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
Ultra S&P500 2X ETF
(NY:
SSO
)
77.94
+0.15 (+0.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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
8.996
9.046
8.920
9.042
37,647,656
+0.05(+0.56%)
Apr 29, 2013
8.929
9.038
8.900
8.992
41,864,584
+0.11(+1.26%)
Apr 26, 2013
8.889
8.917
8.844
8.880
45,399,052
-0.04(-0.41%)
Apr 25, 2013
8.885
8.994
8.866
8.917
42,638,384
+0.07(+0.74%)
Apr 24, 2013
8.838
8.885
8.801
8.852
39,070,452
+0.02(+0.26%)
Apr 23, 2013
8.736
8.844
8.650
8.829
68,185,888
+0.18(+2.04%)
Apr 22, 2013
8.607
8.694
8.495
8.652
50,263,272
+0.09(+1.07%)
Apr 19, 2013
8.469
8.582
8.429
8.560
53,328,408
+0.14(+1.64%)
Apr 18, 2013
8.565
8.569
8.364
8.422
78,168,240
-0.11(-1.27%)
Apr 17, 2013
8.667
8.671
8.445
8.531
112,080,680
-0.26(-2.93%)
Apr 16, 2013
8.670
8.801
8.627
8.788
53,801,596
+0.24(+2.85%)
Apr 15, 2013
8.868
8.881
8.541
8.545
74,988,176
-0.41(-4.60%)
Apr 12, 2013
8.946
8.985
8.856
8.957
52,613,732
-0.05(-0.52%)
Apr 11, 2013
8.946
9.059
8.928
9.003
47,359,992
+0.06(+0.63%)
Apr 10, 2013
8.778
8.964
8.773
8.947
51,527,920
+0.22(+2.53%)
Apr 09, 2013
8.700
8.793
8.644
8.726
44,822,512
+0.05(+0.63%)
Apr 08, 2013
8.550
8.671
8.510
8.671
46,837,060
+0.12(+1.38%)
Apr 05, 2013
8.420
8.576
8.401
8.554
72,122,880
-0.08(-0.91%)
Apr 04, 2013
8.584
8.667
8.549
8.632
73,049,112
+0.07(+0.82%)
Apr 03, 2013
8.750
8.766
8.519
8.562
85,105,040
-0.18(-2.05%)
Apr 02, 2013
8.719
8.786
8.694
8.741
52,038,488
+0.08(+0.98%)
Apr 01, 2013
8.714
8.753
8.614
8.656
45,000,336
-0.05(-0.58%)
Mar 28, 2013
8.669
8.744
8.636
8.706
43,596,528
+0.04(+0.47%)
Mar 27, 2013
8.569
8.679
8.540
8.665
50,087,252
-0.01(-0.10%)
Mar 26, 2013
8.617
8.676
8.592
8.674
38,679,536
+0.13(+1.52%)
Mar 25, 2013
8.658
8.683
8.473
8.544
70,619,352
-0.06(-0.68%)
Mar 22, 2013
8.529
8.606
8.515
8.602
31,842,326
+0.13(+1.51%)
Mar 21, 2013
8.518
8.580
8.447
8.475
53,334,276
-0.14(-1.61%)
Mar 20, 2013
8.601
8.649
8.576
8.613
39,177,200
+0.11(+1.29%)
Mar 19, 2013
8.584
8.602
8.392
8.503
90,265,776
-0.04(-0.50%)
Mar 18, 2013
8.472
8.619
8.459
8.546
52,829,632
-0.09(-1.05%)
Mar 15, 2013
8.646
8.664
8.582
8.636
43,021,812
-0.02(-0.26%)
Mar 14, 2013
8.616
8.670
8.608
8.659
35,575,204
+0.09(+1.07%)
Mar 13, 2013
8.559
8.596
8.501
8.567
44,179,980
+0.02(+0.22%)
Mar 12, 2013
8.577
8.594
8.497
8.549
47,218,124
-0.04(-0.45%)
Mar 11, 2013
8.511
8.589
8.490
8.588
34,270,264
+0.06(+0.70%)
Mar 08, 2013
8.524
8.546
8.440
8.528
64,358,748
+0.07(+0.83%)
Mar 07, 2013
8.447
8.474
8.425
8.458
37,144,564
+0.04(+0.42%)
Mar 06, 2013
