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
John Hancock Financial Opportunities Fund
(NY:
BTO
)
28.08
+0.53 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.991
8.991
8.899
8.923
66,438
-0.04(-0.50%)
Apr 27, 2012
8.903
8.975
8.871
8.968
52,747
+0.07(+0.79%)
Apr 26, 2012
8.819
8.929
8.819
8.897
57,681
+0.03(+0.35%)
Apr 25, 2012
8.882
8.908
8.824
8.866
86,105
+0.07(+0.77%)
Apr 24, 2012
8.804
8.819
8.772
8.798
96,051
+0.03(+0.30%)
Apr 23, 2012
8.673
8.772
8.647
8.772
54,460
+0.02(+0.18%)
Apr 20, 2012
8.783
8.835
8.749
8.757
93,884
-0.02(-0.18%)
Apr 19, 2012
8.793
8.850
8.741
8.772
59,456
-0.02(-0.18%)
Apr 18, 2012
8.835
8.897
8.767
8.788
78,393
-0.07(-0.76%)
Apr 17, 2012
8.731
8.923
8.731
8.856
145,734
+0.16(+1.80%)
Apr 16, 2012
8.726
8.746
8.601
8.700
70,727
+0.04(+0.48%)
Apr 13, 2012
8.830
8.849
8.658
8.658
70,746
-0.17(-1.89%)
Apr 12, 2012
8.746
8.923
8.746
8.824
112,529
+0.05(+0.53%)
Apr 11, 2012
8.658
8.799
8.658
8.778
119,752
+0.20(+2.31%)
Apr 10, 2012
8.746
8.758
8.564
8.580
109,754
-0.20(-2.25%)
Apr 09, 2012
8.809
8.836
8.720
8.778
123,908
-0.17(-1.86%)
Apr 05, 2012
8.975
9.001
8.934
8.944
38,732
-0.05(-0.58%)
Apr 04, 2012
9.043
9.064
8.949
8.997
89,036
-0.11(-1.19%)
Apr 03, 2012
9.048
9.111
9.043
9.106
99,506
+0.05(+0.58%)
Apr 02, 2012
8.965
9.054
8.944
9.054
110,415
+0.07(+0.81%)
Mar 30, 2012
9.054
9.054
8.955
8.981
176,511
+0.00(+0.00%)
Mar 29, 2012
8.970
9.007
8.949
8.981
116,350
-0.03(-0.29%)
Mar 28, 2012
8.975
9.022
8.935
9.007
157,413
+0.02(+0.23%)
Mar 27, 2012
9.007
9.046
8.866
8.986
127,220
-0.01(-0.12%)
Mar 26, 2012
8.918
9.017
8.903
8.996
138,645
+0.16(+1.83%)
Mar 23, 2012
8.830
8.960
8.809
8.835
125,748
+0.01(+0.06%)
Mar 22, 2012
8.814
8.903
8.778
8.830
78,464
-0.12(-1.34%)
Mar 21, 2012
9.012
9.038
8.895
8.949
117,495
-0.05(-0.52%)
Mar 20, 2012
9.027
9.064
8.981
8.996
152,920
-0.06(-0.63%)
Mar 19, 2012
8.934
9.090
8.934
9.054
116,064
+0.11(+1.28%)
Mar 16, 2012
8.887
8.970
8.887
8.939
111,116
+0.09(+1.00%)
Mar 15, 2012
8.882
8.944
8.840
8.850
208,815
+0.03(+0.35%)
Mar 14, 2012
8.793
8.902
8.788
8.819
226,016
+0.07(+0.83%)
Mar 13, 2012
8.434
8.746
8.434
8.746
176,600
+0.35(+4.12%)
Mar 12, 2012
8.345
8.465
8.345
8.400
59,181
+0.02(+0.28%)
Mar 09, 2012
8.460
8.559
8.377
8.377
141,026
-0.06(-0.68%)
Mar 08, 2012
8.314
8.476
8.307
8.434
81,808
+0.05(+0.56%)
Mar 07, 2012
8.345
8.413
8.345
8.387
81,028
+0.10(+1.19%)
Mar 06, 2012
8.434
8.434
8.257
