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
Citizens Inc
(NY:
CIA
)
2.980
+0.010 (+0.34%)
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
7.250
7.350
7.210
7.300
58,008
+0.01(+0.14%)
Mar 30, 2011
7.290
7.290
7.290
7.290
47,188
-0.02(-0.27%)
Mar 29, 2011
7.250
7.340
7.240
7.310
28,535
+0.08(+1.11%)
Mar 28, 2011
7.390
7.400
7.230
7.230
38,956
-0.15(-2.03%)
Mar 25, 2011
7.260
7.440
7.210
7.380
53,273
+0.18(+2.50%)
Mar 24, 2011
7.290
7.310
7.180
7.200
26,760
-0.05(-0.69%)
Mar 23, 2011
7.270
7.290
7.140
7.250
46,275
-0.05(-0.68%)
Mar 22, 2011
7.320
7.390
7.270
7.300
29,185
-0.05(-0.68%)
Mar 21, 2011
7.470
7.480
7.250
7.350
71,885
+0.01(+0.14%)
Mar 18, 2011
7.010
7.390
6.980
7.340
224,112
+0.37(+5.31%)
Mar 17, 2011
7.150
7.150
6.900
6.970
55,251
-0.02(-0.29%)
Mar 16, 2011
7.080
7.110
6.940
6.990
66,152
-0.14(-1.96%)
Mar 15, 2011
7.090
7.220
7.080
7.130
60,713
-0.09(-1.25%)
Mar 14, 2011
7.090
7.290
7.050
7.220
55,374
+0.01(+0.14%)
Mar 11, 2011
7.000
7.240
6.940
7.210
85,291
+0.26(+3.74%)
Mar 10, 2011
7.160
7.160
6.950
6.950
79,451
-0.36(-4.92%)
Mar 09, 2011
7.330
7.390
7.290
7.310
35,744
-0.01(-0.14%)
Mar 08, 2011
7.080
7.400
7.080
7.320
67,242
+0.22(+3.10%)
Mar 07, 2011
7.140
7.180
6.990
7.100
58,049
-0.03(-0.42%)
Mar 04, 2011
7.180
7.180
6.990
7.130
43,396
-0.07(-0.97%)
Mar 03, 2011
7.110
7.220
7.110
7.200
80,508
+0.18(+2.56%)
Mar 02, 2011
7.250
7.350
6.920
7.020
109,160
-0.23(-3.17%)
Mar 01, 2011
7.490
7.525
7.210
7.250
72,305
-0.21(-2.82%)
Feb 28, 2011
7.540
7.580
7.370
7.460
72,189
-0.02(-0.27%)
Feb 25, 2011
7.370
7.500
7.310
7.480
72,211
+0.15(+2.05%)
Feb 24, 2011
7.240
7.400
7.170
7.330
93,658
+0.09(+1.24%)
Feb 23, 2011
7.070
7.390
7.070
7.240
70,620
+0.17(+2.40%)
Feb 22, 2011
7.140
7.230
7.040
7.070
55,911
-0.16(-2.21%)
Feb 18, 2011
7.240
7.340
7.130
7.230
93,578
+0.03(+0.42%)
Feb 17, 2011
7.050
7.220
7.000
7.200
46,191
+0.14(+1.98%)
Feb 16, 2011
7.070
7.150
7.040
7.060
25,755
+0.01(+0.14%)
Feb 15, 2011
7.060
7.090
6.990
7.050
40,776
-0.01(-0.14%)
Feb 14, 2011
7.150
7.160
7.050
7.060
15,826
-0.11(-1.53%)
Feb 11, 2011
7.040
7.178
6.970
7.170
41,129
+0.13(+1.85%)
Feb 10, 2011
7.210
7.300
7.000
7.040
45,759
-0.24(-3.30%)
Feb 09, 2011
7.030
7.300
6.950
7.280
90,481
+0.19(+2.68%)
Feb 08, 2011
7.040
7.090
6.960
7.090
32,842
+0.04(+0.57%)
Feb 07, 2011
6.980
7.140
6.980
7.050
46,463
+0.06(+0.86%)
Feb 04, 2011
6.990
7.090
6.920
6.990
47,239
-0.02(-0.29%)
Feb 03, 2011
7.040
7.050
6.920
