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
Genpact Ltd
(NY:
G
)
33.51
-0.32 (-0.95%)
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 31, 2009
6.922
7.215
6.889
7.215
307,522
+0.32(+4.60%)
Mar 30, 2009
6.702
6.922
6.628
6.897
302,258
+0.19(+2.79%)
Mar 26, 2009
6.677
6.710
6.514
6.710
247,880
+0.11(+1.60%)
Mar 25, 2009
6.523
6.637
6.482
6.604
218,196
+0.05(+0.75%)
Mar 24, 2009
6.628
6.628
6.514
6.555
215,738
-0.02(-0.37%)
Mar 23, 2009
6.508
6.580
6.490
6.580
377,864
+0.18(+2.80%)
Mar 20, 2009
6.409
6.514
6.319
6.400
273,375
-0.09(-1.38%)
Mar 19, 2009
6.580
6.596
6.449
6.490
196,864
+0.01(+0.13%)
Mar 18, 2009
6.571
6.685
6.352
6.482
398,495
-0.02(-0.25%)
Mar 17, 2009
6.384
6.555
6.221
6.498
248,785
+0.14(+2.18%)
Mar 16, 2009
6.702
6.702
6.343
6.360
257,314
-0.29(-4.41%)
Mar 13, 2009
6.506
6.791
6.457
6.653
0
+0.17(+2.64%)
Mar 12, 2009
6.197
6.498
6.034
6.482
522,002
+0.21(+3.38%)
Mar 11, 2009
6.189
6.514
6.107
6.270
448,354
+0.02(+0.39%)
Mar 10, 2009
5.904
6.246
5.904
6.246
290,078
+0.34(+5.79%)
Mar 09, 2009
6.010
6.050
5.790
5.904
193,675
-0.12(-2.03%)
Mar 06, 2009
6.124
6.156
5.765
6.026
0
-0.02(-0.34%)
Mar 05, 2009
6.148
6.246
6.018
6.046
291,156
-0.12(-1.92%)
Mar 04, 2009
6.400
6.400
6.083
6.164
309,357
-0.35(-5.38%)
Mar 02, 2009
6.335
6.571
6.278
6.514
561,660
+0.07(+1.01%)
Feb 27, 2009
6.311
6.677
6.203
6.449
0
+0.11(+1.80%)
Feb 26, 2009
6.466
6.580
6.278
6.335
215,260
+0.02(+0.26%)
Feb 25, 2009
6.433
6.628
6.270
6.319
371,110
-0.28(-4.20%)
Feb 24, 2009
6.466
6.604
6.303
6.596
180,838
+0.14(+2.14%)
Feb 23, 2009
6.856
6.865
6.457
6.457
287,705
-0.27(-4.00%)
Feb 20, 2009
6.604
6.726
6.384
6.726
312,784
+0.17(+2.61%)
Feb 19, 2009
6.971
7.117
6.327
6.555
765,048
-0.40(-5.74%)
Feb 18, 2009
6.514
7.630
6.124
6.954
931,173
+0.27(+4.02%)
Feb 17, 2009
6.971
6.979
6.628
6.685
543,572
-0.35(-4.98%)
Feb 13, 2009
7.133
7.215
7.027
7.036
453,437
-0.14(-1.93%)
Feb 12, 2009
6.824
7.402
6.824
7.174
452,931
+0.14(+1.97%)
Feb 11, 2009
6.913
7.036
6.873
7.036
443,385
+0.21(+3.10%)
Feb 10, 2009
7.076
7.150
6.824
6.824
311,950
-0.37(-5.10%)
Feb 09, 2009
7.321
7.329
6.954
7.190
301,149
-0.11(-1.45%)
Feb 06, 2009
6.938
7.296
6.889
7.296
298,560
+0.46(+6.67%)
Feb 05, 2009
6.726
6.922
6.653
6.840
215,073
+0.13(+1.94%)
Feb 04, 2009
6.889
6.893
6.669
6.710
376,929
-0.18(-2.60%)
Feb 03, 2009
6.808
6.954
6.661
6.889
303,000
+0.15(+2.30%)
Feb 02, 2009
6.555
6.751
6.417
6.734
385,250
+0.07(+0.98%)
Jan 30, 2009
6.881
6.881
6.490
6.669
0
-0.07(-1.09%)
Jan 29, 2009
6.930
6.962
6.734
