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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
8.090
8.294
7.499
8.189
66,386
-0.06(-0.75%)
Apr 29, 2014
8.361
8.466
8.124
8.250
78,040
-0.01(-0.07%)
Apr 28, 2014
8.010
8.275
8.010
8.257
88,774
+0.20(+2.52%)
Apr 25, 2014
8.090
8.263
7.881
8.053
49,840
-0.10(-1.28%)
Apr 24, 2014
7.912
8.368
7.912
8.158
134,111
+0.16(+2.00%)
Apr 23, 2014
7.868
8.127
7.838
7.998
63,617
+0.14(+1.80%)
Apr 22, 2014
7.831
7.887
7.708
7.856
19,647
+0.06(+0.71%)
Apr 21, 2014
7.801
7.815
7.585
7.801
18,749
+0.02(+0.24%)
Apr 17, 2014
7.647
7.782
7.782
7.782
12,009
+0.08(+1.04%)
Apr 16, 2014
7.690
7.813
7.548
7.702
18,712
+0.01(+0.16%)
Apr 15, 2014
7.640
7.831
7.524
7.690
43,353
+0.03(+0.40%)
Apr 14, 2014
7.727
7.727
7.480
7.659
52,803
-0.07(-0.88%)
Apr 11, 2014
7.764
7.813
7.647
7.727
6,741
-0.07(-0.95%)
Apr 10, 2014
7.862
7.924
7.579
7.801
55,684
-0.07(-0.86%)
Apr 09, 2014
7.955
7.986
7.456
7.868
132,629
-0.14(-1.69%)
Apr 08, 2014
7.357
8.072
7.283
8.004
68,284
+0.57(+7.62%)
Apr 07, 2014
6.895
7.554
6.895
7.437
81,299
+0.52(+7.48%)
Apr 04, 2014
6.870
7.074
6.821
6.920
19,777
+0.08(+1.17%)
Apr 03, 2014
6.778
6.870
6.753
6.839
9,643
-0.01(-0.18%)
Apr 02, 2014
6.661
6.870
6.562
6.852
23,466
+0.25(+3.83%)
Apr 01, 2014
6.624
6.771
6.556
6.599
12,900
+0.08(+1.23%)
Mar 31, 2014
6.716
6.772
6.519
6.519
94,897
-0.20(-2.94%)
Mar 28, 2014
6.710
6.735
6.698
6.716
15,372
+0.01(+0.18%)
Mar 27, 2014
6.778
6.778
6.704
6.704
21,060
-0.10(-1.54%)
Mar 26, 2014
6.673
6.839
6.673
6.809
21,442
+0.11(+1.66%)
Mar 25, 2014
6.513
6.710
6.513
6.698
10,904
+0.18(+2.74%)
Mar 24, 2014
6.476
6.581
6.470
6.519
11,433
+0.04(+0.57%)
Mar 21, 2014
6.722
6.778
6.451
6.482
47,962
-0.26(-3.93%)
Mar 20, 2014
6.716
6.839
6.704
6.747
25,838
+0.00(+0.00%)
Mar 19, 2014
6.716
6.790
6.716
6.747
37,527
-0.01(-0.09%)
Mar 18, 2014
6.778
6.809
6.729
6.753
33,088
-0.02(-0.36%)
Mar 17, 2014
6.790
6.809
6.766
6.778
12,600
-0.02(-0.27%)
Mar 14, 2014
6.772
6.809
6.758
6.796
32,905
-0.01(-0.18%)
Mar 13, 2014
6.839
6.839
6.753
6.809
17,634
-0.03(-0.45%)
Mar 12, 2014
6.784
6.839
6.685
6.839
27,623
+0.06(+0.91%)
Mar 11, 2014
6.784
6.839
6.778
6.778
48,149
-0.02(-0.36%)
Mar 10, 2014
6.753
6.833
6.753
6.802
26,840
+0.02(+0.23%)
Mar 07, 2014
6.870
6.870
6.778
6.787
9,471
-0.03(-0.41%)
Mar 06, 2014
6.876
6.876
6.784
6.815
6,670
-0.01(-0.18%)
Mar 05, 2014
6.809
6.833
6.759
6.827
6,384
+0.02(+0.27%)
Mar 04, 2014
6.778
6.809
6.679
6.809
