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
Lithia Motors
(NY:
LAD
)
253.14
+1.35 (+0.54%)
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, 2009
2.865
3.030
2.346
2.528
383,579
-0.32(-11.25%)
Apr 29, 2009
2.467
2.856
2.458
2.848
323,365
+0.42(+17.08%)
Apr 28, 2009
2.337
2.545
2.320
2.432
170,977
+0.05(+2.18%)
Apr 27, 2009
2.380
2.467
2.337
2.380
95,564
-0.06(-2.48%)
Apr 24, 2009
2.311
2.493
2.311
2.441
113,503
+0.10(+4.06%)
Apr 23, 2009
2.337
2.380
2.259
2.346
95,445
+0.01(+0.37%)
Apr 22, 2009
2.207
2.389
2.181
2.337
221,118
+0.04(+1.89%)
Apr 21, 2009
2.121
2.294
2.077
2.294
189,514
+0.14(+6.43%)
Apr 20, 2009
2.233
2.285
2.121
2.155
259,161
-0.13(-5.68%)
Apr 17, 2009
2.121
2.415
2.121
2.285
276,734
+0.13(+6.02%)
Apr 16, 2009
1.800
2.164
1.792
2.155
384,977
+0.35(+19.71%)
Apr 15, 2009
1.731
1.800
1.645
1.800
339,390
+0.04(+2.46%)
Apr 14, 2009
1.748
1.818
1.688
1.757
406,638
+0.04(+2.53%)
Apr 13, 2009
1.766
1.774
1.688
1.714
598,274
-0.03(-1.98%)
Apr 09, 2009
2.025
1.774
1.627
1.748
226,266
+0.15(+9.18%)
Apr 08, 2009
1.662
1.688
1.601
1.601
188,964
-0.06(-3.64%)
Apr 07, 2009
1.852
1.956
1.636
1.662
364,315
-0.16(-8.57%)
Apr 06, 2009
2.043
2.043
1.818
1.818
195,381
-0.22(-10.64%)
Apr 03, 2009
1.948
2.060
1.878
2.034
243,984
+0.11(+5.86%)
Apr 02, 2009
2.008
2.008
1.861
1.922
150,529
+0.02(+0.91%)
Apr 01, 2009
1.878
2.043
1.870
1.904
121,390
-0.04(-2.22%)
Mar 31, 2009
2.164
2.181
1.948
1.948
137,133
-0.17(-8.16%)
Mar 30, 2009
2.181
2.389
1.956
2.121
137,180
-0.47(-18.06%)
Mar 26, 2009
2.398
2.588
2.294
2.588
171,223
+0.20(+8.33%)
Mar 25, 2009
2.709
2.805
2.268
2.389
158,651
-0.39(-14.02%)
Mar 24, 2009
2.805
2.856
2.623
2.779
400,247
+0.02(+0.63%)
Mar 23, 2009
2.727
2.770
2.605
2.761
154,894
+0.14(+5.28%)
Mar 20, 2009
2.536
2.623
2.433
2.623
286,379
+0.09(+3.41%)
Mar 19, 2009
2.519
2.623
2.311
2.536
203,642
+0.03(+1.03%)
Mar 18, 2009
2.510
2.553
2.415
2.510
163,120
+0.01(+0.35%)
Mar 17, 2009
2.424
2.553
2.328
2.502
114,722
+0.12(+5.09%)
Mar 16, 2009
2.268
2.649
2.190
2.380
82,638
-0.10(-4.18%)
Mar 13, 2009
2.753
2.830
2.484
2.484
0
-0.35(-12.23%)
Mar 12, 2009
2.380
2.830
2.346
2.830
98,454
+0.45(+18.91%)
Mar 11, 2009
1.974
2.380
1.974
2.380
38,667
+0.37(+18.53%)
Mar 10, 2009
1.818
2.207
1.818
2.008
60,948
+0.23(+12.62%)
Mar 09, 2009
1.766
1.896
1.731
1.783
31,601
+0.07(+4.04%)
Mar 06, 2009
1.774
1.861
1.714
1.714
0
-0.06(-3.41%)
Mar 05, 2009
2.077
2.114
1.740
1.774
64,731
-0.35(-16.33%)
Mar 04, 2009
2.181
2.251
2.060
2.121
73,006
