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
Magellan Midstream Partners LP
(NY:
MMP
)
69.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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, 2009
7.840
7.840
7.392
7.408
1,980,600
-0.32(-4.16%)
Apr 29, 2009
7.541
7.909
7.406
7.729
2,737,056
+0.33(+4.50%)
Apr 28, 2009
7.321
7.652
7.137
7.397
1,405,594
+0.24(+3.31%)
Apr 27, 2009
6.986
7.228
6.931
7.159
2,235,285
+0.18(+2.64%)
Apr 24, 2009
6.964
7.068
6.876
6.975
1,176,875
+0.04(+0.64%)
Apr 23, 2009
6.958
7.022
6.873
6.931
1,147,433
+0.02(+0.32%)
Apr 22, 2009
7.011
7.057
6.900
6.909
912,768
-0.08(-1.21%)
Apr 21, 2009
6.909
7.071
6.876
6.993
1,413,358
+0.02(+0.29%)
Apr 20, 2009
7.297
7.352
6.954
6.973
1,581,754
-0.23(-3.17%)
Apr 17, 2009
7.093
7.230
7.013
7.202
1,737,603
+0.16(+2.33%)
Apr 16, 2009
7.219
7.219
6.853
7.037
2,059,557
+0.13(+1.83%)
Apr 15, 2009
7.060
7.097
6.789
6.911
1,711,294
-0.01(-0.13%)
Apr 14, 2009
6.842
6.940
6.723
6.920
2,790,660
+0.09(+1.30%)
Apr 13, 2009
6.820
6.876
6.720
6.831
1,820,748
-0.02(-0.29%)
Apr 09, 2009
6.765
6.876
6.718
6.851
1,917,365
+0.16(+2.45%)
Apr 08, 2009
6.607
6.731
6.543
6.687
1,426,992
+0.06(+0.90%)
Apr 07, 2009
6.527
6.691
6.439
6.627
1,156,514
+0.06(+0.91%)
Apr 06, 2009
6.601
6.647
6.479
6.567
1,676,180
-0.09(-1.30%)
Apr 03, 2009
6.742
6.742
6.481
6.654
1,115,742
+0.04(+0.60%)
Apr 02, 2009
6.807
6.847
6.563
6.614
2,160,688
-0.04(-0.67%)
Apr 01, 2009
6.521
6.718
6.416
6.658
1,032,330
+0.14(+2.21%)
Mar 31, 2009
6.434
6.714
6.377
6.514
1,484,312
+0.13(+1.98%)
Mar 30, 2009
6.432
6.445
6.326
6.388
1,641,788
-0.30(-4.45%)
Mar 26, 2009
6.935
6.935
6.607
6.685
1,927,506
-0.01(-0.13%)
Mar 25, 2009
7.013
7.013
6.609
6.694
2,431,919
-0.12(-1.79%)
Mar 24, 2009
6.831
6.929
6.678
6.816
2,898,008
+0.04(+0.59%)
Mar 23, 2009
6.654
6.776
6.645
6.776
1,780,499
+0.26(+3.95%)
Mar 20, 2009
6.975
6.975
6.505
6.518
3,320,367
-0.39(-5.59%)
Mar 19, 2009
7.157
7.157
6.810
6.904
1,786,865
+0.14(+2.03%)
Mar 18, 2009
6.725
6.833
6.503
6.767
1,500,263
+0.10(+1.46%)
Mar 17, 2009
6.793
6.920
6.556
6.669
2,053,425
-0.03(-0.50%)
Mar 16, 2009
6.605
6.889
6.592
6.703
1,383,064
+0.17(+2.65%)
Mar 13, 2009
6.765
6.876
6.432
6.530
0