50,143
+0.18(+2.79%)
Mar 03, 2014
6.815
6.839
6.488
6.624
62,406
-0.23(-3.41%)
Feb 28, 2014
6.655
6.944
6.648
6.858
56,218
+0.21(+3.15%)
Feb 27, 2014
6.544
6.655
6.544
6.648
24,654
+0.06(+0.84%)
Feb 26, 2014
6.556
6.599
6.521
6.593
17,993
+0.02(+0.28%)
Feb 25, 2014
6.562
6.605
6.556
6.575
14,216
+0.04(+0.66%)
Feb 24, 2014
6.562
6.562
6.531
6.531
12,408
+0.01(+0.19%)
Feb 21, 2014
6.630
6.655
6.507
6.519
19,293
-0.09(-1.40%)
Feb 20, 2014
6.648
6.722
6.594
6.611
29,134
+0.01(+0.19%)
Feb 19, 2014
6.507
6.679
6.507
6.599
149,733
+0.12(+1.90%)
Feb 18, 2014
6.439
6.568
6.402
6.476
21,453
+0.03(+0.48%)
Feb 14, 2014
6.174
6.445
6.445
6.445
29,212
+0.30(+4.91%)
Feb 13, 2014
6.242
6.297
6.143
6.143
11,035
-0.09(-1.38%)
Feb 12, 2014
6.310
6.340
6.103
6.229
14,588
-0.01(-0.20%)
Feb 11, 2014
6.162
6.390
6.162
6.242
144,330
+0.06(+0.90%)
Feb 10, 2014
6.149
6.223
6.131
6.186
12,131
+0.02(+0.40%)
Feb 07, 2014
6.112
6.186
6.082
6.162
8,429
+0.08(+1.32%)
Feb 06, 2014
6.075
6.192
5.915
6.082
61,780
+0.06(+1.02%)
Feb 05, 2014
5.860
6.082
5.817
6.020
43,754
+0.17(+2.84%)
Feb 04, 2014
5.810
5.940
5.730
5.854
83,425
+0.06(+0.96%)
Feb 03, 2014
5.995
6.045
5.601
5.798
74,625
-0.20(-3.29%)
Jan 31, 2014
6.051
6.075
5.995
5.995
10,224
-0.07(-1.22%)
Jan 30, 2014
6.106
6.205
6.014
6.069
21,291
-0.02(-0.30%)
Jan 29, 2014
6.082
6.205
6.075
6.088
21,352
-0.07(-1.20%)
Jan 28, 2014
6.032
6.217
5.878
6.162
57,709
+0.14(+2.25%)
Jan 27, 2014
6.223
6.223
5.774
6.026
92,878
-0.20(-3.17%)
Jan 24, 2014
6.525
6.538
6.162
6.223
87,206
-0.31(-4.72%)
Jan 23, 2014
6.673
6.729
6.470
6.531
34,607
-0.15(-2.21%)
Jan 22, 2014
6.568
6.778
6.568
6.679
34,622
+0.11(+1.69%)
Jan 21, 2014
6.575
6.790
6.568
6.568
29,886
-0.01(-0.09%)
Jan 17, 2014
6.698
6.575
6.575
6.575
43,494
-0.17(-2.56%)
Jan 16, 2014
6.784
6.846
6.684
6.747
17,443
-0.01(-0.18%)
Jan 15, 2014
6.753
6.778
6.667
6.759
20,518
+0.06(+0.83%)
Jan 14, 2014
6.753
6.778
6.685
6.704
17,590
+0.02(+0.37%)
Jan 13, 2014
6.698
6.858
6.667
6.679
48,171
-0.02(-0.37%)
Jan 10, 2014
6.858
6.981
6.648
6.704
69,513
-0.23(-3.29%)
Jan 09, 2014
7.049
7.240
6.858
6.932
93,292
-0.07(-1.06%)
Jan 08, 2014
6.963
7.107
6.963
7.006
21,781
+0.01(+0.18%)
Jan 07, 2014
7.172
7.178
6.858
6.994
67,567
-0.06(-0.87%)
Jan 06, 2014
7.406
7.437
6.969
7.055
73,247
-0.38(-5.06%)
Jan 03, 2014
7.468
7.468
7.400
7.431
27,051
+0.01(+0.08%)
Jan 02, 2014
7.474
7.505
7.394
7.425
45,942
-0.04(-0.50%)
Dec 31, 2013
7.499
7.462
7.462
7.462
25,480