6.742
163,651
-0.21(-3.04%)
Jan 28, 2009
6.979
6.979
6.816
6.954
284,867
+0.03(+0.47%)
Jan 27, 2009
6.922
6.962
6.824
6.922
235,358
+0.03(+0.47%)
Jan 26, 2009
7.011
7.060
6.726
6.889
179,914
-0.03(-0.47%)
Jan 23, 2009
6.881
6.979
6.596
6.922
567,991
+0.07(+0.95%)
Jan 22, 2009
7.003
7.052
6.816
6.856
267,912
-0.37(-5.18%)
Jan 21, 2009
7.264
7.708
6.832
7.231
398,691
+0.05(+0.68%)
Jan 20, 2009
7.630
7.687
7.182
7.182
438,298
-0.35(-4.65%)
Jan 16, 2009
7.532
7.614
7.158
7.532
477,525
+0.21(+2.89%)
Jan 15, 2009
7.296
7.671
7.296
7.321
388,037
-0.07(-0.88%)
Jan 14, 2009
7.435
7.524
7.247
7.386
428,153
-0.02(-0.33%)
Jan 13, 2009
6.930
7.532
6.889
7.410
453,234
+0.38(+5.45%)
Jan 12, 2009
7.125
7.174
6.889
7.027
351,857
-0.23(-3.14%)
Jan 09, 2009
7.231
7.329
6.873
7.256
205,389
+0.10(+1.37%)
Jan 08, 2009
7.158
7.288
7.027
7.158
497,604
+0.05(+0.69%)
Jan 07, 2009
7.467
7.467
7.019
7.109
403,731
-0.52(-6.83%)
Jan 06, 2009
7.003
7.655
7.003
7.630
241,248
+0.59(+8.32%)
Jan 05, 2009
6.734
7.125
6.612
7.044
219,626
+0.36(+5.36%)
Jan 02, 2009
6.824
6.881
6.604
6.685
0
-0.01(-0.12%)
Jan 01, 2009
6.164
6.702
6.164
6.694
0
+0.00(+0.00%)
Dec 31, 2008
6.164
6.702
6.164
6.694
183,455
+0.47(+7.59%)
Dec 30, 2008
5.879
6.262
5.863
6.221
166,083
+0.29(+4.95%)
Dec 29, 2008
5.871
5.928
5.725
5.928
102,765
+0.12(+2.10%)
Dec 26, 2008
5.977
5.977
5.757
5.806
87,512
-0.19(-3.12%)
Dec 24, 2008
6.262
6.262
5.928
5.993
64,232
-0.29(-4.54%)
Dec 23, 2008
6.246
6.409
6.164
6.278
151,293
-0.02(-0.26%)
Dec 22, 2008
6.596
6.596
6.205
6.295
155,764
-0.24(-3.62%)
Dec 19, 2008
6.278
6.734
6.197
6.531
249,332
+0.25(+4.02%)
Dec 18, 2008
6.490
6.547
6.181
6.278
134,948
-0.13(-2.03%)
Dec 17, 2008
6.213
6.490
6.164
6.409
274,375
+0.10(+1.55%)
Dec 16, 2008
5.953
6.311
5.944
6.311
254,061
+0.46(+7.94%)
Dec 15, 2008
5.920
5.985
5.692
5.847
306,392
-0.11(-1.91%)
Dec 12, 2008
5.830
5.985
5.700
5.961
214,915
+0.09(+1.53%)
Dec 11, 2008
6.115
6.124
5.855
5.871
123,354
-0.24(-3.99%)
Dec 10, 2008
6.099
6.124
5.855
6.115
124,244
+0.04(+0.67%)
Dec 09, 2008
6.409
6.417
6.050
6.075
295,023
-0.38(-5.93%)
Dec 08, 2008
5.969
6.514
5.944
6.457
636,883
+0.56(+9.53%)
Dec 05, 2008
5.757
5.985
5.513
5.896
484,028
+0.13(+2.26%)
Dec 04, 2008
5.969
6.107
5.700
5.765
237,575
-0.34(-5.60%)
Dec 03, 2008
6.213
6.323
6.010
6.107
407,877
-0.10(-1.57%)
Dec 02, 2008
5.961
6.262
5.798
6.205
412,257
+0.32(+5.39%)
Dec 01, 2008
6.164
6.295
5.879
5.887
776,373
-0.57(-8.83%)
Nov 28, 2008
6.449
6.498
6.319
6.457
232,627
-0.09(-1.37%)
Nov 26, 2008
6.392
