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
CAE
(NY:
CAE
)
18.26
-0.34 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 29, 2011
10.61
10.68
10.49
10.60
36,256
-0.11(-1.04%)
Apr 28, 2011
10.69
10.82
10.66
10.71
41,265
+0.01(+0.07%)
Apr 27, 2011
10.50
10.77
10.50
10.71
30,982
+0.23(+2.20%)
Apr 26, 2011
10.38
10.51
10.36
10.48
27,090
+0.13(+1.30%)
Apr 25, 2011
10.35
10.38
10.33
10.34
17,028
-0.01(-0.08%)
Apr 21, 2011
10.45
10.46
10.28
10.35
22,373
-0.03(-0.31%)
Apr 20, 2011
10.42
10.45
10.36
10.38
18,393
+0.08(+0.77%)
Apr 19, 2011
10.25
10.38
10.25
10.30
21,119
+0.09(+0.85%)
Apr 18, 2011
10.15
10.21
10.11
10.21
29,046
-0.07(-0.69%)
Apr 15, 2011
10.28
10.34
10.22
10.29
21,620
-0.02(-0.23%)
Apr 14, 2011
10.21
10.33
10.19
10.31
20,731
+0.04(+0.39%)
Apr 13, 2011
10.25
10.32
10.13
10.27
19,852
+0.10(+1.01%)
Apr 12, 2011
10.19
10.22
10.10
10.17
26,326
-0.10(-0.93%)
Apr 11, 2011
10.42
10.42
10.20
10.26
34,278
-0.15(-1.45%)
Apr 08, 2011
10.52
10.52
10.38
10.41
21,192
-0.05(-0.45%)
Apr 07, 2011
10.54
10.55
10.44
10.46
25,898
-0.09(-0.83%)
Apr 06, 2011
10.60
10.60
10.48
10.55
35,515
-0.01(-0.07%)
Apr 05, 2011
10.53
10.63
10.51
10.55
23,291
-0.02(-0.15%)
Apr 04, 2011
10.65
10.65
10.55
10.57
34,006
-0.08(-0.74%)
Apr 01, 2011
10.59
10.70
10.51
10.65
24,359
+0.10(+0.98%)
Mar 31, 2011
10.44
10.62
10.42
10.55
123,243
+0.11(+1.06%)
Mar 30, 2011
10.05
10.50
10.05
10.44
50,232
+0.43(+4.28%)
Mar 29, 2011
10.01
10.05
9.968
10.01
29,381
-0.01(-0.08%)
Mar 28, 2011
10.14
10.24
10.01
10.02
41,069
-0.13(-1.25%)
Mar 25, 2011
10.26
10.29
10.10
10.14
46,007
-0.09(-0.91%)
Mar 24, 2011
10.05
10.29
10.05
10.24
73,638
+0.20(+2.03%)
Mar 23, 2011
10.08
10.08
9.984
10.03
57,805
-0.06(-0.55%)
Mar 22, 2011
10.17
10.17
10.02
10.09
28,316
-0.07(-0.70%)
Mar 21, 2011
10.32
10.34
10.16
10.16
49,318
+0.02(+0.16%)
Mar 18, 2011
10.25
10.26
10.07
10.14
20,954
-0.02(-0.16%)
Mar 17, 2011
10.13
10.18
10.09
10.16
13,310
+0.17(+1.67%)
Mar 16, 2011
10.13
10.13
9.873
9.992
26,277
-0.17(-1.64%)
Mar 15, 2011
10.14
10.21
10.14
10.16
31,109
-0.26(-2.51%)
Mar 14, 2011
10.31
10.44
10.31
10.42
16,144
+0.01(+0.08%)
Mar 11, 2011
10.08
10.44
10.08
10.41
35,541
+0.18(+1.71%)
Mar 10, 2011
10.17
10.25
10.10
10.24
27,462
