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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.54
-0.63 (-4.15%)
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 (%)
Apr 30, 2013
6.344
6.493
6.338
6.469
54,514,544
+0.01(+0.20%)
Apr 29, 2013
6.379
6.500
6.359
6.456
107,438,352
+0.41(+6.71%)
Apr 26, 2013
5.973
6.110
6.023
6.050
44,339,716
+0.02(+0.39%)
Apr 25, 2013
6.043
6.097
5.949
6.026
65,133,592
-0.02(-0.39%)
Apr 24, 2013
5.899
6.067
5.889
6.050
76,867,880
+0.17(+2.97%)
Apr 23, 2013
5.694
5.949
5.641
5.875
84,100,600
+0.21(+3.67%)
Apr 22, 2013
5.560
5.674
5.486
5.667
65,639,688
+0.12(+2.24%)
Apr 19, 2013
5.530
5.567
5.426
5.543
55,546,192
+0.23(+4.42%)
Apr 18, 2013
5.201
5.349
5.134
5.308
42,415,252
+0.12(+2.39%)
Apr 17, 2013
5.342
5.345
5.134
5.184
55,016,684
-0.20(-3.68%)
Apr 16, 2013
5.375
5.429
5.281
5.382
32,375,800
+0.07(+1.39%)
Apr 15, 2013
5.469
5.469
5.268
5.308
52,620,748
-0.26(-4.64%)
Apr 12, 2013
5.590
5.630
5.449
5.567
39,686,928
-0.07(-1.25%)
Apr 11, 2013
5.741
5.751
5.604
5.637
36,843,028
-0.13(-2.27%)
Apr 10, 2013
5.721
5.864
5.721
5.768
46,697,064
+0.08(+1.48%)
Apr 09, 2013
5.436
5.718
5.396
5.684
49,167,456
+0.28(+5.22%)
Apr 08, 2013
5.490
5.490
5.375
5.402
26,150,200
-0.09(-1.65%)
Apr 05, 2013
5.365
5.513
5.345
5.493
31,866,534
+0.08(+1.43%)
Apr 04, 2013
5.506
5.513
5.394
5.416
32,709,334
-0.03(-0.49%)
Apr 03, 2013
5.409
5.483
5.375
5.443
38,108,528
+0.02(+0.37%)
Apr 02, 2013
5.523
5.540
5.406
5.422
25,603,952
-0.09(-1.58%)
Apr 01, 2013
5.563
5.570
5.501
5.510
20,144,240
-0.05(-0.91%)
Mar 28, 2013
5.644
5.647
5.523
5.560
24,071,762
-0.06(-1.07%)
Mar 27, 2013
5.558
5.644
5.520
5.620
40,289,352
-0.00(-0.06%)
Mar 26, 2013
5.669
5.718
5.577
5.624
33,074,310
+0.00(+0.06%)
Mar 25, 2013
5.664
5.704
5.583
5.620
29,407,296
-0.03(-0.59%)
Mar 22, 2013
5.667
5.704
5.627
5.654
25,926,270
-0.01(-0.18%)
Mar 21, 2013
5.768
5.788
5.657
5.664
34,009,216
-0.11(-1.86%)
Mar 20, 2013
5.862
5.885
5.765
5.771
40,608,656
-0.12(-1.99%)
Mar 19, 2013
5.948
6.016
5.781
5.889
53,773,356
-0.08(-1.35%)
Mar 18, 2013
5.838
6.010
5.828
5.969
70,431,672
-0.01(-0.11%)
Mar 15, 2013
5.882
5.989
5.827
5.976
71,271,736
+0.14(+2.36%)
Mar 14, 2013
5.805
5.864
5.718
5.838
