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 Chile ADR
(NY:
BSAC
)
19.91
-0.04 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 30, 2007
9.661
9.668
9.525
9.668
452,357
+0.01(+0.10%)
Mar 29, 2007
9.670
9.746
9.612
9.659
307,417
+0.04(+0.38%)
Mar 28, 2007
9.748
9.750
9.544
9.622
143,908
-0.13(-1.31%)
Mar 27, 2007
9.858
9.901
9.723
9.750
336,818
-0.06(-0.63%)
Mar 26, 2007
9.961
9.981
9.736
9.812
419,346
-0.08(-0.80%)
Mar 23, 2007
9.984
10.02
9.841
9.891
208,383
+0.00(+0.02%)
Mar 22, 2007
9.857
10.000
9.857
9.889
927,926
-0.03(-0.25%)
Mar 21, 2007
9.665
9.961
9.651
9.915
812,903
+0.20(+2.08%)
Mar 20, 2007
9.595
9.713
9.595
9.713
934,632
+0.11(+1.11%)
Mar 19, 2007
9.502
9.682
9.502
9.606
563,771
+0.10(+1.10%)
Mar 16, 2007
9.500
9.558
9.451
9.502
499,295
+0.05(+0.53%)
Mar 15, 2007
9.391
9.562
9.391
9.451
233,658
+0.11(+1.16%)
Mar 14, 2007
9.393
9.453
9.224
9.343
531,791
-0.00(-0.02%)
Mar 13, 2007
9.552
9.546
9.283
9.345
621,540
-0.21(-2.17%)
Mar 12, 2007
9.459
9.579
9.453
9.552
661,257
+0.02(+0.22%)
Mar 09, 2007
9.509
9.593
9.488
9.531
751,007
+0.06(+0.59%)
Mar 08, 2007
9.389
9.591
9.389
9.475
809,292
+0.04(+0.41%)
Mar 07, 2007
9.471
9.525
9.339
9.436
1,001,170
+0.05(+0.52%)
Mar 06, 2007
9.248
9.391
9.199
9.387
720,574
+0.32(+3.57%)
Mar 05, 2007
9.015
9.153
8.943
9.064
965,064
-0.04(-0.49%)
Mar 02, 2007
9.157
9.277
9.058
9.108
1,187,375
-0.01(-0.11%)
Mar 01, 2007
9.064
9.242
8.831
9.118
2,126,649
-0.11(-1.20%)
Feb 28, 2007
9.180
9.331
9.180
9.228
1,146,626
+0.14(+1.49%)
Feb 27, 2007
9.354
9.354
8.874
9.093
1,921,876
-0.60(-6.20%)
Feb 26, 2007
9.791
9.791
9.653
9.694
710,258
-0.05(-0.56%)
Feb 23, 2007
9.839
9.901
9.680
9.748
567,381
+0.02(+0.16%)
Feb 22, 2007
9.694
9.787
9.651
9.732
968,675
+0.16(+1.72%)
Feb 21, 2007
9.665
9.822
9.500
9.568
1,159,521
-0.24(-2.43%)
Feb 20, 2007
9.827
9.969
9.740
9.806
676,731
-0.02(-0.22%)
Feb 16, 2007
9.930
9.936
9.785
9.827
1,227,091
-0.05(-0.55%)
Feb 15, 2007
9.961
9.981
9.825
9.882
738,627
-0.03(-0.33%)
Feb 14, 2007
9.736
10.01
9.736
9.915
996,012
+0.27(+2.84%)
Feb 13, 2007
9.560
9.719
9.560
9.641
1,002,202
+0.09(+0.91%)
Feb 12, 2007
9.595
9.647
9.525
9.554
1,012,002
+0.08(+0.86%)
Feb 09, 2007
9.554
9.614
9.364
9.473
769,060
-0.03(-0.35%)
Feb 08, 2007
9.498
9.509
9.434
9.506
592,140
-0.00(-0.04%)
Feb 07, 2007
9.558
9.603
9.436
9.509
411,609
+0.00(+0.00%)
Feb 06, 2007
9.480
9.531
9.455
9.509
417,283
+0.01(+0.10%)
Feb 05, 2007
9.539
9.556
9.453
9.500
208,899
-0.04(-0.47%)
Feb 02, 2007
9.539
9.577
9.461
9.544
