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
Heico Corp
(NY:
HEI
)
215.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2008
9.530
9.604
9.325
9.340
906,628
-0.21(-2.25%)
Mar 28, 2008
9.532
9.679
9.514
9.555
754,741
+0.02(+0.18%)
Mar 27, 2008
9.641
9.723
9.443
9.537
657,235
-0.08(-0.82%)
Mar 26, 2008
9.189
9.616
9.127
9.616
621,121
+0.36(+3.93%)
Mar 25, 2008
9.319
9.441
9.043
9.252
629,994
-0.10(-1.02%)
Mar 24, 2008
9.054
9.392
9.016
9.348
913,476
+0.35(+3.87%)
Mar 21, 2008
9.196
9.441
8.938
8.999
2,557,560
+0.00(+0.00%)
Mar 20, 2008
9.196
9.441
8.938
8.999
2,557,560
+0.10(+1.10%)
Mar 19, 2008
9.104
9.261
8.901
8.901
636,613
-0.10(-1.13%)
Mar 18, 2008
9.005
9.102
8.756
9.003
1,355,997
+0.25(+2.89%)
Mar 17, 2008
8.583
8.936
8.583
8.750
710,375
-0.10(-1.13%)
Mar 14, 2008
9.051
9.053
8.623
8.849
1,041,355
-0.11(-1.20%)
Mar 13, 2008
8.813
9.010
8.591
8.957
942,121
+0.02(+0.17%)
Mar 12, 2008
8.848
9.123
8.807
8.941
833,555
-0.00(-0.02%)
Mar 11, 2008
8.593
8.972
8.516
8.943
779,272
+0.59(+7.09%)
Mar 10, 2008
8.447
8.482
8.271
8.351
970,828
-0.08(-0.98%)
Mar 07, 2008
8.131
8.576
8.131
8.434
657,658
+0.17(+2.04%)
Mar 06, 2008
8.445
8.478
8.265
8.265
703,068
-0.24(-2.86%)
Mar 05, 2008
8.587
8.635
8.342
8.508
543,351
-0.04(-0.49%)
Mar 04, 2008
8.554
8.667
8.430
8.551
529,780
-0.11(-1.26%)
Mar 03, 2008
8.434
8.689
8.240
8.660
1,310,097
+0.27(+3.20%)
Feb 29, 2008
8.784
8.784
8.344
8.392
1,281,911
-0.39(-4.47%)
Feb 28, 2008
8.758
8.926
8.669
8.784
722,756
-0.09(-0.99%)
Feb 27, 2008
8.786
9.083
8.765
8.872
642,417
-0.02(-0.22%)
Feb 26, 2008
8.524
8.995
8.480
8.892
1,032,873
+0.30(+3.43%)
Feb 25, 2008
8.428
8.618
8.240
8.597
701,502
+0.14(+1.68%)
Feb 22, 2008
8.489
8.553
8.254
8.455
717,682
-0.00(-0.05%)
Feb 21, 2008
8.735
8.754
8.380
8.459
535,260
-0.23(-2.67%)
Feb 20, 2008
8.451
8.717
8.326
8.690
473,409
+0.17(+2.05%)
Feb 19, 2008
8.583
8.671
8.420
8.516
700,458
+0.03(+0.34%)
Feb 18, 2008
8.572
8.604
8.399
8.487
0
+0.00(+0.00%)
Feb 15, 2008
8.572
8.604
8.399
8.487
652,250
-0.14(-1.58%)
Feb 14, 2008
8.855
8.855
8.564
8.623
632,834
-0.23(-2.60%)
Feb 13, 2008
8.744
8.857
8.631
8.853
477,193
+0.21(+2.42%)
Feb 12, 2008
8.514
8.782
8.470
8.644
787,102
+0.16(+1.85%)
Feb 11, 2008
8.453
8.556
8.416
8.487
620,599
+0.02(+0.25%)
Feb 08, 2008
8.359
8.526
8.208
8.466
931,682
+0.07(+0.87%)
Feb 07, 2008
8.087
8.468
8.008
8.394
547,004
+0.25(+3.11%)
Feb 06, 2008
8.441
8.455
8.116
8.141
414,710
-0.15(-1.78%)
Feb 05, 2008
8.472
8.604
8.256
8.288
634,692
-0.34(-3.99%)
Feb 04, 2008
8.909
8.909
8.612
8.633
671,229
