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
Braskem S.A. ADR
(NY:
BAK
)
7.380
-0.070 (-0.94%)
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 (%)
Apr 30, 2014
8.747
8.909
8.689
8.825
236,536
+0.03(+0.29%)
Apr 29, 2014
8.987
9.097
8.773
8.799
567,551
-0.04(-0.44%)
Apr 28, 2014
8.818
8.870
8.650
8.838
573,865
-0.05(-0.58%)
Apr 25, 2014
9.026
9.059
8.838
8.890
236,517
-0.19(-2.14%)
Apr 24, 2014
9.208
9.208
8.948
9.084
504,504
-0.07(-0.78%)
Apr 23, 2014
9.234
9.234
9.104
9.156
419,573
-0.11(-1.19%)
Apr 22, 2014
9.279
9.376
9.162
9.266
384,701
-0.12(-1.24%)
Apr 21, 2014
9.565
9.565
9.260
9.383
188,285
-0.04(-0.41%)
Apr 17, 2014
9.136
9.422
9.422
9.422
565,426
+0.21(+2.33%)
Apr 16, 2014
9.117
9.292
9.033
9.208
539,280
+0.12(+1.28%)
Apr 15, 2014
9.172
9.172
8.816
9.091
866,135
-0.09(-1.02%)
Apr 14, 2014
9.241
9.247
9.010
9.185
374,501
+0.01(+0.07%)
Apr 11, 2014
9.260
9.366
9.154
9.179
392,978
-0.13(-1.41%)
Apr 10, 2014
9.441
9.479
9.235
9.310
1,046,653
-0.06(-0.67%)
Apr 09, 2014
9.354
9.454
9.172
9.372
699,528
-0.21(-2.22%)
Apr 08, 2014
10.02
10.03
9.491
9.585
516,826
-0.24(-2.42%)
Apr 07, 2014
9.828
10.02
9.722
9.822
637,383
+0.14(+1.42%)
Apr 04, 2014
9.747
9.897
9.635
9.685
532,760
+0.16(+1.71%)
Apr 03, 2014
9.760
9.766
9.460
9.522
506,908
-0.19(-1.99%)
Apr 02, 2014
9.466
9.878
9.454
9.716
965,726
+0.26(+2.71%)
Apr 01, 2014
9.629
9.729
9.388
9.460
1,086,783
-0.30(-3.07%)
Mar 31, 2014
9.760
9.847
9.691
9.760
244,119
+0.02(+0.26%)
Mar 28, 2014
9.735
9.991
9.660
9.735
568,669
+0.04(+0.45%)
Mar 27, 2014
9.291
9.766
9.254
9.691
639,981
+0.49(+5.37%)
Mar 26, 2014
9.354
9.410
9.129
9.197
586,742
-0.06(-0.61%)
Mar 25, 2014
9.279
9.354
9.197
9.254
797,857
-0.04(-0.47%)
Mar 24, 2014
9.172
9.322
9.041
9.297
513,463
+0.17(+1.92%)
Mar 21, 2014
8.829
9.210
8.829
9.122
436,128
+0.13(+1.46%)
Mar 20, 2014
8.773
9.179
8.691
8.991
438,622
+0.19(+2.20%)
Mar 19, 2014
8.491
8.991
8.479
8.798
626,457
+0.27(+3.15%)
Mar 18, 2014
8.091
8.566
8.066
8.529
533,701
+0.42(+5.24%)
Mar 17, 2014
8.017
8.173
7.998
8.104
270,896
+0.09(+1.09%)
Mar 14, 2014
7.923
8.141
7.898
8.017
281,682
-0.04(-0.47%)
Mar 13, 2014
8.216
8.279
8.048
8.054
278,468
-0.11(-1.30%)
Mar 12, 2014
8.004
8.160
7.848
8.160
527,754
+0.11(+1.40%)
Mar 11, 2014
8.085
8.298
7.973
8.048
300,735
+0.08(+1.02%)
Mar 10, 2014
8.085
8.126
7.885
7.967
449,183
-0.12(-1.47%)
Mar 07, 2014
8.366
8.366
8.013
8.085
599,329
-0.39(-4.64%)
Mar 06, 2014
8.523
8.573
8.454
8.479
357,613
+0.02(+0.30%)
Mar 05, 2014
8.460
