
11,562
-0.04(-0.65%)
Nov 16, 2010
5.920
5.920
5.804
5.817
46,364
-0.15(-2.46%)
Nov 15, 2010
5.953
6.013
5.932
5.964
24,896
+0.03(+0.53%)
Nov 12, 2010
5.964
5.992
5.922
5.932
30,377
-0.06(-0.95%)
Nov 11, 2010
5.981
6.027
5.978
5.989
15,938
-0.07(-1.18%)
Nov 10, 2010
6.008
6.069
5.943
6.060
111,562
+0.06(+1.05%)
Nov 09, 2010
6.010
6.048
5.995
5.997
99,380
-0.02(-0.35%)
Nov 08, 2010
6.054
6.054
5.983
6.018
41,044
-0.05(-0.83%)
Nov 05, 2010
6.086
6.086
5.901
6.069
44,883
-0.02(-0.38%)
Nov 04, 2010
5.693
6.092
5.693
6.092
211,847
+0.41(+7.21%)
Nov 03, 2010
5.617
5.689
5.597
5.682
208,228
+0.06(+1.05%)
Nov 02, 2010
5.504
5.624
5.481
5.624
115,491
+0.11(+2.02%)
Nov 01, 2010
5.483
5.514
5.466
5.512
234,201
-0.00(-0.08%)
Oct 29, 2010
5.464
5.516
5.464
5.516
58,250
+0.05(+0.84%)
Oct 28, 2010
5.529
5.542
5.470
5.470
17,176
-0.03(-0.57%)
Oct 27, 2010
5.565
5.584
5.495
5.502
52,935
-0.14(-2.42%)
Oct 25, 2010
5.636
5.670
5.607
5.638
20,391
-0.01(-0.11%)
Oct 22, 2010
5.632
5.645
5.567
5.645
53,878
+0.01(+0.26%)
Oct 21, 2010
5.752
5.754
5.586
5.630
65,679
-0.12(-2.15%)
Oct 20, 2010
5.855
5.857
5.672
5.754
80,289
-0.06(-1.05%)
Oct 19, 2010
5.995
5.995
5.764
5.815
58,064
-0.18(-2.94%)
Oct 18, 2010
6.044
6.044
5.913
5.991
35,206
-0.05(-0.87%)
Oct 15, 2010
6.249
6.249
5.955
6.044
83,294
-0.12(-1.88%)
Oct 14, 2010
6.298
6.298
6.119
6.159
39,630
-0.13(-2.07%)
Oct 13, 2010
6.182
6.298
6.142
6.289
68,898
+0.12(+1.94%)
Oct 12, 2010
6.075
6.195
6.065
6.170
27,553
+0.06(+1.03%)
Oct 11, 2010
6.113
6.130
6.056
6.107
8,514
-0.03(-0.51%)
Oct 08, 2010
6.138
6.142
5.850
6.138
58,283
+0.26(+4.39%)
Oct 07, 2010
6.006
6.037
5.880
5.880
509
-0.10(-1.69%)
Oct 06, 2010
6.067
6.067
5.941
5.981
44,978
-0.10(-1.66%)
Oct 05, 2010
5.888
6.081
5.865
6.081
71,974
+0.26(+4.55%)
Oct 04, 2010
5.953
5.953
5.817
5.817
25,272
-0.15(-2.46%)
Oct 01, 2010
5.964
6.018
5.932
5.964
28,925
-0.02(-0.40%)
Sep 30, 2010
5.988
6.083
5.907
5.988
14,186
-0.03(-0.55%)
Sep 29, 2010
5.819
6.069
5.722
6.020
39,120
+0.16(+2.80%)
Sep 28, 2010
5.857
5.857
5.733
5.857
4,947
+0.02(+0.40%)
Sep 27, 2010
5.928
5.928
5.827
5.834
10,695
-0.11(-1.87%)
Sep 24, 2010
5.852
6.020
5.852
5.945
55,302
+0.19(+3.32%)
Sep 23, 2010
5.789
5.869
5.745
5.754
652
-0.05(-0.87%)
Sep 22, 2010
5.806
5.830
5.750
5.804
14,800
-0.03(-0.47%)
Sep 21, 2010
5.947
5.964
5.831
5.831
35,073
-0.14(-2.32%)
Sep 20, 2010
5.733
5.985
5.699
5.970
61,345
+0.24(+4.14%)
Sep 17, 2010
5.733
5.756
5.677
5.733
59,469
+0.00(+0.00%)
Sep 15, 2010
5.670
5.733
5.615
5.733
71,965
+0.06(+1.07%)
Sep 14, 2010
5.714
5.720
5.640
5.672
22,705
-0.05(-0.84%)
Sep 13, 2010
5.888
5.892
5.701