-0.29(-3.20%)
Feb 01, 2008
8.610
8.945
8.558
8.918
752,653
+0.39(+4.58%)
Jan 31, 2008
8.135
8.671
8.047
8.528
753,577
+0.26(+3.20%)
Jan 30, 2008
8.309
8.587
8.187
8.263
905,063
-0.10(-1.15%)
Jan 29, 2008
8.415
8.455
8.219
8.359
531,868
-0.02(-0.21%)
Jan 28, 2008
8.363
8.394
8.154
8.376
481,656
-0.02(-0.23%)
Jan 25, 2008
8.608
8.643
8.200
8.395
935,336
-0.13(-1.48%)
Jan 24, 2008
8.583
8.867
8.296
8.522
932,204
+0.05(+0.63%)
Jan 23, 2008
8.441
8.602
8.210
8.468
1,137,331
-0.19(-2.21%)
Jan 22, 2008
8.482
8.897
8.424
8.660
992,589
-0.19(-2.19%)
Jan 21, 2008
8.696
9.020
8.612
8.853
0
+0.00(+0.00%)
Jan 18, 2008
8.696
9.020
8.612
8.853
1,086,978
-0.04(-0.41%)
Jan 17, 2008
9.443
9.549
8.813
8.890
1,071,565
-0.50(-5.34%)
Jan 16, 2008
9.478
9.589
9.267
9.392
966,924
-0.09(-0.99%)
Jan 15, 2008
9.555
9.675
9.302
9.486
935,858
-0.24(-2.46%)
Jan 14, 2008
9.694
9.901
9.673
9.725
1,179,087
+0.09(+0.97%)
Jan 11, 2008
10.03
10.08
9.533
9.631
917,068
-0.47(-4.68%)
Jan 10, 2008
9.857
10.23
9.836
10.10
890,970
+0.15(+1.52%)
Jan 09, 2008
9.593
9.968
9.365
9.953
1,558,023
+0.23(+2.38%)
Jan 08, 2008
10.21
10.38
9.715
9.721
852,868
-0.54(-5.27%)
Jan 07, 2008
10.39
10.54
10.14
10.26
1,479,209
-0.10(-1.00%)
Jan 04, 2008
10.27
10.51
10.17
10.37
1,262,077
-0.07(-0.66%)
Jan 03, 2008
10.45
10.75
10.36
10.43
1,786,638
+0.04(+0.42%)
Jan 02, 2008
10.44
10.71
10.34
10.39
932,204
-0.05(-0.46%)
Jan 01, 2008
10.91
10.91
10.32
10.44
0
+0.00(+0.00%)
Dec 31, 2007
10.91
10.91
10.32
10.44
795,458
-0.33(-3.09%)
Dec 28, 2007
10.40
10.81
10.37
10.77
1,370,121
+0.58(+5.70%)
Dec 27, 2007
10.84
10.85
10.19
10.19
751,609
-0.67(-6.17%)
Dec 26, 2007
10.54
10.87
10.22
10.86
833,033
+0.19(+1.81%)
Dec 24, 2007
10.18
10.67
10.11
10.67
417,821
+0.41(+4.02%)
Dec 21, 2007
10.14
10.44
10.09
10.26
1,491,214
+0.25(+2.53%)
Dec 20, 2007
9.281
10.06
9.281
10.00
2,792,542
+1.14(+12.81%)
Dec 19, 2007
8.907
8.907
8.685
8.867
512,602
+0.06(+0.63%)
Dec 18, 2007
8.700
8.993
8.681
8.811
735,429
+0.11(+1.28%)
Dec 17, 2007
8.736
8.890
8.652
8.700
395,116
-0.07(-0.85%)
Dec 14, 2007
8.955
9.081
8.744
8.775
402,424
-0.31(-3.46%)
Dec 13, 2007
9.118
9.267
8.963
9.089
596,068
-0.08(-0.84%)
Dec 12, 2007
9.244
9.399
8.997
9.166
443,214
+0.16(+1.74%)
Dec 11, 2007
9.436
9.604
9.009
9.009
538,131
-0.34(-3.69%)
Dec 10, 2007
9.296
9.466
9.277
9.353
438,438
+0.06(+0.66%)
Dec 07, 2007
9.629
9.641
9.162
9.292
597,633
-0.28(-2.94%)
Dec 06, 2007
9.518
9.631
9.401
9.574
805,892
+0.12(+1.28%)
Dec 05, 2007
9.300
9.518
9.206
9.453
386,765
+0.36(+3.94%)
Dec 04, 2007
9.284
9.445
9.043