-0.19(-2.84%)
Mar 12, 2009
6.075
6.813
6.062
6.720
2,992,786
+0.59(+9.70%)
Mar 11, 2009
6.128
6.190
5.984
6.126
3,308,987
+0.14(+2.41%)
Mar 10, 2009
5.815
6.095
5.727
5.982
2,941,846
+0.26(+4.53%)
Mar 09, 2009
5.736
5.955
5.651
5.722
2,696,351
-0.12(-2.09%)
Mar 06, 2009
5.964
6.104
5.624
5.844
0
-0.06(-1.09%)
Mar 05, 2009
6.044
6.255
5.889
5.909
3,141,822
-0.19(-3.13%)
Mar 04, 2009
6.266
6.266
5.897
6.099
12,743,070
-0.48(-7.25%)
Mar 02, 2009
6.953
6.973
6.443
6.576
1,926,423
-0.48(-6.76%)
Feb 27, 2009
6.995
7.206
6.727
7.053
0
+0.14(+1.99%)
Feb 26, 2009
6.998
7.102
6.889
6.915
1,490,074
+0.10(+1.40%)
Feb 25, 2009
6.734
6.900
6.556
6.820
1,278,800
+0.12(+1.72%)
Feb 24, 2009
6.543
6.760
6.259
6.705
1,810,324
+0.17(+2.61%)
Feb 23, 2009
6.960
7.033
6.496
6.534
2,221,664
-0.40(-5.76%)
Feb 20, 2009
7.208
7.210
6.776
6.933
2,089,003
-0.34(-4.64%)
Feb 19, 2009
7.581
7.708
7.230
7.270
1,737,774
-0.29(-3.81%)
Feb 18, 2009
7.761
7.761
7.532
7.559
1,202,994
-0.11(-1.45%)
Feb 17, 2009
7.741
7.927
7.619
7.670
1,076,552
-0.20(-2.56%)
Feb 13, 2009
7.714
7.985
7.714
7.871
1,240,254
+0.06(+0.82%)
Feb 12, 2009
7.514
7.807
7.434
7.807
1,184,531
+0.29(+3.90%)
Feb 11, 2009
7.441
7.665
7.441
7.514
1,190,027
+0.05(+0.68%)
Feb 10, 2009
7.763
7.845
7.430
7.463
1,737,589
-0.25(-3.25%)
Feb 09, 2009
7.734
7.763
7.572
7.714
1,895,471
+0.04(+0.58%)
Feb 06, 2009
7.572
7.745
7.530
7.670
1,267,320
+0.10(+1.26%)
Feb 05, 2009
7.574
7.641
7.459
7.574
2,097,295
+0.08(+1.13%)
Feb 04, 2009
7.749
7.749
7.423
7.490
1,461,259
-0.34(-4.39%)
Feb 03, 2009
7.519
7.896
7.224
7.834
2,146,607
+0.24(+3.15%)
Feb 02, 2009
7.652
7.670
7.485
7.594
1,946,375
-0.10(-1.27%)
Jan 30, 2009
7.763
7.785
7.632
7.692
0
-0.03(-0.34%)
Jan 29, 2009
7.785
7.843
7.634
7.718
2,116,087
-0.07(-0.88%)
Jan 28, 2009
7.794
7.863
7.690
7.787
1,146,735
+0.18(+2.30%)
Jan 27, 2009
7.499
7.636
7.485
7.612
1,040,387
+0.08(+1.03%)
Jan 26, 2009
7.341
7.588
7.319
7.534
1,054,477
+0.27(+3.69%)
Jan 23, 2009
7.122
7.341
7.108
7.266
2,035,954
+0.00(+0.03%)
Jan 22, 2009
7.210
7.357
7.091
7.264
1,044,026
-0.08(-1.03%)
Jan 21, 2009
6.942
7.383
6.942
7.339
1,644,768
+0.38(+5.42%)
Jan 20, 2009
7.088
7.193
6.909
6.962
1,671,748
-0.12(-1.66%)