8.462
8.468
8.384
8.422
55,258,580
+0.03(+0.33%)
Mar 05, 2013
8.329
8.445
8.329
8.394
72,182,048
+0.15(+1.82%)
Mar 04, 2013
8.130
8.248
8.101
8.244
53,254,860
+0.08(+1.04%)
Mar 01, 2013
8.055
8.188
7.982
8.160
213,326,304
+0.05(+0.65%)
Feb 28, 2013
8.158
8.245
8.092
8.107
53,631,500
-0.03(-0.41%)
Feb 27, 2013
7.928
8.187
7.915
8.140
74,048,424
+0.20(+2.51%)
Feb 26, 2013
7.913
7.962
7.808
7.941
123,357,512
-0.20(-2.46%)
Feb 22, 2013
8.068
8.143
8.027
8.142
61,211,208
+0.15(+1.90%)
Feb 21, 2013
8.051
8.051
7.938
7.990
101,509,560
-0.09(-1.16%)
Feb 20, 2013
8.284
8.290
8.083
8.083
103,813,464
-0.21(-2.52%)
Feb 19, 2013
8.202
8.300
8.201
8.292
48,756,084
+0.11(+1.40%)
Feb 15, 2013
8.211
8.226
8.114
8.177
64,396,996
-0.02(-0.23%)
Feb 14, 2013
8.127
8.213
8.111
8.197
35,156,644
+0.02(+0.22%)
Feb 13, 2013
8.197
8.230
8.133
8.179
54,045,760
+0.02(+0.19%)
Feb 12, 2013
8.139
8.197
8.123
8.163
39,807,376
+0.03(+0.32%)
Feb 11, 2013
8.138
8.152
8.099
8.137
37,043,404
-0.00(-0.01%)
Feb 08, 2013
8.083
8.152
8.082
8.138
58,933,996
+0.08(+1.01%)
Feb 07, 2013
8.081
8.095
7.938
8.057
76,734,872
-0.02(-0.21%)
Feb 06, 2013
8.007
8.087
7.997
8.074
49,897,360
+0.17(+2.14%)
Feb 04, 2013
7.989
8.016
7.895
7.905
73,670,872
-0.17(-2.15%)
Feb 01, 2013
8.022
8.105
7.997
8.078
55,476,732
+0.14(+1.80%)
Jan 31, 2013
7.944
7.995
7.913
7.936
42,121,800
-0.03(-0.35%)
Jan 30, 2013
8.024
8.057
7.948
7.964
59,594,072
-0.06(-0.76%)
Jan 29, 2013
7.931
8.047
7.922
8.025
39,400,724
+0.06(+0.72%)
Jan 28, 2013
7.990
7.993
7.904
7.968
38,175,700
-0.02(-0.19%)
Jan 25, 2013
7.947
7.983
7.901
7.983
47,262,236
+0.09(+1.18%)
Jan 24, 2013
7.867
7.972
7.852
7.890
60,898,492
+0.01(+0.08%)
Jan 23, 2013
7.869
7.904
7.838
7.884
40,260,624
+0.02(+0.29%)
Jan 22, 2013
7.784
7.864
7.746
7.861
48,106,304
+0.08(+1.04%)
Jan 18, 2013
7.749
7.799
7.690
7.780
49,408,308
+0.04(+0.49%)
Jan 17, 2013
7.715
7.791
7.689
7.742
62,935,248
+0.10(+1.26%)
Jan 16, 2013
7.624
7.674
7.604
7.646
32,823,972
-0.00(-0.03%)
Jan 15, 2013
7.569
7.666
7.563
7.648
34,436,336
+0.01(+0.17%)
Jan 14, 2013
7.634
7.652
7.586
7.635
36,670,356
-0.02(-0.23%)
Jan 11, 2013
7.650
7.661
7.606
7.653
35,526,328
+0.01(+0.08%)
Jan 10, 2013
7.618
7.655
7.540
7.647
59,246,620
+0.11(+1.47%)
Jan 09, 2013
7.531
7.576
7.507
7.536
44,595,004
+0.04(+0.56%)
Jan 08, 2013
7.513
7.534
7.439
7.494
48,895,072
-0.05(-0.60%)
Jan 07, 2013
7.530
7.555
7.485
7.540
39,846,820
-0.04(-0.47%)
Jan 04, 2013
7.538
7.609
7.511
7.575
44,920,232
+0.07(+0.87%)
Jan 03, 2013
7.541
7.582
7.474
7.510
52,267,560
-0.04(-0.49%)
Jan 02, 2013
7.467
7.554
7.417