9.095
422,258
-0.30(-3.14%)
Dec 03, 2007
9.564
9.696
9.304
9.390
474,051
-0.05(-0.51%)
Nov 30, 2007
9.861
9.888
9.424
9.438
522,473
-0.26(-2.73%)
Nov 29, 2007
9.643
9.867
9.614
9.702
319,434
+0.03(+0.32%)
Nov 28, 2007
9.532
9.714
9.464
9.671
635,736
+0.27(+2.87%)
Nov 27, 2007
9.323
9.560
9.181
9.401
753,697
+0.05(+0.55%)
Nov 26, 2007
9.384
9.570
9.321
9.350
607,029
-0.05(-0.57%)
Nov 23, 2007
9.361
9.480
9.292
9.403
244,273
+0.07(+0.78%)
Nov 21, 2007
9.325
9.729
9.290
9.330
446,790
-0.06(-0.67%)
Nov 20, 2007
9.403
9.698
9.102
9.394
793,365
-0.06(-0.63%)
Nov 19, 2007
9.493
9.566
9.307
9.453
661,416
-0.16(-1.69%)
Nov 16, 2007
9.560
9.629
9.361
9.616
777,707
+0.07(+0.78%)
Nov 15, 2007
9.706
9.809
9.445
9.541
755,263
-0.23(-2.35%)
Nov 14, 2007
10.06
10.06
9.532
9.771
623,731
-0.29(-2.89%)
Nov 13, 2007
9.677
10.08
9.553
10.06
665,487
+0.49(+5.17%)
Nov 12, 2007
9.482
9.763
9.428
9.568
573,102
+0.06(+0.60%)
Nov 09, 2007
9.696
9.696
9.428
9.510
620,182
-0.18(-1.90%)
Nov 08, 2007
9.702
9.773
9.509
9.694
556,399
+0.10(+1.00%)
Nov 07, 2007
9.750
9.750
9.472
9.599
843,525
-0.12(-1.22%)
Nov 06, 2007
9.677
9.737
9.244
9.717
800,672
+0.14(+1.42%)
Nov 05, 2007
9.602
9.706
9.436
9.581
825,204
-0.19(-1.94%)
Nov 02, 2007
9.884
9.884
9.474
9.771
740,126
+0.11(+1.15%)
Nov 01, 2007
9.771
10.10
9.558
9.660
1,705,736
-0.77(-7.38%)
Oct 31, 2007
10.11
10.45
10.07
10.43
617,990
+0.34(+3.40%)
Oct 30, 2007
10.32
10.35
10.02
10.09
506,292
-0.30(-2.88%)
Oct 29, 2007
10.26
10.42
10.18
10.39
627,385
+0.02(+0.20%)
Oct 26, 2007
10.24
10.37
10.09
10.37
386,765
+0.29(+2.89%)
Oct 25, 2007
10.13
10.19
9.922
10.07
415,473
-0.05(-0.45%)
Oct 24, 2007
9.811
10.14
9.543
10.12
485,936
+0.25(+2.56%)
Oct 23, 2007
9.903
10.00
9.650
9.867
408,165
+0.08(+0.80%)
Oct 22, 2007
9.664
9.851
9.514
9.788
452,531
+0.08(+0.85%)
Oct 19, 2007
10.08
10.08
9.652
9.706
853,911
-0.39(-3.85%)
Oct 18, 2007
9.769
10.11
9.769
10.09
246,882
+0.23(+2.33%)
Oct 17, 2007
10.00
10.00
9.740
9.865
404,512
-0.00(-0.02%)
Oct 16, 2007
9.880
10.04
9.775
9.867
389,375
+0.00(+0.00%)
Oct 15, 2007
9.940
9.940
9.340
9.867
1,114,887
-0.26(-2.61%)
Oct 12, 2007
10.03
10.18
9.913
10.13
231,224
+0.07(+0.74%)
Oct 11, 2007
10.21
10.42
9.896
10.06
456,707
-0.12(-1.20%)
Oct 10, 2007
10.24
10.42
10.13
10.18
579,365
-0.12(-1.21%)
Oct 09, 2007
9.907
10.44
9.901
10.30
669,663
+0.40(+4.08%)
Oct 08, 2007
10.20
10.35
9.846
9.899
360,668
-0.30(-2.97%)
Oct 05, 2007
10.10
10.30
9.988
10.20
649,829
+0.25(+2.52%)
Oct 04, 2007
9.802
10.01
9.760
9.951
461,926
+0.15(+1.52%)
Oct 03, 2007
9.953
9.957
