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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.55
-1.01 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2011
3.842
3.852
3.808
3.820
1,960,827
-0.01(-0.18%)
Mar 30, 2011
3.864
3.868
3.818
3.827
1,287,977
+0.01(+0.18%)
Mar 29, 2011
3.863
3.878
3.789
3.820
1,330,145
-0.04(-1.07%)
Mar 28, 2011
3.887
3.906
3.854
3.861
870,060
+0.00(+0.00%)
Mar 25, 2011
3.902
3.906
3.854
3.861
918,150
-0.02(-0.58%)
Mar 24, 2011
3.895
3.919
3.849
3.883
1,297,628
+0.02(+0.40%)
Mar 23, 2011
3.851
3.883
3.821
3.868
1,278,937
+0.02(+0.58%)
Mar 22, 2011
3.837
3.858
3.825
3.846
901,095
+0.02(+0.63%)
Mar 21, 2011
3.825
3.846
3.811
3.821
1,113,424
+0.01(+0.27%)
Mar 18, 2011
3.818
3.868
3.785
3.811
968,422
+0.01(+0.32%)
Mar 17, 2011
3.799
3.806
3.753
3.799
1,661,259
+0.03(+0.68%)
Mar 16, 2011
3.789
3.791
3.710
3.773
1,476,898
-0.01(-0.14%)
Mar 15, 2011
3.717
3.813
3.713
3.779
1,959,111
-0.01(-0.27%)
Mar 14, 2011
3.851
3.852
3.741
3.789
1,579,855
-0.04(-0.99%)
Mar 11, 2011
3.823
3.854
3.784
3.827
2,332,859
+0.02(+0.54%)
Mar 10, 2011
3.911
3.911
3.801
3.806
1,490,161
-0.11(-2.81%)
Mar 09, 2011
3.981
3.981
3.909
3.916
1,118,956
-0.01(-0.26%)
Mar 08, 2011
3.892
3.961
3.877
3.926
1,115,437
+0.03(+0.88%)
Mar 07, 2011
3.971
3.974
3.863
3.892
1,549,821
-0.07(-1.65%)
Mar 04, 2011
3.995
3.997
3.945
3.957
1,141,061
+0.01(+0.13%)
Mar 03, 2011
3.971
3.976
3.930
3.952
1,577,709
-0.00(-0.04%)
Mar 02, 2011
3.918
3.980
3.909
3.954
3,272,416
+0.04(+0.97%)
Mar 01, 2011
3.901
3.945
3.890
3.916
1,455,125
+0.03(+0.89%)
Feb 28, 2011
3.909
3.952
3.875
3.882
1,816,715
-0.01(-0.31%)
Feb 25, 2011
3.887
3.909
3.868
3.894
987,478
+0.04(+1.12%)
Feb 24, 2011
3.875
3.902
3.847
3.851
1,266,064
+0.02(+0.49%)
Feb 23, 2011
3.908
3.917
3.776
3.832
3,004,113
-0.09(-2.21%)
Feb 22, 2011
3.993
3.993
3.893
3.918
1,861,910
-0.07(-1.87%)
Feb 18, 2011
3.988
4.034
3.976
3.993
1,281,301
+0.03(+0.64%)
Feb 17, 2011
3.979
3.983
3.941
3.967
1,618,040
+0.00(+0.04%)
Feb 16, 2011
3.937
4.013
3.937
3.966
2,585,881
+0.04(+1.04%)
Feb 15, 2011
3.935
3.935
3.891
3.925
2,141,427
+0.01(+0.26%)
Feb 14, 2011
3.871
3.917
3.834
3.915
2,814,900
+0.08(+2.03%)
Feb 11, 2011
3.847
3.861
3.835
3.837
888,731
-0.02(-0.53%)
Feb 10, 2011
3.866
3.884
3.840
3.857
802,095
-0.02(-0.39%)
Feb 09, 2011
3.856
3.879
3.850
3.873
1,027,457
+0.02(+0.57%)
Feb 08, 2011
3.878
3.883
3.839
3.850
927,487
-0.01(-0.35%)
Feb 07, 2011
3.881
3.900
3.862
3.864
1,358,959
+0.05(+1.29%)
Feb 04, 2011
3.795
3.854
3.769
3.815
1,953,877