7.010
40,159
-0.05(-0.71%)
Feb 02, 2011
7.150
7.170
7.040
7.060
33,477
-0.12(-1.67%)
Feb 01, 2011
7.170
7.400
7.100
7.180
62,326
+0.05(+0.70%)
Jan 31, 2011
7.050
7.140
6.950
7.130
95,591
+0.08(+1.13%)
Jan 28, 2011
7.290
7.290
7.000
7.050
132,666
-0.26(-3.56%)
Jan 27, 2011
7.330
7.370
7.270
7.310
26,190
-0.05(-0.68%)
Jan 26, 2011
7.210
7.380
7.190
7.360
65,056
+0.16(+2.22%)
Jan 25, 2011
7.080
7.220
7.060
7.200
52,270
+0.06(+0.84%)
Jan 24, 2011
7.000
7.180
7.000
7.140
40,223
+0.13(+1.85%)
Jan 21, 2011
7.100
7.140
6.990
7.010
73,624
-0.07(-0.99%)
Jan 20, 2011
7.110
7.240
6.970
7.080
69,973
-0.09(-1.26%)
Jan 19, 2011
7.350
7.350
7.140
7.170
90,634
-0.21(-2.85%)
Jan 18, 2011
7.350
7.380
7.280
7.380
51,782
+0.00(+0.00%)
Jan 14, 2011
7.380
7.390
7.300
7.380
39,052
+0.01(+0.14%)
Jan 13, 2011
7.500
7.520
7.300
7.370
31,872
-0.14(-1.86%)
Jan 12, 2011
7.550
7.550
7.460
7.510
39,265
+0.04(+0.54%)
Jan 11, 2011
7.440
7.510
7.230
7.470
68,116
+0.05(+0.67%)
Jan 10, 2011
7.270
7.490
7.220
7.420
71,979
+0.09(+1.23%)
Jan 07, 2011
7.390
7.450
7.200
7.330
54,326
-0.04(-0.54%)
Jan 06, 2011
7.470
7.500
7.290
7.370
52,948
-0.11(-1.47%)
Jan 05, 2011
7.400
7.490
7.380
7.480
41,635
+0.09(+1.22%)
Jan 04, 2011
7.800
7.890
7.360
7.390
76,849
-0.40(-5.13%)
Jan 03, 2011
7.530
7.830
7.440
7.790
121,213
+0.34(+4.56%)
Dec 31, 2010
7.400
7.500
7.320
7.450
79,751
+0.04(+0.54%)
Dec 30, 2010
7.390
7.510
7.350
7.410
42,632
+0.00(+0.00%)
Dec 29, 2010
7.340
7.450
7.300
7.410
53,261
+0.07(+0.95%)
Dec 28, 2010
7.380
7.420
7.310
7.340
30,476
-0.05(-0.68%)
Dec 27, 2010
7.420
7.500
7.350
7.390
28,291
-0.06(-0.81%)
Dec 23, 2010
7.590
7.590
7.390
7.450
24,072
-0.14(-1.84%)
Dec 22, 2010
7.550
7.590
7.490
7.590
35,017
+0.06(+0.80%)
Dec 21, 2010
7.510
7.600
7.380
7.530
72,994
+0.08(+1.07%)
Dec 20, 2010
7.500
7.630
7.440
7.450
86,949
-0.05(-0.67%)
Dec 17, 2010
7.420
7.500
7.330
7.500
243,201
+0.08(+1.08%)
Dec 16, 2010
7.380
7.500
7.310
7.420
60,691
+0.06(+0.82%)
Dec 15, 2010
7.460
7.490
7.320
7.360
76,523
-0.10(-1.34%)
Dec 14, 2010
7.410
7.480
7.350
7.460
82,462
+0.11(+1.50%)
Dec 13, 2010
7.330
7.450
7.200
7.350
79,109
+0.04(+0.55%)
Dec 10, 2010
7.300
7.310
7.200
7.310
67,772
+0.02(+0.27%)
Dec 09, 2010
7.250
7.300
7.190
7.290
72,153
+0.07(+0.97%)
Dec 08, 2010
7.200
7.260
7.090
7.220
66,832
+0.04(+0.56%)
Dec 07, 2010
7.210
7.280
7.120
7.180
70,921
+0.02(+0.28%)
Dec 06, 2010
7.080
7.190
6.980
7.160
63,235
+0.05(+0.70%)
Dec 03, 2010
6.980
7.130
6.910