9.731
9.802
383,112
-0.19(-1.90%)
Oct 02, 2007
9.924
10.09
9.708
9.991
712,463
+0.09(+0.95%)
Oct 01, 2007
9.438
9.943
9.405
9.897
638,868
+0.44(+4.66%)
Sep 28, 2007
9.637
9.719
9.342
9.457
449,921
-0.14(-1.48%)
Sep 27, 2007
9.455
9.599
9.455
9.599
356,492
+0.16(+1.73%)
Sep 26, 2007
9.292
9.520
9.292
9.436
341,877
+0.19(+2.03%)
Sep 25, 2007
9.181
9.403
9.079
9.248
723,424
+0.05(+0.50%)
Sep 24, 2007
9.158
9.292
8.905
9.202
725,511
+0.03(+0.38%)
Sep 21, 2007
9.150
9.321
9.122
9.168
893,580
+0.10(+1.14%)
Sep 20, 2007
9.215
9.300
8.955
9.064
386,243
-0.13(-1.38%)
Sep 19, 2007
9.169
9.258
9.068
9.191
718,726
+0.12(+1.29%)
Sep 18, 2007
8.681
9.077
8.606
9.074
882,097
+0.42(+4.89%)
Sep 17, 2007
8.612
8.767
8.566
8.650
787,624
+0.05(+0.58%)
Sep 14, 2007
8.353
8.621
8.334
8.600
380,502
+0.18(+2.16%)
Sep 13, 2007
8.416
8.577
8.303
8.418
567,882
+0.04(+0.43%)
Sep 12, 2007
8.572
8.614
8.321
8.382
543,351
-0.19(-2.21%)
Sep 11, 2007
8.384
8.589
8.221
8.572
652,438
+0.17(+2.03%)
Sep 10, 2007
8.420
8.422
7.964
8.401
604,419
+0.03(+0.39%)
Sep 07, 2007
8.551
8.551
8.332
8.369
499,507
-0.28(-3.19%)
Sep 06, 2007
8.507
8.738
8.478
8.644
444,702
+0.15(+1.76%)
Sep 05, 2007
8.784
8.784
8.432
8.495
637,302
-0.33(-3.73%)
Sep 04, 2007
8.748
8.894
8.710
8.825
467,668
+0.07(+0.85%)
Aug 31, 2007
8.566
8.794
8.470
8.750
567,360
+0.28(+3.33%)
Aug 30, 2007
8.612
8.989
8.332
8.468
1,419,706
-0.14(-1.67%)
Aug 29, 2007
8.257
8.698
8.257
8.612
616,946
+0.40(+4.85%)
Aug 28, 2007
8.497
8.514
8.213
8.213
483,326
-0.32(-3.77%)
Aug 27, 2007
8.604
8.646
8.491
8.535
339,790
-0.06(-0.71%)
Aug 24, 2007
8.401
8.650
8.384
8.597
346,053
+0.21(+2.56%)
Aug 23, 2007
8.698
8.717
8.382
8.382
447,834
-0.26(-2.99%)
Aug 22, 2007
8.669
8.731
8.554
8.641
464,536
+0.04(+0.45%)
Aug 21, 2007
8.528
8.782
8.351
8.602
624,775
+0.07(+0.88%)
Aug 20, 2007
9.020
9.024
8.432
8.528
716,638
-0.47(-5.20%)
Aug 17, 2007
9.081
9.225
8.951
8.995
983,355
+0.29(+3.30%)
Aug 16, 2007
8.277
8.899
8.189
8.708
964,043
+0.46(+5.53%)
Aug 15, 2007
8.487
8.621
8.244
8.252
423,302
-0.22(-2.56%)
Aug 14, 2007
8.547
8.677
8.459
8.468
380,502
-0.08(-0.92%)
Aug 13, 2007
8.717
8.867
8.543
8.547
649,307
-0.14(-1.59%)
Aug 10, 2007
8.966
9.102
8.583
8.685
1,324,189
-0.37(-4.06%)
Aug 09, 2007
8.995
9.139
8.832
9.053
1,563,765
-0.02(-0.23%)
Aug 08, 2007
8.516
9.108
8.459
9.074
1,806,994
+0.64(+7.59%)
Aug 07, 2007
8.010
8.487
8.005
8.434
698,370
+0.40(+5.01%)
Aug 06, 2007
7.880
8.112
7.750
8.031
916,546
+0.12(+1.50%)
Aug 03, 2007
8.039
8.162
7.913
7.913
692,629
-0.25(-3.05%)
Aug 02, 2007
