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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.370
-0.070 (-4.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2010
12.00
12.14
11.53
11.58
115,715
-0.44(-3.66%)
Apr 29, 2010
11.72
12.05
11.56
12.02
313,209
+0.46(+3.98%)
Apr 28, 2010
11.79
11.90
11.43
11.56
260,718
-0.14(-1.20%)
Apr 27, 2010
12.37
12.50
11.66
11.70
268,861
-0.87(-6.92%)
Apr 26, 2010
12.75
12.82
12.40
12.57
176,560
-0.11(-0.87%)
Apr 23, 2010
13.00
13.09
12.62
12.68
295,404
-0.29(-2.24%)
Apr 22, 2010
12.94
13.25
12.87
12.97
275,937
-0.08(-0.61%)
Apr 21, 2010
12.64
13.19
12.64
13.05
279,356
+0.31(+2.43%)
Apr 20, 2010
11.90
12.77
11.90
12.74
192,904
+0.84(+7.06%)
Apr 19, 2010
12.05
12.13
11.66
11.90
127,694
-0.09(-0.75%)
Apr 16, 2010
12.21
12.25
11.64
11.99
214,910
-0.30(-2.44%)
Apr 15, 2010
12.30
12.51
12.13
12.29
245,083
+0.01(+0.08%)
Apr 14, 2010
11.91
12.40
11.83
12.28
148,715
+0.47(+3.98%)
Apr 13, 2010
11.70
11.86
11.65
11.81
138,973
+0.07(+0.60%)
Apr 12, 2010
11.44
11.75
11.41
11.74
221,457
+0.34(+2.98%)
Apr 09, 2010
11.14
11.58
11.11
11.40
119,552
+0.17(+1.51%)
Apr 08, 2010
11.12
11.33
11.03
11.23
98,269
-0.04(-0.35%)
Apr 07, 2010
11.46
11.47
11.00
11.27
144,922
-0.28(-2.42%)
Apr 06, 2010
11.46
11.68
11.43
11.55
97,617
-0.05(-0.43%)
Apr 05, 2010
11.20
11.72
11.13
11.60
245,351
+0.54(+4.88%)
Apr 01, 2010
11.06
11.06
11.06
0
+0.45(+4.24%)
Mar 31, 2010
10.58
10.76
10.41
10.61
343,026
+0.00(+0.00%)
Mar 30, 2010
10.86
10.95
10.54
10.61
469,796
-0.24(-2.21%)
Mar 29, 2010
11.12
11.12
10.79
10.85
206,175
-0.14(-1.27%)
Mar 26, 2010
11.15
11.21
10.94
10.99
120,926
-0.07(-0.63%)
Mar 25, 2010
11.48
11.48
11.04
11.06
102,759
-0.20(-1.78%)
Mar 24, 2010
11.15
11.35
11.05
11.26
178,053
+0.05(+0.45%)
Mar 23, 2010
11.25
11.50
11.17
11.21
114,627
-0.04(-0.36%)
Mar 22, 2010
11.20
11.45
10.95
11.25
134,942
+0.08(+0.72%)
Mar 19, 2010
11.83
11.93
11.17
11.17
473,481
-0.66(-5.58%)
Mar 18, 2010
11.87
11.97
11.75
11.83
169,179
-0.07(-0.59%)
Mar 17, 2010
11.89
12.04
11.82
11.90
466,717
+0.10(+0.85%)
Mar 16, 2010
11.93
12.07
11.70
11.80
279,312
-0.15(-1.26%)
Mar 15, 2010
11.84
11.95
11.81
11.95
302,110
+0.10(+0.84%)
Mar 12, 2010
11.08
11.95
11.08
11.85
820,049
+1.27(+12.00%)
Mar 11, 2010
10.58
10.74
10.50
10.58
132,499
-0.01(-0.09%)
Mar 10, 2010
10.43
10.69
10.39
10.59
147,787
+0.14(+1.34%)
Mar 09, 2010
10.41
10.56
10.28
10.45
164,002
+0.02(+0.19%)
Mar 08, 2010
10.53
10.58
10.30
10.43
98,917
-0.05(-0.48%)
Mar 05, 2010
10.24
10.58
10.20
10.48
139,575