7.547
57,976,420
+0.35(+4.87%)
Dec 31, 2012
6.915
7.196
6.900
7.196
123,593,192
+0.24(+3.52%)
Dec 28, 2012
7.012
7.086
6.935
6.952
60,186,748
-0.16(-2.21%)
Dec 27, 2012
7.127
7.156
6.936
7.109
76,887,832
-0.01(-0.08%)
Dec 26, 2012
7.216
7.220
7.080
7.115
44,561,884
-0.07(-0.93%)
Dec 24, 2012
7.198
7.204
7.167
7.182
17,324,236
-0.05(-0.62%)
Dec 21, 2012
7.162
7.260
7.141
7.227
106,623,960
-0.14(-1.84%)
Dec 20, 2012
7.287
7.365
7.249
7.362
45,292,768
+0.09(+1.19%)
Dec 19, 2012
7.409
7.410
7.274
7.276
64,467,796
-0.12(-1.56%)
Dec 18, 2012
7.249
7.405
7.229
7.391
71,928,688
+0.17(+2.31%)
Dec 17, 2012
7.098
7.234
7.095
7.224
68,771,480
+0.16(+2.29%)
Dec 14, 2012
7.080
7.110
7.039
7.063
59,615,020
-0.06(-0.84%)
Dec 13, 2012
7.196
7.235
7.078
7.122
79,692,440
-0.08(-1.09%)
Dec 12, 2012
7.249
7.307
7.184
7.201
86,374,056
+0.01(+0.10%)
Dec 11, 2012
7.159
7.262
7.151
7.193
72,556,064
+0.09(+1.32%)
Dec 10, 2012
7.073
7.133
7.067
7.099
58,702,436
+0.00(+0.07%)
Dec 07, 2012
7.107
7.122
7.020
7.095
86,192,760
+0.05(+0.74%)
Dec 06, 2012
6.989
7.055
6.968
7.042
71,641,888
+0.04(+0.55%)
Dec 05, 2012
6.991
7.067
6.890
7.004
88,627,320
+0.03(+0.42%)
Dec 04, 2012
6.998
7.039
6.939
6.974
75,819,744
-0.07(-1.06%)
Nov 30, 2012
7.068
7.095
7.021
7.049
56,774,592
-0.02(-0.29%)
Nov 29, 2012
7.054
7.105
6.992
7.070
86,975,320
+0.07(+1.07%)
Nov 28, 2012
6.832
7.009
6.759
6.995
80,961,304
+0.09(+1.33%)
Nov 27, 2012
6.948
6.994
6.880
6.903
58,651,804
-0.07(-0.96%)
Nov 26, 2012
6.922
6.971
6.876
6.970
46,602,132
-0.02(-0.29%)
Nov 23, 2012
6.874
6.995
6.865
6.990
27,605,258
+0.18(+2.66%)
Nov 21, 2012
6.792
6.819
6.766
6.809
38,511,584
+0.02(+0.35%)
Nov 20, 2012
6.751
6.803
6.675
6.785
38,843,980
+0.02(+0.25%)
Nov 19, 2012
6.663
6.777
6.653
6.769
51,699,368
+0.26(+4.06%)
Nov 16, 2012
6.467
6.538
6.353
6.504
82,733,344
+0.06(+0.89%)
Nov 15, 2012
6.477
6.523
6.398
6.447
72,624,296
-0.02(-0.39%)
Nov 14, 2012
6.694
6.714
6.442
6.472
107,090,120
-0.18(-2.72%)
Nov 13, 2012
6.625
6.793
6.609
6.653
45,235,180
-0.04(-0.62%)
Nov 12, 2012
6.730
6.751
6.667
6.695
27,397,156
+0.01(+0.16%)
Nov 09, 2012
6.635
6.810
6.629
6.684
71,833,552
+0.01(+0.20%)
Nov 08, 2012
6.839
6.908
6.669
6.671
67,824,408
-0.17(-2.54%)
Nov 07, 2012
7.038
7.038
6.775
6.845
90,395,832
-0.32(-4.40%)
Nov 06, 2012
7.092
7.221
7.084
7.160
42,791,096
+0.10(+1.48%)
Nov 05, 2012
7.004
7.085
6.965
7.055
39,486,420
+0.03(+0.42%)
Nov 02, 2012
7.239
7.247
7.013
7.026
58,897,748
-0.13(-1.83%)
Nov 01, 2012
7.041
7.173
7.028
7.157
130,348,768
+0.17(+2.47%)
Oct 31, 2012
7.060
7.077
6.944
6.984
50,534,384