Jan 16, 2009
7.126
7.258
6.986
7.080
1,576,709
-0.01(-0.09%)
Jan 15, 2009
7.253
7.273
6.801
7.086
2,185,968
-0.10(-1.45%)
Jan 14, 2009
7.224
7.270
7.102
7.191
957,323
-0.06(-0.83%)
Jan 13, 2009
7.042
7.297
7.022
7.250
1,357,112
+0.13(+1.87%)
Jan 12, 2009
7.301
7.357
7.018
7.117
1,012,140
-0.18(-2.52%)
Jan 09, 2009
7.224
7.364
7.144
7.301
1,443,336
-0.00(-0.03%)
Jan 08, 2009
7.439
7.439
7.120
7.304
1,875,732
-0.11(-1.44%)
Jan 07, 2009
7.499
7.675
7.397
7.410
1,709,243
-0.25(-3.22%)
Jan 06, 2009
7.508
7.758
7.503
7.656
2,044,552
+0.24(+3.26%)
Jan 05, 2009
7.237
7.803
7.237
7.415
3,135,460
+0.20(+2.83%)
Jan 02, 2009
6.742
7.284
6.742
7.210
0
+0.51(+7.61%)
Jan 01, 2009
6.408
6.765
6.399
6.700
0
+0.00(+0.00%)
Dec 31, 2008
6.408
6.765
6.399
6.700
1,277,690
+0.31(+4.79%)
Dec 30, 2008
6.321
6.418
6.135
6.394
1,033,651
+0.08(+1.26%)
Dec 29, 2008
6.492
6.532
6.270
6.314
1,024,575
+0.01(+0.18%)
Dec 26, 2008
6.306
6.396
6.210
6.303
719,551
+0.14(+2.27%)
Dec 24, 2008
6.288
6.303
6.093
6.164
537,205
-0.09(-1.45%)
Dec 23, 2008
6.388
6.456
6.210
6.255
921,668
-0.12(-1.84%)
Dec 22, 2008
6.598
6.614
6.299
6.372
946,764
-0.12(-1.78%)
Dec 19, 2008
6.729
6.860
6.381
6.487
1,499,438
-0.25(-3.69%)
Dec 18, 2008
6.898
6.962
6.616
6.736
963,955
-0.13(-1.91%)
Dec 17, 2008
6.731
6.929
6.654
6.867
1,223,351
+0.08(+1.21%)
Dec 16, 2008
6.842
6.924
6.578
6.784
906,627
+0.10(+1.42%)
Dec 15, 2008
6.878
7.022
6.525
6.689
685,181
-0.15(-2.17%)
Dec 12, 2008
6.476
6.873
6.352
6.838
972,251
+0.29(+4.51%)
Dec 11, 2008
6.811
6.920
6.505
6.543
1,013,434
-0.38(-5.45%)
Dec 10, 2008
6.705
7.182
6.601
6.920
1,518,434
+0.39(+5.94%)
Dec 09, 2008
6.536
7.004
6.465
6.532
1,654,863
+0.00(+0.07%)
Dec 08, 2008
6.459
6.652
6.377
6.527
1,544,751
+0.29(+4.62%)
Dec 05, 2008
6.146
6.294
5.993
6.239
954,126
-0.08(-1.23%)
Dec 04, 2008
6.483
6.654
6.121
6.317
859,064
-0.17(-2.57%)
Dec 03, 2008
6.312
6.514
6.019
6.483
786,100
+0.25(+3.98%)
Dec 02, 2008
6.345
6.585
6.139
6.235
1,015,918
-0.21(-3.24%)
Dec 01, 2008
6.592
6.634
6.401
6.443
977,847
-0.22(-3.23%)
Nov 28, 2008
6.587
6.658
6.421
6.658
581,255
+0.10(+1.56%)
Nov 26, 2008
6.077
6.607
5.946
6.556
1,144,255
+0.44(+7.18%)
Nov 25, 2008
6.210
6.212
5.937
6.117