51,509,164
+0.07(+1.16%)
Mar 13, 2013
5.899
5.906
5.745
5.771
48,183,708
-0.06(-1.04%)
Mar 12, 2013
5.936
5.943
5.750
5.832
46,260,180
+0.09(+1.64%)
Mar 11, 2013
5.654
5.758
5.625
5.738
50,230,568
-0.03(-0.52%)
Mar 08, 2013
5.896
5.906
5.676
5.768
68,643,920
-0.12(-2.11%)
Mar 07, 2013
5.788
6.057
5.741
5.892
145,381,520
+0.30(+5.28%)
Mar 06, 2013
5.443
5.620
5.332
5.597
178,298,656
+0.73(+15.11%)
Mar 05, 2013
4.835
4.939
4.832
4.862
34,627,588
+0.01(+0.28%)
Mar 04, 2013
4.959
4.959
4.835
4.849
43,590,352
-0.11(-2.17%)
Mar 01, 2013
4.855
4.983
4.839
4.956
46,251,868
+0.03(+0.68%)
Feb 28, 2013
4.939
4.979
4.909
4.922
39,724,364
-0.08(-1.54%)
Feb 27, 2013
5.003
5.057
4.906
5.000
51,114,680
+0.01(+0.13%)
Feb 26, 2013
4.939
5.016
4.896
4.993
58,927,452
-0.01(-0.20%)
Feb 25, 2013
5.097
5.154
5.001
5.003
54,798,132
-0.12(-2.29%)
Feb 22, 2013
5.144
5.151
5.043
5.120
53,250,780
+0.02(+0.46%)
Feb 21, 2013
5.268
5.268
5.090
5.097
67,409,560
-0.19(-3.56%)
Feb 20, 2013
5.473
5.476
5.268
5.285
67,345,592
-0.18(-3.31%)
Feb 19, 2013
5.473
5.510
5.443
5.466
49,706,812
+0.11(+2.07%)
Feb 15, 2013
5.399
5.409
5.335
5.355
34,301,540
-0.05(-0.93%)
Feb 14, 2013
5.402
5.434
5.355
5.406
36,061,504
-0.01(-0.25%)
Feb 13, 2013
5.446
5.473
5.372
5.419
42,105,628
+0.03(+0.56%)
Feb 12, 2013
5.328
5.409
5.281
5.389
40,782,608
+0.08(+1.58%)
Feb 11, 2013
5.436
5.436
5.288
5.305
47,567,620
-0.12(-2.29%)
Feb 08, 2013
5.469
5.478
5.389
5.429
59,417,224
-0.03(-0.61%)
Feb 07, 2013
5.677
5.677
5.439
5.463
68,741,080
-0.07(-1.33%)
Feb 06, 2013
5.537
5.617
5.496
5.537
76,569,168
-0.51(-8.49%)
Feb 04, 2013
6.147
6.157
6.047
6.050
58,665,700
-0.21(-3.43%)
Feb 01, 2013
6.268
6.291
6.198
6.265
37,639,384
+0.13(+2.13%)
Jan 31, 2013
6.144
6.164
6.080
6.134
61,367,912
-0.10(-1.56%)
Jan 30, 2013
6.288
6.308
6.151
6.231
79,202,312
-0.31(-4.72%)
Jan 29, 2013
6.536
6.560
6.422
6.540
35,157,960
-0.01(-0.10%)
Jan 28, 2013
6.671
6.681
6.543
6.546
27,020,140
-0.10(-1.51%)
Jan 25, 2013
6.587
6.775
6.563
6.647
33,268,236
+0.06(+0.87%)
Jan 24, 2013
6.577
6.624
6.525
6.590
34,977,604
+0.08(+1.19%)
Jan 23, 2013
6.560
6.590
6.493
6.513
28,068,234
-0.04(-0.56%)
Jan 22, 2013
6.439
6.563
6.412
6.550
31,320,606
-0.00(-0.05%)