+0.09(+2.32%)
Feb 03, 2011
3.727
3.742
3.700
3.728
780,527
+0.01(+0.14%)
Feb 02, 2011
3.720
3.747
3.706
3.723
1,083,022
+0.01(+0.27%)
Feb 01, 2011
3.691
3.730
3.671
3.713
1,369,894
+0.03(+0.83%)
Jan 31, 2011
3.684
3.713
3.671
3.683
518,420
+0.02(+0.60%)
Jan 28, 2011
3.705
3.705
3.645
3.661
587,863
-0.04(-0.96%)
Jan 27, 2011
3.696
3.708
3.672
3.696
678,627
+0.01(+0.32%)
Jan 26, 2011
3.654
3.706
3.654
3.684
1,067,882
+0.04(+1.12%)
Jan 25, 2011
3.678
3.689
3.630
3.644
1,038,492
-0.05(-1.33%)
Jan 24, 2011
3.671
3.710
3.649
3.693
1,324,026
+0.02(+0.41%)
Jan 21, 2011
3.608
3.678
3.606
3.678
698,739
+0.08(+2.21%)
Jan 20, 2011
3.627
3.652
3.581
3.598
700,367
-0.04(-1.03%)
Jan 19, 2011
3.667
3.674
3.622
3.635
925,694
-0.01(-0.23%)
Jan 18, 2011
3.752
3.754
3.627
3.644
2,723,906
-0.03(-0.92%)
Jan 14, 2011
3.645
3.693
3.628
3.678
1,593,835
-0.02(-0.41%)
Jan 13, 2011
3.679
3.700
3.649
3.693
1,385,943
+0.01(+0.18%)
Jan 12, 2011
3.710
3.710
3.676
3.686
715,377
+0.01(+0.14%)
Jan 11, 2011
3.711
3.711
3.681
3.681
1,224,356
-0.02(-0.64%)
Jan 10, 2011
3.703
3.730
3.683
3.705
778,026
-0.01(-0.18%)
Jan 07, 2011
3.657
3.730
3.655
3.711
979,289
+0.08(+2.10%)
Jan 06, 2011
3.642
3.664
3.627
3.635
551,638
-0.01(-0.19%)
Jan 05, 2011
3.572
3.674
3.569
3.642
890,913
+0.06(+1.70%)
Jan 04, 2011
3.578
3.611
3.527
3.581
1,427,346
+0.01(+0.19%)
Jan 03, 2011
3.608
3.611
3.569
3.574
521,582
+0.01(+0.14%)
Dec 31, 2010
3.578
3.606
3.537
3.569
376,025
+0.03(+0.96%)
Dec 30, 2010
3.594
3.632
3.510
3.535
1,570,703
-0.04(-1.09%)
Dec 29, 2010
3.600
3.664
3.554
3.574
1,448,231
+0.03(+0.81%)
Dec 28, 2010
3.513
3.554
3.488
3.545
409,473
+0.05(+1.55%)
Dec 27, 2010
3.520
3.538
3.486
3.491
484,825
-0.03(-0.87%)
Dec 23, 2010
3.559
3.562
3.493
3.522
1,494,147
-0.02(-0.43%)
Dec 22, 2010
3.639
3.642
3.537
3.537
3,014,122
-0.07(-2.07%)
Dec 21, 2010
3.557
3.632
3.545
3.611
3,099,017
+0.07(+1.91%)
Dec 20, 2010
3.571
3.603
3.540
3.544
1,034,187
-0.05(-1.37%)
Dec 17, 2010
3.510
3.593
3.499
3.593
2,325,662
+0.09(+2.47%)
Dec 16, 2010
3.496
3.544
3.467
3.506
1,058,404
+0.03(+0.83%)
Dec 15, 2010
3.494
3.538
3.476
3.477
1,157,573
-0.02(-0.68%)
Dec 14, 2010
3.503
3.527
3.484
3.501
1,990,610
-0.00(-0.10%)
Dec 13, 2010
3.496
3.520
3.449
3.505
8,412,409
+0.04(+1.08%)
Dec 10, 2010
3.479
3.527
3.449
3.467
2,013,317
-0.03(-0.73%)
Dec 09, 2010
3.538
3.544
3.467
3.493
959,017
-0.02(-0.48%)
Dec 08, 2010
3.640
3.657
3.416
3.510
2,844,885
-0.09(-2.63%)
Dec 07, 2010
3.652
3.652
3.605
3.605
620,054
-0.03(-0.89%)
Dec 06, 2010
3.671
3.696
3.628
3.637