8.579
8.385
8.454
279,471
-0.14(-1.60%)
Mar 04, 2014
8.904
8.994
8.498
8.591
273,170
+0.09(+1.03%)
Mar 03, 2014
8.554
8.660
8.291
8.504
319,832
-0.18(-2.09%)
Feb 28, 2014
8.848
8.904
8.560
8.685
643,442
-0.38(-4.20%)
Feb 27, 2014
8.866
9.066
8.823
9.066
323,297
+0.21(+2.33%)
Feb 26, 2014
8.866
8.916
8.760
8.860
399,459
+0.03(+0.35%)
Feb 25, 2014
9.072
9.072
8.766
8.829
488,716
-0.34(-3.68%)
Feb 24, 2014
9.222
9.379
9.097
9.166
887,219
-0.21(-2.27%)
Feb 21, 2014
9.541
9.666
9.297
9.379
326,433
-0.13(-1.38%)
Feb 20, 2014
9.079
9.560
8.985
9.510
475,826
+0.45(+4.97%)
Feb 19, 2014
8.854
9.191
8.841
9.060
611,264
-0.23(-2.49%)
Feb 18, 2014
9.735
9.791
9.285
9.291
525,276
-0.79(-7.81%)
Feb 14, 2014
9.704
10.08
10.08
10.08
475,333
+0.27(+2.74%)
Feb 13, 2014
9.379
9.847
9.347
9.810
570,974
+0.38(+4.04%)
Feb 12, 2014
9.635
9.716
9.385
9.429
367,909
-0.07(-0.79%)
Feb 11, 2014
9.185
9.566
9.185
9.504
358,201
+0.32(+3.54%)
Feb 10, 2014
9.291
9.372
9.135
9.179
307,539
-0.14(-1.54%)
Feb 07, 2014
9.210
9.372
9.010
9.322
535,729
+0.03(+0.34%)
Feb 06, 2014
9.085
9.304
9.079
9.291
377,517
+0.22(+2.41%)
Feb 05, 2014
9.085
9.147
8.916
9.072
303,957
-0.22(-2.35%)
Feb 04, 2014
9.266
9.397
9.166
9.291
320,441
+0.14(+1.50%)
Feb 03, 2014
9.510
9.516
9.122
9.154
344,805
-0.31(-3.30%)
Jan 31, 2014
9.304
9.622
9.291
9.466
438,740
-0.18(-1.88%)
Jan 30, 2014
9.616
9.729
9.529
9.647
381,150
+0.00(+0.00%)
Jan 29, 2014
9.491
9.791
9.454
9.647
210,382
-0.09(-0.90%)
Jan 28, 2014
9.685
9.816
9.597
9.735
206,422
+0.02(+0.26%)
Jan 27, 2014
9.791
9.816
9.516
9.710
258,926
-0.10(-1.02%)
Jan 24, 2014
9.828
9.935
9.666
9.810
396,442
-0.09(-0.95%)
Jan 23, 2014
10.15
10.17
9.747
9.903
461,724
-0.43(-4.17%)
Jan 22, 2014
10.28
10.34
10.14
10.33
403,625
-0.06(-0.54%)
Jan 21, 2014
10.28
10.39
10.07
10.39
439,851
+0.03(+0.24%)
Jan 17, 2014
10.38
10.37
10.37
10.37
545,592
-0.22(-2.07%)
Jan 16, 2014
10.64
10.68
10.47
10.58
108,700
-0.08(-0.76%)
Jan 15, 2014
10.68
10.77
10.55
10.67
232,844
-0.01(-0.12%)
Jan 14, 2014
10.57
10.73
10.52
10.68
197,546
+0.13(+1.24%)
Jan 13, 2014
10.74
10.78
10.41
10.55
210,908
-0.22(-2.03%)
Jan 10, 2014
10.57
10.78
10.55
10.77
202,600
+0.29(+2.74%)
Jan 09, 2014
10.38
10.55
10.32
10.48
254,434
-0.12(-1.12%)
Jan 08, 2014
10.59
10.72
10.47
10.60
260,925
-0.01(-0.12%)
Jan 07, 2014
10.88
10.88
10.59
10.61
262,455
-0.27(-2.47%)
Jan 06, 2014
10.71
10.98
10.61
10.88
414,932
+0.15(+1.40%)
Jan 03, 2014
10.70
10.81
10.59
10.73
210,313
+0.11(+1.00%)
Jan 02, 2014
10.80
10.83