8.288
105,638
-0.22(-2.57%)
Mar 05, 2012
8.512
8.536
8.486
8.507
76,781
-0.04(-0.43%)
Mar 02, 2012
8.559
8.601
8.512
8.543
85,836
-0.04(-0.49%)
Mar 01, 2012
8.507
8.585
8.507
8.585
87,891
+0.08(+0.98%)
Feb 29, 2012
8.528
8.569
8.496
8.502
67,865
-0.02(-0.24%)
Feb 28, 2012
8.528
8.569
8.465
8.523
79,993
+0.03(+0.37%)
Feb 27, 2012
8.507
8.573
8.465
8.491
143,979
-0.06(-0.73%)
Feb 24, 2012
8.533
8.585
8.502
8.554
130,516
+0.08(+0.92%)
Feb 23, 2012
8.434
8.490
8.408
8.476
100,742
+0.04(+0.49%)
Feb 22, 2012
8.554
8.569
8.415
8.434
70,475
-0.11(-1.34%)
Feb 21, 2012
8.575
8.663
8.549
8.549
119,214
-0.03(-0.30%)
Feb 17, 2012
8.507
8.585
8.507
8.575
56,592
+0.08(+0.98%)
Feb 16, 2012
8.486
8.528
8.450
8.491
119,907
+0.02(+0.25%)
Feb 15, 2012
8.502
8.523
8.439
8.470
74,154
+0.02(+0.25%)
Feb 14, 2012
8.533
8.533
8.421
8.450
123,989
-0.09(-1.04%)
Feb 13, 2012
8.564
8.606
8.507
8.538
115,770
+0.06(+0.68%)
Feb 10, 2012
8.502
8.517
8.418
8.481
103,500
-0.10(-1.15%)
Feb 09, 2012
8.601
8.632
8.570
8.580
67,106
+0.02(+0.18%)
Feb 08, 2012
8.564
8.627
8.554
8.564
116,778
+0.04(+0.43%)
Feb 07, 2012
8.543
8.543
8.470
8.528
66,880
-0.02(-0.24%)
Feb 06, 2012
8.496
8.606
8.481
8.549
89,186
+0.05(+0.55%)
Feb 03, 2012
8.330
8.502
8.324
8.502
101,299
+0.29(+3.49%)
Feb 02, 2012
8.283
8.283
8.075
8.215
69,214
-0.04(-0.44%)
Feb 01, 2012
8.226
8.273
8.210
8.252
100,985
+0.10(+1.28%)
Jan 31, 2012
8.163
8.225
8.106
8.148
66,106
+0.08(+1.03%)
Jan 30, 2012
8.075
8.111
8.025
8.064
89,470
-0.04(-0.51%)
Jan 27, 2012
8.085
8.153
8.070
8.106
65,097
-0.04(-0.48%)
Jan 26, 2012
8.283
8.345
8.142
8.145
144,695
-0.06(-0.73%)
Jan 25, 2012
8.241
8.273
8.195
8.205
211,585
-0.08(-1.01%)
Jan 24, 2012
8.267
8.288
8.163
8.288
268,977
-0.02(-0.19%)
Jan 23, 2012
8.210
8.345
8.210
8.304
143,326
+0.11(+1.40%)
Jan 20, 2012
8.163
8.215
8.137
8.189
176,079
-0.03(-0.32%)
Jan 19, 2012
8.064
8.262
8.057
8.215
278,185
+0.19(+2.40%)
Jan 18, 2012
7.872
8.023
7.825
8.023
109,829
+0.12(+1.52%)
Jan 17, 2012
7.991
8.070
7.903
7.903
187,354
-0.06(-0.72%)
Jan 13, 2012
7.934
8.111
7.900
7.960
163,909
-0.03(-0.33%)
Jan 12, 2012
8.012
8.028
7.950
7.986
174,024
+0.03(+0.33%)
Jan 11, 2012
7.851
7.981
7.835
7.960
200,817
+0.04(+0.53%)
Jan 10, 2012
7.893
7.945
7.841
7.919
273,364
+0.16(+2.01%)
Jan 09, 2012
7.690
7.762
7.643
7.762
111,485
+0.10(+1.29%)
Jan 06, 2012
7.606
7.663
7.533
7.663
218,066
+0.09(+1.17%)
Jan 05, 2012
7.341
7.580
7.309
7.575