Jan 18, 2013
6.617
6.684
6.530
6.553
34,638,564
-0.03(-0.51%)
Jan 17, 2013
6.661
6.671
6.573
6.587
24,971,508
-0.04(-0.61%)
Jan 16, 2013
6.577
6.634
6.550
6.627
28,013,632
-0.03(-0.45%)
Jan 15, 2013
6.671
6.698
6.610
6.657
32,510,384
+0.05(+0.71%)
Jan 14, 2013
6.765
6.796
6.587
6.610
40,392,636
-0.06(-0.86%)
Jan 11, 2013
6.657
6.701
6.610
6.667
32,045,252
-0.05(-0.70%)
Jan 10, 2013
6.622
6.755
6.543
6.714
51,110,972
+0.12(+1.83%)
Jan 09, 2013
6.563
6.654
6.540
6.593
45,046,948
-0.00(-0.05%)
Jan 08, 2013
6.630
6.647
6.496
6.597
45,189,512
-0.18(-2.63%)
Jan 07, 2013
6.738
6.791
6.714
6.775
40,116,456
-0.06(-0.88%)
Jan 04, 2013
6.755
6.879
6.701
6.835
43,831,356
+0.13(+2.00%)
Jan 03, 2013
6.590
6.765
6.560
6.701
39,295,376
+0.12(+1.89%)
Jan 02, 2013
6.587
6.597
6.496
6.577
44,747,412
+0.04(+0.67%)
Dec 31, 2012
6.349
6.539
6.278
6.533
42,372,608
+0.13(+2.10%)
Dec 28, 2012
6.379
6.458
6.342
6.399
36,444,504
-0.06(-0.99%)
Dec 27, 2012
6.496
6.523
6.342
6.463
51,127,432
-0.13(-1.93%)
Dec 26, 2012
6.731
6.798
6.570
6.590
32,205,976
-0.05(-0.76%)
Dec 24, 2012
6.654
6.691
6.600
6.640
12,843,597
-0.06(-0.90%)
Dec 21, 2012
6.661
6.741
6.644
6.701
46,317,084
-0.20(-2.96%)
Dec 20, 2012
6.756
6.922
6.755
6.906
59,211,504
+0.13(+1.98%)
Dec 19, 2012
6.714
6.852
6.691
6.771
81,626,616
+0.22(+3.33%)
Dec 18, 2012
6.476
6.580
6.459
6.553
48,612,500
+0.03(+0.51%)
Dec 17, 2012
6.442
6.535
6.426
6.520
42,321,524
-0.03(-0.41%)
Dec 14, 2012
6.469
6.610
6.436
6.546
58,261,464
+0.22(+3.50%)
Dec 13, 2012
6.412
6.456
6.295
6.325
53,972,468
-0.15(-2.28%)
Dec 12, 2012
6.473
6.510
6.404
6.473
35,354,324
-0.02(-0.26%)
Dec 11, 2012
6.476
6.528
6.456
6.489
50,911,196
+0.08(+1.20%)
Dec 10, 2012
6.302
6.432
6.268
6.412
35,799,400
+0.12(+1.95%)
Dec 07, 2012
6.208
6.322
6.174
6.290
35,896,552
+0.12(+1.99%)
Dec 06, 2012
6.171
6.208
6.120
6.167
28,969,782
+0.00(+0.05%)
Dec 05, 2012
6.090
6.204
6.070
6.164
39,598,992
+0.11(+1.89%)
Dec 04, 2012
6.134
6.189
6.016
6.050
36,302,756
+0.02(+0.33%)
Nov 30, 2012
6.114
6.151
5.979
6.030
63,134,224
-0.17(-2.76%)
Nov 29, 2012
6.147
6.224
6.097
6.201
47,213,236
+0.03(+0.49%)
Nov 28, 2012
6.077
6.194
6.040
6.171
65,482,040
+0.09(+1.43%)
Nov 27, 2012
6.338
6.342
6.047
6.083
