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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2012
4.979
5.049
4.979
5.049
80,394
+0.04(+0.82%)
Apr 27, 2012
5.023
5.026
4.979
5.007
97,622
-0.04(-0.76%)
Apr 26, 2012
5.020
5.045
4.994
5.045
48,236
+0.01(+0.25%)
Apr 25, 2012
4.985
5.033
4.963
5.033
58,311
+0.05(+1.08%)
Apr 24, 2012
4.944
5.006
4.941
4.979
70,430
+0.02(+0.38%)
Apr 23, 2012
4.969
4.995
4.925
4.960
61,885
-0.04(-0.89%)
Apr 20, 2012
5.030
5.033
4.988
5.004
42,372
-0.03(-0.51%)
Apr 19, 2012
5.033
5.042
4.995
5.030
45,181
+0.01(+0.25%)
Apr 18, 2012
5.049
5.087
4.979
5.017
56,846
-0.05(-0.94%)
Apr 17, 2012
5.049
5.083
5.036
5.064
62,824
+0.00(+0.01%)
Apr 16, 2012
5.055
5.064
5.030
5.064
37,997
+0.00(+0.06%)
Apr 13, 2012
5.020
5.061
5.020
5.061
46,932
+0.00(+0.06%)
Apr 12, 2012
4.956
5.058
4.956
5.058
39,295
+0.08(+1.59%)
Apr 11, 2012
4.937
5.014
4.928
4.979
88,936
+0.07(+1.36%)
Apr 10, 2012
4.972
5.007
4.906
4.912
57,262
-0.08(-1.53%)
Apr 09, 2012
5.049
5.049
4.953
4.988
59,268
-0.09(-1.81%)
Apr 05, 2012
5.099
5.118
5.077
5.080
55,826
-0.02(-0.37%)
Apr 04, 2012
5.115
5.115
5.058
5.099
73,630
-0.08(-1.47%)
Apr 03, 2012
5.147
5.176
5.115
5.176
80,672
+0.07(+1.43%)
Apr 02, 2012
5.096
5.121
5.077
5.103
73,831
+0.02(+0.44%)
Mar 30, 2012
5.150
5.150
5.055
5.080
63,876
-0.05(-0.93%)
Mar 29, 2012
5.118
5.141
5.093
5.128
61,186
+0.00(+0.00%)
Mar 28, 2012
5.134
5.144
5.099
5.128
91,562
+0.00(+0.06%)
Mar 27, 2012
5.163
5.169
5.093
5.125
84,939
-0.00(-0.06%)
Mar 26, 2012
5.188
5.188
5.125
5.128
75,387
+0.00(+0.00%)
Mar 23, 2012
5.188
5.188
5.125
5.128
78,527
-0.04(-0.74%)
Mar 22, 2012
5.150
5.182
5.118
5.166
68,364
+0.01(+0.25%)
Mar 21, 2012
5.118
5.169
5.115
5.153
69,356
+0.04(+0.81%)
Mar 20, 2012
5.071
5.112
5.069
5.112
57,353
+0.02(+0.42%)
Mar 19, 2012
5.096
5.101
5.066
5.091
26,889
-0.00(-0.04%)
Mar 16, 2012
5.080
5.118
5.061
5.093
59,149
+0.03(+0.63%)
Mar 15, 2012
5.071
5.118
5.023
5.061
53,445
+0.03(+0.50%)
Mar 14, 2012
5.042
5.080
5.033
5.036
35,856
-0.03(-0.56%)
Mar 13, 2012
5.039
5.064
4.985
5.064
42,743
+0.02(+0.44%)
Mar 12, 2012
5.064
5.087
4.979
5.042
65,151
-0.04(-0.81%)
Mar 09, 2012
5.023
5.087
5.017
5.083
77,270
+0.04(+0.88%)
Mar 08, 2012
5.045
5.049
5.004
5.039
53,521
+0.02(+0.32%)
Mar 07, 2012
5.023
5.023
4.931
5.023
61,838
+0.02(+0.44%)
Mar 06, 2012
5.001
5.001
4.893
5.001
96,340
-0.03(-0.57%)
Mar 05, 2012
5.017
5.030
4.985
