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
Steelcase Inc
(NY:
SCS
)
13.76
+0.10 (+0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 28, 2013
9.889
10.06
9.694
9.943
2,371,686
-0.17(-1.67%)
Mar 27, 2013
10.13
10.18
10.10
10.11
1,838,650
-0.07(-0.66%)
Mar 26, 2013
10.23
10.23
10.11
10.18
1,198,587
-0.01(-0.07%)
Mar 25, 2013
10.15
10.26
10.13
10.19
1,687,365
+0.06(+0.60%)
Mar 22, 2013
10.15
10.17
10.06
10.13
1,895,569
+0.02(+0.20%)
Mar 21, 2013
10.15
10.21
10.02
10.11
1,699,596
-0.09(-0.93%)
Mar 20, 2013
10.23
10.26
10.13
10.20
1,500,337
+0.01(+0.13%)
Mar 19, 2013
10.27
10.31
10.08
10.19
1,473,037
-0.09(-0.85%)
Mar 18, 2013
10.11
10.30
10.04
10.27
1,022,996
+0.07(+0.66%)
Mar 15, 2013
10.27
10.40
10.09
10.21
1,484,024
-0.20(-1.88%)
Mar 14, 2013
10.23
10.43
10.23
10.40
841,277
+0.20(+1.99%)
Mar 13, 2013
10.16
10.27
10.13
10.20
1,066,172
+0.05(+0.47%)
Mar 12, 2013
10.19
10.24
10.11
10.15
821,753
-0.04(-0.40%)
Mar 11, 2013
10.31
10.36
10.17
10.19
1,034,651
-0.18(-1.76%)
Mar 08, 2013
10.29
10.53
10.22
10.38
957,948
+0.18(+1.72%)
Mar 07, 2013
10.21
10.21
10.09
10.20
769,316
-0.01(-0.13%)
Mar 06, 2013
10.25
10.32
10.10
10.21
1,081,568
-0.01(-0.07%)
Mar 05, 2013
9.802
10.23
9.761
10.22
1,793,791
+0.47(+4.85%)
Mar 04, 2013
9.579
9.775
9.572
9.748
719,570
+0.11(+1.19%)
Mar 01, 2013
9.471
9.849
9.329
9.633
1,199,474
+0.08(+0.85%)
Feb 28, 2013
9.525
9.619
9.525
9.552
606,297
+0.03(+0.28%)
Feb 27, 2013
9.255
9.586
9.243
9.525
770,476
+0.26(+2.84%)
Feb 26, 2013
9.235
9.322
9.160
9.262
847,398
+0.07(+0.81%)
Feb 25, 2013
9.356
9.451
9.174
9.187
1,548,901
-0.12(-1.31%)
Feb 22, 2013
9.241
9.349
9.228
9.309
449,565
+0.14(+1.55%)
Feb 21, 2013
9.208
9.268
9.100
9.167
792,759
-0.05(-0.51%)
Feb 20, 2013
9.397
9.417
9.201
9.214
986,023
-0.16(-1.73%)
Feb 19, 2013
9.309
9.376
9.248
9.376
1,629,113
+0.09(+1.02%)
Feb 15, 2013
9.208
9.349
9.174
9.282
585,848
+0.11(+1.18%)
Feb 14, 2013
9.147
9.208
9.120
9.174
539,535
+0.01(+0.15%)
Feb 13, 2013
9.174
9.187
9.106
9.160
745,887
+0.02(+0.22%)
Feb 12, 2013
8.985
9.187
8.971
9.140
809,750
+0.19(+2.11%)
Feb 11, 2013
9.005
9.046
8.951
8.951
920,418
-0.05(-0.60%)
Feb 08, 2013
8.938
9.086
8.938
9.005
858,205
+0.11(+1.21%)
Feb 07, 2013
8.965
9.079
8.863
8.897
1,290,677
-0.05(-0.60%)
Feb 06, 2013
8.958
8.978
8.863
8.951
1,179,306
-0.16(-1.70%)
Feb 04, 2013
9.181
9.349
9.057
9.106
698,978
-0.11(-1.24%)
Feb 01, 2013
9.255
9.329
9.174
9.221
763,489
+0.02(+0.22%)
Jan 31, 2013
9.201
9.390