222,801
+0.22(+2.97%)
Jan 04, 2012
7.211
7.388
7.117
7.356
321,802
+0.22(+3.14%)
Dec 30, 2011
7.127
7.148
7.112
7.132
314,918
+0.02(+0.29%)
Dec 29, 2011
7.060
7.158
7.039
7.112
459,954
+0.09(+1.26%)
Dec 28, 2011
7.294
7.294
7.018
7.023
287,572
-0.27(-3.71%)
Dec 27, 2011
7.294
7.315
7.226
7.294
206,105
+0.00(+0.00%)
Dec 23, 2011
7.309
7.309
7.242
7.294
185,718
+0.16(+2.19%)
Dec 21, 2011
7.002
7.143
6.955
7.138
197,402
+0.15(+2.16%)
Dec 20, 2011
6.893
7.008
6.893
6.987
385,696
+0.16(+2.36%)
Dec 19, 2011
7.002
7.021
6.804
6.825
147,073
-0.18(-2.53%)
Dec 16, 2011
6.935
7.100
6.935
7.002
142,058
+0.07(+0.98%)
Dec 15, 2011
6.966
7.039
6.924
6.935
126,373
+0.04(+0.53%)
Dec 14, 2011
6.961
6.997
6.888
6.898
162,305
-0.12(-1.78%)
Dec 13, 2011
7.169
7.190
6.976
7.023
183,447
-0.08(-1.10%)
Dec 12, 2011
7.101
7.101
7.039
7.101
174,003
-0.04(-0.58%)
Dec 09, 2011
6.987
7.205
6.987
7.143
154,480
+0.18(+2.62%)
Dec 08, 2011
7.153
7.153
6.961
6.961
123,422
-0.32(-4.36%)
Dec 07, 2011
7.174
7.299
7.132
7.278
123,249
+0.05(+0.72%)
Dec 06, 2011
7.242
7.289
7.211
7.226
107,493
-0.07(-0.93%)
Dec 05, 2011
7.289
7.351
7.243
7.294
73,795
+0.15(+2.11%)
Dec 02, 2011
7.190
7.289
7.127
7.143
164,677
+0.06(+0.88%)
Dec 01, 2011
7.049
7.117
7.034
7.080
112,787
+0.03(+0.44%)
Nov 30, 2011
7.002
7.049
6.909
7.049
134,413
+0.31(+4.64%)
Nov 29, 2011
6.742
6.836
6.700
6.737
87,634
-0.03(-0.38%)
Nov 28, 2011
6.893
6.893
6.685
6.763
132,757
+0.06(+0.85%)
Nov 25, 2011
6.648
6.763
6.617
6.706
38,047
+0.02(+0.31%)
Nov 23, 2011
6.872
6.872
6.633
6.685
118,399
-0.27(-3.82%)
Nov 22, 2011
6.997
7.013
6.929
6.950
73,278
-0.04(-0.60%)
Nov 21, 2011
6.997
7.060
6.836
6.992
150,037
-0.08(-1.18%)
Nov 18, 2011
7.028
7.086
6.955
7.075
81,593
+0.08(+1.12%)
Nov 17, 2011
7.252
7.257
6.966
6.997
171,394
-0.22(-3.10%)
Nov 16, 2011
7.263
7.362
7.221
7.221
114,756
-0.10(-1.35%)
Nov 15, 2011
7.211
7.356
7.211
7.320
168,678
+0.06(+0.79%)
Nov 14, 2011
7.351
7.388
7.237
7.263
110,922
-0.14(-1.83%)
Nov 11, 2011
7.367
7.515
7.367
7.398
94,497
+0.12(+1.65%)
Nov 10, 2011
7.289
7.325
7.221
7.278
79,033
+0.10(+1.38%)
Nov 09, 2011
7.367
7.388
7.174
7.179
134,448
-0.33(-4.37%)
Nov 08, 2011
7.393
7.528
7.315
7.507
74,918
+0.18(+2.41%)
Nov 07, 2011
7.294
7.341
7.289
7.330
106,049
-0.01(-0.07%)
Nov 04, 2011
7.320
7.346
7.283
7.335
61,183
-0.03(-0.42%)
Nov 03, 2011
7.346
7.408
7.205
7.367
247,654
+0.15(+2.09%)
Nov 02, 2011
7.221
7.320
7.164
7.216
91,406