56,616,688
-0.17(-2.74%)
Nov 26, 2012
6.238
6.285
6.174
6.255
29,781,752
-0.05(-0.75%)
Nov 23, 2012
6.174
6.312
6.174
6.302
25,469,914
+0.12(+2.01%)
Nov 21, 2012
6.342
6.362
6.110
6.177
52,245,660
-0.20(-3.16%)
Nov 20, 2012
6.325
6.436
6.318
6.379
28,209,406
-0.03(-0.47%)
Nov 19, 2012
6.442
6.496
6.318
6.409
51,466,696
+0.03(+0.47%)
Nov 16, 2012
6.479
6.486
6.214
6.379
53,172,400
-0.10(-1.50%)
Nov 15, 2012
6.533
6.583
6.426
6.476
36,297,784
-0.09(-1.38%)
Nov 14, 2012
6.768
6.768
6.526
6.567
44,498,308
-0.17(-2.59%)
Nov 13, 2012
6.832
6.852
6.731
6.741
31,933,682
-0.10(-1.52%)
Nov 12, 2012
6.986
6.993
6.825
6.845
33,053,090
-0.14(-1.97%)
Nov 09, 2012
6.976
7.114
6.953
6.983
29,951,508
+0.02(+0.29%)
Nov 08, 2012
7.164
7.255
6.942
6.963
42,939,808
-0.21(-2.95%)
Nov 07, 2012
7.295
7.312
7.147
7.174
32,283,816
-0.20(-2.69%)
Nov 06, 2012
7.305
7.422
7.278
7.372
27,763,608
+0.08(+1.15%)
Nov 05, 2012
7.134
7.312
7.120
7.288
33,727,516
+0.09(+1.26%)
Nov 02, 2012
7.218
7.241
7.137
7.197
26,372,122
+0.02(+0.28%)
Nov 01, 2012
7.104
7.177
7.057
7.177
50,871,360
+0.06(+0.85%)
Oct 31, 2012
7.251
7.281
7.080
7.117
48,134,768
-0.40(-5.31%)
Oct 26, 2012
7.610
7.516
7.516
7.516
32,010,234
+0.07(+0.90%)
Oct 25, 2012
7.506
7.526
7.409
7.449
19,297,946
+0.09(+1.28%)
Oct 24, 2012
7.422
7.469
7.355
7.355
26,163,280
-0.02(-0.32%)
Oct 23, 2012
7.499
7.503
7.338
7.379
34,372,688
-0.27(-3.55%)
Oct 19, 2012
7.733
7.733
7.630
7.650
26,761,362
-0.07(-0.91%)
Oct 18, 2012
7.661
7.771
7.637
7.721
29,043,734
-0.03(-0.35%)
Oct 17, 2012
7.768
7.825
7.718
7.748
28,964,510
-0.02(-0.22%)
Oct 16, 2012
7.795
7.905
7.697
7.765
31,043,628
-0.00(-0.04%)
Oct 15, 2012
7.704
7.791
7.647
7.768
22,915,790
+0.15(+1.94%)
Oct 12, 2012
7.630
7.748
7.593
7.620
15,926,195
-0.04(-0.48%)
Oct 11, 2012
7.620
7.721
7.577
7.657
28,885,726
+0.11(+1.51%)
Oct 10, 2012
7.627
7.630
7.516
7.543
22,954,260
-0.06(-0.75%)
Oct 09, 2012
7.664
7.677
7.567
7.600
21,886,898
-0.08(-1.05%)
Oct 08, 2012
7.587
7.711
7.550
7.681
29,139,312
+0.04(+0.57%)
Oct 05, 2012
7.785
7.815
7.607
7.637
27,933,462
-0.10(-1.26%)
Oct 04, 2012
7.684
7.778
7.570
7.734
34,269,432
+0.07(+0.92%)
Oct 03, 2012
7.788
7.788
7.634
7.664
38,367,216
-0.10(-1.34%)
Oct 02, 2012