+0.03(+0.41%)
Dec 30, 2013
7.400
7.542
7.400
7.431
17,948
-0.03(-0.41%)
Dec 27, 2013
7.542
7.548
7.412
7.462
36,869
-0.02(-0.33%)
Dec 26, 2013
7.456
7.548
7.376
7.486
30,912
+0.03(+0.41%)
Dec 24, 2013
7.517
7.548
7.382
7.456
21,401
-0.07(-0.98%)
Dec 23, 2013
7.234
7.548
7.209
7.530
73,518
+0.25(+3.47%)
Dec 20, 2013
7.493
7.542
7.277
7.277
81,188
-0.18(-2.40%)
Dec 19, 2013
7.449
7.539
7.345
7.456
46,261
-0.01(-0.08%)
Dec 18, 2013
7.437
7.523
7.234
7.462
57,245
+0.07(+1.00%)
Dec 17, 2013
7.462
7.579
7.104
7.388
80,103
-0.10(-1.40%)
Dec 16, 2013
7.345
7.597
7.277
7.493
64,506
+0.19(+2.62%)
Dec 13, 2013
7.449
7.499
7.234
7.302
32,978
-0.12(-1.58%)
Dec 12, 2013
7.394
7.456
7.345
7.419
59,947
+0.02(+0.33%)
Dec 11, 2013
7.419
7.486
7.394
7.394
35,899
+0.00(+0.00%)
Dec 10, 2013
7.357
7.456
7.265
7.394
67,559
-0.04(-0.50%)
Dec 09, 2013
7.486
7.486
7.388
7.431
73,022
-0.03(-0.41%)
Dec 06, 2013
7.425
7.499
7.351
7.462
63,719
+0.09(+1.25%)
Dec 05, 2013
7.425
7.560
7.351
7.369
53,524
-0.08(-1.08%)
Dec 04, 2013
7.456
7.576
7.314
7.449
73,908
-0.02(-0.33%)
Dec 03, 2013
7.332
7.499
7.332
7.474
74,009
+0.12(+1.68%)
Dec 02, 2013
7.486
7.486
7.135
7.351
147,060
-0.15(-1.97%)
Nov 29, 2013
7.493
7.767
7.363
7.499
106,276
+0.11(+1.50%)
Nov 27, 2013
6.852
7.388
6.852
7.388
215,981
+0.38(+5.45%)
Nov 26, 2013
7.043
7.160
6.987
7.006
580,686
-0.10(-1.47%)
Nov 25, 2013
6.950
7.197
6.895
7.111
100,170
+0.09(+1.23%)
Nov 22, 2013
7.055
7.345
6.907
7.024
144,509
-0.14(-1.89%)
Nov 21, 2013
6.932
7.215
6.901
7.160
101,944
+0.19(+2.74%)
Nov 20, 2013
6.981
7.234
6.846
6.969
157,502
-0.01(-0.18%)
Nov 19, 2013
7.289
7.314
6.920
6.981
77,392
-0.24(-3.33%)
Nov 18, 2013
7.240
7.363
7.080
7.221
133,220
+0.14(+1.93%)
Nov 15, 2013
7.038
7.097
7.020
7.085
179,532
+0.08(+1.18%)
Nov 14, 2013
6.937
7.103
6.937
7.002
178,988
+0.03(+0.42%)
Nov 13, 2013
7.026
7.032
6.894
6.973
111,745
-0.02(-0.25%)
Nov 12, 2013
7.002
7.103
6.860
6.990
80,901
+0.04(+0.51%)
Nov 11, 2013
6.984
7.144
6.890
6.955
57,841
+0.05(+0.68%)
Nov 08, 2013
6.943
6.950
6.789
6.908
22,078
-0.01(-0.09%)
Nov 07, 2013
6.943
6.943
6.813
6.914
42,600
-0.02(-0.26%)
Nov 06, 2013
7.032
7.032
6.795
6.931
44,057
-0.07(-1.01%)
Nov 05, 2013
7.008
7.073
6.931
7.002
36,906
+0.01(+0.17%)
Nov 04, 2013
6.819
7.026
6.677
6.990
30,795
+0.25(+3.77%)
Nov 01, 2013
6.784
6.914
6.713
6.736
36,418
-0.03(-0.44%)
Oct 31, 2013
6.860
6.949
6.559
6.766
89,647
-0.04(-0.61%)
Oct 30, 2013
6.919
6.984
6.677
6.807
128,985
-0.12(-1.79%)