+0.08(+1.09%)
Nov 01, 2011
7.237
7.237
7.096
7.138
130,205
-0.30(-4.06%)
Oct 31, 2011
7.398
7.523
7.367
7.440
136,668
-0.12(-1.65%)
Oct 28, 2011
7.528
7.596
7.471
7.565
69,943
-0.02(-0.27%)
Oct 27, 2011
7.533
7.648
7.481
7.585
172,437
+0.34(+4.67%)
Oct 26, 2011
7.231
7.294
7.158
7.247
108,467
+0.06(+0.80%)
Oct 25, 2011
7.341
7.341
7.148
7.190
112,437
-0.19(-2.54%)
Oct 24, 2011
7.174
7.393
7.168
7.377
194,914
+0.18(+2.53%)
Oct 21, 2011
7.049
7.200
7.049
7.195
191,906
+0.19(+2.75%)
Oct 20, 2011
6.950
7.023
6.846
7.002
202,440
+0.03(+0.37%)
Oct 19, 2011
7.060
7.132
6.971
6.976
219,658
-0.04(-0.59%)
Oct 18, 2011
6.721
7.070
6.706
7.018
261,595
+0.32(+4.82%)
Oct 17, 2011
6.909
6.929
6.669
6.695
107,345
-0.23(-3.38%)
Oct 14, 2011
6.935
6.992
6.830
6.929
111,978
+0.04(+0.60%)
Oct 13, 2011
7.013
7.013
6.763
6.888
122,737
-0.16(-2.22%)
Oct 12, 2011
6.903
7.054
6.872
7.044
210,991
+0.20(+2.97%)
Oct 11, 2011
6.690
6.851
6.664
6.841
144,190
+0.10(+1.47%)
Oct 10, 2011
6.456
6.742
6.456
6.742
172,090
+0.35(+5.46%)
Oct 07, 2011
6.669
6.669
6.388
6.393
209,201
-0.22(-3.38%)
Oct 06, 2011
6.530
6.617
6.503
6.617
179,915
+0.20(+3.08%)
Oct 05, 2011
6.164
6.450
6.143
6.419
312,179
+0.30(+4.94%)
Oct 04, 2011
6.112
6.148
5.940
6.117
366,987
-0.10(-1.67%)
Oct 03, 2011
6.425
6.518
6.195
6.221
191,714
-0.27(-4.17%)
Sep 30, 2011
6.575
6.617
6.450
6.492
234,844
-0.12(-1.89%)
Sep 29, 2011
6.565
6.643
6.456
6.617
178,730
+0.09(+1.44%)
Sep 28, 2011
6.680
6.690
6.482
6.523
100,140
-0.12(-1.88%)
Sep 27, 2011
6.784
6.851
6.624
6.648
177,358
+0.04(+0.55%)
Sep 26, 2011
6.508
6.615
6.430
6.612
263,030
+0.17(+2.58%)
Sep 23, 2011
6.388
6.497
6.360
6.445
220,547
+0.05(+0.73%)
Sep 22, 2011
6.388
6.461
6.279
6.398
233,311
-0.19(-2.85%)
Sep 21, 2011
6.857
6.862
6.549
6.586
90,050
-0.29(-4.24%)
Sep 20, 2011
6.914
6.945
6.847
6.877
124,363
+0.02(+0.30%)
Sep 19, 2011
6.914
6.961
6.784
6.857
64,467
-0.14(-2.01%)
Sep 16, 2011
7.080
7.086
6.924
6.997
89,282
-0.03(-0.37%)
Sep 15, 2011
6.997
7.023
6.888
7.023
125,967
+0.15(+2.20%)
Sep 14, 2011
6.929
7.002
6.841
6.872
184,317
-0.03(-0.45%)
Sep 13, 2011
6.794
6.909
6.748
6.903
142,108
+0.17(+2.55%)
Sep 12, 2011
6.570
6.758
6.565
6.732
95,077
+0.00(+0.00%)
Sep 09, 2011
6.784
6.820
6.700
6.732
134,008
-0.14(-2.05%)
Sep 08, 2011
7.008
7.034
6.857
6.872
129,158
-0.26(-3.65%)
Sep 07, 2011
6.877
7.132
6.877
7.132
142,382
+0.34(+5.06%)
Sep 06, 2011
6.794
6.815
6.680
6.789
209,042