6.547
6.213
6.547
581,182
+0.21(+3.34%)
Nov 25, 2008
6.376
6.498
6.083
6.335
422,940
-0.16(-2.51%)
Nov 24, 2008
6.107
6.514
6.050
6.498
470,653
+0.41(+6.68%)
Nov 21, 2008
6.067
6.197
5.790
6.091
373,190
+0.12(+2.05%)
Nov 20, 2008
5.782
6.067
5.604
5.969
584,042
+0.24(+4.12%)
Nov 19, 2008
5.977
6.099
5.676
5.733
255,624
-0.21(-3.56%)
Nov 18, 2008
6.140
6.148
5.692
5.944
411,406
-0.15(-2.54%)
Nov 17, 2008
5.936
6.148
5.928
6.099
172,214
+0.02(+0.40%)
Nov 14, 2008
6.164
6.164
5.822
6.075
387,393
-0.09(-1.45%)
Nov 13, 2008
6.270
6.270
5.692
6.164
435,901
-0.05(-0.79%)
Nov 12, 2008
6.311
6.466
6.132
6.213
379,698
-0.16(-2.55%)
Nov 11, 2008
6.327
6.498
6.205
6.376
749,362
-0.12(-1.88%)
Nov 10, 2008
6.897
7.459
6.262
6.498
587,403
-0.08(-1.24%)
Nov 07, 2008
6.075
6.580
5.830
6.580
160,142
+0.75(+12.85%)
Nov 06, 2008
6.221
6.417
5.757
5.830
200,899
-0.50(-7.85%)
Nov 05, 2008
6.531
6.800
6.295
6.327
129,871
-0.30(-4.55%)
Nov 04, 2008
6.286
6.734
6.189
6.628
213,266
+0.36(+5.71%)
Nov 03, 2008
6.425
6.661
6.246
6.270
417,716
-0.11(-1.66%)
Oct 31, 2008
6.050
6.433
5.969
6.376
170,153
+0.37(+6.10%)
Oct 30, 2008
5.594
6.164
5.574
6.010
260,135
+0.48(+8.69%)
Oct 29, 2008
5.260
5.757
5.130
5.529
261,789
+0.15(+2.88%)
Oct 28, 2008
5.342
5.586
5.146
5.374
796,364
+0.21(+4.10%)
Oct 27, 2008
5.749
5.749
5.163
5.163
220,394
-0.47(-8.38%)
Oct 24, 2008
5.619
5.855
5.578
5.635
351,303
-0.21(-3.62%)
Oct 23, 2008
5.822
5.961
5.627
5.847
958,822
-0.05(-0.83%)
Oct 22, 2008
6.099
6.229
5.741
5.896
586,709
-0.35(-5.61%)
Oct 21, 2008
6.498
6.555
6.189
6.246
138,994
-0.25(-3.88%)
Oct 20, 2008
6.213
6.531
6.172
6.498
148,202
+0.16(+2.57%)
Oct 17, 2008
5.635
6.466
5.586
6.335
332,337
+0.17(+2.77%)
Oct 16, 2008
6.311
6.311
5.586
6.164
401,932
-0.15(-2.32%)
Oct 15, 2008
6.954
6.954
6.286
6.311
387,472
-0.64(-9.25%)
Oct 14, 2008
7.044
7.199
6.604
6.954
647,552
+0.02(+0.23%)
Oct 13, 2008
6.946
7.068
6.417
6.938
426,763
+0.25(+3.78%)
Oct 10, 2008
6.311
6.873
5.659
6.685
1,039,186
+0.37(+5.94%)
Oct 09, 2008
6.107
6.604
6.107
6.311
1,069,349
+0.20(+3.33%)
Oct 08, 2008
6.588
6.588
6.010
6.107
751,704
-0.52(-7.86%)
Oct 07, 2008
7.142
7.247
6.628
6.628
461,337
-0.38(-5.46%)
Oct 06, 2008
7.394
7.394
6.588
7.011
532,277
-0.79(-10.13%)
Oct 03, 2008
8.314
8.461
7.728
7.801
368,078
-0.55(-6.54%)
Oct 02, 2008
8.607
8.632
8.282
8.347
339,238
-0.20(-2.38%)
Oct 01, 2008
8.567
8.827
8.273
8.550
897,900
+0.09(+1.06%)
Sep 30, 2008
8.387
8.729
8.119
8.461
1,031,863
+0.07(+0.87%)
Sep 29, 2008
8.957
8.957
7.524
8.387
841,793