7.788
7.815
7.661
7.768
33,385,114
+0.02(+0.30%)
Oct 01, 2012
7.714
7.838
7.704
7.744
40,989,472
+0.05(+0.63%)
Sep 28, 2012
7.724
7.762
7.607
7.696
39,346,984
-0.12(-1.52%)
Sep 27, 2012
7.822
7.866
7.753
7.815
33,053,948
+0.06(+0.78%)
Sep 26, 2012
7.704
7.788
7.659
7.754
48,889,088
+0.03(+0.43%)
Sep 25, 2012
7.845
7.902
7.707
7.721
43,295,504
-0.08(-1.07%)
Sep 24, 2012
7.805
7.838
7.724
7.805
32,469,596
+0.01(+0.09%)
Sep 21, 2012
7.885
7.919
7.788
7.798
39,858,340
-0.06(-0.77%)
Sep 20, 2012
7.751
7.947
7.661
7.858
53,252,248
+0.07(+0.90%)
Sep 19, 2012
7.956
8.003
7.771
7.788
48,646,692
-0.22(-2.81%)
Sep 18, 2012
8.013
8.070
7.932
8.013
36,278,560
+0.01(+0.13%)
Sep 17, 2012
8.070
8.187
7.963
8.003
39,404,756
-0.11(-1.36%)
Sep 14, 2012
7.989
8.330
7.986
8.114
85,224,248
+0.21(+2.72%)
Sep 13, 2012
7.593
7.937
7.543
7.899
54,930,640
+0.36(+4.76%)
Sep 12, 2012
7.563
7.610
7.463
7.540
29,198,782
+0.05(+0.72%)
Sep 11, 2012
7.338
7.515
7.320
7.486
30,029,408
+0.19(+2.62%)
Sep 10, 2012
7.338
7.395
7.270
7.295
27,508,248
-0.13(-1.76%)
Sep 07, 2012
7.255
7.473
7.224
7.426
28,121,206
+0.23(+3.22%)
Sep 06, 2012
7.043
7.238
7.010
7.194
31,616,250
+0.20(+2.93%)
Sep 05, 2012
6.973
7.030
6.879
6.989
25,999,842
+0.05(+0.77%)
Sep 04, 2012
7.055
7.070
6.912
6.936
28,375,178
-0.16(-2.22%)
Aug 31, 2012
7.130
7.184
7.070
7.093
33,168,058
-0.01(-0.19%)
Aug 30, 2012
7.140
7.177
7.053
7.107
36,324,300
-0.06(-0.80%)
Aug 29, 2012
7.241
7.261
7.130
7.164
24,773,876
-0.11(-1.48%)
Aug 27, 2012
7.224
7.325
7.194
7.271
18,315,472
-0.02(-0.28%)
Aug 24, 2012
7.305
7.385
7.204
7.291
31,623,756
+0.00(+0.00%)
Aug 23, 2012
7.399
7.419
7.261
7.291
31,144,660
-0.13(-1.76%)
Aug 22, 2012
7.362
7.442
7.298
7.422
37,565,900
+0.07(+1.00%)
Aug 21, 2012
7.567
7.593
7.322
7.348
41,101,088
-0.16(-2.14%)
Aug 20, 2012
7.503
7.526
7.416
7.510
28,648,154
+0.03(+0.45%)
Aug 17, 2012
7.449
7.510
7.409
7.476
32,089,696
+0.02(+0.22%)
Aug 16, 2012
7.395
7.483
7.342
7.459
37,824,448
+0.16(+2.25%)
Aug 15, 2012
7.268
7.342
7.234
7.295
32,572,078
+0.02(+0.32%)
Aug 14, 2012
7.375
7.402
7.224
7.271
35,251,720
-0.07(-0.96%)
Aug 13, 2012
7.348
7.379
7.231
7.342
38,877,504
-0.03(-0.46%)
Aug 10, 2012
7.255
7.382
7.201
7.375
29,126,596