5.030
47,467
-0.02(-0.31%)
Mar 02, 2012
5.033
5.052
5.001
5.045
79,217
-0.00(-0.06%)
Mar 01, 2012
4.947
5.080
4.938
5.049
166,887
+0.12(+2.45%)
Feb 29, 2012
4.972
5.083
4.925
4.928
109,542
-0.01(-0.26%)
Feb 28, 2012
4.944
4.956
4.900
4.941
108,531
+0.02(+0.39%)
Feb 27, 2012
4.953
4.972
4.903
4.922
86,785
-0.04(-0.80%)
Feb 24, 2012
5.001
5.017
4.922
4.961
108,727
+0.00(+0.10%)
Feb 23, 2012
5.096
5.125
4.946
4.956
123,771
-0.09(-1.82%)
Feb 22, 2012
5.157
5.157
5.031
5.049
46,305
-0.03(-0.50%)
Feb 21, 2012
5.093
5.121
5.030
5.074
92,519
+0.05(+0.99%)
Feb 17, 2012
4.990
5.049
4.990
5.024
74,473
+0.03(+0.68%)
Feb 16, 2012
4.968
4.990
4.928
4.990
115,520
+0.06(+1.26%)
Feb 15, 2012
4.915
4.953
4.915
4.928
111,279
+0.04(+0.89%)
Feb 14, 2012
4.934
4.937
4.860
4.884
151,100
-0.04(-0.88%)
Feb 13, 2012
4.962
4.962
4.925
4.928
51,822
-0.01(-0.25%)
Feb 10, 2012
4.919
4.965
4.884
4.940
91,324
+0.01(+0.13%)
Feb 09, 2012
4.909
4.934
4.878
4.934
77,366
+0.05(+1.02%)
Feb 08, 2012
4.888
4.915
4.835
4.884
93,001
+0.01(+0.26%)
Feb 07, 2012
4.835
4.894
4.819
4.872
89,892
+0.05(+1.10%)
Feb 06, 2012
4.853
4.853
4.819
4.819
50,351
+0.00(+0.06%)
Feb 03, 2012
4.869
4.894
4.797
4.816
164,849
-0.01(-0.13%)
Feb 02, 2012
4.847
4.847
4.807
4.822
110,091
+0.01(+0.19%)
Feb 01, 2012
4.794
4.847
4.782
4.813
105,057
+0.06(+1.24%)
Jan 31, 2012
4.816
4.835
4.754
4.754
111,143
-0.02(-0.46%)
Jan 30, 2012
4.785
4.785
4.735
4.776
92,136
-0.02(-0.39%)
Jan 27, 2012
4.714
4.794
4.692
4.794
71,560
+0.10(+2.19%)
Jan 26, 2012
4.667
4.692
4.651
4.692
101,797
+0.03(+0.73%)
Jan 25, 2012
4.639
4.663
4.592
4.658
117,155
+0.03(+0.74%)
Jan 24, 2012
4.630
4.633
4.596
4.623
100,413
+0.00(+0.00%)
Jan 23, 2012
4.623
4.627
4.589
4.623
149,098
+0.02(+0.36%)
Jan 20, 2012
4.611
4.611
4.577
4.607
92,683
+0.01(+0.18%)
Jan 19, 2012
4.602
4.605
4.574
4.599
64,599
+0.02(+0.34%)
Jan 18, 2012
4.567
4.583
4.549
4.583
98,453
+0.04(+0.89%)
Jan 17, 2012
4.533
4.578
4.515
4.543
40,590
+0.03(+0.76%)
Jan 13, 2012
4.536
4.536
4.487
4.508
87,501
+0.00(+0.00%)
Jan 12, 2012
4.567
4.567
4.505
4.508
53,476
-0.03(-0.62%)
Jan 11, 2012
4.564
4.564
4.521
4.536
88,193
+0.00(+0.07%)
Jan 10, 2012
4.608
4.608
4.533
4.533
123,360
-0.02(-0.41%)
Jan 09, 2012
4.599
4.605
4.515
4.552
97,806
-0.02(-0.34%)
Jan 06, 2012
4.580
4.586
4.533
4.567
158,486
+0.02(+0.55%)
Jan 05, 2012
4.586
4.586
4.512
4.543
125,964
-0.01(-0.27%)
Jan 04, 2012
4.558
4.558