10.47
10.62
258,688
-0.53(-4.76%)
Dec 31, 2013
11.12
11.15
11.15
11.15
97,787
+0.01(+0.06%)
Dec 30, 2013
11.16
11.22
11.08
11.15
251,917
-0.12(-1.05%)
Dec 27, 2013
10.89
11.36
10.89
11.27
380,930
+0.37(+3.38%)
Dec 26, 2013
10.88
10.92
10.73
10.90
195,778
-0.04(-0.40%)
Dec 24, 2013
10.87
11.12
10.63
10.94
84,452
+0.04(+0.40%)
Dec 23, 2013
10.79
10.92
10.68
10.90
336,459
+0.21(+1.99%)
Dec 20, 2013
10.75
10.86
10.68
10.68
376,311
-0.17(-1.55%)
Dec 19, 2013
10.64
10.91
10.61
10.85
396,954
-0.04(-0.34%)
Dec 18, 2013
10.68
10.94
10.55
10.89
542,216
+0.48(+4.62%)
Dec 17, 2013
10.51
10.57
10.40
10.41
494,096
-0.14(-1.30%)
Dec 16, 2013
10.57
10.76
10.53
10.55
420,183
+0.03(+0.24%)
Dec 13, 2013
10.57
10.59
10.45
10.52
301,953
-0.01(-0.06%)
Dec 12, 2013
10.48
10.57
10.37
10.53
573,954
+0.04(+0.42%)
Dec 11, 2013
10.83
10.87
10.46
10.48
282,066
-0.46(-4.17%)
Dec 10, 2013
10.90
11.01
10.85
10.94
515,568
+0.04(+0.34%)
Dec 09, 2013
10.70
10.93
10.58
10.90
1,111,005
-0.34(-3.00%)
Dec 06, 2013
11.08
11.45
10.98
11.24
624,259
+0.35(+3.21%)
Dec 05, 2013
10.77
10.94
10.75
10.89
219,480
+0.06(+0.52%)
Dec 04, 2013
10.77
10.90
10.66
10.83
312,394
-0.15(-1.36%)
Dec 03, 2013
11.22
11.23
10.78
10.98
420,349
-0.08(-0.73%)
Dec 02, 2013
11.06
11.15
10.99
11.07
492,934
-0.08(-0.73%)
Nov 29, 2013
11.01
11.20
10.98
11.15
509,805
-0.01(-0.06%)
Nov 27, 2013
11.09
11.27
11.00
11.15
404,186
+0.01(+0.06%)
Nov 26, 2013
11.05
11.17
10.97
11.15
512,983
+0.03(+0.22%)
Nov 25, 2013
11.30
11.34
11.06
11.12
334,383
-0.37(-3.21%)
Nov 22, 2013
11.49
11.60
11.45
11.49
400,406
+0.23(+2.05%)
Nov 21, 2013
11.07
11.32
11.05
11.26
381,127
+0.07(+0.67%)
Nov 20, 2013
11.13
11.33
11.08
11.18
314,059
+0.03(+0.28%)
Nov 19, 2013
11.37
11.38
11.12
11.15
364,670
-0.17(-1.54%)
Nov 18, 2013
11.25
11.46
11.23
11.33
644,540
+0.11(+0.95%)
Nov 15, 2013
11.18
11.25
11.17
11.22
180,538
+0.04(+0.34%)
Nov 14, 2013
10.75
11.18
10.70
11.18
605,633
+0.68(+6.48%)
Nov 12, 2013
10.47
10.58
10.45
10.50
216,807
-0.08(-0.77%)
Nov 11, 2013
10.57
10.67
10.47
10.58
195,944
+0.05(+0.47%)
Nov 08, 2013
10.37
10.60
10.20
10.53
510,930
+0.02(+0.18%)
Nov 07, 2013
10.87
10.87
10.42
10.52
532,582
-0.07(-0.65%)
Nov 06, 2013
10.60
10.64
10.47
10.58
383,480
+0.06(+0.53%)
Nov 05, 2013
10.52
10.63
10.48
10.53
360,020
-0.25(-2.32%)
Nov 04, 2013
10.90
10.91
10.73
10.78
485,965
-0.13(-1.20%)
Nov 01, 2013
10.93
11.00
10.72
10.91
270,451
-0.11(-0.96%)
Oct 31, 2013
11.16
11.26
11.02
11.02
445,985
-0.15(-1.34%)
Oct 30, 2013
11.11
11.27
11.08
11.17