7.110
66,891
+0.08(+1.14%)
Dec 02, 2010
7.160
7.190
6.980
7.030
73,749
-0.15(-2.09%)
Dec 01, 2010
7.120
7.200
7.040
7.180
97,296
+0.18(+2.57%)
Nov 30, 2010
7.020
7.060
6.910
7.000
109,674
-0.12(-1.69%)
Nov 29, 2010
7.090
7.160
6.920
7.120
57,962
-0.04(-0.56%)
Nov 26, 2010
7.130
7.180
7.040
7.160
24,013
-0.03(-0.42%)
Nov 24, 2010
7.030
7.190
7.190
7.190
78,165
+0.23(+3.30%)
Nov 23, 2010
6.980
7.010
6.900
6.960
44,585
-0.08(-1.14%)
Nov 22, 2010
7.020
7.080
6.820
7.040
42,070
-0.04(-0.56%)
Nov 19, 2010
7.020
7.080
6.930
7.080
61,445
+0.07(+1.00%)
Nov 18, 2010
6.970
7.070
6.960
7.010
41,938
+0.12(+1.74%)
Nov 17, 2010
6.990
6.990
6.800
6.890
43,916
-0.09(-1.29%)
Nov 16, 2010
6.950
7.000
6.880
6.980
89,628
-0.05(-0.71%)
Nov 15, 2010
6.890
7.130
6.870
7.030
65,574
+0.18(+2.63%)
Nov 12, 2010
6.900
6.930
6.800
6.850
74,722
-0.14(-2.00%)
Nov 11, 2010
7.030
7.080
6.920
6.990
29,966
-0.14(-1.96%)
Nov 10, 2010
7.020
7.140
6.890
7.130
68,384
+0.14(+2.00%)
Nov 09, 2010
7.270
7.270
6.960
6.990
66,998
-0.28(-3.85%)
Nov 08, 2010
7.180
7.300
7.090
7.270
84,813
+0.03(+0.41%)
Nov 05, 2010
7.230
7.300
6.990
7.240
89,700
+0.01(+0.14%)
Nov 04, 2010
7.150
7.230
7.100
7.230
98,850
+0.20(+2.84%)
Nov 03, 2010
7.130
7.130
6.930
7.030
33,855
-0.08(-1.13%)
Nov 02, 2010
6.960
7.130
6.940
7.110
167,214
+0.23(+3.34%)
Nov 01, 2010
6.950
7.000
6.700
6.880
96,237
-0.04(-0.58%)
Oct 29, 2010
6.860
6.950
6.820
6.920
51,176
+0.03(+0.44%)
Oct 28, 2010
7.000
7.000
6.850
6.890
41,030
-0.05(-0.72%)
Oct 27, 2010
7.030
7.060
6.860
6.940
68,111
-0.13(-1.84%)
Oct 25, 2010
7.100
7.150
7.020
7.070
65,790
+0.01(+0.14%)
Oct 22, 2010
7.000
7.060
6.910
7.060
57,860
+0.08(+1.15%)
Oct 21, 2010
7.100
7.150
6.850
6.980
64,805
-0.09(-1.27%)
Oct 20, 2010
7.120
7.140
7.000
7.070
65,920
-0.02(-0.28%)
Oct 19, 2010
7.010
7.150
6.970
7.090
68,129
-0.05(-0.70%)
Oct 18, 2010
7.100
7.140
7.030
7.140
73,235
+0.07(+0.99%)
Oct 15, 2010
7.170
7.170
6.960
7.070
136,193
+0.01(+0.14%)
Oct 14, 2010
7.080
7.100
7.000
7.060
46,080
-0.01(-0.14%)
Oct 13, 2010
7.000
7.090
6.910
7.070
107,374
+0.09(+1.29%)
Oct 12, 2010
6.960
7.000
6.870
6.980
43,698
-0.02(-0.29%)
Oct 11, 2010
7.010
7.030
6.900
7.000
32,508
-0.03(-0.43%)
Oct 08, 2010
7.030
7.080
6.850
7.030
86,967
+0.19(+2.78%)
Oct 07, 2010
7.010
7.040
6.760
6.840
721
-0.18(-2.56%)
Oct 06, 2010
7.060
7.100
6.970
7.020
49,579
-0.07(-0.99%)
Oct 05, 2010
6.950
7.100
6.880
7.090
129,992
+0.18(+2.60%)
Oct 04, 2010
6.930
6.940
6.800