4.524
4.555
24,269
+0.14(+3.17%)
Dec 30, 2011
4.421
4.477
4.409
4.415
145,400
-0.01(-0.21%)
Dec 29, 2011
4.412
4.453
4.409
4.425
79,761
+0.01(+0.28%)
Dec 28, 2011
4.493
4.493
4.412
4.412
76,324
-0.06(-1.25%)
Dec 27, 2011
4.502
4.502
4.465
4.468
112,643
-0.02(-0.48%)
Dec 23, 2011
4.459
4.540
4.453
4.490
50,686
+0.17(+3.88%)
Dec 21, 2011
4.381
4.394
4.316
4.322
49,321
-0.04(-1.00%)
Dec 20, 2011
4.390
4.403
4.341
4.366
126,810
+0.05(+1.15%)
Dec 19, 2011
4.375
4.378
4.279
4.316
72,603
+0.00(+0.00%)
Dec 16, 2011
4.381
4.381
4.316
4.316
62,102
-0.01(-0.29%)
Dec 15, 2011
4.341
4.341
4.263
4.328
100,558
+0.06(+1.38%)
Dec 14, 2011
4.279
4.288
4.229
4.269
130,261
+0.01(+0.15%)
Dec 13, 2011
4.319
4.366
4.254
4.263
130,061
+0.02(+0.51%)
Dec 12, 2011
4.425
4.425
4.213
4.241
139,977
-0.19(-4.34%)
Dec 09, 2011
4.484
4.484
4.409
4.434
94,929
+0.04(+0.86%)
Dec 08, 2011
4.512
4.515
4.384
4.396
51,175
-0.11(-2.42%)
Dec 07, 2011
4.536
4.536
4.493
4.505
70,772
-0.03(-0.68%)
Dec 06, 2011
4.533
4.540
4.515
4.536
106,947
+0.02(+0.41%)
Dec 05, 2011
4.512
4.536
4.502
4.518
105,025
+0.05(+1.04%)
Dec 02, 2011
4.456
4.490
4.443
4.471
176,712
+0.07(+1.55%)
Dec 01, 2011
4.400
4.421
4.387
4.403
108,884
+0.03(+0.71%)
Nov 30, 2011
4.325
4.390
4.300
4.372
128,812
+0.14(+3.38%)
Nov 29, 2011
4.247
4.275
4.229
4.229
101,334
-0.01(-0.15%)
Nov 28, 2011
4.294
4.338
4.210
4.235
96,644
+0.04(+0.89%)
Nov 25, 2011
4.210
4.229
4.198
4.198
19,802
+0.01(+0.22%)
Nov 23, 2011
4.247
4.247
4.170
4.188
89,017
-0.09(-2.11%)
Nov 22, 2011
4.325
4.325
4.257
4.279
58,410
+0.03(+0.73%)
Nov 21, 2011
4.353
4.353
4.247
4.247
57,930
-0.13(-3.05%)
Nov 18, 2011
4.421
4.425
4.372
4.381
69,423
+0.04(+0.86%)
Nov 17, 2011
4.389
4.407
4.323
4.344
89,573
-0.06(-1.31%)
Nov 16, 2011
4.407
4.420
4.368
4.401
150,980
-0.03(-0.62%)
Nov 15, 2011
4.438
4.438
4.395
4.429
113,675
-0.02(-0.41%)
Nov 14, 2011
4.507
4.507
4.429
4.447
75,325
-0.05(-1.01%)
Nov 11, 2011
4.471
4.495
4.468
4.492
110,733
+0.09(+2.07%)
Nov 10, 2011
4.444
4.444
4.383
4.401
104,478
+0.01(+0.14%)
Nov 09, 2011
4.444
4.444
4.326
4.395
92,780
-0.08(-1.69%)
Nov 08, 2011
4.474
4.480
4.423
4.471
44,987
+0.05(+1.03%)
Nov 07, 2011
4.450
4.453
4.410
4.426
79,435
+0.01(+0.27%)
Nov 04, 2011
4.450
4.456
4.395
4.414
52,404
-0.04(-0.82%)
Nov 03, 2011
4.456
4.456
4.359
4.450
49,721
+0.04(+0.89%)
Nov 02, 2011
4.398
4.414
4.356
4.410
75,265
+0.04(+0.97%)
Nov 01, 2011
4.395
4.401
