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
Arbor Realty Trust
(NY:
ABR
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 29, 2012
1.527
1.577
1.514
1.577
361,926
+0.05(+3.23%)
Feb 28, 2012
1.554
1.554
1.504
1.527
110,759
-0.03(-1.69%)
Feb 27, 2012
1.570
1.570
1.537
1.554
97,536
-0.01(-0.84%)
Feb 24, 2012
1.580
1.580
1.544
1.567
217,325
+0.00(+0.00%)
Feb 23, 2012
1.537
1.567
1.527
1.567
57,175
+0.03(+1.71%)
Feb 22, 2012
1.550
1.550
1.498
1.540
160,502
+0.00(+0.21%)
Feb 21, 2012
1.550
1.558
1.505
1.537
84,084
-0.03(-1.89%)
Feb 17, 2012
1.586
1.590
1.540
1.567
56,783
-0.02(-1.04%)
Feb 16, 2012
1.606
1.609
1.563
1.583
48,188
-0.01(-0.62%)
Feb 15, 2012
1.547
1.593
1.547
1.593
110,089
+0.06(+3.63%)
Feb 14, 2012
1.521
1.557
1.511
1.537
163,294
+0.01(+0.86%)
Feb 13, 2012
1.491
1.524
1.491
1.524
89,714
+0.03(+2.20%)
Feb 10, 2012
1.498
1.511
1.478
1.491
177,894
-0.02(-1.09%)
Feb 09, 2012
1.501
1.517
1.485
1.508
174,337
+0.01(+0.44%)
Feb 08, 2012
1.458
1.504
1.458
1.501
143,601
+0.03(+1.78%)
Feb 07, 2012
1.445
1.491
1.445
1.475
206,818
+0.02(+1.35%)
Feb 06, 2012
1.412
1.475
1.396
1.455
369,842
+0.05(+3.50%)
Feb 03, 2012
1.402
1.416
1.370
1.406
265,601
+0.02(+1.18%)
Feb 02, 2012
1.386
1.402
1.363
1.389
148,092
+0.02(+1.44%)
Feb 01, 2012
1.402
1.402
1.366
1.370
99,375
-0.02(-1.65%)
Jan 31, 2012
1.412
1.412
1.379
1.393
79,779
-0.01(-0.47%)
Jan 30, 2012
1.386
1.429
1.376
1.399
151,100
+0.02(+1.19%)
Jan 27, 2012
1.379
1.406
1.379
1.383
107,650
-0.00(-0.24%)
Jan 26, 2012
1.393
1.409
1.383
1.386
80,683
-0.01(-0.71%)
Jan 25, 2012
1.379
1.412
1.379
1.396
68,535
+0.00(+0.24%)
Jan 24, 2012
1.399
1.425
1.386
1.393
70,532
+0.00(+0.24%)
Jan 23, 2012
1.386
1.425
1.386
1.389
70,130
-0.01(-0.94%)
Jan 20, 2012
1.396
1.435
1.333
1.402
188,593
+0.01(+0.47%)
Jan 19, 2012
1.360
1.412
1.360
1.396
91,212
+0.03(+1.92%)
Jan 18, 2012
1.353
1.468
1.343
1.370
176,801
+0.02(+1.46%)
Jan 17, 2012
1.350
1.386
1.350
1.350
87,677
+0.00(+0.00%)
Jan 13, 2012
1.353
1.353
1.330
1.350
105,732
-0.00(-0.24%)
Jan 12, 2012
1.291
1.360
1.291
1.353
204,948
+0.06(+4.83%)
Jan 11, 2012
1.238
1.307
1.228
1.291
185,091
+0.06(+4.80%)
Jan 10, 2012
1.228
1.245
1.215
1.232
114,704
+0.01(+0.81%)
Jan 09, 2012
1.182
1.242
1.182
1.222
158,880
+0.04(+3.33%)
Jan 06, 2012
1.156
1.192
1.127
1.182
147,447
+0.04(+3.15%)
Jan 05, 2012
1.146
1.166
1.133
1.146
78,104
+0.00(+0.29%)
Jan 04, 2012
1.140
1.182
1.100
1.143
185,804
-0.01(-1.14%)