5.720
107,519
-0.12(-2.12%)
Sep 10, 2010
5.808
5.848
5.754
5.844
19,229
+0.04(+0.72%)
Sep 09, 2010
6.088
6.088
5.743
5.802
17,700
+0.03(+0.47%)
Sep 08, 2010
5.861
5.861
5.731
5.775
8,105
-0.05(-0.87%)
Sep 07, 2010
5.920
5.924
5.825
5.825
814
-0.14(-2.32%)
Sep 03, 2010
5.949
5.974
5.920
5.964
21,043
+0.07(+1.25%)
Sep 02, 2010
5.852
5.890
5.798
5.890
15,043
+0.09(+1.52%)
Sep 01, 2010
5.758
5.802
5.699
5.802
41,197
+0.12(+2.11%)
Aug 31, 2010
5.605
5.701
5.565
5.682
66,174
+0.09(+1.58%)
Aug 30, 2010
5.756
5.758
5.594
5.594
27,534
-0.17(-3.02%)
Aug 27, 2010
5.768
5.777
5.523
5.768
43,763
+0.10(+1.85%)
Aug 26, 2010
5.794
5.794
5.663
5.663
566
-0.12(-2.14%)
Aug 25, 2010
5.533
5.787
5.516
5.787
561
+0.25(+4.55%)
Aug 24, 2010
5.525
5.596
5.500
5.535
2,290
+0.03(+0.50%)
Aug 23, 2010
5.634
5.655
5.508
5.508
46,573
-0.09(-1.58%)
Aug 20, 2010
5.554
5.628
5.554
5.596
63,250
+0.04(+0.76%)
Aug 19, 2010
5.752
5.752
5.554
5.554
847
-0.20(-3.43%)
Aug 18, 2010
5.697
5.785
5.670
5.752
8,571
+0.06(+1.11%)
Aug 17, 2010
5.750
5.787
5.670
5.689
1,357
+0.02(+0.37%)
Aug 16, 2010
5.542
5.670
5.542
5.668
43,140
+0.12(+2.23%)
Aug 13, 2010
5.544
5.672
5.544
5.544
44,616
-0.07(-1.31%)
Aug 12, 2010
5.739
5.794
5.617
5.617
34,668
-0.16(-2.80%)
Aug 11, 2010
5.880
5.949
5.779
5.779
73,889
-0.16(-2.72%)
Aug 10, 2010
5.974
5.974
5.903
5.941
1,052
-0.02(-0.39%)
Aug 09, 2010
6.071
6.071
5.876
5.964
27,820
-0.06(-1.05%)
Aug 06, 2010
6.027
6.027
5.932
6.027
13,795
+0.04(+0.74%)
Aug 05, 2010
6.081
6.081
5.983
5.983
7,962
-0.14(-2.26%)
Aug 04, 2010
6.016
6.121
6.016
6.121
21,324
+0.13(+2.10%)
Aug 03, 2010
6.054
6.155
5.985
5.995
21,039
-0.12(-1.92%)
Aug 02, 2010
6.136
6.136
6.041
6.113
21,162
+0.06(+1.04%)
Jul 30, 2010
6.050
6.186
6.027
6.050
9,095
-0.10(-1.61%)
Jul 29, 2010
6.237
6.310
6.006
6.149
34,601
-0.13(-2.01%)
Jul 28, 2010
6.275
6.323
6.266
6.275
914
+0.02(+0.34%)
Jul 27, 2010
6.205
6.405
6.161
6.254
62,860
-0.00(-0.07%)
Jul 26, 2010
6.308
6.432
6.216
6.258
109,390
-0.00(-0.03%)
Jul 23, 2010
6.239
6.260
5.985
6.260
49,192
-0.03(-0.47%)
Jul 22, 2010
5.976
6.289
5.976
6.289
45,330
+0.37(+6.21%)
Jul 21, 2010
6.100
6.138
5.922
5.922
32,687
-0.15(-2.52%)
Jul 20, 2010
5.985
6.075
5.953
6.075
35,444
+0.04(+0.70%)
Jul 19, 2010
5.976
6.037
5.922
6.033
16,076
+0.06(+0.98%)
Jul 16, 2010
5.974
6.476
5.880
5.974
96,952
-0.49(-7.63%)
Jul 15, 2010
6.661
6.661
6.426
6.468
23,610
-0.16(-2.47%)
Jul 14, 2010
6.703
6.720
6.604
6.631
17,096
-0.06(-0.85%)
Jul 13, 2010
6.688
6.688
5.953
6.688
2,233
+0.34(+5.32%)
Jul 12, 2010
6.543
6.615
6.350
6.350
30,658
-0.26(-4.00%)
Jul 09, 2010
6.615
6.711
5.982
6.615
97,233