-0.02(-0.32%)
Oct 26, 2012
7.005
7.007
7.007
7.007
100,927,584
-0.01(-0.12%)
Oct 25, 2012
7.077
7.104
6.936
7.015
59,393,868
+0.03(+0.46%)
Oct 24, 2012
7.067
7.086
6.957
6.983
49,967,960
-0.04(-0.50%)
Oct 23, 2012
7.065
7.083
6.959
7.018
94,650,264
-0.20(-2.75%)
Oct 19, 2012
7.437
7.439
7.184
7.216
88,926,576
-0.26(-3.44%)
Oct 18, 2012
7.467
7.539
7.417
7.473
63,872,660
-0.04(-0.48%)
Oct 17, 2012
7.449
7.518
7.426
7.509
40,314,628
+0.07(+0.99%)
Oct 16, 2012
7.356
7.449
7.351
7.435
40,573,944
+0.15(+2.04%)
Oct 15, 2012
7.210
7.305
7.160
7.286
40,753,640
+0.11(+1.56%)
Oct 12, 2012
7.232
7.278
7.142
7.174
33,110,804
-0.05(-0.64%)
Oct 11, 2012
7.312
7.334
7.221
7.221
36,328,820
+0.00(+0.04%)
Oct 10, 2012
7.305
7.317
7.195
7.218
46,591,680
-0.09(-1.27%)
Oct 09, 2012
7.440
7.454
7.302
7.311
49,397,096
-0.14(-1.90%)
Oct 08, 2012
7.449
7.479
7.421
7.453
21,199,674
-0.05(-0.70%)
Oct 05, 2012
7.587
7.609
7.462
7.505
39,036,596
-0.01(-0.13%)
Oct 04, 2012
7.454
7.526
7.435
7.515
36,678,348
+0.12(+1.58%)
Oct 03, 2012
7.378
7.434
7.302
7.398
40,357,764
+0.06(+0.81%)
Oct 02, 2012
7.385
7.406
7.272
7.339
55,222,540
+0.01(+0.16%)
Oct 01, 2012
7.345
7.461
7.296
7.327
145,651,776
+0.04(+0.56%)
Sep 28, 2012
7.297
7.346
7.236
7.286
45,913,024
-0.07(-0.99%)
Sep 27, 2012
7.282
7.387
7.241
7.359
34,298,992
+0.14(+1.91%)
Sep 26, 2012
7.299
7.303
7.185
7.221
53,373,528
-0.10(-1.30%)
Sep 25, 2012
7.495
7.520
7.298
7.316
56,263,096
-0.14(-1.86%)
Sep 24, 2012
7.410
7.496
7.399
7.454
37,107,116
-0.02(-0.33%)
Sep 21, 2012
7.568
7.568
7.479
7.479
41,737,088
-0.01(-0.16%)
Sep 20, 2012
7.416
7.498
7.381
7.491
47,512,232
+0.00(+0.05%)
Sep 19, 2012
7.498
7.539
7.460
7.488
37,865,824
+0.00(+0.00%)
Sep 18, 2012
7.472
7.501
7.445
7.488
39,971,708
-0.01(-0.11%)
Sep 17, 2012
7.513
7.540
7.456
7.496
41,105,036
-0.04(-0.58%)
Sep 14, 2012
7.507
7.635
7.496
7.540
81,855,968
+0.06(+0.75%)
Sep 13, 2012
7.257
7.524
7.233
7.484
77,907,888
+0.23(+3.16%)
Sep 12, 2012
7.257
7.272
7.208
7.255
40,479,788
+0.05(+0.66%)
Sep 11, 2012
7.179
7.255
7.174
7.207
26,885,174
+0.04(+0.53%)
Sep 10, 2012
7.237
7.263
7.164
7.169
36,088,112
-0.09(-1.18%)
Sep 07, 2012
7.219
7.257
7.207
7.255
34,355,932
+0.06(+0.88%)
Sep 06, 2012
6.998
7.194
6.997
7.192
60,947,380
+0.28(+4.07%)
Sep 05, 2012
6.934
6.970
6.886
6.910
47,273,408
+0.01(+0.12%)
Sep 04, 2012
6.930
6.970
6.838
6.902
124,069,424
-0.05(-0.67%)
Aug 31, 2012
6.954
7.006
6.862
6.948
58,803,460
+0.07(+1.05%)
Aug 30, 2012
6.914
6.920
6.846
6.876
42,484,472
-0.10(-1.40%)
Aug 29, 2012
6.978
7.014
6.939
6.973
27,228,338
-0.00(-0.05%)
Aug 27, 2012