-0.05(-2.39%)
Mar 02, 2009
2.251
2.406
2.173
2.173
58,049
-0.11(-4.92%)
Feb 27, 2009
2.294
2.649
2.268
2.285
0
-0.06(-2.58%)
Feb 26, 2009
2.536
2.675
2.268
2.346
64,672
-0.21(-8.14%)
Feb 25, 2009
2.588
2.675
2.510
2.553
58,433
-0.13(-4.84%)
Feb 24, 2009
2.372
2.683
2.372
2.683
63,832
+0.28(+11.51%)
Feb 23, 2009
2.536
2.683
2.406
2.406
50,017
-0.15(-5.76%)
Feb 20, 2009
2.380
2.744
2.302
2.553
0
+0.13(+5.36%)
Feb 19, 2009
2.718
2.753
2.380
2.424
75,925
-0.33(-11.95%)
Feb 18, 2009
2.856
2.856
2.597
2.753
62,246
-0.13(-4.50%)
Feb 17, 2009
2.856
2.934
2.813
2.882
126,793
+0.03(+0.91%)
Feb 13, 2009
2.839
2.943
2.813
2.856
69,433
+0.02(+0.61%)
Feb 12, 2009
2.856
2.917
2.692
2.839
113,626
-0.03(-0.91%)
Feb 11, 2009
2.917
2.917
2.753
2.865
71,041
-0.08(-2.65%)
Feb 10, 2009
2.761
2.943
2.735
2.943
98,189
+0.11(+3.98%)
Feb 09, 2009
2.805
2.934
2.640
2.830
63,738
-0.06(-2.10%)
Feb 06, 2009
2.276
2.952
2.276
2.891
113,695
+0.61(+27.00%)
Feb 05, 2009
2.320
2.389
2.225
2.276
81,411
-0.01(-0.38%)
Feb 04, 2009
2.432
2.562
2.276
2.285
68,989
-0.16(-6.38%)
Feb 03, 2009
2.406
2.545
2.406
2.441
100,891
+0.00(+0.00%)
Feb 02, 2009
2.545
2.562
2.406
2.441
152,586
-0.21(-7.84%)
Jan 30, 2009
2.770
2.839
2.571
2.649
0
-0.21(-7.27%)
Jan 29, 2009
2.848
2.960
2.770
2.856
87,291
-0.13(-4.35%)
Jan 28, 2009
3.038
3.038
2.830
2.986
53,758
+0.08(+2.68%)
Jan 27, 2009
2.727
3.011
2.701
2.908
108,383
+0.10(+3.38%)
Jan 26, 2009
2.631
2.813
2.631
2.813
100,305
+0.26(+10.17%)
Jan 23, 2009
2.805
2.805
2.519
2.553
55,169
-0.15(-5.45%)
Jan 22, 2009
2.874
2.900
2.597
2.701
51,034
-0.30(-10.09%)
Jan 21, 2009
2.805
3.004
2.588
3.004
92,181
+0.22(+7.76%)
Jan 20, 2009
2.865
2.986
2.727
2.787
152,181
-0.16(-5.29%)
Jan 16, 2009
2.770
3.030
2.553
2.943
0
+0.13(+4.62%)
Jan 15, 2009
2.900
2.986
2.761
2.813
235,057
+0.00(+0.00%)
Jan 14, 2009
2.943
2.978
2.761
2.813
149,053
-0.17(-5.80%)
Jan 13, 2009
3.133
3.133
2.882
2.986
102,565
-0.03(-1.15%)
Jan 12, 2009
3.073
3.125
2.960
3.021
83,188
-0.16(-5.16%)
Jan 09, 2009
3.203
3.289
3.030
3.185
105,881
-0.10(-3.16%)
Jan 08, 2009
3.255
3.315
3.203
3.289
78,486
-0.04(-1.30%)
Jan 07, 2009
3.211
3.333
3.116
3.333
187,256
+0.02(+0.52%)
Jan 06, 2009
2.744
3.376
2.614
3.315
221,915
+0.48(+17.13%)
Jan 05, 2009
2.683
2.830
2.623
2.830
164,275
-0.03(-0.91%)
Jan 02, 2009
2.839
2.986
2.796
2.856
0
+0.03(+1.23%)
Jan 01, 2009
2.943
3.038
2.813
2.822
0
+0.00(+0.00%)
Dec 31, 2008
2.943
3.038
2.813
2.822
150,139
-0.12(-4.12%)
Dec 30, 2008
2.830
3.116
2.761
2.943
100,351
+0.13(+4.62%)