1,078,279
+0.04(+0.62%)
Nov 24, 2008
5.339
6.210
5.339
6.079
1,500,881
+0.78(+14.69%)
Nov 21, 2008
5.181
5.534
4.948
5.301
2,899,699
+0.04(+0.67%)
Nov 20, 2008
5.656
5.656
5.166
5.265
2,220,947
-0.46(-8.09%)
Nov 19, 2008
6.274
6.303
5.718
5.729
1,025,955
-0.44(-7.12%)
Nov 18, 2008
6.257
6.381
5.955
6.168
2,199,837
-0.17(-2.66%)
Nov 17, 2008
6.654
6.789
6.321
6.337
846,679
-0.22(-3.35%)
Nov 14, 2008
6.652
6.849
6.259
6.556
849,583
+0.12(+1.90%)
Nov 13, 2008
6.561
6.656
6.011
6.434
3,510,865
-0.18(-2.68%)
Nov 12, 2008
6.876
6.933
6.547
6.612
1,167,844
-0.39(-5.52%)
Nov 11, 2008
7.146
7.191
6.920
6.998
1,103,518
-0.20(-2.71%)
Nov 10, 2008
7.474
7.554
7.155
7.193
1,195,415
-0.18(-2.38%)
Nov 07, 2008
6.993
7.430
6.989
7.368
1,463,062
+0.43(+6.17%)
Nov 06, 2008
7.064
7.208
6.776
6.940
1,615,186
-0.33(-4.52%)
Nov 05, 2008
7.710
7.710
7.173
7.268
2,179,935
-0.62(-7.82%)
Nov 04, 2008
8.226
8.277
7.820
7.885
1,339,005
-0.02(-0.28%)
Nov 03, 2008
7.876
8.115
7.823
7.907
1,401,067
-0.03(-0.42%)
Oct 31, 2008
7.874
7.987
7.767
7.940
1,334,437
-0.01(-0.08%)
Oct 30, 2008
7.763
8.029
7.643
7.947
1,663,980
+0.45(+6.04%)
Oct 29, 2008
7.120
7.831
7.115
7.494
2,599,607
+0.39(+5.56%)
Oct 28, 2008
7.153
7.359
6.731
7.100
1,364,997
+0.14(+1.98%)
Oct 27, 2008
6.935
7.097
6.687
6.962
630,355
-0.08(-1.10%)
Oct 24, 2008
6.711
7.284
6.217
7.040
1,201,227
-0.04(-0.50%)
Oct 23, 2008
7.057
7.375
6.765
7.075
833,847
+0.04(+0.50%)
Oct 22, 2008
7.051
7.202
6.805
7.040
948,076
-0.04(-0.60%)
Oct 21, 2008
7.100
7.490
6.947
7.082
1,447,678
-0.11(-1.57%)
Oct 20, 2008
7.100
7.459
7.097
7.195
1,302,651
+0.26(+3.81%)
Oct 17, 2008
6.561
7.319
6.545
6.931
1,905,057
+0.33(+4.94%)
Oct 16, 2008
6.583
7.111
6.332
6.605
1,842,791
-0.07(-1.06%)
Oct 15, 2008
6.654
6.867
6.530
6.676
1,738,008
-0.22(-3.22%)
Oct 14, 2008
6.918
7.468
6.769
6.898
2,620,726
+0.25(+3.77%)
Oct 13, 2008
5.465
6.647
5.465
6.647
4,687,669
+1.73(+35.30%)
Oct 10, 2008
4.673
5.378
4.414
4.913
4,870,340
-0.48(-8.96%)
Oct 09, 2008
5.800
6.146
5.290
5.396
2,843,299
-0.27(-4.81%)
Oct 08, 2008
5.228
5.793
4.181
5.669
7,392,641
+0.12(+2.24%)
Oct 07, 2008
6.199
6.368
5.352
5.545
3,954,041
-0.61(-9.84%)
Oct 06, 2008
7.319
7.319
5.878
6.150