Dec 30, 2011
1.182
1.189
1.156
1.156
212,280
-0.03(-2.22%)
Dec 29, 2011
1.166
1.189
1.156
1.182
88,012
+0.01(+0.56%)
Dec 28, 2011
1.205
1.212
1.170
1.176
74,326
-0.04(-3.50%)
Dec 27, 2011
1.163
1.228
1.163
1.219
134,142
+0.04(+3.06%)
Dec 23, 2011
1.163
1.199
1.163
1.182
138,983
+0.05(+4.35%)
Dec 21, 2011
1.120
1.146
1.117
1.133
178,018
+0.01(+1.17%)
Dec 20, 2011
1.120
1.143
1.087
1.120
97,584
+0.02(+1.49%)
Dec 19, 2011
1.146
1.169
1.090
1.104
104,432
-0.05(-4.00%)
Dec 16, 2011
1.061
1.173
1.061
1.150
397,530
+0.10(+9.37%)
Dec 15, 2011
1.077
1.077
1.051
1.051
110,920
-0.02(-1.54%)
Dec 14, 2011
1.081
1.094
1.058
1.067
81,417
-0.03(-2.69%)
Dec 13, 2011
1.143
1.143
1.081
1.097
78,613
-0.03(-2.62%)
Dec 12, 2011
1.087
1.136
1.064
1.127
75,885
+0.04(+3.94%)
Dec 09, 2011
1.061
1.100
1.051
1.084
34,858
+0.03(+3.12%)
Dec 08, 2011
1.067
1.094
1.051
1.051
81,624
-0.04(-3.32%)
Dec 07, 2011
1.087
1.090
1.051
1.087
96,449
-0.01(-0.60%)
Dec 06, 2011
1.097
1.100
1.084
1.094
46,760
-0.01(-0.89%)
Dec 05, 2011
1.150
1.150
1.087
1.104
325,551
-0.05(-4.00%)
Dec 02, 2011
1.143
1.150
1.123
1.150
145,632
+0.02(+1.45%)
Dec 01, 2011
1.123
1.150
1.107
1.133
141,010
+0.00(+0.00%)
Nov 30, 2011
1.104
1.150
1.097
1.133
274,723
+0.04(+3.29%)
Nov 29, 2011
1.150
1.150
1.097
1.097
177,577
-0.05(-4.30%)
Nov 28, 2011
1.176
1.176
1.113
1.146
97,819
-0.01(-0.80%)
Nov 25, 2011
1.156
1.163
1.153
1.155
43,234
-0.01(-0.62%)
Nov 23, 2011
1.183
1.192
1.163
1.163
77,097
-0.02(-1.94%)
Nov 22, 2011
1.182
1.205
1.182
1.186
41,103
+0.01(+1.12%)
Nov 21, 2011
1.169
1.186
1.169
1.173
46,239
-0.01(-0.83%)
Nov 18, 2011
1.182
1.199
1.176
1.182
64,163
+0.00(+0.00%)
Nov 17, 2011
1.222
1.222
1.182
1.182
54,271
-0.04(-2.97%)
Nov 16, 2011
1.215
1.228
1.186
1.219
178,326
+0.00(+0.27%)
Nov 15, 2011
1.209
1.225
1.202
1.215
59,422
+0.00(+0.00%)
Nov 14, 2011
1.215
1.225
1.196
1.215
36,770
+0.01(+0.82%)
Nov 11, 2011
1.212
1.215
1.192
1.205
114,555
+0.00(+0.27%)
Nov 10, 2011
1.228
1.245
1.193
1.202
96,439
-0.01(-0.81%)
Nov 09, 2011
1.248
1.264
1.199
1.212
104,703
-0.06(-4.90%)
Nov 08, 2011
1.297
1.320
1.255
1.274
153,713
-0.03(-2.51%)
Nov 07, 2011
1.166
1.324
1.166
1.307
220,945
+0.14(+12.11%)
Nov 04, 2011
1.133
1.166
1.127
1.166
196,813
+0.03(+2.30%)
Nov 03, 2011
1.186
1.186
1.100
1.140
232,244
-0.04(-3.34%)
Nov 02, 2011
1.166
1.179
1.146
1.179
92,472
+0.03(+2.57%)
Nov 01, 2011
1.153
1.176
1.150
1.150
107,437
-0.04(-3.05%)
Oct 31, 2011
1.202
1.222