+0.47(+7.66%)
Jul 08, 2010
6.144
6.144
6.102
6.144
680
+0.05(+0.76%)
Jul 07, 2010
5.966
6.098
5.953
6.098
36,596
+0.18(+3.09%)
Jul 06, 2010
5.915
6.247
5.876
5.915
1,142
-0.09(-1.54%)
Jul 02, 2010
6.008
6.079
5.953
6.008
67,250
-0.05(-0.80%)
Jul 01, 2010
5.985
6.088
5.901
6.056
29,763
+0.07(+1.19%)
Jun 30, 2010
5.985
6.098
5.966
5.985
2,742
-0.02(-0.35%)
Jun 29, 2010
6.159
6.226
6.000
6.006
49,149
-0.25(-4.03%)
Jun 25, 2010
6.258
6.258
5.777
6.258
321,348
+0.40(+6.81%)
Jun 24, 2010
5.838
6.004
5.823
5.859
15,748
+0.02(+0.32%)
Jun 23, 2010
5.827
5.949
5.827
5.840
40,039
+0.02(+0.29%)
Jun 22, 2010
5.823
6.090
5.821
5.823
661
-0.22(-3.72%)
Jun 21, 2010
6.245
6.245
6.025
6.048
13,748
-0.10(-1.71%)
Jun 18, 2010
6.153
6.285
6.107
6.153
96,294
-0.08(-1.21%)
Jun 17, 2010
6.165
6.287
6.111
6.228
15,000
+0.05(+0.85%)
Jun 16, 2010
6.174
6.271
6.142
6.176
13,076
-0.07(-1.11%)
Jun 15, 2010
6.245
6.291
5.918
6.245
1,147
+0.31(+5.27%)
Jun 14, 2010
6.125
6.125
5.764
5.932
34,906
-0.13(-2.22%)
Jun 11, 2010
6.037
6.069
5.945
6.067
22,524
-0.01(-0.17%)
Jun 10, 2010
6.077
6.151
5.844
6.077
1,066
+0.01(+0.21%)
Jun 09, 2010
5.995
6.186
5.932
6.065
30,506
+0.09(+1.48%)
Jun 08, 2010
6.134
6.134
5.759
5.976
83,799
-0.18(-2.87%)
Jun 07, 2010
6.167
6.390
6.100
6.153
35,958
+0.00(+0.07%)
Jun 04, 2010
6.149
6.365
6.111
6.149
55,626
-0.27(-4.19%)
Jun 03, 2010
6.384
6.541
6.384
6.417
12,900
+0.07(+1.02%)
Jun 02, 2010
6.352
6.352
6.093
6.352
23,624
+0.17(+2.79%)
Jun 01, 2010
6.180
6.447
6.100
6.180
933
-0.07(-1.08%)
May 28, 2010
6.247
6.436
6.247
6.247
23,291
-0.17(-2.68%)
May 27, 2010
6.191
6.468
6.090
6.419
42,378
+0.47(+7.98%)
May 26, 2010
5.945
6.321
5.915
5.945
933
-0.41(-6.38%)
May 25, 2010
6.291
6.398
6.258
6.350
32,458
+0.01(+0.10%)
May 24, 2010
6.375
6.394
6.291
6.344
57,978
-0.05(-0.72%)
May 21, 2010
6.405
6.642
6.310
6.390
89,189
-0.05(-0.81%)
May 20, 2010
6.594
6.678
6.436
6.442
74,189
-0.37(-5.45%)
May 19, 2010
7.005
7.041
6.757
6.814
93,413
-0.19(-2.76%)
May 18, 2010
7.129
7.129
6.995
7.007
21,105
-0.01(-0.15%)
May 17, 2010
7.064
7.064
6.995
7.018
13,433
+0.00(+0.06%)
May 14, 2010
7.014
7.203
7.009
7.014
27,910
-0.22(-3.02%)
May 13, 2010
7.119
7.259
7.035
7.232
25,734
+0.01(+0.20%)
May 12, 2010
7.077
7.224
7.077
7.217
67,065
+0.13(+1.81%)
May 11, 2010
6.855
7.089
6.820
7.089
27,310
+0.12(+1.66%)
May 10, 2010
6.678
6.974
6.594
6.974
55,835
+0.47(+7.27%)
May 07, 2010
6.594
6.636
6.457
6.501
52,440
-0.01(-0.10%)
May 06, 2010
6.846
6.971
6.508
6.508
43,197
-0.32(-4.68%)
May 05, 2010
7.213
7.234
6.808
6.827
45,721
-0.28(-3.96%)
May 04, 2010
7.167
7.224
7.037
7.108
38,944
-0.13(-1.74%)