543,062
-0.03(-0.92%)
Dec 03, 2010
3.657
3.679
3.629
3.671
503,203
-0.02(-0.60%)
Dec 02, 2010
3.683
3.781
3.683
3.693
713,071
+0.04(+0.97%)
Dec 01, 2010
3.615
3.698
3.576
3.657
672,086
+0.09(+2.57%)
Nov 30, 2010
3.589
3.589
3.513
3.566
849,893
-0.03(-0.80%)
Nov 29, 2010
3.694
3.694
3.572
3.594
725,392
-0.11(-2.89%)
Nov 26, 2010
3.661
3.713
3.618
3.701
554,333
+0.04(+1.09%)
Nov 24, 2010
3.698
3.661
3.661
3.661
334,122
+0.01(+0.37%)
Nov 23, 2010
3.670
3.700
3.615
3.648
459,515
-0.06(-1.63%)
Nov 22, 2010
3.670
3.708
3.638
3.708
348,589
+0.06(+1.65%)
Nov 19, 2010
3.616
3.661
3.610
3.648
305,027
+0.01(+0.18%)
Nov 18, 2010
3.641
3.693
3.616
3.641
471,951
+0.08(+2.21%)
Nov 17, 2010
3.610
3.641
3.561
3.563
492,098
-0.02(-0.56%)
Nov 16, 2010
3.723
3.723
3.533
3.583
568,208
-0.13(-3.52%)
Nov 15, 2010
3.732
3.738
3.678
3.713
490,778
+0.03(+0.77%)
Nov 12, 2010
3.752
3.784
3.633
3.685
1,059,016
-0.11(-2.87%)
Nov 11, 2010
3.784
3.822
3.759
3.794
438,777
-0.01(-0.35%)
Nov 10, 2010
3.802
3.846
3.759
3.807
389,750
-0.01(-0.31%)
Nov 09, 2010
3.889
3.908
3.792
3.819
655,749
-0.07(-1.81%)
Nov 08, 2010
3.752
3.889
3.735
3.889
862,603
+0.11(+2.97%)
Nov 05, 2010
3.688
3.829
3.688
3.777
855,985
+0.08(+2.08%)
Nov 04, 2010
3.678
3.715
3.651
3.700
810,207
+0.09(+2.46%)
Nov 03, 2010
3.611
3.655
3.585
3.611
791,744
-0.00(-0.05%)
Nov 02, 2010
3.608
3.666
3.608
3.613
717,093
+0.02(+0.56%)
Nov 01, 2010
3.603
3.603
3.517
3.593
581,109
+0.05(+1.47%)
Oct 29, 2010
3.544
3.566
3.502
3.541
527,877
+0.03(+0.76%)
Oct 28, 2010
3.516
3.574
3.499
3.514
909,587
+0.00(+0.10%)
Oct 27, 2010
3.507
3.525
3.481
3.511
986,306
+0.01(+0.29%)
Oct 25, 2010
3.519
3.526
3.469
3.501
525,984
+0.03(+0.82%)
Oct 22, 2010
3.564
3.564
3.452
3.472
1,018,841
-0.07(-1.89%)
Oct 21, 2010
3.492
3.598
3.471
3.539
1,307,975
+0.04(+1.25%)
Oct 20, 2010
3.399
3.511
3.394
3.496
527,931
+0.13(+3.73%)
Oct 19, 2010
3.390
3.402
3.348
3.370
1,219,167
-0.09(-2.52%)
Oct 18, 2010
3.474
3.486
3.425
3.457
799,987
-0.03(-0.72%)
Oct 15, 2010
3.502
3.517
3.474
3.482
594,089
-0.03(-0.86%)
Oct 14, 2010
3.469
3.514
3.434
3.512
797,921
+0.08(+2.24%)
Oct 13, 2010
3.405
3.435
3.358
3.435
839,009
+0.05(+1.38%)
Oct 12, 2010
3.427
3.432
3.350
3.389
428,730
-0.01(-0.30%)
Oct 11, 2010
3.440
3.455
3.342
3.399
623,076
-0.04(-1.07%)
Oct 08, 2010
3.435
3.440
3.345
3.435
648,558
+0.08(+2.50%)
Oct 07, 2010
3.355
3.387
3.335
3.352
452,025
-0.02(-0.55%)
Oct 06, 2010
3.315
3.377
3.315
3.370
537,583
+0.04(+1.11%)
Oct 05, 2010
3.325
3.348
3.303
3.333
543,574
+0.03(+0.91%)
Oct 04, 2010