6.910
51,685
-0.06(-0.86%)
Oct 01, 2010
6.970
7.000
6.800
6.970
64,116
+0.08(+1.16%)
Sep 30, 2010
7.000
7.000
6.830
6.890
1,206
-0.08(-1.15%)
Sep 29, 2010
6.940
7.000
6.870
6.970
67,343
-0.02(-0.29%)
Sep 28, 2010
6.990
7.030
6.860
6.990
7,331
+0.07(+1.01%)
Sep 27, 2010
6.990
7.030
6.830
6.920
50,966
-0.09(-1.28%)
Sep 24, 2010
6.840
7.010
6.810
7.010
117,853
+0.29(+4.32%)
Sep 23, 2010
6.700
6.790
6.670
6.720
1,408
-0.01(-0.15%)
Sep 22, 2010
6.930
6.930
6.700
6.730
56,592
-0.21(-3.03%)
Sep 21, 2010
7.110
7.110
6.940
6.940
78,522
-0.20(-2.80%)
Sep 20, 2010
6.830
7.150
6.780
7.140
167,675
+0.31(+4.54%)
Sep 17, 2010
6.830
6.850
6.690
6.830
145,616
-0.03(-0.44%)
Sep 15, 2010
6.850
6.870
6.750
6.860
44,072
-0.03(-0.44%)
Sep 14, 2010
6.930
6.950
6.790
6.890
49,286
-0.05(-0.72%)
Sep 13, 2010
6.720
6.980
6.680
6.940
131,108
+0.29(+4.36%)
Sep 10, 2010
6.720
6.810
6.600
6.650
42,315
-0.06(-0.89%)
Sep 09, 2010
6.860
6.860
6.650
6.710
41,256
-0.04(-0.59%)
Sep 08, 2010
6.760
6.890
6.680
6.750
31,200
+0.03(+0.45%)
Sep 07, 2010
6.950
6.950
6.700
6.720
1,147
-0.24(-3.45%)
Sep 03, 2010
6.930
6.980
6.770
6.960
99,890
+0.14(+2.05%)
Sep 02, 2010
6.950
6.950
6.690
6.820
571
-0.06(-0.87%)
Sep 01, 2010
6.870
6.900
6.750
6.880
72,774
+0.17(+2.53%)
Aug 31, 2010
6.710
6.810
6.590
6.710
600
+0.07(+1.05%)
Aug 30, 2010
6.810
6.890
6.590
6.640
100,079
-0.22(-3.21%)
Aug 27, 2010
6.860
6.890
6.560
6.860
66,473
+0.30(+4.57%)
Aug 26, 2010
6.760
6.760
6.520
6.560
804
-0.19(-2.81%)
Aug 25, 2010
6.600
6.750
6.590
6.750
796
+0.12(+1.81%)
Aug 24, 2010
6.570
6.700
6.530
6.630
3,233
-0.02(-0.30%)
Aug 23, 2010
6.700
6.800
6.600
6.650
135,633
+0.00(+0.00%)
Aug 20, 2010
6.580
6.730
6.580
6.650
125,166
+0.06(+0.91%)
Aug 19, 2010
6.750
6.820
6.580
6.590
1,203
-0.20(-2.95%)
Aug 18, 2010
6.840
6.900
6.730
6.790
12,333
-0.08(-1.16%)
Aug 17, 2010
7.030
7.030
6.860
6.870
1,918
-0.12(-1.72%)
Aug 16, 2010
6.620
7.000
6.620
6.990
131,484
+0.33(+4.95%)
Aug 13, 2010
6.660
6.710
6.620
6.660
91,157
-0.02(-0.30%)
Aug 12, 2010
6.640
6.800
6.640
6.680
480
-0.01(-0.15%)
Aug 11, 2010
6.880
6.980
6.660
6.690
3,482
-0.34(-4.84%)
Aug 10, 2010
6.990
7.200
6.990
7.030
1,486
-0.07(-0.99%)
Aug 09, 2010
7.060
7.150
6.930
7.100
84,655
+0.03(+0.42%)
Aug 06, 2010
7.070
7.110
6.680
7.070
71,502
+0.14(+2.02%)
Aug 05, 2010
6.920
6.990
6.820
6.930
50,464
-0.02(-0.29%)
Aug 04, 2010
6.890
7.000
6.850
6.950
42,221
+0.08(+1.16%)
Aug 03, 2010
6.920
7.080
6.860
6.870
52,628