3,594,367
-1.18(-16.15%)
Oct 03, 2008
7.377
7.534
7.321
7.335
758,470
-0.02(-0.30%)
Oct 02, 2008
7.497
7.537
7.337
7.357
1,221,422
-0.17(-2.27%)
Oct 01, 2008
7.184
7.528
7.182
7.528
1,096,169
+0.34(+4.75%)
Sep 30, 2008
6.876
7.286
6.876
7.186
757,560
+0.31(+4.52%)
Sep 29, 2008
7.182
7.306
6.765
6.876
1,003,930
-0.47(-6.34%)
Sep 26, 2008
7.275
7.361
7.108
7.341
0
-0.11(-1.49%)
Sep 25, 2008
7.208
7.472
7.208
7.452
682,377
+0.22(+2.97%)
Sep 24, 2008
7.321
7.357
7.210
7.237
323,600
-0.07(-0.91%)
Sep 23, 2008
7.550
7.550
7.222
7.304
682,886
-0.22(-2.92%)
Sep 22, 2008
7.794
7.794
7.406
7.523
745,706
-0.16(-2.14%)
Sep 19, 2008
7.541
7.796
7.146
7.687
0
+0.64(+9.10%)
Sep 18, 2008
6.949
7.157
6.545
7.046
2,266,165
+0.09(+1.28%)
Sep 17, 2008
7.364
7.459
6.818
6.958
1,424,188
-0.45(-6.08%)
Sep 16, 2008
7.426
7.510
7.006
7.408
1,620,628
-0.08(-1.04%)
Sep 15, 2008
7.572
7.705
7.459
7.485
816,380
-0.38(-4.82%)
Sep 12, 2008
7.596
7.894
7.576
7.865
438,617
+0.25(+3.29%)
Sep 11, 2008
7.818
7.823
7.588
7.614
870,868
-0.20(-2.61%)
Sep 10, 2008
7.803
7.942
7.763
7.818
680,767
+0.02(+0.26%)
Sep 09, 2008
8.047
8.047
7.727
7.798
812,088
-0.21(-2.66%)
Sep 08, 2008
8.211
8.244
7.985
8.011
329,533
-0.03(-0.33%)
Sep 05, 2008
8.193
8.193
7.985
8.038
0
-0.23(-2.82%)
Sep 04, 2008
8.328
8.382
8.177
8.271
549,910
-0.04(-0.53%)
Sep 03, 2008
8.344
8.435
8.302
8.315
483,560
-0.06(-0.66%)
Sep 02, 2008
8.417
8.441
8.195
8.370
711,151
+0.12(+1.51%)
Aug 29, 2008
8.319
8.426
8.213
8.246
454,028
-0.16(-1.90%)
Aug 28, 2008
8.304
8.426
8.304
8.406
443,910
+0.12(+1.39%)
Aug 27, 2008
8.200
8.328
8.184
8.291
458,595
+0.13(+1.55%)
Aug 26, 2008
8.191
8.204
8.095
8.164
258,633
+0.07(+0.82%)
Aug 25, 2008
8.113
8.138
8.020
8.098
277,962
+0.03(+0.36%)
Aug 22, 2008
8.215
8.262
8.062
8.069
429,266
-0.06(-0.79%)
Aug 21, 2008
8.060
8.275
8.046
8.133
1,097,752
+0.05(+0.60%)
Aug 20, 2008
7.962
8.126
7.962
8.084
367,005
+0.05(+0.61%)
Aug 19, 2008
7.965
8.058
7.918
8.036
326,575
+0.03(+0.39%)
Aug 18, 2008
7.980
8.055
7.945
8.004
398,210
+0.05(+0.59%)
Aug 15, 2008
7.976
8.029
7.900
7.958
0
-0.02(-0.31%)
Aug 14, 2008
8.051
8.062
7.922
7.982
464,727
-0.01(-0.14%)
Aug 13, 2008
7.934
8.002
7.854
7.993
326,070