3.281
3.315
3.240
3.303
552,086
+0.02(+0.51%)
Oct 01, 2010
3.286
3.298
3.233
3.286
568,411
+0.04(+1.19%)
Sep 30, 2010
3.270
3.270
3.181
3.248
1,163,151
+0.03(+0.88%)
Sep 29, 2010
3.181
3.231
3.181
3.219
370,940
+0.04(+1.21%)
Sep 28, 2010
3.139
3.181
3.109
3.181
549,135
+0.06(+1.93%)
Sep 27, 2010
3.158
3.186
3.119
3.121
524,783
-0.03(-0.96%)
Sep 24, 2010
3.156
3.204
3.146
3.151
913,601
+0.05(+1.73%)
Sep 23, 2010
3.109
3.131
3.086
3.097
794,050
-0.02(-0.75%)
Sep 22, 2010
3.154
3.181
3.117
3.121
1,363,703
-0.03(-1.06%)
Sep 21, 2010
3.174
3.198
3.136
3.154
1,131,231
-0.01(-0.42%)
Sep 20, 2010
3.126
3.178
3.117
3.168
1,620,743
+0.04(+1.18%)
Sep 17, 2010
3.131
3.131
3.072
3.131
709,579
+0.05(+1.74%)
Sep 15, 2010
3.080
3.097
3.047
3.077
693,881
-0.02(-0.76%)
Sep 14, 2010
3.213
3.213
3.091
3.101
2,334,050
-0.08(-2.42%)
Sep 13, 2010
3.079
3.178
3.069
3.178
926,838
+0.11(+3.72%)
Sep 10, 2010
3.087
3.097
3.055
3.064
699,747
-0.02(-0.65%)
Sep 09, 2010
2.990
3.086
2.982
3.084
711,466
+0.12(+4.07%)
Sep 08, 2010
2.993
3.019
2.952
2.963
1,446,365
-0.01(-0.45%)
Sep 07, 2010
2.962
2.977
2.921
2.977
2,516,187
+0.02(+0.68%)
Sep 03, 2010
2.962
2.968
2.937
2.957
2,863,893
+0.04(+1.26%)
Sep 02, 2010
2.921
2.928
2.905
2.920
2,506,863
+0.00(+0.06%)
Sep 01, 2010
2.885
2.935
2.883
2.918
4,887,880
+0.05(+1.69%)
Aug 31, 2010
2.870
2.885
2.839
2.870
2,389
+0.01(+0.29%)
Aug 30, 2010
2.947
2.947
2.853
2.861
2,198,072
-0.05(-1.67%)
Aug 27, 2010
2.910
2.947
2.873
2.910
2,743,159
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.859
2.869
861,251
+0.01(+0.40%)
Aug 25, 2010
2.885
2.925
2.852
2.857
2,320,688
-0.03(-0.91%)
Aug 24, 2010
2.884
2.916
2.796
2.884
3,835,019
+0.04(+1.33%)
Aug 23, 2010
2.851
2.859
2.832
2.846
4,130,073
+0.02(+0.70%)
Aug 20, 2010
2.805
2.831
2.781
2.826
488,544
+0.01(+0.35%)
Aug 19, 2010
2.808
2.839
2.803
2.816
513,955
-0.00(-0.06%)
Aug 18, 2010
2.804
2.826
2.801
2.818
253,912
+0.02(+0.59%)
Aug 17, 2010
2.776
2.826
2.776
2.801
354,529
+0.03(+1.07%)
Aug 16, 2010
2.739
2.801
2.739
2.771
340,031
+0.02(+0.78%)
Aug 13, 2010
2.750
2.768
2.742
2.750
243,826
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.722
2.737
227,342
-0.00(-0.18%)
Aug 11, 2010
2.762
2.793
2.735
2.742
609,001
-0.07(-2.35%)
Aug 10, 2010
2.814
2.826
2.778
2.808
543,747
-0.02(-0.76%)
Aug 09, 2010
2.819
2.850
2.813
2.829
471,551
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,115
-0.05(-1.67%)
Aug 05, 2010
2.893
2.923
2.851
2.862
265,231
-0.05(-1.75%)
Aug 04, 2010
2.888
2.925
2.884
2.913
527,215