1.186
1.186
43,066
-0.03(-2.43%)
Oct 28, 2011
1.166
1.225
1.155
1.215
146,192
+0.04(+3.64%)
Oct 27, 2011
1.196
1.222
1.166
1.173
210,816
+0.00(+0.00%)
Oct 26, 2011
1.182
1.182
1.153
1.173
151,493
-0.01(-1.11%)
Oct 25, 2011
1.173
1.209
1.150
1.186
155,141
+0.01(+0.56%)
Oct 24, 2011
1.154
1.192
1.154
1.179
149,980
+0.03(+2.28%)
Oct 21, 2011
1.104
1.159
1.104
1.153
117,780
+0.05(+4.78%)
Oct 20, 2011
1.094
1.110
1.087
1.100
133,079
-0.00(-0.30%)
Oct 19, 2011
1.090
1.104
1.084
1.104
81,329
+0.01(+0.60%)
Oct 18, 2011
1.077
1.110
1.071
1.097
253,733
+0.02(+1.83%)
Oct 17, 2011
1.074
1.087
1.071
1.077
150,096
+0.01(+0.61%)
Oct 14, 2011
1.100
1.117
1.071
1.071
179,845
-0.03(-2.69%)
Oct 13, 2011
1.074
1.104
1.074
1.100
138,240
+0.02(+1.51%)
Oct 12, 2011
1.081
1.100
1.067
1.084
159,723
-0.01(-0.60%)
Oct 11, 2011
1.064
1.100
1.051
1.090
147,136
+0.02(+1.53%)
Oct 10, 2011
1.067
1.081
1.048
1.074
283,053
+0.02(+1.55%)
Oct 07, 2011
1.087
1.107
1.054
1.058
258,151
-0.04(-3.59%)
Oct 06, 2011
1.081
1.110
1.081
1.097
136,267
+0.00(+0.30%)
Oct 05, 2011
1.120
1.123
1.067
1.094
273,396
-0.03(-2.63%)
Oct 04, 2011
1.153
1.157
1.087
1.123
446,391
-0.03(-2.56%)
Oct 03, 2011
1.215
1.242
1.153
1.153
1,053,982
-0.09(-7.14%)
Sep 30, 2011
1.215
1.242
1.215
1.242
151,277
+0.01(+1.07%)
Sep 29, 2011
1.238
1.248
1.215
1.228
340,126
+0.01(+0.54%)
Sep 28, 2011
1.235
1.238
1.212
1.222
466,891
-0.02(-1.33%)
Sep 27, 2011
1.268
1.271
1.232
1.238
77,048
-0.01(-0.53%)
Sep 26, 2011
1.288
1.288
1.245
1.245
101,874
-0.03(-2.07%)
Sep 23, 2011
1.232
1.281
1.232
1.271
172,654
+0.03(+2.38%)
Sep 22, 2011
1.278
1.310
1.238
1.242
502,133
-0.08(-5.74%)
Sep 21, 2011
1.304
1.333
1.304
1.317
57,361
+0.01(+0.50%)
Sep 20, 2011
1.310
1.324
1.304
1.310
73,136
-0.00(-0.25%)
Sep 19, 2011
1.301
1.330
1.281
1.314
82,860
+0.00(+0.25%)
Sep 16, 2011
1.327
1.353
1.310
1.310
125,747
-0.02(-1.72%)
Sep 15, 2011
1.386
1.391
1.314
1.333
184,784
-0.04(-3.10%)
Sep 14, 2011
1.373
1.396
1.337
1.376
109,559
+0.01(+0.48%)
Sep 13, 2011
1.353
1.373
1.330
1.370
51,454
+0.02(+1.46%)
Sep 12, 2011
1.340
1.360
1.310
1.350
140,849
-0.03(-1.91%)
Sep 09, 2011
1.368
1.389
1.327
1.376
134,260
+0.00(+0.00%)
Sep 08, 2011
1.373
1.386
1.373
1.376
67,083
+0.01(+0.72%)
Sep 07, 2011
1.343
1.379
1.307
1.366
150,306
+0.04(+3.23%)
Sep 06, 2011
1.291
1.337
1.291
1.324
109,830
+0.00(+0.25%)
Sep 02, 2011
1.301
1.350
1.297
1.320
153,484
+0.01(+0.50%)
Sep 01, 2011
1.333
1.333
1.314