+0.06(+0.75%)
Aug 12, 2008
8.004
8.007
7.818
7.934
416,687
-0.04(-0.47%)
Aug 11, 2008
7.763
7.985
7.763
7.971
1,469,239
+0.21(+2.66%)
Aug 08, 2008
7.843
7.849
7.763
7.765
416,849
-0.08(-0.99%)
Aug 07, 2008
7.696
7.854
7.694
7.843
422,764
+0.12(+1.58%)
Aug 06, 2008
7.541
7.854
7.541
7.721
539,851
+0.16(+2.17%)
Aug 05, 2008
7.654
7.752
7.556
7.556
492,054
-0.11(-1.39%)
Aug 04, 2008
7.960
7.962
7.661
7.663
519,057
-0.40(-4.93%)
Aug 01, 2008
8.069
8.149
8.018
8.060
411,831
+0.04(+0.44%)
Jul 31, 2008
7.985
8.084
7.985
8.024
303,648
+0.03(+0.36%)
Jul 30, 2008
7.987
8.107
7.931
7.996
912,971
+0.08(+1.07%)
Jul 29, 2008
7.911
7.982
7.843
7.911
335,426
+0.02(+0.20%)
Jul 28, 2008
7.889
7.917
7.812
7.896
379,675
+0.05(+0.65%)
Jul 25, 2008
7.947
7.947
7.820
7.845
516,460
-0.00(-0.03%)
Jul 24, 2008
7.922
7.985
7.834
7.847
481,098
-0.07(-0.92%)
Jul 23, 2008
7.989
8.038
7.896
7.920
439,767
-0.03(-0.42%)
Jul 22, 2008
7.876
8.029
7.871
7.953
465,349
+0.08(+0.99%)
Jul 21, 2008
7.707
7.896
7.639
7.876
541,790
+0.26(+3.47%)
Jul 18, 2008
7.945
7.945
7.574
7.612
552,359
+0.04(+0.47%)
Jul 17, 2008
7.643
7.725
7.576
7.576
617,410
-0.04(-0.58%)
Jul 16, 2008
7.676
7.749
7.579
7.621
731,454
-0.11(-1.38%)
Jul 15, 2008
7.818
7.889
7.707
7.727
484,574
-0.16(-2.05%)
Jul 14, 2008
7.985
8.053
7.851
7.889
372,907
+0.02(+0.28%)
Jul 11, 2008
7.960
8.095
7.827
7.867
433,946
-0.07(-0.92%)
Jul 10, 2008
7.645
7.956
7.552
7.940
677,584
+0.24(+3.17%)
Jul 09, 2008
7.583
7.718
7.545
7.696
693,130
+0.16(+2.09%)
Jul 08, 2008
7.530
7.605
7.002
7.539
1,973,409
-0.15(-1.99%)
Jul 07, 2008
7.900
7.929
7.605
7.692
922,047
-0.20(-2.53%)
Jul 04, 2008
8.153
8.153
7.818
7.891
390,586
+0.00(+0.00%)
Jul 03, 2008
8.153
8.153
7.818
7.891
390,586
-0.26(-3.21%)
Jul 02, 2008
8.007
8.248
7.987
8.153
673,666
+0.16(+1.97%)
Jul 01, 2008
7.849
8.002
7.809
7.996
791,970
+0.10(+1.29%)
Jun 30, 2008
8.095
8.171
7.867
7.894
1,135,539
-0.20(-2.49%)
Jun 27, 2008
8.162
8.280
8.095
8.095
974,429
-0.09(-1.11%)
Jun 26, 2008
8.413
8.450
8.135
8.186
940,677
-0.24(-2.82%)
Jun 25, 2008
8.539
8.639
8.386
8.424
1,047,430
-0.02(-0.21%)
Jun 24, 2008
8.583
8.583
8.331
8.441
1,010,499
+0.08(+1.01%)
Jun 23, 2008
8.426
8.552
8.211
8.357
964,740