299,680
-0.02(-0.24%)
Feb 01, 2007
9.587
9.665
9.529
9.568
611,224
-0.02(-0.22%)
Jan 31, 2007
9.436
9.614
9.387
9.589
966,612
+0.16(+1.64%)
Jan 30, 2007
9.407
9.445
9.327
9.434
389,945
-0.02(-0.18%)
Jan 29, 2007
9.422
9.502
9.391
9.451
949,074
-0.04(-0.47%)
Jan 26, 2007
9.440
9.519
9.347
9.496
684,468
+0.05(+0.57%)
Jan 25, 2007
9.562
9.597
9.376
9.442
754,617
-0.15(-1.56%)
Jan 24, 2007
9.688
9.734
9.562
9.591
1,244,629
-0.00(-0.04%)
Jan 23, 2007
9.597
9.645
9.556
9.595
822,703
+0.04(+0.39%)
Jan 22, 2007
9.606
9.641
9.523
9.558
679,826
+0.01(+0.10%)
Jan 19, 2007
9.471
9.593
9.471
9.548
525,085
+0.14(+1.44%)
Jan 18, 2007
9.424
9.498
9.380
9.413
716,964
+0.04(+0.41%)
Jan 17, 2007
9.366
9.496
9.318
9.374
982,601
+0.04(+0.42%)
Jan 16, 2007
9.364
9.548
9.321
9.335
448,747
+0.05(+0.58%)
Jan 12, 2007
9.209
9.354
9.199
9.281
583,887
+0.04(+0.44%)
Jan 11, 2007
9.190
9.354
9.190
9.240
791,239
+0.11(+1.17%)
Jan 10, 2007
8.748
9.180
8.726
9.133
2,071,459
-0.10(-1.11%)
Jan 09, 2007
9.403
9.440
9.174
9.236
1,742,893
-0.07(-0.75%)
Jan 08, 2007
9.290
9.337
9.255
9.306
790,723
-0.01(-0.10%)
Jan 05, 2007
9.529
9.531
9.213
9.316
1,288,988
-0.15(-1.54%)
Jan 04, 2007
9.422
9.492
9.306
9.461
1,097,625
+0.08(+0.83%)
Jan 03, 2007
9.364
9.705
9.341
9.383
1,391,632
+0.05(+0.50%)
Dec 29, 2006
9.387
9.422
9.290
9.337
11,469,879
-0.02(-0.23%)
Dec 28, 2006
9.364
9.760
9.325
9.358
575,118
-0.03(-0.35%)
Dec 27, 2006
9.341
9.391
9.308
9.391
1,252,881
+0.06(+0.67%)
Dec 26, 2006
9.374
9.389
9.304
9.329
540,560
+0.00(+0.04%)
Dec 22, 2006
9.354
9.409
9.314
9.325
329,081
-0.13(-1.41%)
Dec 21, 2006
9.442
9.500
9.318
9.459
739,659
-0.01(-0.12%)
Dec 20, 2006
9.519
9.548
9.459
9.471
452,357
-0.03(-0.31%)
Dec 19, 2006
9.325
9.519
9.296
9.500
1,480,350
-0.01(-0.14%)
Dec 18, 2006
9.535
9.556
9.436
9.513
1,308,588
-0.02(-0.22%)
Dec 15, 2006
9.539
9.585
9.461
9.535
767,512
+0.03(+0.26%)
Dec 14, 2006
9.436
9.546
9.436
9.509
1,269,387
+0.14(+1.51%)
Dec 13, 2006
9.296
9.393
9.277
9.368
1,144,563
+0.08(+0.86%)
Dec 12, 2006
9.374
9.382
9.213
9.288
1,526,772
-0.04(-0.39%)
Dec 11, 2006
9.155
9.341
9.141
9.325
1,655,207
+0.22(+2.41%)
Dec 08, 2006
8.984
9.176
8.974
9.106
2,490,805
+0.09(+1.03%)
Dec 07, 2006
9.064
9.083
8.996
9.013
4,189,340
+0.08(+0.89%)
Dec 06, 2006
9.102
9.102
8.821
8.934
21,574,946
-0.32(-3.42%)
Dec 05, 2006
9.500
9.502
9.170
9.250
5,972,982
-0.27(-2.81%)
Dec 04, 2006
9.568
9.579
9.424
9.517
542,623
+0.12(+1.24%)
Dec 01, 2006
9.205
9.440
9.153
9.401
1,032,118
-0.01(-0.12%)
Nov 30, 2006