+0.02(+0.80%)
Aug 03, 2010
2.890
2.908
2.867
2.890
444,022
-0.00(-0.11%)
Aug 02, 2010
2.890
2.895
2.865
2.893
470,204
+0.03(+0.98%)
Jul 30, 2010
2.865
2.882
2.834
2.865
307,805
+0.01(+0.35%)
Jul 29, 2010
2.879
2.890
2.844
2.856
433,869
-0.02(-0.74%)
Jul 28, 2010
2.912
2.912
2.877
2.877
135,477
-0.05(-1.69%)
Jul 27, 2010
2.943
2.961
2.900
2.926
406,716
-0.02(-0.78%)
Jul 26, 2010
2.897
2.949
2.897
2.949
263,465
+0.04(+1.42%)
Jul 23, 2010
2.905
2.923
2.875
2.908
225,716
+0.00(+0.00%)
Jul 22, 2010
2.882
2.926
2.867
2.908
427,836
+0.06(+2.20%)
Jul 21, 2010
2.900
2.912
2.832
2.846
281,963
-0.05(-1.76%)
Jul 20, 2010
2.801
2.900
2.791
2.897
474,106
+0.06(+2.03%)
Jul 19, 2010
2.828
2.852
2.804
2.839
384,498
+0.03(+1.06%)
Jul 16, 2010
2.809
2.846
2.809
2.809
369,502
-0.03(-1.22%)
Jul 15, 2010
2.839
2.847
2.783
2.844
302,858
+0.01(+0.52%)
Jul 14, 2010
2.824
2.839
2.813
2.829
280,167
+0.01(+0.35%)
Jul 13, 2010
2.793
2.819
2.788
2.819
259,811
+0.03(+1.24%)
Jul 12, 2010
2.775
2.801
2.759
2.785
699,301
+0.02(+0.60%)
Jul 09, 2010
2.768
2.778
2.743
2.768
359,913
+0.02(+0.84%)
Jul 08, 2010
2.734
2.778
2.734
2.745
234,170
+0.00(+0.06%)
Jul 07, 2010
2.691
2.750
2.671
2.743
348,133
+0.07(+2.65%)
Jul 06, 2010
2.678
2.701
2.650
2.673
266,439
+0.02(+0.68%)
Jul 02, 2010
2.654
2.671
2.636
2.654
234,941
+0.01(+0.44%)
Jul 01, 2010
2.631
2.671
2.603
2.643
451,772
+0.03(+1.07%)
Jun 30, 2010
2.610
2.640
2.605
2.615
405,733
+0.00(+0.19%)
Jun 29, 2010
2.620
2.641
2.608
2.610
542,928
-0.05(-2.04%)
Jun 25, 2010
2.664
2.679
2.636
2.664
214,798
+0.01(+0.43%)
Jun 24, 2010
2.671
2.684
2.628
2.653
412,512
-0.04(-1.35%)
Jun 23, 2010
2.727
2.740
2.669
2.689
531,124
-0.05(-1.86%)
Jun 22, 2010
2.793
2.813
2.730
2.740
433,013
-0.07(-2.63%)
Jun 21, 2010
2.859
2.869
2.801
2.814
474,276
-0.01(-0.41%)
Jun 18, 2010
2.826
2.842
2.814
2.826
195,559
-0.02(-0.69%)
Jun 17, 2010
2.826
2.851
2.801
2.846
267,325
+0.01(+0.47%)
Jun 16, 2010
2.809
2.847
2.809
2.832
292,298
+0.01(+0.53%)
Jun 15, 2010
2.780
2.819
2.765
2.818
375,401
+0.05(+1.73%)
Jun 14, 2010
2.757
2.775
2.750
2.770
826,312
+0.04(+1.39%)
Jun 11, 2010
2.636
2.737
2.636
2.732
752,228
+0.05(+2.03%)
Jun 10, 2010
2.589
2.689
2.589
2.678
763,122
+0.09(+3.64%)
Jun 09, 2010
2.526
2.587
2.526
2.584
591,983
+0.06(+2.22%)
Jun 08, 2010
2.505
2.529
2.472
2.528
397,115
+0.04(+1.79%)
Jun 07, 2010
2.542
2.547
2.481
2.483
660,514
-0.04(-1.44%)
Jun 04, 2010
2.519
2.567
2.516
2.519
568,387
-0.06(-2.30%)
Jun 03, 2010
2.592
2.603
2.561
2.579
412,615
-0.01(-0.51%)
Jun 02, 2010
2.580
2.597
2.559