200,156
+0.01(+0.11%)
Oct 29, 2013
11.18
11.21
11.09
11.15
309,144
-0.09(-0.78%)
Oct 28, 2013
11.30
11.32
11.07
11.24
301,796
+0.11(+0.95%)
Oct 25, 2013
11.28
11.28
11.08
11.13
409,559
-0.01(-0.11%)
Oct 24, 2013
11.36
11.38
11.12
11.15
473,001
-0.32(-2.78%)
Oct 23, 2013
11.53
11.61
11.42
11.47
251,984
-0.03(-0.27%)
Oct 22, 2013
11.43
11.58
11.42
11.50
507,047
+0.04(+0.38%)
Oct 21, 2013
11.40
11.53
11.39
11.45
198,322
+0.01(+0.11%)
Oct 18, 2013
11.28
11.47
11.23
11.44
911,969
+0.27(+2.40%)
Oct 17, 2013
11.04
11.35
11.04
11.17
1,058,956
+0.15(+1.36%)
Oct 16, 2013
10.91
11.07
10.84
11.02
908,640
+0.17(+1.61%)
Oct 15, 2013
10.93
11.00
10.78
10.85
469,917
+0.07(+0.64%)
Oct 14, 2013
10.50
10.84
10.50
10.78
313,756
+0.17(+1.65%)
Oct 11, 2013
10.47
10.65
10.45
10.60
324,210
+0.11(+1.07%)
Oct 10, 2013
10.45
10.53
10.39
10.49
269,730
+0.19(+1.88%)
Oct 09, 2013
10.19
10.43
10.12
10.30
767,435
+0.12(+1.17%)
Oct 08, 2013
10.34
10.37
10.17
10.18
662,628
-0.07(-0.73%)
Oct 07, 2013
10.15
10.30
10.12
10.25
301,100
+0.03(+0.31%)
Oct 04, 2013
10.09
10.25
10.00
10.22
666,775
+0.05(+0.49%)
Oct 03, 2013
10.34
10.36
10.13
10.17
247,603
-0.25(-2.40%)
Oct 02, 2013
10.15
10.42
10.13
10.42
199,686
+0.26(+2.52%)
Oct 01, 2013
10.14
10.17
10.03
10.17
354,675
+0.20(+2.01%)
Sep 30, 2013
9.991
10.03
9.766
9.966
589,016
+0.10(+1.01%)
Sep 27, 2013
9.922
9.960
9.785
9.866
408,628
-0.10(-1.00%)
Sep 26, 2013
10.15
10.16
9.928
9.966
232,858
-0.14(-1.36%)
Sep 25, 2013
10.19
10.25
10.02
10.10
397,405
-0.07(-0.68%)
Sep 24, 2013
10.28
10.31
10.10
10.17
483,122
+0.01(+0.06%)
Sep 23, 2013
10.10
10.18
10.05
10.17
540,722
+0.25(+2.52%)
Sep 20, 2013
10.30
10.34
9.872
9.916
394,260
-0.32(-3.11%)
Sep 19, 2013
10.53
10.55
10.12
10.23
580,573
-0.28(-2.62%)
Sep 18, 2013
10.32
10.59
10.28
10.51
395,288
+0.19(+1.82%)
Sep 17, 2013
10.30
10.40
10.27
10.32
230,403
+0.09(+0.92%)
Sep 16, 2013
10.42
10.40
10.21
10.23
371,030
+0.00(+0.00%)
Sep 13, 2013
10.17
10.23
10.10
10.23
321,040
+0.12(+1.17%)
Sep 12, 2013
10.10
10.17
10.03
10.11
422,980
-0.02(-0.18%)
Sep 11, 2013
10.14
10.31
10.07
10.13
1,085,384
-0.05(-0.49%)
Sep 10, 2013
10.32
10.36
10.08
10.18
536,539
-0.05(-0.49%)
Sep 09, 2013
10.06
10.35
10.06
10.23
733,275
+0.26(+2.63%)
Sep 06, 2013
10.02
10.08
9.935
9.966
575,641
+0.09(+0.89%)
Sep 05, 2013
9.741
9.941
9.729
9.878
306,213
+0.22(+2.33%)
Sep 04, 2013
9.472
9.716
9.460
9.654
294,343
+0.16(+1.64%)
Sep 03, 2013
9.435
9.510
9.341
9.497
489,025
+0.27(+2.98%)
Aug 30, 2013
9.260
9.279
9.085
9.222