9.127
9.201
892,575
+0.00(+0.00%)
Jan 30, 2013
9.275
9.343
9.147
9.201
741,302
-0.07(-0.73%)
Jan 29, 2013
9.295
9.343
9.218
9.268
642,505
-0.02(-0.22%)
Jan 28, 2013
9.174
9.336
9.093
9.289
686,697
+0.11(+1.18%)
Jan 25, 2013
9.282
9.309
9.130
9.181
981,117
-0.05(-0.58%)
Jan 24, 2013
9.073
9.248
9.032
9.235
982,387
+0.16(+1.79%)
Jan 23, 2013
9.154
9.208
8.985
9.073
904,909
-0.09(-0.96%)
Jan 22, 2013
9.133
9.187
9.066
9.160
691,872
+0.02(+0.22%)
Jan 18, 2013
9.174
9.268
9.012
9.140
802,622
-0.03(-0.37%)
Jan 17, 2013
9.181
9.336
9.106
9.174
950,808
+0.05(+0.59%)
Jan 16, 2013
9.127
9.160
8.978
9.120
859,907
-0.04(-0.44%)
Jan 15, 2013
8.992
9.221
8.932
9.160
647,693
+0.09(+0.97%)
Jan 14, 2013
9.032
9.100
8.958
9.073
976,012
+0.03(+0.37%)
Jan 11, 2013
9.059
9.127
8.877
9.039
516,268
+0.00(+0.00%)
Jan 10, 2013
9.140
9.154
9.012
9.039
539,613
-0.04(-0.45%)
Jan 09, 2013
9.066
9.154
8.938
9.079
1,024,049
+0.02(+0.22%)
Jan 08, 2013
8.863
9.113
8.762
9.059
1,354,930
+0.18(+2.05%)
Jan 07, 2013
8.890
8.992
8.857
8.877
688,299
-0.03(-0.38%)
Jan 04, 2013
8.944
8.990
8.863
8.911
727,961
-0.02(-0.23%)
Jan 03, 2013
8.803
9.046
8.742
8.931
1,138,987
+0.18(+2.00%)
Jan 02, 2013
8.728
8.809
8.607
8.755
1,334,279
+0.15(+1.73%)
Dec 31, 2012
8.215
8.634
8.141
8.607
1,380,454
+0.39(+4.77%)
Dec 28, 2012
8.215
8.418
8.182
8.215
1,234,810
-0.02(-0.25%)
Dec 27, 2012
8.364
8.431
8.168
8.236
1,293,145
-0.13(-1.53%)
Dec 26, 2012
8.472
8.512
8.283
8.364
1,166,843
-0.07(-0.88%)
Dec 24, 2012
8.445
8.566
8.323
8.438
804,352
-0.03(-0.40%)
Dec 21, 2012
8.560
8.614
8.411
8.472
2,811,475
-0.26(-2.94%)
Dec 20, 2012
7.763
9.005
7.709
8.728
6,364,442
+0.95(+12.14%)
Dec 19, 2012
7.770
7.864
7.763
7.783
1,985,153
+0.02(+0.26%)
Dec 18, 2012
7.736
7.783
7.658
7.763
2,308,248
+0.04(+0.52%)
Dec 17, 2012
7.709
7.885
7.682
7.723
1,483,381
+0.02(+0.26%)
Dec 14, 2012
7.709
7.770
7.561
7.702
1,123,935
-0.05(-0.70%)
Dec 13, 2012
7.709
7.817
7.656
7.756
1,043,101
+0.03(+0.44%)
Dec 12, 2012
7.749
7.783
7.636
7.723
1,946,275
+0.02(+0.26%)
Dec 11, 2012
7.729
7.782
7.676
7.702
927,381
-0.01(-0.09%)
Dec 10, 2012
7.736
7.803
7.656
7.709
919,919
-0.02(-0.26%)
Dec 07, 2012
7.702
7.743
7.569
7.729
846,448
+0.07(+0.87%)
Dec 06, 2012
7.575
7.662
7.408
7.662
828,880
+0.07(+0.88%)
Dec 05, 2012
7.910
7.910
7.562
7.595
973,826
-0.31(-3.90%)
Dec 04, 2012
7.696
7.923
7.669
7.903
1,663,776
+0.11(+1.37%)
Nov 30, 2012
7.836
7.857
7.769
7.796
1,469,429
-0.01(-0.09%)
Nov 29, 2012
7.729
7.903