-0.58(-6.45%)
Sep 26, 2008
9.185
9.218
8.819
8.966
0
-0.40(-4.26%)
Sep 25, 2008
9.365
9.503
9.234
9.365
349,944
+0.07(+0.79%)
Sep 24, 2008
9.601
9.739
9.275
9.291
430,623
-0.23(-2.40%)
Sep 23, 2008
9.389
9.735
9.308
9.519
257,762
-0.06(-0.60%)
Sep 22, 2008
9.365
9.772
9.234
9.576
623,953
+0.30(+3.25%)
Sep 19, 2008
9.324
10.34
9.071
9.275
0
-0.12(-1.30%)
Sep 18, 2008
9.918
10.28
9.299
9.397
533,588
-0.56(-5.64%)
Sep 17, 2008
9.975
10.17
9.853
9.959
280,239
-0.16(-1.61%)
Sep 16, 2008
10.26
10.33
9.975
10.12
244,643
-0.22(-2.13%)
Sep 15, 2008
10.27
10.80
10.23
10.34
365,235
-0.75(-6.76%)
Sep 12, 2008
11.34
11.34
10.92
11.09
373,264
-0.42(-3.61%)
Sep 11, 2008
11.41
11.64
11.22
11.51
176,098
+0.05(+0.43%)
Sep 10, 2008
11.20
11.52
11.17
11.46
292,966
+0.26(+2.33%)
Sep 09, 2008
11.28
11.44
11.19
11.20
150,740
-0.08(-0.72%)
Sep 08, 2008
11.33
11.39
11.15
11.28
157,123
+0.07(+0.58%)
Sep 05, 2008
11.12
11.39
11.01
11.21
0
+0.14(+1.25%)
Sep 04, 2008
11.19
11.23
10.99
11.07
116,875
-0.11(-0.95%)
Sep 03, 2008
11.33
11.47
11.10
11.18
146,854
-0.25(-2.21%)
Sep 02, 2008
11.30
11.55
11.26
11.43
327,620
-0.09(-0.78%)
Aug 29, 2008
11.41
11.63
10.94
11.52
306,599
-0.02(-0.14%)
Aug 28, 2008
11.39
11.56
11.13
11.54
266,875
+0.26(+2.31%)
Aug 27, 2008
11.34
11.51
11.16
11.28
423,953
-0.03(-0.29%)
Aug 26, 2008
11.40
11.41
11.28
11.31
193,655
-0.02(-0.22%)
Aug 25, 2008
11.41
11.60
11.26
11.34
232,170
-0.06(-0.50%)
Aug 22, 2008
11.56
11.64
11.34
11.39
317,033
-0.19(-1.62%)
Aug 21, 2008
11.68
11.71
11.47
11.58
176,269
-0.04(-0.35%)
Aug 20, 2008
11.82
11.83
11.40
11.62
262,942
-0.10(-0.83%)
Aug 19, 2008
11.87
11.96
11.61
11.72
171,143
-0.15(-1.24%)
Aug 18, 2008
12.03
12.45
11.64
11.86
258,003
-0.26(-2.15%)
Aug 15, 2008
12.03
12.14
11.82
12.13
0
+0.20(+1.71%)
Aug 14, 2008
12.20
12.26
11.82
11.92
234,856
-0.17(-1.41%)
Aug 13, 2008
11.78
12.36
11.78
12.09
416,878
+0.19(+1.57%)
Aug 12, 2008
12.00
12.13
11.81
11.91
401,468
-0.42(-3.37%)
Aug 11, 2008
12.18
12.35
12.10
12.32
292,325
-0.04(-0.33%)
Aug 08, 2008
11.64
12.43
11.62
12.36
762,523
+0.79(+6.83%)
Aug 07, 2008
11.94
12.43
11.55
11.57
337,126
-0.29(-2.40%)
Aug 06, 2008
11.66
12.35
10.85
11.86
1,308,135
+1.04(+9.64%)
Aug 05, 2008
10.92
10.99
10.45
10.81
230,716
+0.02(+0.23%)
Aug 04, 2008
10.85
11.00
10.59
10.79
239,511
+0.04(+0.38%)
Aug 01, 2008
10.90
10.98
10.60
10.75
381,581
-0.05(-0.45%)
Jul 31, 2008
10.83
11.34
10.69
10.80
176,354
+0.08(+0.76%)
Jul 30, 2008
10.62
10.94
10.61
10.72
203,526
+0.10(+0.92%)
Jul 29, 2008
10.62
10.68
10.16
10.62
221,845