313,084
+0.07(+0.82%)
Aug 29, 2013
9.154
9.322
9.066
9.147
294,311
+0.12(+1.39%)
Aug 28, 2013
9.079
9.272
8.929
9.022
298,264
-0.02(-0.21%)
Aug 27, 2013
9.147
9.216
8.997
9.041
306,295
-0.27(-2.95%)
Aug 26, 2013
9.516
9.541
9.247
9.316
232,882
-0.15(-1.58%)
Aug 23, 2013
9.229
9.504
9.179
9.466
364,643
+0.31(+3.41%)
Aug 22, 2013
9.079
9.291
9.079
9.154
220,807
+0.15(+1.67%)
Aug 21, 2013
9.216
9.266
8.979
9.004
400,121
-0.29(-3.16%)
Aug 20, 2013
9.491
9.529
9.282
9.297
266,361
-0.13(-1.39%)
Aug 19, 2013
9.491
9.697
9.416
9.429
428,113
-0.10(-1.05%)
Aug 16, 2013
9.510
9.604
9.279
9.529
301,330
-0.04(-0.46%)
Aug 15, 2013
9.622
9.697
9.435
9.572
235,083
-0.17(-1.73%)
Aug 14, 2013
9.754
9.822
9.616
9.741
425,445
+0.00(+0.00%)
Aug 13, 2013
9.785
9.785
9.547
9.741
786,329
-0.11(-1.14%)
Aug 12, 2013
9.991
10.05
9.791
9.853
566,939
+0.14(+1.41%)
Aug 09, 2013
9.560
9.772
9.535
9.716
485,291
+0.15(+1.57%)
Aug 08, 2013
9.122
9.660
9.116
9.566
620,849
+0.66(+7.44%)
Aug 07, 2013
9.022
9.141
8.885
8.904
368,993
-0.14(-1.59%)
Aug 06, 2013
9.316
9.372
8.972
9.047
470,743
-0.26(-2.82%)
Aug 05, 2013
9.266
9.385
9.222
9.310
191,540
-0.05(-0.53%)
Aug 02, 2013
9.354
9.454
9.310
9.360
568,173
+0.01(+0.07%)
Aug 01, 2013
9.379
9.485
9.304
9.354
357,757
-0.26(-2.67%)
Jul 31, 2013
9.422
9.679
9.316
9.610
701,399
+0.19(+1.99%)
Jul 30, 2013
9.710
9.729
9.394
9.422
873,124
-0.17(-1.76%)
Jul 29, 2013
9.454
9.641
9.429
9.591
225,207
+0.04(+0.39%)
Jul 26, 2013
9.560
9.591
9.354
9.554
384,029
-0.09(-0.91%)
Jul 25, 2013
9.566
9.810
9.554
9.641
271,989
+0.07(+0.72%)
Jul 24, 2013
9.697
9.729
9.404
9.572
212,019
-0.19(-1.92%)
Jul 23, 2013
9.660
9.791
9.629
9.760
248,719
+0.22(+2.29%)
Jul 22, 2013
9.547
9.579
9.441
9.541
356,836
+0.21(+2.21%)
Jul 19, 2013
9.491
9.572
9.335
9.335
337,773
-0.22(-2.35%)
Jul 18, 2013
9.485
9.691
9.472
9.560
236,154
+0.01(+0.07%)
Jul 17, 2013
9.485
9.635
9.454
9.554
197,807
+0.19(+2.00%)
Jul 16, 2013
9.516
9.516
9.185
9.366
306,345
-0.21(-2.15%)
Jul 15, 2013
9.035
9.597
9.029
9.572
414,447
+0.68(+7.66%)
Jul 12, 2013
8.972
9.060
8.841
8.891
242,171
-0.12(-1.39%)
Jul 11, 2013
8.860
9.029
8.716
9.016
344,861
+0.32(+3.74%)
Jul 10, 2013
8.841
8.960
8.616
8.691
367,992
-0.17(-1.90%)
Jul 09, 2013
8.891
8.922
8.841
8.860
279,921
+0.04(+0.50%)
Jul 08, 2013
8.966
9.135
8.804
8.816
478,974
-0.09(-0.98%)
Jul 05, 2013
8.979
9.022
8.548
8.904
1,023,475
-0.57(-6.00%)
Jul 03, 2013
9.266
9.591
9.254
9.472
394,524
+0.24(+2.64%)
Jul 02, 2013
9.522
9.554
9.079
9.229
533,523