+0.28(+2.75%)
Mar 04, 2010
9.940
10.21
9.870
10.20
113,234
+0.15(+1.49%)
Mar 03, 2010
10.14
10.37
10.02
10.05
142,870
-0.11(-1.08%)
Mar 02, 2010
9.860
10.30
9.860
10.16
171,227
+0.30(+3.04%)
Mar 01, 2010
9.550
9.880
9.250
9.860
186,281
+0.34(+3.57%)
Feb 26, 2010
9.360
9.650
9.240
9.520
273,476
+0.14(+1.49%)
Feb 25, 2010
9.410
9.490
9.300
9.380
111,001
-0.19(-1.99%)
Feb 24, 2010
9.560
9.740
9.380
9.570
335,935
+0.09(+0.95%)
Feb 23, 2010
9.460
9.500
9.230
9.480
168,090
+0.03(+0.32%)
Feb 22, 2010
9.600
9.640
9.380
9.450
101,453
-0.07(-0.74%)
Feb 19, 2010
9.510
9.540
9.370
9.520
198,460
+0.04(+0.42%)
Feb 18, 2010
9.450
9.550
9.380
9.480
423,850
+0.05(+0.53%)
Feb 17, 2010
9.570
9.717
9.310
9.430
272,530
-0.17(-1.77%)
Feb 16, 2010
9.600
9.758
9.440
9.600
267,324
+0.05(+0.52%)
Feb 12, 2010
9.550
9.550
9.550
0
+0.18(+1.92%)
Feb 11, 2010
9.280
9.400
9.220
9.370
146,667
+0.04(+0.43%)
Feb 10, 2010
9.420
9.540
9.280
9.330
119,096
-0.18(-1.89%)
Feb 09, 2010
9.550
9.770
9.180
9.510
399,518
+0.09(+0.96%)
Feb 08, 2010
9.500
9.820
9.210
9.420
370,604
-0.08(-0.84%)
Feb 05, 2010
9.670
9.730
9.150
9.500
236,917
-0.21(-2.16%)
Feb 04, 2010
9.870
9.890
9.440
9.710
262,421
-0.26(-2.61%)
Feb 03, 2010
10.22
10.22
9.840
9.970
235,412
-0.35(-3.39%)
Feb 02, 2010
10.41
10.46
9.950
10.32
284,836
-0.03(-0.29%)
Feb 01, 2010
10.22
10.38
10.04
10.35
214,898
+0.20(+1.97%)
Jan 29, 2010
10.55
10.68
10.12
10.15
199,470
-0.64(-5.93%)
Jan 28, 2010
10.65
10.96
10.34
10.79
121,944
+0.10(+0.94%)
Jan 27, 2010
10.64
10.86
10.20
10.69
382,130
-0.03(-0.28%)
Jan 26, 2010
10.63
10.90
10.50
10.72
265,151
-0.01(-0.09%)
Jan 25, 2010
10.95
10.95
10.58
10.73
186,225
+0.03(+0.28%)
Jan 22, 2010
11.00
11.09
10.56
10.70
292,164
-0.25(-2.28%)
Jan 21, 2010
10.85
11.07
10.85
10.95
351,289
+0.03(+0.27%)
Jan 20, 2010
11.05
11.08
10.69
10.92
216,874
-0.14(-1.27%)
Jan 19, 2010
10.96
11.06
10.84
11.06
180,119
+0.07(+0.64%)
Jan 15, 2010
10.99
10.99
10.99
0
-0.36(-3.17%)
Jan 14, 2010
11.09
11.40
10.99
11.35
398,499
+0.28(+2.53%)
Jan 13, 2010
10.94
11.18
10.74
11.07
201,545
+0.07(+0.64%)
Jan 12, 2010
11.20
11.24
10.90
11.00
146,755
-0.28(-2.48%)
Jan 11, 2010
11.33
11.60
11.17
11.28
582,985
+0.09(+0.80%)
Jan 08, 2010
10.61
11.19
10.58
11.19
2,274,611
+0.59(+5.57%)
Jan 07, 2010
10.63
10.73
10.39
10.60
288,376
+0.03(+0.28%)
Jan 06, 2010
10.51
10.98
10.46
10.57
451,179
-0.01(-0.09%)
Jan 05, 2010
10.62
10.64
10.52
10.58
121,062
+0.05(+0.47%)
Jan 04, 2010
10.60
10.60
10.31
10.53
372,814
+0.14(+1.35%)
Dec 31, 2009
10.39
10.39
10.39
0
-0.07(-0.67%)