9.548
9.589
9.401
9.413
1,003,749
-0.06(-0.61%)
Nov 29, 2006
9.403
9.480
9.358
9.471
615,351
+0.28(+3.04%)
Nov 28, 2006
9.358
9.360
9.131
9.192
762,870
-0.30(-3.19%)
Nov 27, 2006
9.573
9.626
9.376
9.494
784,018
-0.06(-0.63%)
Nov 24, 2006
9.843
9.843
9.552
9.554
739,143
-0.29(-2.93%)
Nov 22, 2006
9.984
9.984
9.820
9.843
189,814
-0.02(-0.20%)
Nov 21, 2006
9.791
9.888
9.791
9.862
871,704
+0.05(+0.53%)
Nov 20, 2006
9.946
9.946
9.758
9.810
227,468
-0.16(-1.61%)
Nov 17, 2006
9.977
9.998
9.864
9.971
340,944
-0.01(-0.06%)
Nov 16, 2006
9.897
10.00
9.897
9.977
205,289
+0.07(+0.72%)
Nov 15, 2006
9.752
9.915
9.752
9.905
376,019
+0.24(+2.53%)
Nov 14, 2006
9.622
9.694
9.622
9.661
699,942
+0.06(+0.61%)
Nov 13, 2006
9.665
9.665
9.570
9.603
221,794
-0.01(-0.06%)
Nov 10, 2006
9.579
9.651
9.560
9.608
355,387
+0.01(+0.06%)
Nov 09, 2006
9.628
9.705
9.597
9.603
339,397
-0.05(-0.56%)
Nov 08, 2006
9.680
9.701
9.608
9.657
416,251
-0.03(-0.34%)
Nov 07, 2006
9.635
9.711
9.603
9.690
271,827
+0.05(+0.56%)
Nov 06, 2006
9.527
9.647
9.527
9.635
411,609
+0.11(+1.14%)
Nov 03, 2006
9.597
9.597
9.432
9.527
238,816
-0.02(-0.20%)
Nov 02, 2006
9.432
9.568
9.428
9.546
551,391
+0.03(+0.29%)
Nov 01, 2006
9.447
9.684
9.447
9.519
496,716
+0.17(+1.80%)
Oct 31, 2006
9.238
9.486
9.223
9.351
625,667
+0.11(+1.22%)
Oct 30, 2006
9.290
9.290
9.161
9.238
436,368
-0.05(-0.56%)
Oct 27, 2006
9.316
9.335
9.277
9.290
630,825
-0.04(-0.46%)
Oct 26, 2006
9.383
9.426
9.285
9.333
501,359
-0.00(-0.02%)
Oct 25, 2006
9.325
9.362
9.250
9.335
899,557
+0.21(+2.34%)
Oct 24, 2006
9.064
9.184
9.058
9.122
675,184
+0.06(+0.64%)
Oct 23, 2006
8.870
9.091
8.841
9.064
643,204
+0.27(+3.04%)
Oct 20, 2006
8.763
8.846
8.753
8.796
260,479
+0.01(+0.13%)
Oct 19, 2006
8.773
8.844
8.761
8.784
286,785
-0.01(-0.09%)
Oct 18, 2006
8.792
8.879
8.763
8.792
573,571
+0.03(+0.31%)
Oct 17, 2006
8.773
8.777
8.680
8.765
561,192
-0.01(-0.09%)
Oct 16, 2006
8.784
8.804
8.726
8.773
265,637
-0.01(-0.07%)
Oct 13, 2006
8.647
8.827
8.550
8.779
788,660
+0.11(+1.32%)
Oct 12, 2006
8.682
8.695
8.627
8.664
1,048,108
-0.03(-0.36%)
Oct 11, 2006
8.763
8.782
8.672
8.695
691,174
-0.11(-1.21%)
Oct 10, 2006
8.821
8.837
8.792
8.802
306,901
-0.02(-0.22%)
Oct 09, 2006
8.821
8.841
8.782
8.821
383,756
-0.01(-0.11%)
Oct 06, 2006
8.955
8.955
8.782
8.831
265,637
-0.15(-1.62%)
Oct 05, 2006
8.833
9.052
8.699
8.976
840,240
+0.12(+1.40%)
Oct 04, 2006
8.746
8.852
8.720
8.852
602,456
+0.11(+1.22%)
Oct 03, 2006
8.724
8.852
8.724
8.746
562,739
+0.01(+0.11%)
Oct 02, 2006
8.627
8.802