Dec 29, 2008
3.064
3.110
2.649
2.813
104,185
-0.20(-6.61%)
Dec 26, 2008
3.082
3.168
3.012
3.012
0
-0.11(-3.60%)
Dec 24, 2008
3.220
3.220
3.064
3.125
14,632
-0.15(-4.50%)
Dec 23, 2008
3.142
3.272
2.978
3.272
82,175
+0.21(+6.78%)
Dec 22, 2008
3.237
3.237
2.856
3.064
313,109
-0.25(-7.57%)
Dec 19, 2008
2.874
3.315
2.458
3.315
665,716
+0.47(+16.41%)
Dec 18, 2008
3.203
3.246
2.830
2.848
120,204
-0.35(-10.84%)
Dec 17, 2008
2.856
3.393
2.805
3.194
176,964
+0.26(+8.85%)
Dec 16, 2008
2.562
3.030
2.510
2.934
259,498
+0.48(+19.37%)
Dec 15, 2008
2.476
2.631
2.458
2.458
104,829
-0.03(-1.05%)
Dec 12, 2008
3.030
3.107
2.190
2.484
0
-0.85(-25.45%)
Dec 11, 2008
3.324
3.462
3.237
3.333
142,677
-0.05(-1.53%)
Dec 10, 2008
3.402
3.540
3.272
3.384
181,894
+0.01(+0.26%)
Dec 09, 2008
3.454
3.532
3.263
3.376
239,283
-0.06(-1.76%)
Dec 08, 2008
2.969
3.610
2.969
3.436
179,597
+0.50(+17.11%)
Dec 05, 2008
2.268
3.255
2.095
2.934
0
+0.58(+24.63%)
Dec 04, 2008
2.302
2.450
2.302
2.354
105,160
+0.10(+4.62%)
Dec 03, 2008
2.346
2.467
2.164
2.251
130,888
-0.04(-1.89%)
Dec 02, 2008
1.965
2.294
1.818
2.294
218,188
+0.33(+16.74%)
Dec 01, 2008
2.147
2.242
1.965
1.965
77,751
-0.34(-14.66%)
Nov 28, 2008
2.077
2.354
2.077
2.302
50,559
+0.16(+7.69%)
Nov 26, 2008
1.731
2.251
1.731
2.138
152,796
+0.35(+19.90%)
Nov 25, 2008
1.818
1.860
1.636
1.783
307,722
+0.03(+1.48%)
Nov 24, 2008
2.000
2.000
1.653
1.757
305,400
-0.15(-7.73%)
Nov 21, 2008
1.922
2.077
1.792
1.904
187,628
-0.05(-2.65%)
Nov 20, 2008
2.164
2.190
1.809
1.956
182,684
-0.23(-10.32%)
Nov 19, 2008
2.770
2.787
2.164
2.181
134,233
-0.65(-22.94%)
Nov 18, 2008
2.744
2.839
2.398
2.830
236,637
+0.04(+1.55%)
Nov 17, 2008
2.969
3.159
2.692
2.787
172,889
-0.24(-8.00%)
Nov 14, 2008
3.246
3.307
2.848
3.030
0
-0.30(-9.09%)
Nov 13, 2008
2.640
3.333
2.476
3.333
143,673
+0.67(+25.00%)
Nov 12, 2008
2.813
2.813
2.579
2.666
112,631
-0.17(-6.10%)
Nov 11, 2008
2.813
2.926
2.510
2.839
129,746
-0.10(-3.53%)
Nov 10, 2008
3.159
3.307
2.848
2.943
57,374
-0.22(-6.85%)
Nov 07, 2008
3.315
3.428
3.064
3.159
0
-0.16(-4.70%)
Nov 06, 2008
3.679
3.679
3.159
3.315
148,182
-0.41(-10.93%)
Nov 05, 2008
4.181
4.181
3.419
3.722
149,283
-0.22(-5.49%)
Nov 04, 2008
3.532
3.938
3.462
3.938
322,336
+0.41(+11.52%)
Nov 03, 2008
3.627
3.817
3.246
3.532
334,249
-0.02(-0.49%)
Oct 31, 2008
2.969
4.319
2.597
3.549
334,420
+0.43(+13.89%)
Oct 30, 2008
2.796
3.116
2.571
3.116
268,516
+0.03(+1.12%)
Oct 29, 2008
1.515
3.272
1.515
3.082
412,799
+1.70(+122.50%)
Oct 28, 2008
1.472
1.584