-0.10(-1.43%)
Aug 02, 2010
6.820
7.000
6.750
6.970
73,904
+0.29(+4.34%)
Jul 30, 2010
6.680
6.880
6.620
6.680
139,994
-0.24(-3.47%)
Jul 29, 2010
6.870
7.030
6.840
6.920
36,157
+0.08(+1.17%)
Jul 28, 2010
6.840
7.080
6.800
6.840
1,291
-0.23(-3.25%)
Jul 27, 2010
7.200
7.200
6.990
7.070
98,392
-0.10(-1.39%)
Jul 26, 2010
7.040
7.170
6.980
7.170
133,690
+0.13(+1.85%)
Jul 23, 2010
6.740
7.050
6.730
7.040
104,625
+0.25(+3.68%)
Jul 22, 2010
6.680
6.850
6.610
6.790
73,512
+0.20(+3.03%)
Jul 21, 2010
6.980
6.980
6.590
6.590
44,596
-0.33(-4.77%)
Jul 20, 2010
6.750
6.930
6.690
6.920
55,187
+0.07(+1.02%)
Jul 19, 2010
6.590
6.880
6.560
6.850
67,080
+0.30(+4.58%)
Jul 16, 2010
6.550
6.730
6.540
6.550
118,984
-0.23(-3.39%)
Jul 15, 2010
6.960
6.960
6.580
6.780
69,874
-0.15(-2.16%)
Jul 14, 2010
7.050
7.100
6.880
6.930
45,770
-0.17(-2.39%)
Jul 13, 2010
7.100
7.120
6.950
7.100
3,155
+0.10(+1.43%)
Jul 12, 2010
6.930
7.000
6.850
7.000
50,125
+0.06(+0.86%)
Jul 09, 2010
6.940
6.950
6.800
6.940
29,227
+0.11(+1.61%)
Jul 08, 2010
6.830
7.000
6.700
6.830
959
-0.11(-1.59%)
Jul 07, 2010
6.780
6.940
6.700
6.940
92,942
+0.21(+3.12%)
Jul 06, 2010
6.730
6.860
6.680
6.730
1,613
+0.10(+1.51%)
Jul 02, 2010
6.630
6.820
6.600
6.630
54,692
-0.11(-1.63%)
Jul 01, 2010
6.650
6.820
6.520
6.740
109,162
+0.08(+1.20%)
Jun 30, 2010
6.660
6.760
6.610
6.660
3,731
-0.03(-0.45%)
Jun 29, 2010
6.820
6.910
6.630
6.690
106,888
-0.41(-5.77%)
Jun 25, 2010
7.100
7.180
6.710
7.100
948,795
+0.40(+5.97%)
Jun 24, 2010
6.700
6.840
6.590
6.700
174
+0.04(+0.60%)
Jun 23, 2010
6.680
6.750
6.600
6.660
116,370
-0.04(-0.60%)
Jun 22, 2010
6.700
7.210
6.690
6.700
853
-0.35(-4.96%)
Jun 21, 2010
7.090
7.210
6.960
7.050
121,289
-0.04(-0.56%)
Jun 18, 2010
7.090
7.090
6.960
7.090
144,216
+0.08(+1.14%)
Jun 17, 2010
7.010
7.070
6.930
7.010
38,007
+0.00(+0.00%)
Jun 16, 2010
6.970
7.082
6.950
7.010
30,193
-0.04(-0.57%)
Jun 15, 2010
7.050
7.060
6.810
7.050
1,483
+0.19(+2.77%)
Jun 14, 2010
6.700
6.930
6.700
6.860
102,111
+0.21(+3.16%)
Jun 11, 2010
6.430
6.660
6.430
6.650
44,226
+0.10(+1.53%)
Jun 10, 2010
6.550
6.560
6.410
6.550
1,378
+0.12(+1.87%)
Jun 09, 2010
6.590
6.590
6.400
6.430
35,012
-0.11(-1.68%)
Jun 08, 2010
6.610
6.610
6.400
6.540
54,319
-0.02(-0.30%)
Jun 07, 2010
6.510
6.720
6.440
6.560
76,171
+0.07(+1.08%)
Jun 04, 2010
6.490
6.740
6.450
6.490
139,981
-0.36(-5.26%)
Jun 03, 2010
6.850
7.060
6.760
6.850
68,542
-0.13(-1.86%)
Jun 02, 2010
6.980
6.980
6.520
6.980
83,451
+0.40(+6.08%)