7.662
7.803
1,756,603
+0.13(+1.66%)
Nov 28, 2012
7.676
7.682
7.455
7.676
1,566,008
+0.03(+0.35%)
Nov 27, 2012
7.488
7.682
7.468
7.649
1,340,294
+0.17(+2.24%)
Nov 26, 2012
7.388
7.569
7.354
7.481
1,002,828
+0.07(+0.99%)
Nov 23, 2012
7.334
7.535
7.287
7.408
590,045
+0.11(+1.47%)
Nov 21, 2012
7.301
7.334
7.274
7.301
676,738
+0.02(+0.28%)
Nov 20, 2012
7.059
7.361
7.013
7.281
794,599
+0.21(+3.03%)
Nov 19, 2012
7.086
7.133
6.993
7.066
641,967
+0.08(+1.15%)
Nov 16, 2012
6.725
6.999
6.631
6.986
860,738
+0.24(+3.57%)
Nov 15, 2012
6.798
6.845
6.678
6.745
755,057
-0.05(-0.69%)
Nov 14, 2012
7.026
7.046
6.731
6.792
1,195,158
-0.21(-3.06%)
Nov 13, 2012
6.912
7.183
6.852
7.006
1,037,259
+0.05(+0.77%)
Nov 12, 2012
6.972
7.013
6.838
6.952
589,503
+0.00(+0.00%)
Nov 09, 2012
6.872
7.009
6.825
6.952
691,550
+0.03(+0.39%)
Nov 08, 2012
7.019
7.086
6.926
6.926
1,069,517
-0.11(-1.52%)
Nov 07, 2012
6.993
7.053
6.859
7.033
1,183,008
-0.07(-1.04%)
Nov 06, 2012
6.932
7.150
6.872
7.106
517,632
+0.23(+3.41%)
Nov 05, 2012
6.852
6.899
6.778
6.872
564,425
+0.01(+0.10%)
Nov 02, 2012
7.013
7.033
6.845
6.865
932,877
-0.09(-1.25%)
Nov 01, 2012
6.738
6.966
6.731
6.952
653,317
+0.25(+3.70%)
Oct 31, 2012
6.785
6.825
6.644
6.705
677,892
-0.06(-0.89%)
Oct 26, 2012
6.859
6.765
6.765
6.765
466,272
-0.08(-1.17%)
Oct 25, 2012
6.751
6.899
6.728
6.845
699,650
+0.17(+2.51%)
Oct 24, 2012
6.818
6.832
6.651
6.678
675,185
-0.11(-1.58%)
Oct 23, 2012
6.798
6.825
6.688
6.785
636,651
-0.13(-1.84%)
Oct 19, 2012
6.979
6.979
6.798
6.912
621,800
-0.14(-1.99%)
Oct 18, 2012
6.966
7.053
6.892
7.053
582,001
+0.07(+1.06%)
Oct 17, 2012
6.966
7.059
6.939
6.979
525,614
+0.01(+0.19%)
Oct 16, 2012
6.872
7.019
6.872
6.966
584,115
+0.13(+1.96%)
Oct 15, 2012
6.651
6.852
6.644
6.832
702,601
+0.21(+3.24%)
Oct 12, 2012
6.785
6.812
6.597
6.617
796,537
-0.15(-2.27%)
Oct 11, 2012
6.972
6.999
6.731
6.771
810,407
-0.15(-2.13%)
Oct 10, 2012
6.805
6.926
6.775
6.919
855,545
+0.15(+2.18%)
Oct 09, 2012
6.926
6.952
6.765
6.771
665,876
-0.14(-2.03%)
Oct 08, 2012
7.053
7.066
6.905
6.912
547,361
-0.16(-2.27%)
Oct 05, 2012
7.033
7.187
7.006
7.073
791,575
+0.09(+1.25%)
Oct 04, 2012
6.939
7.033
6.885
6.986
1,047,334
+0.10(+1.46%)
Oct 03, 2012
6.758
6.899
6.658
6.885
1,069,378
+0.16(+2.39%)
Oct 02, 2012
6.771
6.798
6.651
6.725
929,725
-0.01(-0.10%)
Oct 01, 2012
6.718
6.798
6.644
6.731
2,047,590
+0.13(+2.03%)
Sep 28, 2012
6.410
6.617
6.383
6.597
1,067,089
+0.14(+2.18%)
Sep 27, 2012
6.356
6.497
6.289