4.323
4.368
90,391
-0.09(-1.97%)
Oct 31, 2011
4.529
4.538
4.425
4.456
72,989
-0.09(-2.07%)
Oct 28, 2011
4.650
4.650
4.544
4.550
105,263
-0.09(-1.90%)
Oct 27, 2011
4.620
4.665
4.611
4.638
70,700
+0.12(+2.55%)
Oct 26, 2011
4.532
4.541
4.459
4.523
73,576
+0.04(+0.95%)
Oct 25, 2011
4.514
4.514
4.456
4.480
68,522
-0.04(-0.81%)
Oct 24, 2011
4.465
4.523
4.461
4.517
114,434
+0.07(+1.50%)
Oct 21, 2011
4.404
4.471
4.404
4.450
40,956
+0.07(+1.66%)
Oct 20, 2011
4.356
4.380
4.320
4.377
70,380
+0.03(+0.63%)
Oct 19, 2011
4.410
4.441
4.347
4.350
99,585
-0.06(-1.37%)
Oct 18, 2011
4.374
4.410
4.295
4.410
84,502
+0.07(+1.61%)
Oct 17, 2011
4.462
4.462
4.329
4.341
103,650
-0.09(-1.98%)
Oct 14, 2011
4.371
4.450
4.359
4.429
71,122
+0.09(+2.10%)
Oct 13, 2011
4.338
4.374
4.298
4.338
86,370
-0.05(-1.24%)
Oct 12, 2011
4.323
4.401
4.323
4.392
85,532
+0.08(+1.97%)
Oct 11, 2011
4.265
4.395
4.265
4.307
73,144
-0.01(-0.28%)
Oct 10, 2011
4.189
4.320
4.189
4.320
112,003
+0.20(+4.86%)
Oct 07, 2011
4.207
4.213
4.098
4.119
56,501
-0.06(-1.38%)
Oct 06, 2011
4.123
4.177
4.065
4.177
79,029
+0.07(+1.70%)
Oct 05, 2011
4.004
4.123
4.004
4.107
219,882
+0.08(+1.88%)
Oct 04, 2011
3.959
4.032
3.941
4.032
144,524
+0.02(+0.38%)
Oct 03, 2011
4.074
4.126
4.004
4.016
98,365
-0.08(-2.07%)
Sep 30, 2011
4.098
4.210
4.094
4.101
131,397
-0.03(-0.81%)
Sep 29, 2011
4.101
4.149
4.070
4.135
92,750
+0.08(+2.02%)
Sep 28, 2011
4.068
4.113
4.033
4.053
124,344
-0.02(-0.37%)
Sep 27, 2011
4.089
4.116
4.068
4.068
56,791
+0.07(+1.74%)
Sep 26, 2011
3.971
4.010
3.935
3.998
62,766
+0.05(+1.31%)
Sep 23, 2011
3.929
3.983
3.929
3.947
68,146
+0.02(+0.46%)
Sep 22, 2011
3.992
4.010
3.895
3.929
125,067
-0.20(-4.85%)
Sep 21, 2011
4.177
4.220
4.129
4.129
71,666
-0.07(-1.66%)
Sep 20, 2011
4.198
4.232
4.171
4.198
129,893
+0.00(+0.00%)
Sep 19, 2011
4.189
4.204
4.138
4.198
100,582
-0.02(-0.57%)
Sep 16, 2011
4.223
4.250
4.207
4.223
79,900
+0.00(+0.00%)
Sep 15, 2011
4.174
4.223
4.174
4.223
75,800
+0.07(+1.75%)
Sep 14, 2011
4.101
4.156
4.077
4.150
111,389
+0.06(+1.41%)
Sep 13, 2011
4.068
4.092
4.030
4.092
66,345
+0.04(+0.97%)
Sep 12, 2011
4.047
4.065
4.004
4.053
113,649
-0.03(-0.74%)
Sep 09, 2011
4.147
4.156
4.047
4.083
141,617
-0.10(-2.39%)
Sep 08, 2011
4.159
4.198
4.147
4.183
209,048
+0.01(+0.15%)
Sep 07, 2011
4.162
4.177
4.129
4.177
108,004
+0.06(+1.40%)
Sep 06, 2011
4.129
4.135
4.050
4.119
225,117
-0.06(-1.45%)
Sep 02, 2011
4.213
4.229