1.314
44,214
-0.03(-2.20%)
Aug 31, 2011
1.340
1.402
1.340
1.343
109,041
-0.01(-0.49%)
Aug 30, 2011
1.281
1.370
1.215
1.350
187,917
+0.06(+4.32%)
Aug 29, 2011
1.251
1.301
1.235
1.294
231,468
+0.06(+4.51%)
Aug 26, 2011
1.232
1.255
1.205
1.238
264,380
-0.01(-0.79%)
Aug 25, 2011
1.318
1.318
1.235
1.248
259,777
-0.07(-5.24%)
Aug 24, 2011
1.301
1.330
1.288
1.317
209,452
+0.00(+0.25%)
Aug 23, 2011
1.212
1.343
1.199
1.314
240,982
+0.10(+7.82%)
Aug 22, 2011
1.205
1.220
1.199
1.219
190,699
+0.02(+1.37%)
Aug 19, 2011
1.232
1.248
1.199
1.202
439,458
-0.05(-3.68%)
Aug 18, 2011
1.281
1.281
1.199
1.248
398,900
-0.06(-4.52%)
Aug 17, 2011
1.288
1.320
1.284
1.307
152,397
+0.01(+1.02%)
Aug 16, 2011
1.294
1.310
1.271
1.294
132,342
-0.01(-0.76%)
Aug 15, 2011
1.294
1.314
1.278
1.304
137,284
+0.02(+1.79%)
Aug 12, 2011
1.274
1.314
1.232
1.281
90,737
+0.01(+0.52%)
Aug 11, 2011
1.228
1.281
1.199
1.274
380,979
+0.04(+3.19%)
Aug 10, 2011
1.225
1.258
1.205
1.235
124,143
-0.01(-0.53%)
Aug 09, 2011
1.304
1.274
1.173
1.242
258,364
+0.01(+0.53%)
Aug 08, 2011
1.304
1.310
1.225
1.235
756,734
-0.10(-7.39%)
Aug 05, 2011
1.327
1.389
1.297
1.333
832,148
-0.06(-4.47%)
Aug 04, 2011
1.429
1.471
1.379
1.396
176,773
-0.04(-2.52%)
Aug 03, 2011
1.409
1.636
1.388
1.432
174,937
+0.01(+0.69%)
Aug 02, 2011
1.396
1.445
1.393
1.422
124,938
+0.02(+1.17%)
Aug 01, 2011
1.416
1.445
1.376
1.406
230,716
+0.01(+0.94%)
Jul 29, 2011
1.458
1.458
1.393
1.393
204,848
-0.08(-5.15%)
Jul 28, 2011
1.393
1.521
1.393
1.468
221,493
+0.07(+5.18%)
Jul 27, 2011
1.425
1.448
1.366
1.396
347,403
-0.04(-2.97%)
Jul 26, 2011
1.452
1.475
1.439
1.439
124,861
-0.03(-1.79%)
Jul 25, 2011
1.511
1.521
1.465
1.465
182,869
-0.06(-3.67%)
Jul 22, 2011
1.537
1.544
1.514
1.521
57,845
+0.03(+1.98%)
Jul 21, 2011
1.501
1.527
1.478
1.491
140,392
+0.01(+0.44%)
Jul 20, 2011
1.475
1.501
1.422
1.485
135,475
+0.01(+0.89%)
Jul 19, 2011
1.471
1.498
1.462
1.471
115,447
+0.02(+1.13%)
Jul 18, 2011
1.465
1.478
1.445
1.455
138,934
-0.01(-0.90%)
Jul 15, 2011
1.481
1.488
1.458
1.468
107,556
-0.01(-0.89%)
Jul 14, 2011
1.534
1.534
1.481
1.481
113,791
-0.04(-2.59%)
Jul 13, 2011
1.524
1.527
1.508
1.521
179,888
+0.01(+0.65%)
Jul 12, 2011
1.514
1.540
1.511
1.511
71,376
-0.02(-1.08%)
Jul 11, 2011
1.534
1.550
1.511
1.527
147,776
-0.03(-2.10%)
Jul 08, 2011
1.537
1.563
1.534
1.560
77,374
+0.01(+0.42%)
Jul 07, 2011
1.540
1.577
1.531
1.554
240,276
+0.04(+2.38%)
Jul 06, 2011
1.560
1.573
1.511
1.517