May 03, 2010
7.171
7.316
7.087
7.234
34,139
+0.06(+0.79%)
Apr 30, 2010
7.301
7.301
7.108
7.177
26,358
-0.12(-1.70%)
Apr 29, 2010
7.096
7.439
6.944
7.301
179,860
+0.24(+3.33%)
Apr 28, 2010
7.201
7.201
7.037
7.066
29,091
-0.13(-1.75%)
Apr 27, 2010
7.207
7.245
7.192
7.192
33,482
-0.06(-0.84%)
Apr 26, 2010
7.266
7.329
7.184
7.253
22,824
-0.01(-0.09%)
Apr 23, 2010
7.213
7.339
7.184
7.260
22,801
+0.07(+1.03%)
Apr 22, 2010
7.159
7.190
7.140
7.186
12,095
-0.05(-0.64%)
Apr 21, 2010
7.276
7.276
7.161
7.232
16,829
-0.02(-0.29%)
Apr 20, 2010
7.350
7.350
7.228
7.253
40,292
-0.02(-0.23%)
Apr 19, 2010
7.272
7.350
7.270
7.270
33,563
-0.01(-0.12%)
Apr 16, 2010
7.224
7.350
7.096
7.278
51,907
+0.15(+2.09%)
Apr 15, 2010
7.129
7.150
7.041
7.129
12,857
+0.02(+0.24%)
Apr 14, 2010
6.940
7.455
6.898
7.112
20,162
+0.24(+3.55%)
Apr 13, 2010
6.722
6.919
6.722
6.869
23,348
+0.13(+2.00%)
Apr 12, 2010
6.930
6.957
6.734
6.734
31,382
-0.14(-2.08%)
Apr 09, 2010
7.102
7.102
6.825
6.877
29,844
-0.20(-2.82%)
Apr 08, 2010
7.056
7.150
7.014
7.077
12,243
+0.02(+0.24%)
Apr 07, 2010
6.745
7.106
6.745
7.060
44,725
+0.25(+3.67%)
Apr 06, 2010
6.825
6.928
6.736
6.810
25,586
+0.04(+0.59%)
Apr 05, 2010
6.720
6.846
6.720
6.770
17,619
+0.07(+1.03%)
Apr 01, 2010
6.701
6.701
6.701
6.701
30,953
+0.08(+1.27%)
Mar 31, 2010
6.527
6.867
6.527
6.617
45,511
-0.18(-2.60%)
Mar 30, 2010
6.762
6.875
6.648
6.793
39,758
+0.06(+0.90%)
Mar 29, 2010
6.816
6.816
6.615
6.732
23,448
-0.09(-1.32%)
Mar 26, 2010
6.850
6.951
6.724
6.823
50,502
-0.02(-0.34%)
Mar 25, 2010
6.841
7.033
6.825
6.846
37,863
+0.02(+0.31%)
Mar 24, 2010
6.955
7.035
6.825
6.825
30,001
-0.14(-1.96%)
Mar 23, 2010
6.932
7.003
6.848
6.961
33,644
+0.03(+0.49%)
Mar 22, 2010
6.907
6.950
6.762
6.928
37,758
-0.01(-0.12%)
Mar 19, 2010
7.423
7.423
6.896
6.936
69,869
-0.29(-3.95%)
Mar 18, 2010
7.184
7.264
7.184
7.222
19,210
+0.02(+0.23%)
Mar 17, 2010
7.291
7.291
7.186
7.205
31,487
-0.17(-2.33%)
Mar 16, 2010
7.402
7.404
7.247
7.377
20,929
-0.02(-0.23%)
Mar 15, 2010
7.402
7.408
7.394
7.394
6,847
-0.06(-0.82%)
Mar 12, 2010
7.497
7.497
7.413
7.455
11,414
-0.01(-0.11%)
Mar 11, 2010
7.476
7.484
7.337
7.463
17,734
-0.03(-0.39%)
Mar 10, 2010
7.352
7.560
7.352
7.492
49,949
+0.14(+1.94%)
Mar 09, 2010
7.066
7.350
7.045
7.350
24,429
+0.24(+3.31%)
Mar 08, 2010
7.169
7.182
7.045
7.114
18,148
-0.07(-0.94%)
Mar 05, 2010
6.865
7.182
6.760
7.182
27,877
+0.32(+4.62%)
Mar 04, 2010
6.883
6.883
6.829
6.865
10,867
+0.04(+0.55%)
Mar 03, 2010
6.789
6.850
6.789
6.827
31,906
+0.05(+0.81%)
Mar 02, 2010
6.711
6.793
6.709
6.772
43,868
+0.09(+1.32%)
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.