Oct 29, 2013
7.097
7.120
6.884
6.931
94,807
-0.15(-2.09%)
Oct 28, 2013
7.138
7.191
6.973
7.079
97,032
-0.11(-1.56%)
Oct 25, 2013
7.203
7.451
6.801
7.191
158,821
+0.03(+0.41%)
Oct 24, 2013
7.132
7.256
7.097
7.162
70,004
+0.08(+1.17%)
Oct 23, 2013
7.179
7.658
7.002
7.079
198,392
-0.10(-1.40%)
Oct 22, 2013
6.766
7.221
6.766
7.179
172,843
+0.15(+2.10%)
Oct 21, 2013
6.795
7.097
6.754
7.032
238,379
+0.18(+2.59%)
Oct 18, 2013
6.795
7.114
6.742
6.854
184,331
+0.01(+0.17%)
Oct 17, 2013
6.411
6.943
6.405
6.843
216,759
+0.44(+6.83%)
Oct 16, 2013
6.411
6.411
6.246
6.405
104,294
+0.01(+0.18%)
Oct 15, 2013
6.417
6.441
6.200
6.394
85,323
+0.00(+0.00%)
Oct 14, 2013
6.157
6.500
6.116
6.394
141,679
+0.19(+3.05%)
Oct 11, 2013
5.874
6.228
5.874
6.204
143,746
+0.30(+5.00%)
Oct 10, 2013
5.803
6.151
5.749
5.909
134,964
+0.18(+3.09%)
Oct 09, 2013
5.566
5.903
5.566
5.732
116,218
+0.17(+2.97%)
Oct 08, 2013
5.531
5.566
5.379
5.566
117,702
+0.05(+0.86%)
Oct 07, 2013
5.478
5.537
5.454
5.519
50,299
+0.06(+1.19%)
Oct 04, 2013
5.395
5.495
5.365
5.454
38,160
+0.10(+1.88%)
Oct 03, 2013
5.365
5.365
5.265
5.354
15,520
+0.00(+0.00%)
Oct 02, 2013
5.442
5.442
5.348
5.354
26,896
-0.08(-1.52%)
Oct 01, 2013
5.277
5.466
5.244
5.436
63,409
+0.17(+3.14%)
Sep 30, 2013
5.159
5.289
5.159
5.271
62,842
+0.06(+1.13%)
Sep 27, 2013
5.159
5.253
5.141
5.212
38,656
+0.06(+1.15%)
Sep 26, 2013
5.176
5.176
5.135
5.153
28,696
-0.01(-0.23%)
Sep 25, 2013
5.064
5.176
5.064
5.164
104,294
+0.15(+2.94%)
Sep 24, 2013
5.105
5.105
4.881
5.017
51,929
-0.07(-1.39%)
Sep 23, 2013
4.934
5.105
4.916
5.088
44,118
+0.17(+3.49%)
Sep 20, 2013
5.147
5.147
4.916
4.916
43,609
-0.25(-4.81%)
Sep 19, 2013
5.182
5.185
5.064
5.164
54,139
+0.05(+0.92%)
Sep 18, 2013
5.058
5.200
5.004
5.117
67,662
+0.11(+2.24%)
Sep 17, 2013
5.052
5.064
4.969
5.005
23,398
-0.02(-0.47%)
Sep 16, 2013
4.904
5.052
4.810
5.029
118,740
+0.22(+4.55%)
Sep 13, 2013
4.822
4.840
4.740
4.810
71,170
+0.02(+0.37%)
Sep 12, 2013
4.881
4.904
4.774
4.792
58,870
-0.05(-0.98%)
Sep 11, 2013
4.757
4.899
4.710
4.840
67,048
+0.11(+2.25%)
Sep 10, 2013
4.520
4.733
4.479
4.733
131,378
+0.29(+6.52%)
Sep 09, 2013
4.497
4.556
4.420
4.444
222,430
-0.04(-0.79%)
Sep 06, 2013
4.402
4.550
4.402
4.479
296,444
+0.15(+3.41%)
Sep 05, 2013
4.904
4.904
4.331
4.331
682,030
-0.56(-11.47%)
Sep 04, 2013
5.014
5.014
4.845
4.893
98,718
-0.10(-2.01%)
Sep 03, 2013
5.064
5.064
4.922
4.993
403,140
+0.02(+0.36%)
Aug 30, 2013
4.981
4.981
4.939
4.975
25,012