-0.35(-3.65%)
Jul 01, 2013
9.147
9.691
9.035
9.579
652,770
+0.28(+3.02%)
Jun 28, 2013
9.360
9.591
9.210
9.297
812,480
-0.20(-2.11%)
Jun 27, 2013
9.435
9.741
9.347
9.497
481,967
+0.06(+0.66%)
Jun 26, 2013
9.166
9.460
9.141
9.435
560,701
+0.43(+4.79%)
Jun 25, 2013
8.922
9.029
8.754
9.004
316,075
+0.22(+2.56%)
Jun 24, 2013
8.710
8.804
8.448
8.779
606,277
-0.22(-2.43%)
Jun 21, 2013
8.891
9.041
8.623
8.997
550,447
+0.20(+2.27%)
Jun 20, 2013
8.641
8.979
8.466
8.798
924,287
-0.16(-1.74%)
Jun 19, 2013
9.279
9.366
8.841
8.954
648,492
-0.18(-1.98%)
Jun 18, 2013
9.010
9.222
8.829
9.135
363,954
+0.11(+1.25%)
Jun 17, 2013
9.122
9.122
8.910
9.022
258,630
-0.07(-0.76%)
Jun 14, 2013
9.272
9.297
9.060
9.091
139,291
-0.27(-2.87%)
Jun 13, 2013
9.160
9.385
9.029
9.360
273,974
+0.26(+2.88%)
Jun 12, 2013
9.391
9.391
9.066
9.097
287,373
-0.22(-2.35%)
Jun 11, 2013
9.391
9.416
9.166
9.316
765,566
-0.40(-4.12%)
Jun 10, 2013
9.572
9.816
9.422
9.716
620,549
-0.03(-0.32%)
Jun 07, 2013
9.554
9.766
9.479
9.747
290,870
+0.06(+0.65%)
Jun 06, 2013
9.679
9.897
9.510
9.685
604,707
-0.04(-0.39%)
Jun 05, 2013
9.660
9.897
9.616
9.722
594,910
+0.02(+0.26%)
Jun 04, 2013
9.735
9.772
9.522
9.697
538,030
-0.02(-0.19%)
Jun 03, 2013
9.853
9.885
9.610
9.716
461,484
-0.12(-1.27%)
May 31, 2013
9.866
10.17
9.760
9.841
861,623
-0.06(-0.63%)
May 30, 2013
9.810
9.953
9.504
9.903
393,799
+0.05(+0.51%)
May 29, 2013
10.21
10.44
9.825
9.853
826,442
-0.52(-5.00%)
May 28, 2013
10.54
10.54
10.28
10.37
271,485
-0.09(-0.90%)
May 24, 2013
10.46
10.53
10.32
10.47
331,332
+0.07(+0.72%)
May 23, 2013
10.09
10.44
10.07
10.39
417,072
+0.21(+2.02%)
May 22, 2013
10.27
10.38
10.12
10.18
333,279
-0.08(-0.79%)
May 21, 2013
10.42
10.42
10.23
10.27
241,896
-0.01(-0.06%)
May 20, 2013
10.31
10.38
10.18
10.27
234,424
-0.04(-0.42%)
May 17, 2013
10.31
10.43
10.23
10.32
214,948
+0.04(+0.36%)
May 16, 2013
10.32
10.43
10.22
10.28
290,606
-0.09(-0.84%)
May 15, 2013
10.36
10.42
10.22
10.37
326,665
+0.16(+1.59%)
May 13, 2013
10.31
10.37
10.05
10.20
374,652
-0.09(-0.85%)
May 10, 2013
10.44
10.56
10.14
10.29
658,432
-0.32(-3.06%)
May 09, 2013
10.60
10.70
10.48
10.62
1,247,391
-0.22(-2.07%)
May 08, 2013
10.90
10.97
10.68
10.84
418,874
-0.04(-0.34%)
May 07, 2013
10.73
10.92
10.73
10.88
326,641
+0.18(+1.69%)
May 06, 2013
10.65
10.70
10.55
10.70
602,306
-0.09(-0.87%)
May 03, 2013
10.97
10.94
10.72
10.79
684,639
-0.03(-0.23%)
May 02, 2013
11.03
11.15
10.72
10.82
328,501
-0.06(-0.52%)
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.