6.457
943,307
+0.11(+1.69%)
Sep 26, 2012
6.310
6.423
6.250
6.350
1,178,758
+0.06(+0.95%)
Sep 25, 2012
6.409
6.442
6.250
6.290
1,148,431
-0.09(-1.35%)
Sep 24, 2012
6.170
6.383
6.084
6.376
1,103,643
+0.24(+3.89%)
Sep 21, 2012
6.330
6.356
6.124
6.137
1,815,149
-0.09(-1.49%)
Sep 20, 2012
6.635
6.821
6.190
6.230
2,681,419
-0.11(-1.68%)
Sep 19, 2012
6.303
6.363
6.257
6.336
1,347,784
+0.03(+0.53%)
Sep 18, 2012
6.396
6.456
6.277
6.303
1,083,530
-0.31(-4.62%)
Sep 17, 2012
6.927
6.927
6.595
6.608
834,024
-0.36(-5.14%)
Sep 14, 2012
6.807
6.967
6.787
6.967
837,030
+0.20(+2.94%)
Sep 13, 2012
6.542
6.768
6.476
6.768
842,178
+0.23(+3.45%)
Sep 12, 2012
6.515
6.588
6.449
6.542
525,371
+0.03(+0.41%)
Sep 11, 2012
6.562
6.614
6.489
6.515
371,944
-0.04(-0.61%)
Sep 10, 2012
6.535
6.618
6.515
6.555
500,003
+0.03(+0.41%)
Sep 07, 2012
6.456
6.602
6.442
6.529
768,107
+0.11(+1.65%)
Sep 06, 2012
6.409
6.423
6.257
6.423
903,291
+0.06(+0.94%)
Sep 05, 2012
6.482
6.495
6.350
6.363
675,874
-0.14(-2.14%)
Sep 04, 2012
6.416
6.515
6.227
6.502
794,849
+0.07(+1.03%)
Aug 31, 2012
6.542
6.542
6.403
6.436
743,883
-0.03(-0.51%)
Aug 30, 2012
6.442
6.522
6.442
6.469
2,069,889
-0.01(-0.20%)
Aug 29, 2012
6.462
6.522
6.442
6.482
1,294,559
+0.11(+1.66%)
Aug 27, 2012
6.489
6.522
6.350
6.376
1,523,789
-0.08(-1.23%)
Aug 24, 2012
6.403
6.515
6.403
6.456
728,067
+0.02(+0.31%)
Aug 23, 2012
6.416
6.469
6.369
6.436
1,644,740
+0.03(+0.41%)
Aug 22, 2012
6.383
6.489
6.383
6.409
870,556
+0.03(+0.42%)
Aug 21, 2012
6.369
6.442
6.336
6.383
1,151,869
+0.07(+1.05%)
Aug 20, 2012
6.383
6.429
6.316
6.316
961,826
-0.07(-1.04%)
Aug 17, 2012
6.197
6.409
6.197
6.383
866,230
+0.19(+3.11%)
Aug 16, 2012
6.150
6.290
6.071
6.190
1,007,383
+0.03(+0.43%)
Aug 15, 2012
6.038
6.164
6.011
6.164
433,847
+0.11(+1.75%)
Aug 14, 2012
6.071
6.137
6.018
6.058
384,419
+0.02(+0.33%)
Aug 13, 2012
6.005
6.058
5.951
6.038
334,087
+0.00(+0.00%)
Aug 10, 2012
5.971
6.071
5.905
6.038
275,897
+0.06(+1.00%)
Aug 09, 2012
5.978
6.044
5.958
5.978
690,331
+0.00(+0.00%)
Aug 08, 2012
6.031
6.084
5.971
5.978
929,472
-0.09(-1.53%)
Aug 07, 2012
6.011
6.077
6.005
6.071
772,775
+0.12(+2.01%)
Aug 06, 2012
5.951
5.985
5.872
5.951
625,535
+0.01(+0.11%)
Aug 03, 2012
5.739
5.945
5.699
5.945
1,126,266
+0.33(+5.91%)
Aug 02, 2012
5.613
5.686
5.494
5.613
808,312
-0.05(-0.94%)
Aug 01, 2012
5.732
5.786
5.660
5.666
1,000,516
-0.02(-0.35%)
Jul 31, 2012
5.673
5.739
5.660
5.686
660,023
-0.02(-0.35%)
Jul 30, 2012
5.799
5.839
5.626
5.706