+0.06(+0.78%)
Aug 09, 2012
7.285
7.355
7.226
7.318
45,157,788
-0.02(-0.27%)
Aug 08, 2012
7.097
7.372
7.083
7.338
67,158,096
+0.34(+4.79%)
Aug 07, 2012
6.890
7.117
6.872
7.003
66,421,332
+0.14(+2.10%)
Aug 06, 2012
6.516
6.949
6.510
6.859
75,662,816
+0.04(+0.54%)
Aug 03, 2012
6.761
6.953
6.761
6.822
57,260,784
+0.21(+3.15%)
Aug 02, 2012
6.627
6.768
6.567
6.614
50,280,916
-0.09(-1.40%)
Aug 01, 2012
6.546
6.738
6.426
6.708
55,686,572
+0.12(+1.83%)
Jul 31, 2012
6.835
6.869
6.530
6.587
66,630,200
-0.28(-4.06%)
Jul 30, 2012
6.842
6.885
6.681
6.865
46,663,580
-0.00(-0.05%)
Jul 27, 2012
6.634
6.879
6.593
6.869
47,866,224
+0.31(+4.71%)
Jul 26, 2012
6.513
6.600
6.426
6.560
36,865,800
+0.18(+2.79%)
Jul 25, 2012
6.372
6.473
6.291
6.382
29,064,002
+0.06(+1.01%)
Jul 24, 2012
6.426
6.456
6.238
6.318
28,529,496
-0.07(-1.10%)
Jul 23, 2012
6.318
6.429
6.218
6.389
36,210,112
-0.18(-2.76%)
Jul 20, 2012
6.640
6.684
6.513
6.570
36,551,108
-0.18(-2.68%)
Jul 19, 2012
6.624
6.775
6.604
6.751
42,385,780
+0.17(+2.65%)
Jul 18, 2012
6.530
6.590
6.493
6.577
41,757,924
+0.01(+0.10%)
Jul 17, 2012
6.620
6.637
6.486
6.570
53,522,636
-0.02(-0.25%)
Jul 16, 2012
6.687
6.733
6.483
6.587
55,079,748
-0.06(-0.96%)
Jul 13, 2012
6.587
6.691
6.570
6.651
60,883,192
+0.37(+5.82%)
Jul 12, 2012
6.151
6.328
6.077
6.285
41,117,132
+0.01(+0.11%)
Jul 11, 2012
6.211
6.417
6.211
6.278
40,113,832
+0.01(+0.16%)
Jul 10, 2012
6.476
6.500
6.218
6.268
40,792,944
-0.14(-2.15%)
Jul 09, 2012
6.503
6.503
6.325
6.406
37,812,344
-0.14(-2.10%)
Jul 06, 2012
6.610
6.617
6.476
6.543
35,701,204
-0.15(-2.26%)
Jul 05, 2012
6.570
6.771
6.526
6.694
49,450,776
+0.09(+1.42%)
Jul 03, 2012
6.453
6.624
6.426
6.600
36,254,612
+0.20(+3.15%)
Jul 02, 2012
6.315
6.422
6.255
6.399
35,293,440
+0.10(+1.60%)
Jun 29, 2012
6.174
6.298
6.144
6.298
50,786,664
+0.37(+6.23%)
Jun 28, 2012
5.832
5.979
5.795
5.929
31,574,366
+0.01(+0.17%)
Jun 27, 2012
6.003
6.043
5.845
5.919
46,299,528
-0.08(-1.40%)
Jun 26, 2012
5.996
6.063
5.909
6.003
57,241,208
+0.02(+0.28%)
Jun 25, 2012
6.248
6.305
5.956
5.986
91,480,032
-0.59(-8.98%)
Jun 22, 2012
6.627
6.634
6.442
6.577
53,746,520
+0.01(+0.20%)
Jun 21, 2012
6.838
6.869
6.553
6.563
54,421,196
-0.31(-4.45%)
Jun 20, 2012
6.832