-0.12(-1.14%)
Mar 09, 2011
10.31
10.38
10.29
10.36
15,828
+0.07(+0.69%)
Mar 08, 2011
10.24
10.35
10.22
10.28
20,398
+0.06(+0.62%)
Mar 07, 2011
10.34
10.36
10.20
10.22
14,411
-0.13(-1.29%)
Mar 04, 2011
10.36
10.45
10.32
10.36
22,468
+0.02(+0.15%)
Mar 03, 2011
10.09
10.39
10.05
10.34
31,682
+0.25(+2.50%)
Mar 02, 2011
10.14
10.18
10.07
10.09
29,217
+0.02(+0.23%)
Mar 01, 2011
10.09
10.14
10.01
10.06
43,322
-0.02(-0.23%)
Feb 28, 2011
10.03
10.19
10.03
10.09
22,621
+0.01(+0.08%)
Feb 25, 2011
9.874
10.13
9.843
10.08
34,704
+0.16(+1.59%)
Feb 24, 2011
10.02
10.08
9.788
9.922
35,688
-0.12(-1.18%)
Feb 23, 2011
10.19
10.20
9.922
10.04
57,181
-0.17(-1.62%)
Feb 22, 2011
10.27
10.41
10.12
10.21
41,804
-0.14(-1.37%)
Feb 18, 2011
10.49
10.50
10.32
10.35
61,534
-0.13(-1.20%)
Feb 17, 2011
10.24
10.48
10.24
10.47
24,625
+0.24(+2.31%)
Feb 16, 2011
10.18
10.34
10.18
10.24
62,096
+0.07(+0.70%)
Feb 15, 2011
10.11
10.19
10.10
10.17
53,854
+0.06(+0.62%)
Feb 14, 2011
10.16
10.21
10.06
10.10
115,027
-0.05(-0.47%)
Feb 11, 2011
10.07
10.21
10.03
10.15
35,620
+0.06(+0.55%)
Feb 10, 2011
10.25
10.32
9.835
10.09
85,162
-0.32(-3.03%)
Feb 09, 2011
10.59
10.59
10.40
10.41
24,091
-0.11(-1.05%)
Feb 08, 2011
10.41
10.55
10.36
10.52
33,524
+0.10(+0.98%)
Feb 07, 2011
10.43
10.52
10.39
10.42
38,798
-0.02(-0.23%)
Feb 04, 2011
10.50
10.52
10.36
10.44
30,584
+0.01(+0.07%)
Feb 03, 2011
10.39
10.47
10.34
10.43
27,394
+0.07(+0.69%)
Feb 02, 2011
10.36
10.44
10.28
10.36
46,909
+0.01(+0.08%)
Feb 01, 2011
10.10
10.38
10.05
10.36
37,836
+0.31(+3.06%)
Jan 31, 2011
9.929
10.05
9.906
10.05
17,596
+0.08(+0.79%)
Jan 28, 2011
10.06
10.13
9.914
9.969
35,382
-0.12(-1.17%)
Jan 27, 2011
10.09
10.14
10.02
10.09
16,029
+0.02(+0.23%)
Jan 26, 2011
9.858
10.09
9.858
10.06
27,013
+0.24(+2.41%)
Jan 25, 2011
9.732
9.882
9.732
9.827
27,511
+0.04(+0.40%)
Jan 24, 2011
9.811
9.851
9.677
9.788
21,402
-0.04(-0.40%)
Jan 21, 2011
9.874
9.961
9.795
9.827
42,728
+0.05(+0.48%)
Jan 20, 2011
9.740
9.858
9.693
9.780
45,846
-0.06(-0.56%)
Jan 19, 2011
9.780
9.843
9.717
9.835
28,956
+0.03(+0.32%)
Jan 18, 2011
9.693
9.882
9.693
9.803
23,785
+0.17(+1.80%)
Jan 14, 2011
9.520
9.669
9.520
9.630
43,918
+0.06(+0.58%)
Jan 13, 2011
9.764
9.764
9.520
9.575
38,761