Dec 30, 2009
10.44
10.57
10.22
10.46
226,591
-0.19(-1.78%)
Dec 29, 2009
10.67
10.79
10.59
10.65
360,159
-0.01(-0.09%)
Dec 28, 2009
10.81
10.89
10.54
10.66
261,266
-0.16(-1.48%)
Dec 24, 2009
10.98
11.00
10.74
10.82
148,088
-0.18(-1.64%)
Dec 23, 2009
11.10
11.12
10.86
11.00
290,783
-0.12(-1.08%)
Dec 22, 2009
11.10
11.17
10.94
11.12
630,555
+0.02(+0.18%)
Dec 21, 2009
11.22
11.22
10.90
11.10
620,754
+0.04(+0.36%)
Dec 18, 2009
10.51
11.29
10.32
11.06
1,341,592
+0.45(+4.24%)
Dec 17, 2009
9.450
10.88
9.440
10.61
1,644,580
+1.09(+11.45%)
Dec 16, 2009
9.560
9.670
9.450
9.520
554,911
+0.03(+0.32%)
Dec 15, 2009
9.870
9.870
9.380
9.490
774,716
-0.55(-5.48%)
Dec 14, 2009
9.550
10.06
9.550
10.04
526,954
+0.93(+10.21%)
Dec 11, 2009
9.020
9.210
8.890
9.110
350,440
+0.08(+0.89%)
Dec 10, 2009
9.190
9.190
8.850
9.030
249,051
-0.15(-1.63%)
Dec 09, 2009
9.080
9.190
8.790
9.180
163,105
+0.06(+0.66%)
Dec 08, 2009
9.190
9.260
8.990
9.120
239,350
-0.16(-1.72%)
Dec 07, 2009
9.140
9.340
9.110
9.280
177,147
+0.09(+0.98%)
Dec 04, 2009
9.120
9.250
8.600
9.190
481,016
+0.21(+2.34%)
Dec 03, 2009
9.230
9.440
8.930
8.980
341,251
-0.33(-3.54%)
Dec 02, 2009
9.260
9.350
9.140
9.310
168,863
+0.05(+0.54%)
Dec 01, 2009
9.230
9.380
9.020
9.260
199,459
+0.13(+1.42%)
Nov 30, 2009
9.190
9.340
8.990
9.130
308,434
-0.07(-0.76%)
Nov 27, 2009
9.080
9.420
8.920
9.200
136,469
-0.17(-1.81%)
Nov 25, 2009
9.220
9.630
9.210
9.370
340,802
+0.23(+2.52%)
Nov 24, 2009
9.130
9.179
8.920
9.140
365,937
-0.07(-0.76%)
Nov 23, 2009
9.440
9.560
9.040
9.210
408,488
+0.01(+0.11%)
Nov 20, 2009
9.030
9.330
8.810
9.200
565,826
+0.07(+0.77%)
Nov 19, 2009
8.860
9.170
8.740
9.130
366,819
+0.12(+1.33%)
Nov 18, 2009
9.040
9.050
8.750
9.010
275,585
+0.08(+0.90%)
Nov 17, 2009
8.690
9.040
8.630
8.930
485,710
+0.23(+2.64%)
Nov 16, 2009
8.450
8.770
8.380
8.700
711,043
+0.44(+5.33%)
Nov 13, 2009
7.960
8.320
7.950
8.260
742,477
+0.46(+5.90%)
Nov 12, 2009
8.090
8.420
7.770
7.800
711,636
-0.13(-1.64%)
Nov 11, 2009
7.740
8.120
7.620
7.930
505,079
+0.34(+4.48%)
Nov 10, 2009
7.560
7.740
7.310
7.590
385,937
+0.09(+1.20%)
Nov 09, 2009
7.470
7.700
7.400
7.500
296,056
+0.17(+2.32%)
Nov 06, 2009
7.470
7.730
7.180
7.330
262,267
-0.22(-2.91%)
Nov 05, 2009
7.050
7.680
7.050
7.550
505,669
+0.73(+10.70%)
Nov 04, 2009
6.830
7.180
6.730
6.820
224,763
+0.10(+1.49%)
Nov 03, 2009
6.610
6.860
6.540
6.720
323,314
+0.02(+0.30%)
Nov 02, 2009
6.750
6.910
6.510
6.700
280,602
-0.12(-1.76%)
Oct 30, 2009
7.230
7.370
6.720
6.820
380,840
-0.42(-5.80%)
Oct 29, 2009