8.622
8.736
975,380
-0.04(-0.42%)
Sep 29, 2006
8.821
8.844
8.773
8.773
242,942
-0.07(-0.83%)
Sep 28, 2006
8.918
8.918
8.802
8.846
589,561
-0.05(-0.59%)
Sep 27, 2006
8.930
8.941
8.860
8.899
276,469
-0.03(-0.33%)
Sep 26, 2006
8.877
8.976
8.877
8.928
188,267
+0.02(+0.24%)
Sep 25, 2006
8.938
8.957
8.788
8.907
372,924
-0.04(-0.41%)
Sep 22, 2006
8.920
8.976
8.860
8.943
548,812
+0.02(+0.26%)
Sep 21, 2006
9.017
9.029
8.860
8.920
503,422
-0.10(-1.05%)
Sep 20, 2006
8.922
9.034
8.897
9.015
616,382
+0.14(+1.59%)
Sep 19, 2006
8.802
8.874
8.647
8.874
372,408
+0.06(+0.64%)
Sep 18, 2006
8.860
8.899
8.769
8.817
465,768
-0.00(-0.04%)
Sep 15, 2006
8.775
8.885
8.748
8.821
442,557
+0.07(+0.75%)
Sep 14, 2006
8.703
8.767
8.647
8.755
440,494
+0.04(+0.49%)
Sep 13, 2006
8.461
8.788
8.428
8.713
1,158,490
+0.25(+3.00%)
Sep 12, 2006
8.191
8.474
8.187
8.459
663,836
+0.27(+3.27%)
Sep 11, 2006
8.172
8.257
8.164
8.191
541,075
+0.01(+0.07%)
Sep 08, 2006
8.094
8.195
8.052
8.185
307,933
+0.12(+1.54%)
Sep 07, 2006
8.222
8.276
7.999
8.061
657,131
-0.16(-1.93%)
Sep 06, 2006
8.414
8.435
8.203
8.220
486,916
-0.22(-2.64%)
Sep 05, 2006
8.482
8.494
8.433
8.443
270,795
-0.01(-0.11%)
Sep 01, 2006
8.453
8.503
8.433
8.453
409,030
+0.01(+0.09%)
Aug 31, 2006
8.414
8.515
8.331
8.445
855,714
+0.02(+0.25%)
Aug 30, 2006
8.300
8.468
8.278
8.424
1,376,158
+0.17(+2.09%)
Aug 29, 2006
8.193
8.267
8.133
8.251
940,822
+0.11(+1.31%)
Aug 28, 2006
7.893
8.148
7.877
8.145
549,328
+0.23(+2.94%)
Aug 25, 2006
7.755
7.926
7.751
7.912
1,772,294
+0.15(+1.90%)
Aug 24, 2006
7.834
7.834
7.714
7.765
276,985
-0.06(-0.74%)
Aug 23, 2006
7.823
7.869
7.794
7.823
296,070
-0.00(-0.05%)
Aug 22, 2006
7.883
7.883
7.794
7.827
104,191
-0.06(-0.71%)
Aug 21, 2006
7.869
7.908
7.800
7.883
130,497
+0.01(+0.15%)
Aug 18, 2006
7.885
7.893
7.813
7.871
651,457
-0.00(-0.05%)
Aug 17, 2006
7.852
7.945
7.852
7.875
231,594
-0.02(-0.20%)
Aug 16, 2006
7.724
7.904
7.716
7.891
334,755
+0.19(+2.44%)
Aug 15, 2006
7.561
7.716
7.561
7.703
657,131
+0.14(+1.87%)
Aug 14, 2006
7.670
7.706
7.557
7.561
219,215
-0.10(-1.29%)
Aug 11, 2006
7.712
7.743
7.639
7.660
2,657,925
-0.06(-0.78%)
Aug 10, 2006
7.697
7.737
7.639
7.720
643,204
+0.04(+0.56%)
Aug 09, 2006
7.807
7.827
7.648
7.677
315,154
-0.11(-1.42%)
Aug 08, 2006
7.782
7.852
7.743
7.788
354,355
-0.00(-0.05%)
Aug 07, 2006
7.772
7.863
7.755
7.792
241,395
+0.02(+0.25%)
Aug 04, 2006
7.720
7.807
7.681
7.772
399,230
+0.17(+2.22%)
Aug 03, 2006
7.602
7.629
7.524
7.604
195,488
-0.05(-0.61%)
Aug 02, 2006
7.598
7.658
7.588