7.014
7.034
6.960
6.977
33,388,274
+0.00(+0.00%)
Aug 24, 2012
6.862
7.008
6.851
6.977
43,021,588
+0.08(+1.21%)
Aug 23, 2012
6.977
6.977
6.872
6.894
54,344,340
-0.11(-1.58%)
Aug 22, 2012
6.970
7.033
6.936
7.004
58,801,988
+0.00(+0.05%)
Aug 21, 2012
7.083
7.137
6.973
7.001
42,213,788
-0.05(-0.66%)
Aug 20, 2012
7.027
7.050
6.986
7.047
29,848,062
+0.00(+0.00%)
Aug 17, 2012
7.052
7.058
7.015
7.047
40,196,552
+0.02(+0.32%)
Aug 16, 2012
6.940
7.045
6.910
7.024
35,026,100
+0.11(+1.56%)
Aug 15, 2012
6.896
6.949
6.888
6.916
34,013,508
+0.01(+0.10%)
Aug 14, 2012
6.960
6.970
6.870
6.909
34,195,628
-0.01(-0.09%)
Aug 13, 2012
6.894
6.916
6.837
6.915
30,257,180
+0.00(+0.00%)
Aug 10, 2012
6.841
6.921
6.816
6.915
33,358,534
+0.02(+0.29%)
Aug 09, 2012
6.859
6.920
6.848
6.895
34,283,284
+0.02(+0.22%)
Aug 08, 2012
6.821
6.896
6.814
6.879
24,416,216
+0.02(+0.31%)
Aug 07, 2012
6.853
6.923
6.850
6.858
29,865,116
+0.07(+0.96%)
Aug 06, 2012
6.807
6.850
6.790
6.793
26,915,520
+0.02(+0.35%)
Aug 03, 2012
6.698
6.799
6.690
6.769
53,238,916
+0.25(+3.86%)
Aug 02, 2012
6.504
6.603
6.411
6.517
63,371,376
-0.09(-1.35%)
Aug 01, 2012
6.710
6.714
6.587
6.606
59,742,640
-0.04(-0.54%)
Jul 31, 2012
6.694
6.729
6.619
6.642
59,971,792
-0.07(-0.98%)
Jul 30, 2012
6.696
6.774
6.670
6.708
53,992,580
-0.01(-0.08%)
Jul 27, 2012
6.540
6.748
6.518
6.713
92,190,088
+0.25(+3.90%)
Jul 26, 2012
6.445
6.498
6.385
6.461
75,071,824
+0.20(+3.17%)
Jul 25, 2012
6.290
6.322
6.200
6.263
89,217,592
-0.01(-0.21%)
Jul 24, 2012
6.385
6.388
6.180
6.276
105,615,168
-0.10(-1.58%)
Jul 23, 2012
6.314
6.409
6.256
6.377
70,423,280
-0.13(-1.95%)
Jul 20, 2012
6.550
6.571
6.491
6.504
55,679,740
-0.12(-1.78%)
Jul 19, 2012
6.622
6.669
6.576
6.622
52,723,144
+0.03(+0.50%)
Jul 18, 2012
6.471
6.618
6.459
6.588
53,755,052
+0.09(+1.45%)
Jul 17, 2012
6.464
6.523
6.326
6.494
70,273,200
+0.09(+1.33%)
Jul 16, 2012
6.407
6.447
6.359
6.409
46,378,712
-0.02(-0.30%)
Jul 13, 2012
6.265
6.452
6.262
6.428
47,524,600
+0.19(+3.07%)
Jul 12, 2012
6.216
6.285
6.145
6.237
62,998,412
-0.06(-0.92%)
Jul 11, 2012
6.298
6.333
6.220
6.295
76,238,904
-0.00(-0.02%)
Jul 10, 2012
6.468
6.489
6.247
6.296
53,178,516
-0.10(-1.58%)
Jul 09, 2012
6.410
6.424
6.344
6.397
51,778,980
-0.02(-0.30%)
Jul 06, 2012
6.418
6.446
6.358
6.416
69,648,344
-0.13(-1.96%)
Jul 05, 2012
6.557
6.604
6.496
6.544
50,974,784
-0.06(-0.92%)
Jul 03, 2012
6.515
6.613
6.502
6.605
26,793,368
+0.09(+1.37%)
Jul 02, 2012
6.513
6.530
6.422
6.516
112,694,416
+0.04(+0.59%)
Jun 29, 2012
6.398
6.491
6.364
6.478
61,784,844
+0.31(+4.97%)
Jun 28, 2012
6.124
6.189
6.032