6.950
7.290
6.950
7.240
279,047
+0.30(+4.32%)
Oct 28, 2009
7.390
7.530
6.910
6.940
349,416
-0.48(-6.47%)
Oct 27, 2009
7.890
7.910
7.400
7.420
314,666
-0.32(-4.13%)
Oct 26, 2009
7.930
8.490
7.650
7.740
515,411
-0.10(-1.28%)
Oct 23, 2009
8.040
8.050
7.720
7.840
360,346
-0.41(-4.97%)
Oct 22, 2009
8.200
8.360
7.820
8.250
459,921
-0.04(-0.48%)
Oct 21, 2009
8.340
8.600
8.190
8.290
213,243
-0.13(-1.54%)
Oct 20, 2009
8.410
8.490
8.350
8.420
307,182
-0.10(-1.17%)
Oct 19, 2009
8.410
8.600
8.220
8.520
265,629
+0.10(+1.19%)
Oct 16, 2009
8.690
8.745
8.190
8.420
207,486
-0.29(-3.33%)
Oct 15, 2009
8.520
8.750
8.470
8.710
126,040
+0.22(+2.59%)
Oct 14, 2009
8.400
8.540
8.340
8.490
317,128
+0.20(+2.41%)
Oct 13, 2009
8.700
8.730
8.240
8.290
385,813
-0.34(-3.94%)
Oct 12, 2009
8.850
8.870
8.480
8.630
437,018
+0.11(+1.29%)
Oct 09, 2009
8.090
8.660
8.010
8.520
561,043
+0.46(+5.71%)
Oct 08, 2009
7.550
8.170
7.500
8.060
386,689
+0.65(+8.77%)
Oct 07, 2009
7.360
7.630
7.250
7.410
185,425
+0.00(+0.00%)
Oct 06, 2009
7.210
7.560
7.170
7.410
419,073
+0.14(+1.93%)
Oct 05, 2009
7.040
7.540
6.950
7.270
467,518
+0.33(+4.76%)
Oct 02, 2009
6.740
7.040
6.700
6.940
282,297
+0.01(+0.14%)
Oct 01, 2009
6.980
7.050
6.770
6.930
424,285
-0.07(-1.00%)
Sep 30, 2009
7.030
7.080
6.650
7.000
327,637
-0.04(-0.57%)
Sep 29, 2009
6.930
7.280
6.820
7.040
470,060
+0.06(+0.86%)
Sep 28, 2009
6.660
7.020
6.600
6.980
137,415
+0.33(+4.96%)
Sep 25, 2009
6.440
6.780
6.400
6.650
133,362
+0.21(+3.26%)
Sep 24, 2009
6.950
7.040
6.440
6.440
312,892
-0.43(-6.26%)
Sep 23, 2009
6.960
7.140
6.810
6.870
218,207
-0.09(-1.29%)
Sep 22, 2009
6.820
7.050
6.760
6.960
268,206
+0.26(+3.88%)
Sep 21, 2009
6.820
6.860
6.660
6.700
135,332
-0.21(-3.04%)
Sep 18, 2009
7.060
7.090
6.680
6.910
572,620
-0.09(-1.29%)
Sep 17, 2009
7.370
7.680
6.960
7.000
535,977
-0.29(-3.98%)
Sep 16, 2009
6.960
7.680
6.930
7.290
505,795
+0.39(+5.65%)
Sep 15, 2009
6.900
7.090
6.860
6.900
383,197
-0.03(-0.43%)
Sep 14, 2009
6.940
6.950
6.829
6.930
188,177
-0.02(-0.29%)
Sep 11, 2009
6.880
7.100
6.800
6.950
163,469
+0.00(+0.00%)
Sep 10, 2009
7.130
7.150
6.940
6.950
316,451
-0.13(-1.84%)
Sep 09, 2009
6.990
7.120
6.950
7.080
143,443
+0.09(+1.29%)
Sep 08, 2009
7.310
7.322
6.780
6.990
297,477
-0.18(-2.51%)
Sep 04, 2009
7.170
7.290
6.910
7.170
308,324
+0.05(+0.70%)
Sep 03, 2009
6.780
7.160
6.720
7.120
890,973
+0.36(+5.33%)
Sep 02, 2009
6.770
6.950
6.570
6.760
689,732
+0.05(+0.75%)
Sep 01, 2009
6.840
7.020
6.690
6.710
921,711
-0.08(-1.18%)
Aug 31, 2009
7.090
7.400
6.740
6.790