-0.23(-2.39%)
Jan 12, 2011
9.819
9.866
9.780
9.809
48,726
+0.05(+0.46%)
Jan 11, 2011
9.717
9.795
9.606
9.764
53,442
+0.11(+1.14%)
Jan 10, 2011
9.401
9.695
9.315
9.654
49,677
+0.26(+2.77%)
Jan 07, 2011
9.299
9.425
9.252
9.394
10,240
+0.13(+1.36%)
Jan 06, 2011
9.055
9.299
9.039
9.267
53,981
+0.26(+2.89%)
Jan 05, 2011
9.000
9.094
8.976
9.007
31,037
+0.02(+0.26%)
Jan 04, 2011
9.086
9.157
8.984
8.984
23,820
-0.06(-0.70%)
Jan 03, 2011
9.181
9.181
9.000
9.047
15,463
-0.04(-0.43%)
Dec 31, 2010
8.960
9.189
8.960
9.086
29,033
+0.13(+1.41%)
Dec 30, 2010
8.984
9.015
8.929
8.960
12,454
-0.06(-0.61%)
Dec 29, 2010
9.063
9.063
8.984
9.015
10,227
-0.06(-0.61%)
Dec 28, 2010
9.047
9.126
8.992
9.070
10,307
+0.02(+0.26%)
Dec 27, 2010
8.984
9.047
8.929
9.047
14,426
+0.13(+1.41%)
Dec 23, 2010
8.929
9.063
8.881
8.921
16,369
+0.03(+0.35%)
Dec 22, 2010
9.047
9.047
8.850
8.889
26,134
-0.09(-1.05%)
Dec 21, 2010
8.866
9.063
8.866
8.984
28,479
+0.13(+1.51%)
Dec 20, 2010
8.834
9.031
8.771
8.850
84,870
+0.02(+0.27%)
Dec 17, 2010
8.779
8.826
8.645
8.826
17,168
+0.02(+0.27%)
Dec 16, 2010
8.921
8.921
8.779
8.803
31,938
-0.11(-1.24%)
Dec 15, 2010
9.015
9.015
8.881
8.913
19,525
-0.10(-1.14%)
Dec 14, 2010
9.110
9.189
8.952
9.015
21,860
-0.08(-0.87%)
Dec 13, 2010
9.015
9.110
9.015
9.094
31,287
+0.19(+2.12%)
Dec 10, 2010
8.952
8.952
8.819
8.905
19,131
-0.05(-0.61%)
Dec 09, 2010
8.937
8.976
8.897
8.960
16,357
+0.15(+1.68%)
Dec 08, 2010
8.944
8.984
8.811
8.811
41,849
-0.13(-1.49%)
Dec 07, 2010
8.999
9.007
8.835
8.944
83,956
+0.06(+0.70%)
Dec 06, 2010
8.772
8.882
8.671
8.882
36,059
+0.09(+0.98%)
Dec 03, 2010
8.929
8.929
8.686
8.796
68,745
-0.16(-1.83%)
Dec 02, 2010
9.054
9.054
8.897
8.960
26,897
+0.13(+1.42%)
Dec 01, 2010
8.741
8.866
8.702
8.835
27,212
+0.21(+2.45%)
Nov 30, 2010
8.420
8.725
8.420
8.624
60,301
+0.00(+0.00%)
Nov 29, 2010
8.584
8.710
8.561
8.624
35,763
+0.03(+0.36%)
Nov 26, 2010
8.483
8.608
8.475
8.592
52,230
+0.02(+0.27%)
Nov 24, 2010
8.467
8.569
8.569
8.569
45,493
+0.20(+2.34%)
Nov 23, 2010
8.467
8.522
8.326
8.373
22,055
-0.16(-1.83%)
Nov 22, 2010
8.655
8.663
8.467
8.530
14,631
-0.10(-1.18%)
Nov 19, 2010
8.639
8.678
8.561
8.631
28,569
-0.05(-0.54%)
Nov 18, 2010
8.561
8.694
8.561
8.678
37,073