1.385
1.385
356,635
+0.04(+3.23%)
Oct 27, 2008
1.818
2.034
1.324
1.342
201,359
-0.51(-27.57%)
Oct 24, 2008
1.991
2.069
1.800
1.852
81,621
-0.19(-9.32%)
Oct 23, 2008
2.025
2.225
1.974
2.043
51,758
-0.04(-2.07%)
Oct 22, 2008
2.294
2.294
2.086
2.086
139,457
-0.15(-6.59%)
Oct 21, 2008
2.199
2.337
2.164
2.233
74,501
+0.07(+3.20%)
Oct 20, 2008
2.181
2.294
2.164
2.164
70,886
+0.00(+0.00%)
Oct 17, 2008
2.077
2.493
2.077
2.164
0
+0.06(+2.88%)
Oct 16, 2008
2.363
2.597
2.060
2.103
149,016
-0.13(-5.81%)
Oct 15, 2008
2.268
2.380
2.095
2.233
64,033
-0.12(-5.15%)
Oct 14, 2008
2.225
3.012
2.155
2.354
294,865
+0.26(+12.40%)
Oct 13, 2008
2.077
2.242
1.792
2.095
162,068
+0.20(+10.50%)
Oct 10, 2008
1.861
2.034
1.523
1.896
0
+0.04(+2.34%)
Oct 09, 2008
2.354
2.476
1.852
1.852
171,899
-0.41(-18.01%)
Oct 08, 2008
2.380
2.401
2.173
2.259
165,094
-0.04(-1.88%)
Oct 07, 2008
2.813
2.891
2.302
2.302
194,162
-0.36(-13.64%)
Oct 06, 2008
2.727
2.727
2.216
2.666
262,273
-0.16(-5.81%)
Oct 03, 2008
3.125
3.142
2.779
2.830
0
+0.15(+5.48%)
Oct 02, 2008
3.246
3.272
2.484
2.683
616,761
-0.59(-17.99%)
Oct 01, 2008
3.731
3.739
3.082
3.272
241,858
-0.46(-12.30%)
Sep 30, 2008
3.809
3.852
3.618
3.731
139,935
-0.16(-4.22%)
Sep 29, 2008
3.878
3.956
3.203
3.895
250,350
-0.07(-1.75%)
Sep 26, 2008
4.060
4.129
3.886
3.964
0
-0.10(-2.35%)
Sep 25, 2008
4.259
4.527
4.016
4.060
89,161
-0.19(-4.48%)
Sep 24, 2008
4.389
4.579
4.086
4.250
100,942
+0.08(+1.87%)
Sep 23, 2008
4.553
4.882
3.982
4.172
150,852
-0.45(-9.74%)
Sep 22, 2008
4.994
5.090
4.415
4.622
150,721
-0.60(-11.44%)
Sep 19, 2008
4.726
5.583
4.631
5.220
0
+0.77(+17.32%)
Sep 18, 2008
3.861
4.614
3.852
4.449
378,906
+0.51(+12.97%)
Sep 17, 2008
4.120
4.354
3.679
3.938
276,754
-0.44(-10.08%)
Sep 16, 2008
4.163
4.397
4.112
4.380
177,816
+0.25(+6.08%)
Sep 15, 2008
4.423
4.527
4.120
4.129
115,473
-0.54(-11.50%)
Sep 12, 2008
4.501
4.666
4.380
4.666
0
+0.16(+3.65%)
Sep 11, 2008
4.198
4.544
4.198
4.501
218,998
+0.25(+5.91%)
Sep 10, 2008
4.501
4.544
4.198
4.250
147,163
-0.22(-4.85%)
Sep 09, 2008
4.250
4.570
4.198
4.466
353,877
+0.16(+3.61%)
Sep 08, 2008
4.328
4.345
4.172
4.311
227,692
+0.09(+2.05%)
Sep 05, 2008
4.068
4.328
4.068
4.224
0
+0.05(+1.24%)
Sep 04, 2008
4.207
4.328
4.008
4.172
182,533
-0.12(-2.82%)
Sep 03, 2008
4.163
4.389
4.112
4.293
276,713
+0.08(+1.85%)
Sep 02, 2008
4.328
4.458
4.129
4.215
222,488
+0.02(+0.41%)
Aug 29, 2008
4.224
4.354
4.025
4.198
0
-0.10(-2.41%)
Aug 28, 2008
4.466
4.518
4.267
4.302
380,363
-0.21(-4.61%)
Aug 27, 2008
4.683