-0.23(-3.26%)
Sep 02, 2011
7.070
7.086
7.002
7.018
213,537
-0.22(-3.02%)
Sep 01, 2011
7.351
7.382
7.213
7.237
157,201
-0.08(-1.07%)
Aug 31, 2011
7.273
7.409
7.273
7.315
123,294
+0.05(+0.64%)
Aug 30, 2011
7.289
7.362
7.237
7.268
136,161
-0.03(-0.36%)
Aug 29, 2011
7.247
7.341
7.205
7.294
229,921
+0.18(+2.56%)
Aug 26, 2011
7.023
7.205
6.909
7.112
160,668
+0.02(+0.29%)
Aug 25, 2011
7.185
7.356
7.023
7.091
260,871
+0.05(+0.74%)
Aug 24, 2011
7.034
7.049
6.758
7.039
194,259
+0.26(+3.84%)
Aug 23, 2011
6.617
6.799
6.513
6.778
180,462
+0.20(+3.01%)
Aug 22, 2011
6.794
6.867
6.581
6.581
131,868
-0.14(-2.02%)
Aug 19, 2011
6.706
6.872
6.674
6.716
163,438
-0.09(-1.30%)
Aug 18, 2011
6.914
6.914
6.716
6.804
122,758
-0.29(-4.04%)
Aug 17, 2011
7.106
7.138
7.028
7.091
130,618
+0.03(+0.37%)
Aug 16, 2011
7.060
7.148
7.002
7.065
99,161
-0.09(-1.31%)
Aug 15, 2011
7.002
7.174
6.950
7.158
185,074
+0.18(+2.61%)
Aug 12, 2011
7.106
7.133
6.955
6.976
205,898
-0.06(-0.89%)
Aug 11, 2011
6.810
7.080
6.711
7.039
264,901
+0.26(+3.87%)
Aug 10, 2011
6.945
7.002
6.763
6.776
349,337
-0.42(-5.82%)
Aug 09, 2011
7.278
7.195
6.695
7.195
217,751
+0.39(+5.66%)
Aug 08, 2011
7.278
7.376
6.768
6.810
463,947
-0.88(-11.44%)
Aug 05, 2011
7.846
7.939
7.455
7.690
406,446
-0.11(-1.40%)
Aug 04, 2011
8.028
8.070
7.782
7.799
213,500
-0.33(-4.04%)
Aug 03, 2011
8.054
8.137
7.898
8.127
77,571
+0.07(+0.84%)
Aug 02, 2011
8.163
8.241
8.059
8.059
63,951
-0.15(-1.84%)
Aug 01, 2011
8.304
8.330
8.148
8.210
87,240
+0.04(+0.45%)
Jul 29, 2011
8.127
8.231
8.054
8.174
110,536
+0.00(+0.00%)
Jul 28, 2011
8.273
8.309
8.158
8.174
89,184
-0.15(-1.75%)
Jul 27, 2011
8.314
8.319
8.148
8.319
134,213
-0.05(-0.56%)
Jul 26, 2011
8.372
8.523
8.318
8.366
85,323
-0.02(-0.25%)
Jul 25, 2011
8.439
8.439
8.356
8.387
158,809
-0.12(-1.41%)
Jul 22, 2011
8.517
8.523
8.481
8.507
86,485
+0.00(+0.00%)
Jul 21, 2011
8.403
8.512
8.366
8.507
116,863
+0.15(+1.81%)
Jul 20, 2011
8.304
8.366
8.288
8.356
103,575
+0.09(+1.07%)
Jul 19, 2011
8.142
8.267
8.142
8.267
146,051
+0.14(+1.73%)
Jul 18, 2011
8.231
8.231
8.080
8.127
105,424
-0.12(-1.51%)
Jul 15, 2011
8.304
8.344
8.241
8.252
94,935
-0.02(-0.25%)
Jul 14, 2011
8.366
8.429
8.252
8.273
205,903
-0.08(-1.00%)
Jul 13, 2011
8.330
8.460
8.330
8.356
79,861
+0.04(+0.44%)
Jul 12, 2011
8.335
8.403
8.319
8.319
141,570
-0.04(-0.44%)
Jul 11, 2011
8.470
8.470
8.319
8.356
79,630
-0.20(-2.31%)
Jul 08, 2011
8.533
8.601
8.491
8.554
33,458