7.650
87,686
+0.10(+1.34%)
Aug 01, 2006
7.629
7.629
7.423
7.549
381,693
-0.03(-0.41%)
Jul 31, 2006
7.565
7.617
7.495
7.580
428,115
-0.00(-0.05%)
Jul 28, 2006
7.491
7.606
7.489
7.584
442,557
+0.09(+1.22%)
Jul 27, 2006
7.600
7.695
7.464
7.493
544,170
-0.11(-1.50%)
Jul 26, 2006
7.586
7.660
7.567
7.608
1,188,406
+0.00(+0.03%)
Jul 25, 2006
7.592
7.631
7.569
7.606
277,501
-0.02(-0.20%)
Jul 24, 2006
7.435
7.635
7.435
7.621
312,059
+0.20(+2.72%)
Jul 21, 2006
7.547
7.547
7.388
7.420
297,101
-0.09(-1.19%)
Jul 20, 2006
7.677
7.734
7.485
7.509
217,152
-0.13(-1.70%)
Jul 19, 2006
7.367
7.668
7.365
7.639
618,446
+0.27(+3.68%)
Jul 18, 2006
7.317
7.390
7.278
7.367
546,233
+0.07(+0.90%)
Jul 17, 2006
7.369
7.383
7.270
7.301
261,511
-0.07(-0.92%)
Jul 14, 2006
7.600
7.600
7.330
7.369
619,477
-0.27(-3.55%)
Jul 13, 2006
7.852
7.863
7.604
7.641
223,342
-0.26(-3.26%)
Jul 12, 2006
7.867
7.939
7.782
7.898
323,407
-0.03(-0.39%)
Jul 11, 2006
7.984
7.984
7.827
7.929
214,573
-0.03(-0.32%)
Jul 10, 2006
7.949
8.086
7.949
7.955
208,899
-0.01(-0.10%)
Jul 07, 2006
7.978
7.997
7.918
7.962
446,684
-0.04(-0.56%)
Jul 06, 2006
7.794
8.007
7.782
8.007
393,040
+0.21(+2.74%)
Jul 05, 2006
8.026
8.038
7.786
7.794
460,094
-0.28(-3.48%)
Jul 03, 2006
7.869
8.133
7.869
8.075
437,399
+0.25(+3.25%)
Jun 30, 2006
7.629
7.848
7.629
7.821
394,072
+0.30(+3.97%)
Jun 29, 2006
7.315
7.532
7.309
7.522
239,331
+0.21(+2.84%)
Jun 28, 2006
7.270
7.315
7.206
7.315
292,459
+0.06(+0.88%)
Jun 27, 2006
7.357
7.361
7.212
7.251
423,988
-0.14(-1.84%)
Jun 26, 2006
7.398
7.421
7.328
7.387
232,110
-0.02(-0.29%)
Jun 23, 2006
7.466
7.466
7.340
7.408
492,590
-0.08(-1.04%)
Jun 22, 2006
7.557
7.557
7.392
7.485
297,101
+0.03(+0.34%)
Jun 21, 2006
7.464
7.484
7.307
7.460
702,521
+0.02(+0.23%)
Jun 20, 2006
7.288
7.522
7.276
7.443
280,080
+0.12(+1.59%)
Jun 19, 2006
7.482
7.557
7.315
7.326
565,834
-0.17(-2.25%)
Jun 16, 2006
7.617
7.641
7.468
7.495
792,786
-0.11(-1.48%)
Jun 15, 2006
7.387
7.681
7.387
7.608
441,526
+0.17(+2.32%)
Jun 14, 2006
7.251
7.443
7.245
7.435
1,023,350
+0.14(+1.86%)
Jun 13, 2006
7.369
7.369
7.173
7.299
1,164,679
-0.09(-1.23%)
Jun 12, 2006
7.325
7.526
7.325
7.390
869,125
+0.07(+0.90%)
Jun 09, 2006
7.542
7.561
7.303
7.325
550,360
-0.17(-2.25%)
Jun 08, 2006
7.547
7.551
7.292
7.493
607,614
-0.07(-0.90%)
Jun 07, 2006
7.637
7.716
7.540
7.561
442,557
-0.11(-1.47%)
Jun 06, 2006
7.912
7.982
7.658
7.673
550,360
-0.24(-3.01%)
Jun 05, 2006
8.034
8.102
7.906
7.912
417,283
-0.17(-2.11%)
Jun 02, 2006
7.982
8.143
7.982
8.083
570,476