+0.27(+2.60%)
Jul 28, 2008
10.34
10.53
10.16
10.35
210,218
+0.02(+0.16%)
Jul 25, 2008
10.75
10.75
10.33
10.33
153,058
-0.30(-2.83%)
Jul 24, 2008
11.01
11.11
10.52
10.63
120,994
-0.28(-2.54%)
Jul 23, 2008
10.95
11.07
10.83
10.91
286,196
+0.06(+0.53%)
Jul 22, 2008
10.58
10.99
10.46
10.85
437,864
+0.37(+3.57%)
Jul 21, 2008
11.12
11.24
10.42
10.48
561,816
-0.53(-4.81%)
Jul 18, 2008
11.16
11.23
10.95
11.01
217,636
-0.04(-0.37%)
Jul 17, 2008
11.01
11.62
10.91
11.05
399,232
-0.09(-0.80%)
Jul 16, 2008
10.83
11.18
10.70
11.14
197,056
+0.33(+3.01%)
Jul 15, 2008
10.78
11.00
10.72
10.81
232,074
-0.06(-0.53%)
Jul 14, 2008
10.96
11.08
10.78
10.87
214,703
+0.02(+0.15%)
Jul 11, 2008
11.38
11.38
10.77
10.85
420,893
-0.55(-4.85%)
Jul 10, 2008
11.35
11.48
11.03
11.41
356,076
+0.03(+0.29%)
Jul 09, 2008
11.60
11.76
11.11
11.38
487,242
-0.12(-1.06%)
Jul 08, 2008
11.41
11.63
11.23
11.50
270,240
+0.19(+1.66%)
Jul 07, 2008
11.31
11.56
11.20
11.31
595,156
+0.13(+1.17%)
Jul 04, 2008
12.01
12.16
10.47
11.18
528,549
+0.00(+0.00%)
Jul 03, 2008
12.01
12.16
10.47
11.18
528,549
-0.85(-7.04%)
Jul 02, 2008
12.38
12.41
11.90
12.03
302,244
-0.46(-3.65%)
Jul 01, 2008
12.06
12.48
11.69
12.48
650,504
+0.33(+2.75%)
Jun 30, 2008
12.29
12.61
11.99
12.15
185,203
-0.26(-2.10%)
Jun 27, 2008
12.08
12.41
11.74
12.41
1,650,813
+0.33(+2.70%)
Jun 26, 2008
11.92
12.16
11.80
12.08
450,816
+0.18(+1.51%)
Jun 25, 2008
11.79
12.13
11.73
11.91
354,839
+0.20(+1.74%)
Jun 24, 2008
11.95
11.95
11.45
11.70
341,950
-0.31(-2.58%)
Jun 23, 2008
11.73
12.13
11.61
12.01
281,646
+0.29(+2.43%)
Jun 20, 2008
12.08
12.08
11.69
11.73
137,612
-0.45(-3.68%)
Jun 19, 2008
12.31
12.42
11.91
12.17
181,713
-0.29(-2.29%)
Jun 18, 2008
12.38
12.78
12.28
12.46
213,501
-0.09(-0.71%)
Jun 17, 2008
12.50
12.74
12.27
12.55
177,286
+0.02(+0.19%)
Jun 16, 2008
12.30
12.63
11.93
12.52
236,972
+0.23(+1.85%)
Jun 13, 2008
12.27
12.56
12.13
12.30
317,465
+0.02(+0.20%)
Jun 12, 2008
12.17
12.41
12.14
12.27
333,515
+0.30(+2.52%)
Jun 11, 2008
11.82
12.21
11.82
11.97
160,408
+0.09(+0.75%)
Jun 10, 2008
12.46
12.82
11.88
11.88
432,533
-1.04(-8.07%)
Jun 09, 2008
12.78
12.95
12.69
12.92
708,548
+0.02(+0.19%)
Jun 06, 2008
12.50
12.94
12.48
12.90
235,540
+0.29(+2.26%)
Jun 05, 2008
12.70
12.95
12.61
12.61
559,771
-0.37(-2.82%)
Jun 04, 2008
12.19
13.01
12.13
12.98
384,202
+0.62(+5.01%)
Jun 03, 2008
11.98
12.36
11.98
12.36
246,540
+0.32(+2.64%)
Jun 02, 2008
11.75
12.18
11.73
12.04
319,823
+0.24(+2.00%)
May 30, 2008
12.21
12.58
11.81
11.81
1,233,021
-0.41(-3.33%)
May 29, 2008