4.180
4.180
169,362
-0.08(-1.78%)
Sep 01, 2011
4.256
4.268
4.226
4.256
231,976
+0.02(+0.36%)
Aug 31, 2011
4.220
4.271
4.220
4.241
237,357
+0.04(+0.94%)
Aug 30, 2011
4.144
4.201
4.138
4.201
97,692
+0.02(+0.43%)
Aug 29, 2011
4.119
4.183
4.119
4.183
172,549
+0.09(+2.30%)
Aug 26, 2011
4.059
4.116
4.022
4.089
183,989
+0.03(+0.67%)
Aug 25, 2011
4.156
4.171
4.032
4.062
90,968
-0.06(-1.47%)
Aug 24, 2011
4.132
4.168
4.075
4.123
276,499
+0.01(+0.22%)
Aug 23, 2011
4.050
4.113
4.032
4.113
165,004
+0.10(+2.42%)
Aug 22, 2011
4.078
4.108
4.008
4.016
182,077
-0.02(-0.51%)
Aug 19, 2011
4.002
4.067
3.954
4.037
284,128
-0.05(-1.16%)
Aug 18, 2011
4.135
4.135
4.052
4.084
221,224
-0.15(-3.49%)
Aug 17, 2011
4.197
4.241
4.194
4.232
175,948
+0.04(+0.92%)
Aug 16, 2011
4.226
4.226
4.182
4.194
184,315
-0.06(-1.39%)
Aug 15, 2011
4.099
4.256
4.099
4.253
302,389
+0.19(+4.65%)
Aug 12, 2011
4.075
4.090
4.055
4.064
240,650
+0.00(+0.07%)
Aug 11, 2011
3.892
4.078
3.892
4.061
347,885
+0.18(+4.72%)
Aug 10, 2011
4.025
4.025
3.872
3.878
440,576
-0.21(-5.20%)
Aug 09, 2011
4.002
4.090
3.842
4.090
359,702
+0.24(+6.21%)
Aug 08, 2011
4.002
4.016
3.813
3.851
198,561
-0.31(-7.45%)
Aug 05, 2011
4.232
4.259
3.881
4.161
343,378
-0.01(-0.28%)
Aug 04, 2011
4.421
4.421
4.173
4.173
283,278
-0.27(-6.18%)
Aug 03, 2011
4.456
4.486
4.380
4.448
182,233
-0.01(-0.20%)
Aug 02, 2011
4.554
4.554
4.433
4.456
180,601
-0.11(-2.46%)
Aug 01, 2011
4.589
4.687
4.513
4.569
175,657
+0.03(+0.72%)
Jul 29, 2011
4.554
4.566
4.495
4.536
150,627
-0.04(-0.90%)
Jul 28, 2011
4.595
4.595
4.530
4.578
103,807
-0.01(-0.32%)
Jul 27, 2011
4.669
4.669
4.580
4.592
93,825
-0.09(-2.02%)
Jul 26, 2011
4.687
4.696
4.654
4.687
40,000
+0.02(+0.38%)
Jul 25, 2011
4.666
4.704
4.648
4.669
120,975
-0.04(-0.94%)
Jul 22, 2011
4.705
4.713
4.699
4.713
48,109
+0.03(+0.70%)
Jul 21, 2011
4.634
4.690
4.634
4.681
43,176
+0.06(+1.40%)
Jul 20, 2011
4.619
4.643
4.607
4.616
169,440
+0.00(+0.00%)
Jul 19, 2011
4.572
4.616
4.572
4.616
119,113
+0.07(+1.56%)
Jul 18, 2011
4.575
4.575
4.507
4.545
126,809
-0.04(-0.97%)
Jul 15, 2011
4.607
4.613
4.574
4.589
170,101
-0.00(-0.06%)
Jul 14, 2011
4.578
4.657
4.578
4.592
110,573
+0.01(+0.32%)
Jul 13, 2011
4.583
4.622
4.560
4.578
156,790
+0.00(+0.00%)
Jul 12, 2011
4.572
4.607
4.572
4.578
99,940
-0.03(-0.64%)
Jul 11, 2011
4.648
4.648
4.592
4.607
172,278
-0.08(-1.70%)
Jul 08, 2011
4.707
4.707
4.666
4.687
129,400
-0.05(-1.00%)