4.709
4.440
4.510
137,192
-0.23(-4.93%)
Aug 26, 2008
4.700
5.124
4.536
4.743
174,426
+0.02(+0.37%)
Aug 25, 2008
5.064
5.064
4.717
4.726
82,499
-0.24(-4.88%)
Aug 22, 2008
4.847
5.107
4.847
4.968
0
+0.06(+1.23%)
Aug 21, 2008
4.891
5.072
4.804
4.908
51,929
-0.10(-1.90%)
Aug 20, 2008
4.873
5.150
4.580
5.003
159,233
+0.16(+3.40%)
Aug 19, 2008
4.873
5.150
4.570
4.839
323,447
-0.14(-2.78%)
Aug 18, 2008
5.289
5.462
4.934
4.977
197,113
-0.35(-6.66%)
Aug 15, 2008
5.280
5.851
5.029
5.332
0
+0.23(+4.41%)
Aug 14, 2008
4.951
5.306
4.804
5.107
232,799
+0.17(+3.51%)
Aug 13, 2008
5.453
5.453
4.808
4.934
410,888
-0.39(-7.32%)
Aug 12, 2008
4.415
5.618
4.415
5.323
688,804
+0.86(+19.19%)
Aug 11, 2008
4.588
4.968
4.328
4.466
441,915
-0.20(-4.27%)
Aug 08, 2008
3.938
4.847
3.861
4.666
612,906
+0.77(+19.78%)
Aug 07, 2008
4.285
4.285
3.506
3.895
475,984
-0.39(-9.09%)
Aug 06, 2008
4.103
4.285
3.895
4.285
329,749
+0.04(+1.02%)
Aug 05, 2008
3.809
4.285
3.739
4.241
312,187
+0.42(+11.11%)
Aug 04, 2008
4.120
4.120
3.679
3.817
313,928
-0.23(-5.77%)
Aug 01, 2008
4.042
4.163
3.878
4.051
166,773
+0.03(+0.65%)
Jul 31, 2008
3.809
4.155
3.731
4.025
297,010
+0.12(+3.10%)
Jul 30, 2008
3.852
4.103
3.687
3.904
473,900
+0.10(+2.73%)
Jul 29, 2008
3.800
3.930
3.281
3.800
603,208
+0.50(+15.22%)
Jul 28, 2008
3.523
3.635
3.047
3.298
516,872
-0.24(-6.85%)
Jul 25, 2008
3.532
3.830
3.341
3.540
486,728
+0.07(+2.00%)
Jul 24, 2008
3.635
3.653
3.376
3.471
402,488
-0.12(-3.37%)
Jul 23, 2008
3.774
4.328
3.428
3.592
913,845
-0.11(-3.04%)
Jul 22, 2008
3.419
3.817
3.358
3.705
342,735
+0.29(+8.35%)
Jul 21, 2008
3.584
3.627
3.333
3.419
409,264
-0.13(-3.66%)
Jul 18, 2008
3.722
3.731
3.384
3.549
239,210
-0.11(-3.07%)
Jul 17, 2008
3.419
3.921
3.419
3.661
792,234
+0.13(+3.68%)
Jul 16, 2008
3.350
3.739
3.307
3.532
494,006
+0.17(+5.15%)
Jul 15, 2008
3.592
3.653
3.246
3.358
531,230
-0.32(-8.71%)
Jul 14, 2008
3.618
3.973
3.549
3.679
270,642
+0.10(+2.66%)
Jul 11, 2008
3.938
3.947
3.584
3.584
264,797
-0.48(-11.91%)
Jul 10, 2008
4.181
4.181
3.770
4.068
348,029
-0.08(-1.88%)
Jul 09, 2008
4.129
4.302
3.826
4.146
462,159
-0.12(-2.84%)
Jul 08, 2008
3.783
4.267
3.679
4.267
457,695
+0.37(+9.56%)
Jul 07, 2008
4.094
4.172
3.800
3.895
385,961
-0.18(-4.46%)
Jul 04, 2008
4.016
4.077
3.895
4.077
264,171
+0.00(+0.00%)
Jul 03, 2008
4.016
4.077
3.895
4.077
264,171
-0.01(-0.21%)
Jul 02, 2008
3.895
4.094
3.038
4.086
654,961
-0.17(-4.07%)
Jul 01, 2008
4.112
4.518
4.068
4.259
526,880
+0.00(+0.00%)
Jun 30, 2008
4.691
4.691
4.233
4.259