6.171
69,581,736
-0.03(-0.54%)
Jun 27, 2012
6.136
6.230
6.127
6.205
49,330,268
+0.11(+1.79%)
Jun 26, 2012
6.070
6.135
6.001
6.095
60,221,080
+0.06(+1.00%)
Jun 25, 2012
6.106
6.109
5.993
6.035
80,973,904
-0.19(-3.09%)
Jun 22, 2012
6.207
6.260
6.159
6.227
42,196,916
+0.08(+1.37%)
Jun 21, 2012
6.447
6.459
6.132
6.143
90,326,800
-0.29(-4.52%)
Jun 20, 2012
6.453
6.490
6.335
6.434
89,679,872
-0.02(-0.34%)
Jun 19, 2012
6.399
6.504
6.381
6.456
51,424,044
+0.13(+2.03%)
Jun 18, 2012
6.253
6.362
6.227
6.327
55,535,892
+0.03(+0.41%)
Jun 15, 2012
6.235
6.316
6.211
6.302
44,967,256
+0.13(+2.03%)
Jun 14, 2012
6.073
6.228
6.044
6.177
66,066,232
+0.13(+2.07%)
Jun 13, 2012
6.092
6.171
6.009
6.051
60,962,500
-0.08(-1.33%)
Jun 12, 2012
6.028
6.136
5.969
6.133
76,371,976
+0.14(+2.28%)
Jun 11, 2012
6.249
6.256
5.981
5.996
97,361,600
-0.15(-2.49%)
Jun 08, 2012
6.022
6.151
5.982
6.149
62,646,732
+0.10(+1.69%)
Jun 07, 2012
6.184
6.189
6.027
6.047
91,110,792
+0.00(+0.00%)
Jun 06, 2012
5.867
6.051
5.863
6.047
72,233,944
+0.27(+4.64%)
Jun 05, 2012
5.676
5.802
5.671
5.779
70,676,248
+0.07(+1.31%)
Jun 04, 2012
5.726
5.756
5.614
5.704
96,155,528
+0.00(+0.00%)
Jun 01, 2012
5.819
5.860
5.704
5.704
122,935,824
-0.33(-5.54%)
May 31, 2012
6.030
6.100
5.904
6.039
98,497,136
+0.00(+0.08%)
May 30, 2012
6.113
6.116
6.009
6.034
59,996,116
-0.18(-2.94%)
May 29, 2012
6.173
6.236
6.124
6.217
75,206,400
+0.15(+2.46%)
May 25, 2012
6.103
6.139
6.040
6.068
49,063,244
-0.05(-0.74%)
May 24, 2012
6.122
6.138
6.007
6.113
56,228,716
+0.02(+0.39%)
May 23, 2012
5.994
6.103
5.876
6.089
74,824,792
+0.01(+0.20%)
May 22, 2012
6.091
6.174
6.001
6.077
52,849,440
+0.02(+0.35%)
May 21, 2012
5.895
6.063
5.875
6.056
52,993,680
+0.20(+3.47%)
May 18, 2012
6.007
6.027
5.840
5.853
76,579,808
-0.11(-1.77%)
May 17, 2012
6.147
6.160
5.954
5.958
94,115,472
-0.19(-3.03%)
May 16, 2012
6.247
6.302
6.141
6.145
69,032,232
-0.05(-0.80%)
May 15, 2012
6.254
6.327
6.171
6.194
68,448,344
-0.07(-1.08%)
May 14, 2012
6.281
6.350
6.244
6.262
49,328,304
-0.14(-2.21%)
May 11, 2012
6.362
6.526
6.358
6.403
48,265,620
-0.03(-0.53%)
May 10, 2012
6.513
6.523
6.415
6.438
53,283,836
+0.02(+0.37%)
May 09, 2012
6.361
6.501
6.299
6.414
92,826,600
-0.08(-1.26%)
May 08, 2012
6.471
6.516
6.340
6.496
82,334,920
-0.05(-0.74%)
May 07, 2012
6.496
6.592
6.489
6.545
59,010,396
+0.00(+0.07%)
May 04, 2012
6.685
6.699
6.533
6.540
64,784,312
-0.22(-3.23%)
May 03, 2012
6.866
6.876
6.732
6.758
64,762,268
-0.10(-1.50%)
May 02, 2012
6.821
6.876
6.777
6.861
49,566,580
-0.04(-0.56%)
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.