665,026
-0.09(-1.60%)
Jul 27, 2012
5.540
5.839
5.533
5.799
1,127,978
+0.31(+5.56%)
Jul 26, 2012
5.368
5.500
5.268
5.494
1,001,728
+0.25(+4.68%)
Jul 25, 2012
5.261
5.314
5.062
5.248
1,404,191
+0.03(+0.51%)
Jul 24, 2012
5.474
5.494
5.222
5.222
1,508,435
-0.23(-4.14%)
Jul 23, 2012
5.620
5.620
5.414
5.447
847,606
-0.29(-4.98%)
Jul 20, 2012
5.845
5.865
5.679
5.732
609,436
-0.17(-2.92%)
Jul 19, 2012
5.912
5.932
5.772
5.905
553,726
+0.02(+0.34%)
Jul 18, 2012
5.759
5.892
5.732
5.885
653,946
+0.12(+2.07%)
Jul 17, 2012
5.825
5.839
5.653
5.766
600,068
-0.02(-0.34%)
Jul 16, 2012
5.965
5.965
5.772
5.786
569,955
-0.19(-3.11%)
Jul 13, 2012
5.932
6.064
5.912
5.971
525,114
+0.06(+1.01%)
Jul 12, 2012
5.971
5.978
5.859
5.912
488,416
-0.09(-1.55%)
Jul 11, 2012
5.965
6.038
5.938
6.005
653,071
+0.04(+0.67%)
Jul 10, 2012
6.097
6.117
5.938
5.965
522,200
-0.07(-1.10%)
Jul 09, 2012
6.038
6.064
5.819
6.031
657,671
+0.00(+0.00%)
Jul 06, 2012
6.084
6.157
6.018
6.031
701,832
-0.13(-2.15%)
Jul 05, 2012
6.184
6.210
6.111
6.164
871,243
-0.03(-0.54%)
Jul 03, 2012
6.084
6.197
6.051
6.197
593,849
+0.13(+2.08%)
Jul 02, 2012
6.044
6.131
6.005
6.071
1,171,633
+0.08(+1.33%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
May 01, 2012
5.665
5.829
5.580
5.665
1,048,406
-0.01(-0.12%)
Apr 30, 2012
5.914
5.927
5.671
5.671
930,283
-0.23(-3.89%)
Apr 27, 2012
5.954
5.954
5.790
5.901
862,826
-0.01(-0.22%)
Apr 26, 2012
6.046
6.111
5.908
5.914
543,138
-0.14(-2.28%)
Apr 25, 2012
6.072
6.203
6.026
6.052
519,809
+0.09(+1.43%)
Apr 24, 2012
5.875
6.055
5.829
5.967
602,640
+0.08(+1.34%)
Apr 23, 2012
5.822
5.895
5.744
5.888
803,383
-0.04(-0.66%)
Apr 20, 2012
5.901
6.065
5.744
5.927
1,311,941
+0.12(+2.03%)
Apr 19, 2012
6.078
6.078
5.763
5.809
1,181,344
-0.26(-4.32%)
Apr 18, 2012
6.111
6.137
5.954
6.072
685,244
-0.03(-0.43%)
Apr 17, 2012
5.960
6.210
5.934
6.098
645,431
+0.22(+3.80%)
Apr 16, 2012
5.987
6.052
5.829
5.875
862,855
-0.05(-0.89%)
Apr 13, 2012
6.039
6.039
5.881
5.927
1,014,501
-0.15(-2.48%)
Apr 12, 2012
5.881
6.105
5.875
6.078
712,925
+0.21(+3.58%)
Apr 11, 2012
5.881
5.907
5.809
5.868
608,451
+0.08(+1.36%)
Apr 10, 2012
6.000
6.046
5.790
5.790
944,722
-0.22(-3.61%)
Apr 09, 2012
5.927
6.032
5.914
6.006
662,949
-0.11(-1.72%)
Apr 05, 2012
6.124
6.197
6.062
6.111
662,096
-0.05(-0.75%)
Apr 04, 2012
6.151
6.220
6.052
6.157
930,361
-0.11(-1.78%)
Apr 03, 2012
6.223
6.325
6.203
6.269
1,140,190
+0.05(+0.74%)
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.