258,285
-0.05(-3.14%)
Jul 05, 2011
1.560
1.577
1.540
1.567
95,751
-0.01(-0.42%)
Jul 01, 2011
1.534
1.577
1.527
1.573
81,350
+0.04(+2.35%)
Jun 30, 2011
1.537
1.550
1.531
1.537
79,313
+0.00(+0.00%)
Jun 29, 2011
1.547
1.573
1.537
1.537
134,565
+0.00(+0.21%)
Jun 28, 2011
1.514
1.596
1.514
1.534
151,856
+0.02(+1.30%)
Jun 27, 2011
1.504
1.557
1.504
1.514
109,924
+0.00(+0.22%)
Jun 24, 2011
1.521
1.540
1.491
1.511
236,704
-0.01(-0.65%)
Jun 23, 2011
1.465
1.534
1.465
1.521
163,605
+0.04(+2.66%)
Jun 22, 2011
1.465
1.514
1.455
1.481
362,166
+0.02(+1.12%)
Jun 21, 2011
1.445
1.471
1.435
1.465
74,375
+0.02(+1.59%)
Jun 20, 2011
1.429
1.455
1.429
1.442
175,869
+0.01(+0.69%)
Jun 17, 2011
1.442
1.458
1.399
1.432
230,268
+0.00(+0.23%)
Jun 16, 2011
1.465
1.488
1.412
1.429
300,298
-0.04(-2.47%)
Jun 15, 2011
1.379
1.481
1.379
1.465
485,987
+0.10(+6.95%)
Jun 14, 2011
1.386
1.429
1.284
1.370
1,031,394
-0.00(-0.24%)
Jun 13, 2011
1.718
1.718
1.330
1.373
1,535,908
-0.35(-20.23%)
Jun 10, 2011
1.672
1.737
1.652
1.721
246,648
+0.05(+2.95%)
Jun 09, 2011
1.642
1.701
1.636
1.672
183,745
+0.03(+1.80%)
Jun 08, 2011
1.636
1.675
1.611
1.642
115,024
+0.00(+0.00%)
Jun 07, 2011
1.668
1.682
1.626
1.642
101,402
-0.02(-1.19%)
Jun 06, 2011
1.652
1.675
1.583
1.662
147,879
+0.01(+0.60%)
Jun 03, 2011
1.583
1.652
1.583
1.652
67,046
-0.02(-0.98%)
May 24, 2011
1.590
1.705
1.577
1.668
137,241
+0.08(+4.96%)
May 23, 2011
1.603
1.623
1.580
1.590
74,110
-0.03(-2.03%)
May 20, 2011
1.645
1.645
1.609
1.623
73,808
-0.02(-1.40%)
May 19, 2011
1.636
1.659
1.626
1.645
65,914
+0.01(+0.60%)
May 18, 2011
1.642
1.672
1.619
1.636
245,686
+0.00(+0.20%)
May 17, 2011
1.659
1.668
1.629
1.632
224,340
-0.04(-2.36%)
May 16, 2011
1.678
1.691
1.655
1.672
106,417
-0.01(-0.59%)
May 13, 2011
1.767
1.770
1.645
1.682
218,418
-0.09(-5.01%)
May 12, 2011
1.777
1.800
1.760
1.770
229,562
-0.01(-0.37%)
May 11, 2011
1.774
1.793
1.764
1.777
109,936
+0.01(+0.37%)
May 10, 2011
1.718
1.783
1.718
1.770
167,222
+0.05(+3.06%)
May 09, 2011
1.691
1.737
1.691
1.718
251,818
+0.04(+2.15%)
May 06, 2011
1.691
1.714
1.669
1.682
331,141
+0.03(+1.99%)
May 05, 2011
1.659
1.685
1.639
1.649
308,388
-0.02(-0.99%)
May 04, 2011
1.659
1.688
1.659
1.665
204,297
+0.01(+0.40%)
May 03, 2011
1.685
1.688
1.619
1.659
323,261
-0.03(-1.75%)
May 02, 2011
1.688
1.691
1.685
1.688
93,596
-0.04(-2.28%)
Apr 29, 2011
1.757
1.757
1.714
1.728
112,728
-0.03(-1.87%)
Apr 28, 2011
1.744
1.774
1.734
1.760
57,087