Jun 01, 2010
6.580
6.850
6.560
6.580
1,203
-0.24(-3.52%)
May 28, 2010
6.820
6.980
6.730
6.820
73,006
-0.13(-1.87%)
May 27, 2010
6.770
6.950
6.580
6.950
64,402
+0.35(+5.30%)
May 26, 2010
6.600
6.750
6.560
6.600
1,207
-0.05(-0.75%)
May 25, 2010
6.560
6.680
6.490
6.650
60,832
+0.07(+1.06%)
May 24, 2010
6.620
6.760
6.570
6.580
70,250
-0.07(-1.05%)
May 21, 2010
6.560
6.680
6.410
6.650
121,499
+0.06(+0.91%)
May 20, 2010
6.820
6.890
6.570
6.590
114,333
-0.44(-6.26%)
May 19, 2010
7.070
7.240
7.020
7.030
75,991
-0.15(-2.09%)
May 18, 2010
7.370
7.380
7.170
7.180
67,503
-0.13(-1.78%)
May 17, 2010
7.210
7.340
7.100
7.310
77,419
+0.17(+2.38%)
May 14, 2010
7.140
7.180
6.930
7.140
75,818
+0.00(+0.00%)
May 13, 2010
7.250
7.270
7.070
7.140
53,225
-0.16(-2.19%)
May 12, 2010
7.080
7.300
6.970
7.300
80,147
+0.23(+3.25%)
May 11, 2010
7.160
7.170
6.990
7.070
64,097
-0.03(-0.42%)
May 10, 2010
6.780
7.120
6.650
7.100
113,209
+0.54(+8.23%)
May 07, 2010
6.600
6.700
6.510
6.560
99,195
-0.04(-0.61%)
May 06, 2010
6.910
6.990
6.380
6.600
81,423
-0.37(-5.31%)
May 05, 2010
7.050
7.080
6.890
6.970
42,206
-0.02(-0.29%)
May 04, 2010
7.040
7.170
6.920
6.990
78,180
-0.18(-2.51%)
May 03, 2010
7.030
7.200
6.970
7.170
49,306
+0.16(+2.28%)
Apr 30, 2010
7.200
7.240
6.980
7.010
95,886
-0.23(-3.18%)
Apr 29, 2010
7.150
7.240
7.080
7.240
47,194
+0.13(+1.83%)
Apr 28, 2010
7.150
7.170
7.100
7.110
35,590
-0.09(-1.25%)
Apr 27, 2010
7.290
7.350
7.180
7.200
47,561
-0.10(-1.37%)
Apr 26, 2010
7.270
7.350
7.240
7.300
73,497
+0.00(+0.00%)
Apr 23, 2010
7.220
7.320
7.110
7.300
70,207
+0.06(+0.83%)
Apr 22, 2010
7.120
7.250
7.070
7.240
48,804
+0.01(+0.14%)
Apr 21, 2010
7.060
7.250
6.990
7.230
77,208
+0.16(+2.26%)
Apr 20, 2010
7.030
7.070
6.960
7.070
38,125
+0.05(+0.71%)
Apr 19, 2010
6.930
7.040
6.880
7.020
36,791
+0.05(+0.72%)
Apr 16, 2010
6.990
6.990
6.900
6.970
63,062
-0.02(-0.29%)
Apr 15, 2010
7.060
7.060
6.880
6.990
46,204
-0.09(-1.27%)
Apr 14, 2010
7.060
7.090
6.880
7.080
68,032
+0.04(+0.57%)
Apr 13, 2010
7.070
7.120
6.990
7.040
27,152
-0.05(-0.71%)
Apr 12, 2010
7.050
7.130
7.010
7.090
56,409
+0.03(+0.42%)
Apr 09, 2010
7.050
7.100
6.900
7.060
64,477
-0.01(-0.14%)
Apr 08, 2010
7.080
7.160
7.040
7.070
30,802
-0.05(-0.70%)
Apr 07, 2010
7.140
7.180
7.010
7.120
91,293
-0.05(-0.70%)
Apr 06, 2010
7.100
7.200
7.087
7.170
40,205
+0.05(+0.70%)
Apr 05, 2010
6.950
7.140
6.940
7.120
100,134
+0.18(+2.59%)
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.