596,581
-0.23(-3.28%)
Aug 28, 2009
6.890
7.080
6.790
7.020
279,105
+0.14(+2.03%)
Aug 27, 2009
6.960
7.000
6.540
6.880
255,304
-0.08(-1.15%)
Aug 26, 2009
7.160
7.190
6.910
6.960
280,440
-0.19(-2.66%)
Aug 25, 2009
6.940
7.270
6.790
7.150
795,721
+0.18(+2.58%)
Aug 24, 2009
6.750
7.100
6.750
6.970
437,738
+0.26(+3.87%)
Aug 21, 2009
6.580
6.780
6.555
6.710
291,220
+0.11(+1.67%)
Aug 20, 2009
6.410
6.600
6.320
6.600
832,545
+0.17(+2.64%)
Aug 19, 2009
6.450
6.540
6.300
6.430
283,211
-0.17(-2.58%)
Aug 18, 2009
6.340
6.650
6.340
6.600
812,119
+0.70(+11.86%)
Aug 17, 2009
6.030
6.420
5.810
5.900
1,061,890
-0.38(-6.05%)
Aug 14, 2009
6.470
6.570
6.120
6.280
1,507,946
-0.21(-3.24%)
Aug 13, 2009
6.310
6.490
6.090
6.490
505,431
+0.40(+6.57%)
Aug 12, 2009
6.050
6.410
5.890
6.090
516,512
+0.19(+3.22%)
Aug 11, 2009
6.530
6.630
5.770
5.900
979,014
-0.67(-10.20%)
Aug 10, 2009
6.720
7.080
6.440
6.570
698,420
-0.13(-1.94%)
Aug 07, 2009
6.430
7.000
6.140
6.700
1,755,181
+0.33(+5.18%)
Aug 06, 2009
6.330
6.730
6.190
6.370
1,200,603
+0.14(+2.25%)
Aug 05, 2009
6.430
6.580
6.140
6.230
303,744
-0.24(-3.71%)
Aug 04, 2009
6.220
6.470
6.060
6.470
629,031
+0.22(+3.52%)
Aug 03, 2009
5.920
6.370
5.780
6.250
996,280
+0.51(+8.89%)
Jul 31, 2009
5.600
5.770
5.500
5.740
710,569
+0.16(+2.87%)
Jul 30, 2009
5.470
5.670
5.430
5.580
189,454
+0.15(+2.76%)
Jul 29, 2009
5.600
5.620
5.330
5.430
379,925
-0.17(-3.04%)
Jul 28, 2009
5.450
5.650
5.450
5.600
407,453
+0.02(+0.36%)
Jul 27, 2009
5.600
5.720
5.540
5.580
254,295
-0.08(-1.41%)
Jul 24, 2009
5.670
6.210
5.550
5.660
759
+0.06(+1.07%)
Jul 23, 2009
5.500
5.730
5.432
5.600
245,307
+0.14(+2.56%)
Jul 22, 2009
5.470
5.550
5.310
5.460
277,746
+0.04(+0.74%)
Jul 21, 2009
5.600
5.620
5.260
5.420
322,006
-0.18(-3.21%)
Jul 20, 2009
5.540
5.700
5.480
5.600
167,285
+0.09(+1.63%)
Jul 17, 2009
5.680
5.730
5.350
5.510
406,470
-0.17(-2.99%)
Jul 16, 2009
5.550
5.690
5.350
5.680
449,953
+0.11(+1.97%)
Jul 15, 2009
5.450
5.700
5.350
5.570
673,470
+0.32(+6.10%)
Jul 14, 2009
5.070
5.290
4.970
5.250
561,823
+0.26(+5.21%)
Jul 13, 2009
5.090
5.270
4.960
4.990
706,280
+0.15(+3.10%)
Jul 10, 2009
4.560
4.840
3.950
4.840
922,295
+0.23(+4.99%)
Jul 09, 2009
4.240
4.610
4.195
4.610
1,039,245
+0.47(+11.35%)
Jul 08, 2009
4.490
4.510
3.840
4.140
1,146,340
-0.41(-9.01%)
Jul 07, 2009
4.900
4.920
4.460
4.550
1,332,869
-0.03(-0.66%)
Jul 06, 2009
5.180
5.250
4.270
4.580
4,386,538
-0.76(-14.23%)
Jul 02, 2009
5.120
5.340
5.020
5.340
529,222
+0.02(+0.38%)
Jul 01, 2009
5.350
5.510
5.170
5.320
378,208