589,128
-0.41(-8.72%)
Jun 27, 2008
4.891
5.081
4.622
4.666
1,997,380
-0.26(-5.27%)
Jun 26, 2008
5.194
5.194
4.891
4.925
824,883
-0.33(-6.26%)
Jun 25, 2008
4.873
5.341
4.873
5.254
394,354
+0.38(+7.82%)
Jun 24, 2008
4.873
5.211
4.614
4.873
389,371
+0.02(+0.36%)
Jun 23, 2008
5.133
5.168
4.804
4.856
430,540
-0.23(-4.59%)
Jun 20, 2008
5.271
5.271
4.917
5.090
585,971
-0.17(-3.29%)
Jun 19, 2008
5.055
5.315
4.960
5.263
352,406
+0.23(+4.47%)
Jun 18, 2008
5.375
5.375
4.951
5.038
592,793
-0.45(-8.20%)
Jun 17, 2008
6.068
6.076
5.462
5.488
257,268
-0.51(-8.51%)
Jun 16, 2008
5.618
6.059
5.600
5.999
490,806
+0.38(+6.78%)
Jun 13, 2008
5.496
5.618
5.401
5.618
315,121
+0.19(+3.51%)
Jun 12, 2008
5.375
5.696
5.315
5.427
392,090
+0.09(+1.62%)
Jun 11, 2008
5.436
5.436
5.237
5.341
327,762
-0.13(-2.37%)
Jun 10, 2008
5.661
5.808
5.453
5.471
319,603
-0.38(-6.51%)
Jun 09, 2008
6.267
6.267
5.798
5.851
537,595
-0.16(-2.59%)
Jun 06, 2008
6.276
6.276
5.825
6.007
758,666
-0.29(-4.67%)
Jun 05, 2008
5.964
6.518
5.938
6.301
693,586
+0.34(+5.66%)
Jun 04, 2008
5.713
5.999
5.713
5.964
667,864
+0.26(+4.55%)
Jun 03, 2008
6.050
6.102
5.548
5.704
574,911
-0.32(-5.32%)
Jun 02, 2008
6.094
6.094
5.635
6.024
742,732
+0.11(+1.90%)
May 30, 2008
6.224
6.224
5.903
5.912
402,754
-0.32(-5.14%)
May 29, 2008
6.405
6.405
6.206
6.232
328,672
-0.16(-2.57%)
May 28, 2008
6.622
6.717
6.284
6.397
415,098
-0.23(-3.40%)
May 27, 2008
6.397
6.622
6.327
6.622
190,136
+0.24(+3.80%)
May 26, 2008
6.578
6.665
6.336
6.379
0
+0.00(+0.00%)
May 23, 2008
6.578
6.665
6.336
6.379
144,461
-0.26(-3.91%)
May 22, 2008
6.544
6.726
6.492
6.639
327,557
+0.11(+1.72%)
May 21, 2008
7.029
7.072
6.457
6.527
286,597
-0.43(-6.22%)
May 20, 2008
7.392
7.392
6.933
6.959
375,020
-0.48(-6.51%)
May 19, 2008
7.150
7.548
7.055
7.444
431,235
+0.23(+3.12%)
May 16, 2008
7.609
7.609
7.011
7.219
1,198,560
+0.35(+5.04%)
May 15, 2008
6.968
6.968
6.691
6.873
611,258
-0.11(-1.61%)
May 14, 2008
6.959
7.055
6.881
6.985
462,679
+0.06(+0.88%)
May 13, 2008
6.752
6.977
6.752
6.925
413,833
+0.25(+3.76%)
May 12, 2008
6.656
6.855
6.509
6.674
727,719
+0.08(+1.18%)
May 09, 2008
7.020
7.020
6.570
6.596
247,615
-0.37(-5.34%)
May 08, 2008
7.323
7.392
6.907
6.968
405,535
-0.35(-4.73%)
May 07, 2008
7.574
7.756
7.158
7.314
310,126
-0.27(-3.54%)
May 06, 2008
8.111
8.111
7.531
7.583
380,065
-0.56(-6.91%)
May 05, 2008
7.877
8.206
7.660
8.145
354,014
+0.29(+3.75%)
May 02, 2008
7.989
8.093
7.842
7.851
756,025
-0.19(-2.37%)
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.