-0.05(-1.06%)
Aug 29, 2013
5.040
5.069
5.023
5.029
15,611
-0.03(-0.58%)
Aug 28, 2013
4.969
5.058
4.969
5.058
32,934
+0.09(+1.78%)
Aug 27, 2013
4.975
4.993
4.916
4.969
32,677
-0.08(-1.52%)
Aug 26, 2013
5.034
5.052
4.875
5.046
81,304
-0.02(-0.47%)
Aug 23, 2013
5.099
5.099
4.993
5.070
15,283
-0.05(-0.92%)
Aug 22, 2013
5.023
5.170
4.975
5.117
52,847
+0.09(+1.88%)
Aug 21, 2013
5.017
5.064
4.958
5.023
33,956
+0.01(+0.12%)
Aug 20, 2013
5.070
5.105
4.993
5.017
25,242
-0.09(-1.85%)
Aug 19, 2013
4.964
5.111
4.928
5.111
547,426
+0.17(+3.47%)
Aug 16, 2013
5.170
5.170
4.899
4.940
58,068
-0.20(-3.91%)
Aug 15, 2013
5.064
5.147
4.916
5.141
54,010
+0.06(+1.16%)
Aug 14, 2013
4.993
5.153
4.952
5.082
67,572
+0.08(+1.53%)
Aug 13, 2013
4.899
5.055
4.899
5.005
67,608
+0.11(+2.29%)
Aug 12, 2013
4.810
4.946
4.810
4.893
20,023
+0.05(+1.10%)
Aug 09, 2013
4.721
4.840
4.698
4.840
14,758
+0.12(+2.50%)
Aug 08, 2013
4.680
4.769
4.668
4.721
27,177
+0.08(+1.78%)
Aug 07, 2013
4.686
4.751
4.568
4.639
72,852
-0.06(-1.26%)
Aug 06, 2013
4.662
4.766
4.662
4.698
38,478
+0.05(+1.02%)
Aug 05, 2013
4.639
4.757
4.591
4.650
26,016
-0.08(-1.75%)
Aug 02, 2013
4.662
4.733
4.580
4.733
35,669
+0.08(+1.65%)
Aug 01, 2013
4.603
4.668
4.603
4.656
14,315
+0.06(+1.29%)
Jul 31, 2013
4.609
4.630
4.556
4.597
32,653
+0.02(+0.52%)
Jul 30, 2013
4.597
4.650
4.574
4.574
26,132
-0.02(-0.39%)
Jul 29, 2013
4.585
4.674
4.585
4.591
58,258
-0.05(-1.15%)
Jul 26, 2013
4.650
4.733
4.644
4.644
14,726
+0.01(+0.13%)
Jul 25, 2013
4.704
4.733
4.633
4.639
74,562
-0.09(-1.87%)
Jul 24, 2013
4.710
4.769
4.692
4.727
19,757
+0.01(+0.25%)
Jul 23, 2013
4.727
4.757
4.692
4.715
42,377
-0.01(-0.25%)
Jul 22, 2013
4.627
4.751
4.568
4.727
57,479
+0.13(+2.83%)
Jul 19, 2013
4.609
4.609
4.532
4.597
49,419
+0.03(+0.65%)
Jul 18, 2013
4.438
4.568
4.438
4.568
67,973
+0.11(+2.38%)
Jul 17, 2013
4.444
4.509
4.426
4.461
43,338
+0.02(+0.53%)
Jul 16, 2013
4.373
4.479
4.373
4.438
53,885
-0.01(-0.13%)
Jul 15, 2013
4.455
4.497
4.417
4.444
29,727
-0.01(-0.27%)
Jul 12, 2013
4.461
4.497
4.449
4.455
18,420
+0.01(+0.13%)
Jul 11, 2013
4.408
4.455
4.337
4.449
64,377
+0.09(+2.17%)
Jul 10, 2013
4.308
4.355
4.255
4.355
44,878
+0.05(+1.24%)
Jul 09, 2013
4.207
4.343
4.302
4.302
74,435
+0.00(+0.00%)
Jul 08, 2013
4.373
4.373
4.160
4.302
97,007
-0.04(-0.95%)
Jul 05, 2013
4.361
4.361
4.284
4.343
59,007
-0.03(-0.68%)
Jul 03, 2013
4.337
4.396
4.255
4.373
29,878
+0.02(+0.54%)
Jul 02, 2013
4.426
4.449
4.320
4.349
46,291
-0.08(-1.87%)