6.959
6.721
6.869
67,089,232
+0.07(+0.99%)
Jun 19, 2012
6.483
6.869
6.459
6.802
75,466,560
+0.43(+6.68%)
Jun 18, 2012
6.224
6.399
6.181
6.375
39,382,708
+0.16(+2.65%)
Jun 15, 2012
6.219
6.231
6.094
6.211
46,113,564
+0.05(+0.87%)
Jun 14, 2012
6.278
6.291
6.100
6.157
70,747,464
-0.16(-2.55%)
Jun 13, 2012
6.278
6.402
6.241
6.318
34,395,316
+0.05(+0.86%)
Jun 12, 2012
6.318
6.338
6.214
6.265
70,879,464
+0.01(+0.16%)
Jun 11, 2012
6.610
6.644
6.241
6.255
74,467,864
-0.29(-4.46%)
Jun 08, 2012
6.573
6.627
6.432
6.546
63,223,488
-0.19(-2.89%)
Jun 07, 2012
6.832
6.912
6.711
6.741
47,127,256
+0.06(+0.95%)
Jun 06, 2012
6.617
6.738
6.593
6.677
48,221,768
+0.11(+1.63%)
Jun 05, 2012
6.617
6.704
6.520
6.570
39,631,568
+0.07(+1.08%)
Jun 04, 2012
6.453
6.614
6.422
6.500
48,338,384
+0.07(+1.10%)
Jun 01, 2012
6.342
6.553
6.342
6.429
38,656,184
-0.13(-2.05%)
May 31, 2012
6.429
6.573
6.271
6.563
53,886,960
+0.14(+2.25%)
May 30, 2012
6.493
6.507
6.392
6.419
33,357,478
-0.22(-3.29%)
May 29, 2012
6.687
6.738
6.560
6.637
37,970,416
+0.13(+1.96%)
May 25, 2012
6.536
6.664
6.476
6.510
45,517,840
+0.05(+0.78%)
May 24, 2012
6.632
6.637
6.365
6.459
55,717,372
-0.14(-2.14%)
May 23, 2012
6.607
6.620
6.429
6.600
53,678,060
-0.07(-1.01%)
May 22, 2012
6.899
6.999
6.604
6.667
59,795,700
-0.27(-3.87%)
May 21, 2012
6.640
6.949
6.617
6.936
60,071,144
+0.35(+5.30%)
May 18, 2012
6.479
6.627
6.466
6.587
47,359,208
+0.13(+1.97%)
May 17, 2012
6.614
6.687
6.449
6.459
45,033,304
-0.22(-3.31%)
May 16, 2012
6.889
6.889
6.607
6.681
75,253,704
+0.19(+2.89%)
May 15, 2012
6.728
6.802
6.479
6.493
47,108,756
-0.22(-3.30%)
May 14, 2012
6.734
6.825
6.694
6.714
42,560,248
-0.23(-3.35%)
May 11, 2012
6.974
7.153
6.931
6.947
31,431,142
-0.18(-2.47%)
May 10, 2012
7.186
7.253
7.097
7.123
41,128,412
+0.02(+0.28%)
May 09, 2012
7.027
7.157
6.980
7.103
51,548,220
-0.11(-1.57%)
May 08, 2012
7.306
7.319
7.147
7.216
48,906,448
-0.24(-3.17%)
May 07, 2012
7.369
7.469
7.196
7.452
54,041,620
+0.09(+1.22%)
May 04, 2012
7.702
7.712
7.276
7.363
80,262,752
-0.38(-4.94%)
May 03, 2012
7.934
7.948
7.653
7.745
45,467,648
-0.19(-2.35%)
May 02, 2012
7.855
7.988
7.828
7.931
45,874,256
+0.02(+0.25%)
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.