-0.06(-0.73%)
Jul 07, 2011
8.580
8.694
8.559
8.616
117,654
+0.11(+1.29%)
Jul 06, 2011
8.523
8.538
8.476
8.507
122,965
-0.06(-0.67%)
Jul 05, 2011
8.632
8.663
8.538
8.564
82,667
-0.05(-0.60%)
Jul 01, 2011
8.601
8.632
8.564
8.616
127,189
+0.06(+0.73%)
Jun 30, 2011
8.538
8.616
8.476
8.554
155,058
+0.05(+0.55%)
Jun 29, 2011
8.392
8.548
8.392
8.507
162,549
+0.12(+1.49%)
Jun 28, 2011
8.340
8.392
8.314
8.382
82,926
+0.04(+0.50%)
Jun 27, 2011
8.205
8.351
8.205
8.340
86,309
+0.12(+1.52%)
Jun 24, 2011
8.179
8.270
8.137
8.215
105,818
-0.02(-0.19%)
Jun 23, 2011
8.200
8.252
8.080
8.231
153,980
-0.04(-0.50%)
Jun 22, 2011
8.226
8.325
8.211
8.273
95,726
+0.02(+0.25%)
Jun 21, 2011
8.231
8.288
8.231
8.252
77,300
+0.03(+0.38%)
Jun 20, 2011
8.221
8.241
8.179
8.221
130,001
+0.03(+0.32%)
Jun 17, 2011
8.179
8.236
8.158
8.195
97,624
+0.09(+1.16%)
Jun 16, 2011
8.064
8.179
8.064
8.101
140,129
-0.04(-0.45%)
Jun 15, 2011
8.142
8.157
8.044
8.137
168,634
-0.04(-0.51%)
Jun 14, 2011
8.158
8.257
8.158
8.179
173,536
+0.04(+0.45%)
Jun 13, 2011
8.132
8.195
8.096
8.142
90,108
-0.01(-0.13%)
Jun 10, 2011
8.184
8.241
7.997
8.153
189,659
-0.09(-1.07%)
Jun 09, 2011
8.101
8.252
8.101
8.241
112,506
+0.00(+0.00%)
Jun 08, 2011
8.273
8.340
8.216
8.241
112,925
-0.06(-0.75%)
Jun 07, 2011
8.319
8.398
8.304
8.304
132,196
+0.02(+0.25%)
Jun 06, 2011
8.398
8.398
8.247
8.283
218,100
-0.17(-1.97%)
Jun 03, 2011
8.486
8.533
8.356
8.450
138,128
-0.14(-1.64%)
May 24, 2011
8.616
8.663
8.517
8.590
134,911
-0.05(-0.54%)
May 23, 2011
8.684
8.697
8.606
8.637
63,505
-0.08(-0.96%)
May 20, 2011
8.772
8.830
8.715
8.720
60,806
-0.06(-0.71%)
May 19, 2011
8.845
8.908
8.783
8.783
76,242
-0.04(-0.47%)
May 18, 2011
8.830
8.913
8.772
8.824
98,861
-0.01(-0.06%)
May 17, 2011
8.720
8.913
8.694
8.830
170,417
+0.08(+0.89%)
May 16, 2011
8.814
8.887
8.752
8.752
94,234
-0.14(-1.52%)
May 13, 2011
8.949
8.965
8.845
8.887
48,696
-0.03(-0.37%)
May 12, 2011
8.934
8.949
8.809
8.920
154,800
-0.03(-0.33%)
May 11, 2011
8.970
9.001
8.887
8.949
44,429
-0.05(-0.58%)
May 10, 2011
8.897
9.013
8.897
9.001
109,618
+0.09(+1.05%)
May 09, 2011
8.887
8.960
8.840
8.908
117,804
-0.01(-0.06%)
May 06, 2011
8.887
8.975
8.886
8.913
121,719
+0.06(+0.65%)
May 05, 2011
8.824
8.923
8.793
8.856
103,692
-0.06(-0.70%)
May 04, 2011
8.897
8.923
8.856
8.918
104,589
+0.03(+0.35%)
May 03, 2011
8.824
8.908
8.824
8.887
84,803
+0.02(+0.18%)
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.