12.13
12.26
11.97
12.21
1,046,234
-0.03(-0.27%)
May 28, 2008
12.21
12.34
11.99
12.25
437,626
-0.01(-0.07%)
May 27, 2008
11.72
12.26
11.52
12.26
864,134
+0.41(+3.44%)
May 26, 2008
11.51
11.96
11.51
11.85
0
+0.00(+0.00%)
May 23, 2008
11.51
11.96
11.51
11.85
295,688
+0.15(+1.32%)
May 22, 2008
11.46
11.85
11.37
11.69
397,724
+0.37(+3.31%)
May 21, 2008
10.95
11.32
10.87
11.32
185,048
+0.37(+3.35%)
May 20, 2008
11.07
11.07
10.87
10.95
66,969
-0.07(-0.59%)
May 19, 2008
11.22
11.36
10.98
11.02
110,742
-0.34(-3.01%)
May 16, 2008
11.19
11.47
11.19
11.36
286,822
+0.10(+0.87%)
May 15, 2008
10.72
11.40
10.61
11.26
438,331
+0.39(+3.59%)
May 14, 2008
10.55
10.87
10.54
10.87
104,741
+0.25(+2.38%)
May 13, 2008
10.59
10.74
10.50
10.62
1,100,964
-0.05(-0.46%)
May 12, 2008
10.83
10.86
10.50
10.67
141,759
-0.16(-1.50%)
May 09, 2008
10.77
10.87
10.65
10.83
59,273
-0.11(-0.97%)
May 08, 2008
10.96
11.15
10.78
10.94
626,263
-0.11(-0.96%)
May 07, 2008
10.97
11.16
10.83
11.04
803,333
+0.00(+0.00%)
May 06, 2008
11.65
11.67
10.81
11.04
439,362
-0.74(-6.29%)
May 05, 2008
12.04
12.13
11.49
11.78
269,174
-0.17(-1.43%)
May 02, 2008
13.01
13.01
11.34
11.95
495,019
-0.55(-4.36%)
May 01, 2008
11.72
12.75
11.40
12.50
674,362
+0.86(+7.34%)
Apr 30, 2008
10.94
11.64
10.93
11.64
412,581
+0.64(+5.85%)
Apr 29, 2008
10.89
11.18
10.85
11.00
321,277
+0.11(+1.05%)
Apr 28, 2008
10.70
10.99
10.70
10.89
317,298
+0.27(+2.53%)
Apr 25, 2008
10.99
11.04
10.59
10.62
132,322
-0.37(-3.41%)
Apr 24, 2008
10.81
11.01
10.81
10.99
120,602
+0.17(+1.58%)
Apr 23, 2008
10.40
10.85
10.40
10.82
336,259
+0.47(+4.56%)
Apr 22, 2008
10.50
10.50
10.15
10.35
273,913
-0.17(-1.63%)
Apr 21, 2008
10.34
10.60
10.11
10.52
277,283
+0.15(+1.49%)
Apr 18, 2008
10.11
10.46
10.07
10.37
521,463
+0.42(+4.17%)
Apr 17, 2008
9.926
9.951
9.633
9.951
367,629
+0.04(+0.41%)
Apr 16, 2008
9.837
10.12
9.772
9.910
351,978
+0.11(+1.16%)
Apr 15, 2008
9.812
9.926
9.739
9.796
496,325
-0.02(-0.17%)
Apr 14, 2008
9.878
9.878
9.609
9.812
373,196
+0.01(+0.08%)
Apr 11, 2008
9.772
10.73
9.731
9.804
494,098
-0.22(-2.19%)
Apr 10, 2008
10.11
10.30
9.975
10.02
350,418
-0.11(-1.04%)
Apr 09, 2008
10.12
10.37
10.02
10.13
163,205
-0.19(-1.82%)
Apr 08, 2008
10.25
10.50
10.09
10.32
365,830
-0.07(-0.71%)
Apr 07, 2008
10.50
10.63
10.37
10.39
922,373
-0.13(-1.24%)
Apr 04, 2008
10.50
10.59
10.42
10.52
283,184
+0.11(+1.10%)
Apr 03, 2008
10.42
10.44
10.19
10.41
475,059
-0.08(-0.78%)
Apr 02, 2008
10.36
10.50
10.14
10.49
227,922
+0.23(+2.22%)
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.