+0.10(+1.26%)
Jun 01, 2006
7.860
8.005
7.860
7.982
456,484
+0.12(+1.53%)
May 31, 2006
7.701
7.862
7.699
7.862
611,740
+0.21(+2.74%)
May 30, 2006
7.800
7.800
7.549
7.652
388,398
-0.18(-2.25%)
May 26, 2006
7.755
7.831
7.648
7.829
382,724
+0.09(+1.20%)
May 25, 2006
7.503
7.763
7.503
7.736
474,021
+0.28(+3.72%)
May 24, 2006
7.681
7.685
7.375
7.458
898,010
-0.27(-3.51%)
May 23, 2006
7.691
7.875
7.691
7.730
1,025,413
+0.09(+1.14%)
May 22, 2006
7.941
7.941
7.534
7.642
1,127,026
-0.41(-5.06%)
May 19, 2006
8.073
8.143
8.015
8.050
583,371
-0.04(-0.53%)
May 18, 2006
8.129
8.156
7.943
8.092
815,482
-0.06(-0.69%)
May 17, 2006
8.538
8.538
8.127
8.148
680,858
-0.39(-4.54%)
May 16, 2006
8.433
8.556
8.433
8.536
650,941
+0.07(+0.87%)
May 15, 2006
8.466
8.474
8.364
8.463
384,787
-0.05(-0.61%)
May 12, 2006
8.666
8.691
8.387
8.515
542,623
-0.23(-2.62%)
May 11, 2006
8.833
8.843
8.689
8.744
455,452
-0.13(-1.44%)
May 10, 2006
9.112
9.114
8.870
8.872
443,589
-0.20(-2.22%)
May 09, 2006
8.918
9.141
8.879
9.073
989,823
+0.22(+2.52%)
May 08, 2006
8.773
8.918
8.773
8.850
558,613
+0.10(+1.13%)
May 05, 2006
8.391
8.794
8.383
8.751
506,517
+0.36(+4.30%)
May 04, 2006
8.288
8.476
8.288
8.391
429,146
+0.09(+1.10%)
May 03, 2006
8.278
8.315
8.243
8.300
364,155
+0.02(+0.26%)
May 02, 2006
8.433
8.433
8.240
8.278
1,887,833
-0.23(-2.67%)
May 01, 2006
8.507
8.559
8.482
8.505
140,813
+0.04(+0.44%)
Apr 28, 2006
8.375
8.470
8.323
8.468
194,457
+0.07(+0.78%)
Apr 27, 2006
8.327
8.432
8.317
8.402
198,067
+0.00(+0.05%)
Apr 26, 2006
8.327
8.414
8.300
8.399
277,501
+0.07(+0.86%)
Apr 25, 2006
8.288
8.395
8.288
8.327
280,596
+0.04(+0.47%)
Apr 24, 2006
8.337
8.370
8.259
8.288
191,878
-0.08(-0.97%)
Apr 21, 2006
8.337
8.375
8.317
8.370
158,866
+0.07(+0.79%)
Apr 20, 2006
8.191
8.364
8.189
8.304
321,860
+0.07(+0.82%)
Apr 19, 2006
8.530
8.530
8.205
8.236
474,021
-0.44(-5.07%)
Apr 18, 2006
8.569
8.715
8.558
8.676
519,927
+0.14(+1.66%)
Apr 17, 2006
8.492
8.591
8.492
8.534
214,057
+0.04(+0.46%)
Apr 13, 2006
8.414
8.559
8.341
8.496
399,746
+0.08(+0.97%)
Apr 12, 2006
8.249
8.464
8.249
8.414
388,398
+0.16(+2.00%)
Apr 11, 2006
8.468
8.507
8.224
8.249
1,112,583
-0.21(-2.52%)
Apr 10, 2006
8.550
8.561
8.455
8.463
223,857
-0.13(-1.47%)
Apr 07, 2006
8.695
8.724
8.530
8.589
242,942
-0.07(-0.78%)
Apr 06, 2006
8.598
8.763
8.559
8.656
333,207
-0.04(-0.49%)
Apr 05, 2006
8.765
8.794
8.668
8.699
674,152
-0.06(-0.73%)
Apr 04, 2006
8.643
8.773
8.559
8.763
565,318
+0.23(+2.75%)
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.