8.125
8.217
7.951
8.162
791,277
+0.05(+0.64%)
Aug 01, 2007
7.665
8.131
7.570
8.110
1,351,331
+0.42(+5.40%)
Jul 31, 2007
7.790
7.834
7.664
7.694
971,872
+0.00(+0.00%)
Jul 30, 2007
7.635
7.763
7.568
7.694
700,458
+0.09(+1.13%)
Jul 27, 2007
7.679
7.754
7.608
7.608
724,990
-0.06(-0.72%)
Jul 26, 2007
7.664
7.773
7.539
7.664
945,775
-0.08(-1.04%)
Jul 25, 2007
7.587
7.844
7.568
7.744
1,091,921
+0.27(+3.59%)
Jul 24, 2007
8.047
8.064
7.447
7.476
806,414
-0.56(-6.94%)
Jul 23, 2007
8.085
8.104
8.018
8.033
374,238
-0.02(-0.29%)
Jul 20, 2007
8.359
8.369
7.970
8.056
971,350
-0.32(-3.84%)
Jul 19, 2007
8.372
8.411
8.330
8.378
443,136
+0.04(+0.53%)
Jul 18, 2007
8.420
8.466
8.139
8.334
663,399
-0.11(-1.29%)
Jul 17, 2007
8.267
8.512
8.265
8.443
454,097
+0.18(+2.16%)
Jul 16, 2007
8.167
8.328
8.162
8.265
566,316
+0.10(+1.20%)
Jul 13, 2007
8.256
8.256
8.098
8.167
237,487
-0.09(-1.09%)
Jul 12, 2007
8.114
8.271
8.095
8.257
268,282
+0.19(+2.38%)
Jul 11, 2007
8.052
8.110
8.047
8.066
537,609
+0.01(+0.17%)
Jul 10, 2007
8.219
8.219
8.047
8.052
383,112
-0.18(-2.14%)
Jul 09, 2007
8.248
8.325
8.181
8.229
318,912
+0.02(+0.23%)
Jul 06, 2007
8.200
8.254
8.167
8.210
281,331
+0.03(+0.42%)
Jul 05, 2007
8.146
8.185
8.089
8.175
217,131
+0.05(+0.59%)
Jul 03, 2007
8.190
8.190
8.095
8.127
146,146
-0.07(-0.86%)
Jul 02, 2007
8.095
8.250
8.093
8.198
641,477
+0.14(+1.69%)
Jun 29, 2007
8.162
8.192
8.060
8.062
565,273
-0.07(-0.80%)
Jun 28, 2007
8.190
8.248
8.104
8.127
556,921
-0.04(-0.54%)
Jun 27, 2007
8.047
8.171
8.037
8.171
600,765
+0.10(+1.26%)
Jun 26, 2007
8.062
8.093
8.047
8.070
383,112
+0.01(+0.10%)
Jun 25, 2007
8.085
8.123
8.047
8.062
794,409
-0.03(-0.40%)
Jun 22, 2007
8.181
8.198
8.058
8.095
1,282,433
-0.09(-1.05%)
Jun 21, 2007
8.133
8.181
8.075
8.181
479,151
+0.07(+0.92%)
Jun 20, 2007
8.112
8.177
7.913
8.106
1,116,453
-0.02(-0.19%)
Jun 19, 2007
8.143
8.181
8.014
8.121
480,716
-0.03(-0.38%)
Jun 18, 2007
8.152
8.468
8.075
8.152
757,350
+0.02(+0.26%)
Jun 15, 2007
8.238
8.256
8.112
8.131
1,195,267
+0.07(+0.90%)
Jun 14, 2007
8.108
8.162
8.008
8.058
789,190
-0.06(-0.76%)
Jun 13, 2007
7.999
8.171
7.999
8.120
386,243
+0.15(+1.85%)
Jun 12, 2007
8.010
8.143
7.936
7.972
719,770
-0.06(-0.76%)
Jun 11, 2007
8.114
8.114
7.970
8.033
685,843
-0.10(-1.20%)
Jun 08, 2007
8.133
8.143
8.026
8.131
302,731
+0.00(+0.05%)
Jun 07, 2007
8.104
8.179
8.031
8.127
615,380
+0.00(+0.00%)
Jun 06, 2007
8.066
8.144
8.045
8.127
361,712
+0.04(+0.45%)
Jun 05, 2007
8.143
8.143
8.012
8.091
976,570
-0.05(-0.61%)
Jun 04, 2007
8.162
8.164
8.068
8.141
644,087
+0.07(+0.81%)