Jul 01, 2013
4.444
4.452
4.426
4.432
44,450
+0.04(+0.94%)
Jun 28, 2013
4.396
4.426
4.367
4.390
78,182
-0.01(-0.13%)
Jun 27, 2013
4.379
4.449
4.361
4.396
116,201
+0.09(+2.20%)
Jun 26, 2013
4.373
4.373
4.243
4.302
90,656
-0.08(-1.75%)
Jun 25, 2013
4.172
4.414
4.166
4.379
82,695
+0.24(+5.86%)
Jun 24, 2013
4.255
4.284
4.059
4.136
259,951
-0.19(-4.50%)
Jun 21, 2013
4.636
4.813
4.207
4.331
2,655,517
+0.17(+3.97%)
Jun 20, 2013
4.260
4.260
4.136
4.166
430,040
-0.12(-2.76%)
Jun 19, 2013
4.668
4.668
4.284
4.284
457,174
-0.17(-3.72%)
Jun 18, 2013
4.479
4.585
4.361
4.449
385,626
-0.06(-1.31%)
Jun 17, 2013
4.479
4.556
4.473
4.509
301,215
+0.02(+0.53%)
Jun 14, 2013
4.881
4.899
4.432
4.485
437,570
-0.37(-7.66%)
Jun 13, 2013
5.040
5.040
4.733
4.857
246,671
-0.20(-3.86%)
Jun 12, 2013
5.206
5.229
4.962
5.052
270,262
-0.14(-2.73%)
Jun 11, 2013
5.247
5.365
5.141
5.194
107,775
-0.14(-2.55%)
Jun 10, 2013
5.265
5.330
5.259
5.330
50,886
+0.05(+0.90%)
Jun 07, 2013
5.371
5.371
5.170
5.283
63,076
-0.09(-1.76%)
Jun 06, 2013
5.342
5.377
5.300
5.377
49,686
+0.02(+0.44%)
Jun 05, 2013
5.294
5.377
5.218
5.354
84,223
-0.02(-0.44%)
Jun 04, 2013
5.519
5.525
5.348
5.377
26,681
-0.14(-2.57%)
Jun 03, 2013
5.554
5.655
5.466
5.519
74,443
-0.06(-1.06%)
May 31, 2013
5.365
5.578
5.365
5.578
292,530
+0.21(+3.96%)
May 30, 2013
5.271
5.365
5.235
5.365
59,957
+0.10(+1.91%)
May 29, 2013
5.289
5.312
5.247
5.265
58,865
-0.04(-0.67%)
May 28, 2013
5.289
5.318
5.271
5.300
47,561
+0.01(+0.22%)
May 24, 2013
5.312
5.312
5.213
5.289
45,821
-0.01(-0.22%)
May 23, 2013
5.289
5.306
5.153
5.300
51,081
+0.01(+0.11%)
May 22, 2013
5.377
5.383
5.267
5.294
93,690
+0.05(+0.90%)
May 21, 2013
5.111
5.259
5.111
5.247
33,609
+0.12(+2.42%)
May 20, 2013
5.318
5.330
5.111
5.123
314,784
-0.17(-3.13%)
May 17, 2013
5.354
5.365
5.188
5.289
71,309
-0.07(-1.21%)
May 16, 2013
5.330
5.377
5.283
5.354
34,127
-0.01(-0.11%)
May 15, 2013
5.289
5.389
5.289
5.359
129,368
+0.07(+1.23%)
May 13, 2013
5.324
5.336
5.186
5.294
59,893
-0.04(-0.78%)
May 10, 2013
5.348
5.359
5.312
5.336
19,734
+0.02(+0.33%)
May 09, 2013
5.318
5.359
5.283
5.318
77,054
+0.00(+0.00%)
May 08, 2013
5.259
5.318
5.253
5.318
112,350
+0.07(+1.35%)
May 07, 2013
5.188
5.259
5.188
5.247
40,800
+0.07(+1.25%)
May 06, 2013
5.159
5.224
5.111
5.182
70,014
+0.08(+1.62%)
May 03, 2013
5.070
5.099
5.076
5.099
40,074
+0.02(+0.35%)
May 02, 2013
5.099
5.134
5.070
5.082
50,152
-0.01(-0.23%)
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.