Jul 07, 2011
4.740
4.743
4.725
4.734
229,022
+0.01(+0.31%)
Jul 06, 2011
4.716
4.719
4.663
4.719
169,847
-0.02(-0.47%)
Jul 05, 2011
4.769
4.769
4.716
4.742
153,204
-0.02(-0.46%)
Jul 01, 2011
4.722
4.764
4.710
4.764
40,186
+0.04(+0.88%)
Jun 30, 2011
4.675
4.725
4.675
4.722
130,849
+0.07(+1.46%)
Jun 29, 2011
4.583
4.654
4.583
4.654
138,711
+0.08(+1.74%)
Jun 28, 2011
4.545
4.580
4.536
4.575
72,113
+0.06(+1.24%)
Jun 27, 2011
4.510
4.532
4.465
4.518
109,347
+0.01(+0.13%)
Jun 24, 2011
4.566
4.566
4.498
4.513
156,299
-0.05(-1.16%)
Jun 23, 2011
4.554
4.566
4.492
4.566
179,314
-0.02(-0.51%)
Jun 22, 2011
4.572
4.625
4.566
4.589
155,110
+0.01(+0.13%)
Jun 21, 2011
4.536
4.598
4.536
4.583
42,668
+0.05(+1.17%)
Jun 20, 2011
4.533
4.542
4.530
4.530
67,234
-0.01(-0.26%)
Jun 17, 2011
4.527
4.565
4.527
4.542
125,390
+0.04(+0.79%)
Jun 16, 2011
4.480
4.513
4.468
4.507
154,210
+0.01(+0.26%)
Jun 15, 2011
4.604
4.604
4.492
4.495
161,733
-0.14(-2.93%)
Jun 14, 2011
4.580
4.640
4.580
4.631
91,543
+0.07(+1.55%)
Jun 13, 2011
4.560
4.566
4.539
4.560
114,673
-0.01(-0.19%)
Jun 10, 2011
4.625
4.625
4.539
4.569
174,418
-0.07(-1.53%)
Jun 09, 2011
4.631
4.645
4.595
4.640
86,559
+0.02(+0.45%)
Jun 08, 2011
4.628
4.637
4.604
4.619
80,501
-0.02(-0.38%)
Jun 07, 2011
4.622
4.663
4.616
4.637
67,393
+0.04(+0.90%)
Jun 06, 2011
4.634
4.634
4.580
4.595
113,353
-0.04(-0.95%)
Jun 03, 2011
4.604
4.648
4.598
4.640
38,086
+0.05(+1.16%)
May 24, 2011
4.628
4.651
4.566
4.586
134,492
-0.05(-1.02%)
May 23, 2011
4.672
4.672
4.624
4.634
90,077
-0.07(-1.57%)
May 20, 2011
4.696
4.710
4.672
4.707
144,221
+0.02(+0.50%)
May 19, 2011
4.695
4.695
4.664
4.684
58,017
-0.01(-0.12%)
May 18, 2011
4.646
4.690
4.646
4.690
218,354
+0.06(+1.31%)
May 17, 2011
4.609
4.655
4.609
4.629
97,418
-0.00(-0.06%)
May 16, 2011
4.646
4.661
4.623
4.632
127,327
-0.01(-0.12%)
May 13, 2011
4.693
4.695
4.600
4.638
91,625
-0.04(-0.80%)
May 12, 2011
4.661
4.690
4.645
4.675
166,735
-0.01(-0.31%)
May 11, 2011
4.704
4.733
4.617
4.690
279,891
-0.04(-0.92%)
May 10, 2011
4.733
4.733
4.687
4.733
80,696
+0.02(+0.49%)
May 09, 2011
4.675
4.710
4.635
4.710
82,014
+0.03(+0.74%)
May 06, 2011
4.661
4.687
4.629
4.675
36,418
+0.03(+0.62%)
May 05, 2011
4.681
4.707
4.606
4.646
108,005
-0.06(-1.29%)
May 04, 2011
4.719
4.733
4.681
4.707
87,607
-0.02(-0.49%)
May 03, 2011
4.724
4.730
4.681
4.730
88,195
-0.01(-0.24%)
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.