Jun 01, 2007
8.227
8.275
8.066
8.075
1,068,955
-0.14(-1.75%)
May 31, 2007
7.974
8.392
7.823
8.219
2,901,525
+0.36(+4.63%)
May 30, 2007
7.535
7.899
7.495
7.855
1,261,164
+0.32(+4.25%)
May 29, 2007
7.510
7.568
7.478
7.535
1,068,433
+0.04(+0.56%)
May 25, 2007
7.462
7.510
7.430
7.493
236,965
+0.06(+0.77%)
May 24, 2007
7.397
7.505
7.380
7.436
639,390
+0.03(+0.39%)
May 23, 2007
7.414
7.451
7.376
7.407
375,282
-0.01(-0.10%)
May 22, 2007
7.437
7.468
7.393
7.414
423,302
-0.02(-0.31%)
May 21, 2007
7.248
7.457
7.248
7.437
448,355
+0.19(+2.62%)
May 18, 2007
7.135
7.300
7.119
7.248
254,712
+0.12(+1.69%)
May 17, 2007
7.127
7.142
7.060
7.127
324,131
-0.03(-0.37%)
May 16, 2007
7.137
7.165
7.062
7.154
276,112
+0.03(+0.48%)
May 15, 2007
7.079
7.257
7.079
7.119
539,175
+0.02(+0.30%)
May 14, 2007
7.165
7.177
6.991
7.098
537,609
-0.08(-1.15%)
May 11, 2007
6.964
7.200
6.964
7.181
217,653
+0.26(+3.74%)
May 10, 2007
7.223
7.223
6.920
6.922
396,682
-0.33(-4.59%)
May 09, 2007
7.223
7.324
7.127
7.255
281,853
+0.00(+0.05%)
May 08, 2007
7.357
7.357
7.190
7.252
343,965
-0.12(-1.59%)
May 07, 2007
7.313
7.403
7.275
7.369
232,790
+0.07(+0.89%)
May 04, 2007
7.254
7.315
7.219
7.303
205,648
+0.05(+0.69%)
May 03, 2007
7.185
7.317
7.150
7.254
372,673
+0.14(+1.91%)
May 02, 2007
6.957
7.164
6.868
7.118
195,209
+0.16(+2.31%)
May 01, 2007
6.926
7.010
6.861
6.957
263,585
+0.03(+0.44%)
Apr 30, 2007
7.119
7.185
6.909
6.926
555,355
-0.19(-2.69%)
Apr 27, 2007
7.112
7.252
7.031
7.118
341,355
+0.00(+0.00%)
Apr 26, 2007
7.098
7.133
7.020
7.118
180,595
+0.01(+0.08%)
Apr 25, 2007
7.156
7.156
7.018
7.112
471,843
+0.02(+0.32%)
Apr 24, 2007
7.089
7.123
7.008
7.089
251,058
+0.01(+0.14%)
Apr 23, 2007
7.194
7.223
7.058
7.079
237,487
-0.13(-1.78%)
Apr 20, 2007
7.204
7.242
7.150
7.208
239,053
+0.09(+1.29%)
Apr 19, 2007
7.060
7.185
7.001
7.116
328,307
+0.03(+0.49%)
Apr 18, 2007
7.098
7.141
7.072
7.081
117,438
-0.03(-0.48%)
Apr 17, 2007
7.165
7.173
7.050
7.116
410,775
-0.02(-0.30%)
Apr 16, 2007
7.012
7.146
6.974
7.137
499,611
+0.17(+2.50%)
Apr 13, 2007
6.792
6.962
6.727
6.962
246,882
+0.17(+2.48%)
Apr 12, 2007
6.811
6.811
6.729
6.794
221,307
-0.03(-0.45%)
Apr 11, 2007
6.945
6.945
6.773
6.824
298,556
-0.11(-1.58%)
Apr 10, 2007
6.897
6.953
6.888
6.934
105,956
+0.04(+0.53%)
Apr 09, 2007
6.960
6.960
6.842
6.897
183,204
-0.07(-0.94%)
Apr 05, 2007
6.983
7.075
6.955
6.962
126,312
-0.02(-0.22%)
Apr 04, 2007
7.118
7.118
6.974
6.978
134,663
-0.13(-1.86%)
Apr 03, 2007
6.983
7.188
6.970
7.110
158,673
+0.14(+2.06%)
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.