+0.01(+0.56%)
Apr 27, 2011
1.747
1.764
1.744
1.751
41,654
-0.00(-0.19%)
Apr 26, 2011
1.665
1.774
1.665
1.754
148,369
+0.09(+5.33%)
Apr 25, 2011
1.665
1.678
1.652
1.665
267,133
-0.02(-0.98%)
Apr 21, 2011
1.698
1.698
1.668
1.682
134,056
-0.01(-0.39%)
Apr 20, 2011
1.724
1.726
1.665
1.688
234,052
-0.01(-0.58%)
Apr 19, 2011
1.705
1.718
1.682
1.698
175,424
-0.01(-0.58%)
Apr 18, 2011
1.734
1.741
1.691
1.708
204,038
-0.04(-2.26%)
Apr 15, 2011
1.747
1.751
1.737
1.747
31,512
+0.00(+0.00%)
Apr 14, 2011
1.741
1.747
1.731
1.747
79,386
-0.00(-0.19%)
Apr 13, 2011
1.747
1.760
1.744
1.751
161,303
+0.00(+0.00%)
Apr 12, 2011
1.780
1.793
1.751
1.751
209,187
-0.04(-2.38%)
Apr 11, 2011
1.800
1.813
1.783
1.793
152,550
-0.00(-0.18%)
Apr 08, 2011
1.839
1.856
1.793
1.797
100,120
-0.04(-2.32%)
Apr 07, 2011
1.787
1.839
1.787
1.839
97,581
+0.04(+2.38%)
Apr 06, 2011
1.829
1.839
1.797
1.797
115,819
-0.03(-1.80%)
Apr 05, 2011
1.869
1.875
1.829
1.829
100,270
-0.04(-2.11%)
Apr 04, 2011
1.836
1.869
1.800
1.869
270,878
+0.04(+2.34%)
Apr 01, 2011
1.872
1.875
1.816
1.826
235,785
-0.04(-2.11%)
Mar 31, 2011
1.846
1.885
1.843
1.866
72,411
+0.01(+0.71%)
Mar 30, 2011
1.859
1.875
1.839
1.852
160,308
-0.00(-0.18%)
Mar 29, 2011
1.866
1.869
1.839
1.856
86,209
-0.01(-0.35%)
Mar 28, 2011
1.852
1.869
1.839
1.862
82,559
+0.01(+0.35%)
Mar 25, 2011
1.889
1.889
1.839
1.856
122,417
-0.03(-1.74%)
Mar 24, 2011
1.901
1.902
1.866
1.889
70,271
-0.00(-0.17%)
Mar 23, 2011
1.885
1.944
1.872
1.892
128,046
+0.01(+0.35%)
Mar 22, 2011
1.898
1.931
1.875
1.885
67,171
+0.00(+0.00%)
Mar 21, 2011
1.915
1.931
1.875
1.885
154,952
+0.04(+2.14%)
Mar 18, 2011
1.885
1.894
1.829
1.846
493,465
-0.00(-0.18%)
Mar 17, 2011
1.866
1.885
1.810
1.849
264,868
+0.01(+0.72%)
Mar 16, 2011
1.872
1.912
1.833
1.836
209,132
-0.03(-1.76%)
Mar 15, 2011
1.866
1.895
1.862
1.869
260,465
-0.03(-1.39%)
Mar 14, 2011
1.925
1.958
1.875
1.895
117,834
-0.04(-2.20%)
Mar 11, 2011
1.862
1.964
1.862
1.938
216,552
+0.03(+1.72%)
Mar 10, 2011
1.925
1.925
1.862
1.905
288,202
-0.03(-1.36%)
Mar 09, 2011
2.033
2.033
1.921
1.931
350,265
-0.10(-4.70%)
Mar 08, 2011
2.053
2.053
1.981
2.026
423,209
-0.02(-0.96%)
Mar 07, 2011
2.141
2.141
1.977
2.046
286,001
-0.10(-4.45%)
Mar 04, 2011
2.250
2.250
1.974
2.141
700,919
-0.11(-5.09%)
Mar 03, 2011
2.201
2.309
2.112
2.256
373,176
+0.07(+3.00%)
Mar 02, 2011
2.279
2.463
2.155
2.191
886,142
-0.09(-3.89%)
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.