+0.02(+0.38%)
Jun 30, 2009
5.250
5.300
5.100
5.300
371,435
+0.06(+1.15%)
Jun 29, 2009
5.330
5.330
5.040
5.240
224,382
+0.14(+2.75%)
Jun 26, 2009
5.200
5.260
5.080
5.100
1,068,785
-0.20(-3.77%)
Jun 25, 2009
5.110
5.300
5.080
5.300
601,863
+0.26(+5.16%)
Jun 24, 2009
4.950
5.120
4.830
5.040
447,864
+0.23(+4.78%)
Jun 23, 2009
4.900
5.030
4.760
4.810
450,156
-0.07(-1.43%)
Jun 22, 2009
5.280
5.280
4.770
4.880
396,728
-0.47(-8.79%)
Jun 19, 2009
5.140
5.510
5.140
5.350
408,691
+0.23(+4.49%)
Jun 18, 2009
5.060
5.310
4.730
5.120
629,488
+0.07(+1.39%)
Jun 17, 2009
5.680
5.680
4.980
5.050
815,871
-0.65(-11.40%)
Jun 16, 2009
6.310
6.390
5.700
5.700
877,857
-0.53(-8.51%)
Jun 15, 2009
6.310
6.630
6.030
6.230
394,434
-0.29(-4.45%)
Jun 12, 2009
6.560
6.650
6.310
6.520
534,619
-0.21(-3.12%)
Jun 11, 2009
6.660
7.040
6.490
6.730
835,614
+0.08(+1.20%)
Jun 10, 2009
6.380
6.810
6.380
6.650
889,747
+0.26(+4.07%)
Jun 09, 2009
6.270
6.450
6.140
6.390
512,778
+0.13(+2.08%)
Jun 08, 2009
6.250
6.350
6.050
6.260
917,298
-0.10(-1.57%)
Jun 05, 2009
5.190
6.500
5.160
6.360
1,880,825
+1.22(+23.74%)
Jun 04, 2009
5.210
5.250
4.730
5.140
1,716,191
-0.09(-1.72%)
Jun 03, 2009
5.530
5.950
5.020
5.230
1,666,495
-0.39(-6.94%)
Jun 02, 2009
3.650
5.730
3.540
5.620
5,564,665
+2.02(+56.11%)
Jun 01, 2009
3.590
3.930
3.560
3.600
1,766,115
+0.08(+2.27%)
May 29, 2009
3.450
3.610
3.330
3.520
1,623,531
+0.09(+2.62%)
May 28, 2009
3.700
3.760
3.320
3.430
586,205
-0.17(-4.72%)
May 27, 2009
3.745
4.090
3.500
3.600
830,733
-0.24(-6.25%)
May 26, 2009
3.730
3.910
3.710
3.840
197,033
+0.13(+3.50%)
May 22, 2009
3.610
3.720
3.530
3.710
174,469
+0.06(+1.64%)
May 21, 2009
3.710
3.810
3.620
3.650
197,738
-0.14(-3.69%)
May 20, 2009
3.970
4.090
3.790
3.790
194,427
-0.15(-3.81%)
May 19, 2009
3.850
4.030
3.810
3.940
213,049
+0.12(+3.14%)
May 18, 2009
3.705
3.820
3.620
3.820
271,961
+0.14(+3.80%)
May 15, 2009
3.750
3.960
3.610
3.680
235,525
-0.12(-3.16%)
May 14, 2009
3.520
4.050
3.460
3.800
419,082
+0.16(+4.40%)
May 13, 2009
4.210
4.220
3.510
3.640
1,177,701
-0.56(-13.33%)
May 12, 2009
5.010
5.040
4.130
4.200
980,981
-0.84(-16.67%)
May 11, 2009
5.180
5.440
4.270
5.040
463,953
-0.37(-6.84%)
May 08, 2009
4.900
5.430
4.860
5.410
484,145
+0.61(+12.71%)
May 07, 2009
4.500
4.940
4.300
4.800
872,545
+0.45(+10.34%)
May 06, 2009
4.500
4.550
4.310
4.350
463,279
-0.10(-2.25%)
May 05, 2009
4.050
4.460
4.020
4.450
497,596
+0.40(+9.88%)
May 04, 2009
4.120
4.130
4.030
4.050
487,036
+0.22(+5.74%)
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.