+0.31(+3.83%)
Jun 20, 2008
8.013
8.098
7.976
8.049
493,696
+0.02(+0.25%)
Jun 19, 2008
8.169
8.169
7.985
8.029
543,927
-0.15(-1.82%)
Jun 18, 2008
8.308
8.308
8.151
8.177
398,773
-0.10(-1.23%)
Jun 17, 2008
8.122
8.322
8.122
8.280
484,502
+0.13(+1.58%)
Jun 16, 2008
8.264
8.306
8.151
8.151
735,503
-0.13(-1.55%)
Jun 13, 2008
8.424
8.426
8.275
8.280
417,715
-0.12(-1.40%)
Jun 12, 2008
8.470
8.470
8.348
8.397
398,323
-0.04(-0.45%)
Jun 11, 2008
8.530
8.608
8.413
8.435
534,784
-0.08(-0.91%)
Jun 10, 2008
8.519
8.557
8.437
8.512
508,119
-0.03(-0.39%)
Jun 09, 2008
8.652
8.685
8.459
8.546
471,824
-0.01(-0.08%)
Jun 06, 2008
8.546
8.661
8.532
8.552
542,448
+0.02(+0.18%)
Jun 05, 2008
8.541
8.592
8.375
8.537
993,699
+0.00(+0.00%)
Jun 04, 2008
8.652
8.705
8.528
8.537
950,150
-0.20(-2.26%)
Jun 03, 2008
8.705
8.779
8.683
8.734
478,267
+0.03(+0.33%)
Jun 02, 2008
8.572
8.714
8.568
8.705
986,111
+0.11(+1.32%)
May 30, 2008
8.561
8.672
8.459
8.592
912,917
+0.03(+0.39%)
May 29, 2008
8.594
8.701
8.510
8.559
915,735
-0.04(-0.41%)
May 28, 2008
8.772
8.861
8.594
8.594
860,516
-0.15(-1.72%)
May 27, 2008
8.876
8.923
8.728
8.745
571,823
-0.14(-1.57%)
May 26, 2008
8.940
9.007
8.881
8.885
0
+0.00(+0.00%)
May 23, 2008
8.940
9.007
8.881
8.885
608,808
-0.11(-1.23%)
May 22, 2008
9.136
9.138
8.983
8.996
335,611
-0.10(-1.12%)
May 21, 2008
9.105
9.193
9.076
9.098
546,556
+0.00(+0.05%)
May 20, 2008
9.027
9.116
9.023
9.093
677,241
+0.02(+0.24%)
May 19, 2008
9.042
9.131
9.025
9.071
388,552
+0.01(+0.07%)
May 16, 2008
9.204
9.204
9.025
9.065
554,460
-0.02(-0.22%)
May 15, 2008
9.093
9.116
8.994
9.085
641,933
+0.04(+0.39%)
May 14, 2008
9.096
9.136
9.025
9.049
513,367
-0.05(-0.56%)
May 13, 2008
9.058
9.140
9.038
9.100
527,984
+0.01(+0.07%)
May 12, 2008
8.989
9.200
8.989
9.093
656,303
+0.02(+0.17%)
May 09, 2008
9.005
9.078
9.005
9.078
225,715
+0.05(+0.57%)
May 08, 2008
9.138
9.145
8.996
9.027
460,394
-0.07(-0.73%)
May 07, 2008
8.929
9.093
8.929
9.093
572,945
+0.00(+0.00%)
May 06, 2008
9.058
9.107
9.005
9.093
417,967
+0.02(+0.24%)
May 05, 2008
9.038
9.100
8.972
9.071
925,428
+0.09(+0.99%)
May 02, 2008
9.036
9.036
8.901
8.983
904,837
-0.11(-1.22%)
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.