2.592
328,142
+0.04(+1.55%)
Jun 01, 2010
2.582
2.612
2.549
2.552
434,215
-0.03(-1.02%)
May 28, 2010
2.579
2.594
2.554
2.579
222,857
+0.02(+0.71%)
May 27, 2010
2.536
2.574
2.536
2.561
751,736
+0.07(+2.71%)
May 26, 2010
2.518
2.542
2.488
2.493
727,418
+0.02(+0.97%)
May 25, 2010
2.474
2.474
2.419
2.469
908,650
-0.04(-1.68%)
May 24, 2010
2.531
2.547
2.503
2.511
627,464
-0.01(-0.26%)
May 21, 2010
2.471
2.523
2.429
2.518
963,223
+0.04(+1.50%)
May 20, 2010
2.456
2.508
2.451
2.480
2,707,992
-0.13(-5.08%)
May 19, 2010
2.628
2.641
2.561
2.613
1,052,454
-0.06(-2.12%)
May 18, 2010
2.723
2.751
2.668
2.670
734,872
-0.05(-1.73%)
May 17, 2010
2.739
2.759
2.679
2.717
601,401
-0.04(-1.52%)
May 14, 2010
2.759
2.806
2.734
2.759
669,193
-0.06(-1.96%)
May 13, 2010
2.828
2.828
2.793
2.814
357,303
-0.00(-0.06%)
May 12, 2010
2.836
2.836
2.775
2.815
832,292
-0.01(-0.29%)
May 11, 2010
2.814
2.828
2.812
2.823
456,411
+0.04(+1.45%)
May 10, 2010
2.749
2.783
2.744
2.783
464,074
+0.11(+4.05%)
May 07, 2010
2.692
2.700
2.607
2.675
1,054,543
+0.03(+1.10%)
May 06, 2010
2.777
2.783
2.581
2.645
1,642,286
-0.12(-4.39%)
May 05, 2010
2.783
2.795
2.760
2.767
659,694
-0.05(-1.61%)
May 04, 2010
2.851
2.883
2.799
2.812
771,299
-0.05(-1.81%)
May 03, 2010
2.854
2.883
2.840
2.864
410,812
+0.01(+0.28%)
Apr 30, 2010
2.912
2.912
2.849
2.856
398,000
-0.06(-1.94%)
Apr 29, 2010
2.851
2.927
2.851
2.912
691,801
+0.07(+2.45%)
Apr 28, 2010
2.875
2.887
2.838
2.843
417,771
-0.02(-0.85%)
Apr 27, 2010
2.904
2.904
2.841
2.867
768,499
-0.04(-1.50%)
Apr 26, 2010
2.903
2.922
2.903
2.911
624,151
+0.00(+0.11%)
Apr 23, 2010
2.901
2.912
2.890
2.908
529,234
-0.01(-0.28%)
Apr 22, 2010
2.912
2.919
2.878
2.916
288,460
+0.00(+0.06%)
Apr 21, 2010
2.930
2.953
2.904
2.914
385,207
-0.01(-0.33%)
Apr 20, 2010
2.901
2.933
2.896
2.924
462,393
+0.06(+2.21%)
Apr 19, 2010
2.846
2.875
2.823
2.861
495,001
+0.01(+0.34%)
Apr 16, 2010
2.927
2.935
2.832
2.851
1,133,219
-0.09(-3.08%)
Apr 15, 2010
2.984
2.990
2.937
2.942
709,656
-0.03(-0.93%)
Apr 14, 2010
2.995
3.019
2.955
2.969
1,509,972
+0.05(+1.61%)
Apr 13, 2010
2.880
2.922
2.846
2.922
579,214
+0.04(+1.46%)
Apr 12, 2010
2.878
2.903
2.857
2.880
388,242
+0.00(+0.17%)
Apr 09, 2010
2.848
2.885
2.823
2.875
404,854
+0.03(+1.02%)
Apr 08, 2010
2.885
2.911
2.835
2.846
419,984
-0.04(-1.35%)
Apr 07, 2010
2.956
2.967
2.875
2.885
396,017
-0.06(-1.98%)
Apr 06, 2010
2.929
2.949
2.929
2.943
638,477
+0.01(+0.44%)
Apr 05, 2010
2.901
2.930
2.900
2.930
543,176
+0.02(+0.61%)
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.