+0.23(+2.78%)
Nov 17, 2010
8.397
8.475
8.397
8.444
28,456
+0.01(+0.09%)
Nov 16, 2010
8.522
8.537
8.350
8.436
52,883
-0.18(-2.09%)
Nov 15, 2010
8.572
8.710
8.553
8.616
32,939
+0.05(+0.55%)
Nov 12, 2010
8.796
8.796
8.506
8.569
63,266
-0.27(-3.01%)
Nov 11, 2010
9.093
9.093
8.804
8.835
41,807
-0.34(-3.67%)
Nov 10, 2010
8.850
9.171
8.811
9.171
83,206
+0.39(+4.42%)
Nov 09, 2010
8.780
8.858
8.757
8.783
59,006
-0.03(-0.32%)
Nov 08, 2010
8.944
8.944
8.749
8.811
56,879
-0.15(-1.66%)
Nov 05, 2010
8.913
8.976
8.874
8.960
34,748
+0.08(+0.88%)
Nov 04, 2010
8.843
8.905
8.811
8.882
38,704
+0.09(+0.98%)
Nov 03, 2010
8.858
8.952
8.717
8.796
50,286
-0.07(-0.79%)
Nov 02, 2010
8.882
8.999
8.819
8.866
40,511
+0.03(+0.35%)
Nov 01, 2010
8.819
8.913
8.788
8.835
34,935
+0.08(+0.89%)
Oct 29, 2010
8.561
8.804
8.553
8.757
56,292
+0.20(+2.29%)
Oct 28, 2010
8.467
8.577
8.428
8.561
36,362
+0.20(+2.34%)
Oct 27, 2010
8.365
8.381
8.271
8.365
50,476
-0.13(-1.57%)
Oct 25, 2010
8.569
8.577
8.467
8.498
46,664
+0.05(+0.65%)
Oct 22, 2010
8.459
8.530
8.350
8.444
30,724
-0.05(-0.55%)
Oct 21, 2010
8.577
8.671
8.420
8.491
90,961
-0.05(-0.64%)
Oct 20, 2010
8.459
8.561
8.436
8.545
76,522
+0.08(+0.92%)
Oct 19, 2010
8.248
8.608
8.232
8.467
119,669
+0.05(+0.65%)
Oct 18, 2010
8.522
8.522
8.287
8.412
65,910
-0.11(-1.29%)
Oct 15, 2010
8.819
8.819
8.522
8.522
55,614
-0.27(-3.03%)
Oct 14, 2010
9.070
9.093
8.749
8.788
36,322
-0.20(-2.26%)
Oct 13, 2010
8.858
9.132
8.843
8.991
91,505
+0.25(+2.86%)
Oct 12, 2010
8.506
8.741
8.404
8.741
47,683
+0.29(+3.43%)
Oct 11, 2010
8.569
8.569
8.451
8.451
3,717
-0.06(-0.74%)
Oct 08, 2010
8.514
8.624
8.311
8.514
62,662
+0.29(+3.52%)
Oct 07, 2010
8.264
8.350
8.123
8.224
52,890
-0.05(-0.57%)
Oct 06, 2010
8.303
8.334
8.217
8.271
76,915
+0.02(+0.28%)
Oct 05, 2010
8.193
8.342
8.138
8.248
38,101
+0.09(+1.15%)
Oct 04, 2010
8.068
8.232
8.068
8.154
50,787
+0.05(+0.58%)
Oct 01, 2010
8.107
8.217
8.084
8.107
40,827
+0.04(+0.49%)
Sep 30, 2010
8.217
8.256
8.037
8.068
39,080
-0.04(-0.48%)
Sep 29, 2010
8.154
8.154
8.037
8.107
47,938
+0.05(+0.58%)
Sep 28, 2010
7.974
8.115
7.896
8.060
40,856
+0.05(+0.59%)
Sep 27, 2010
8.131
8.271
8.013
8.013
52,461
-0.07(-0.87%)
Sep 24, 2010
8.060
8.217
8.060
8.084
43,767
+0.04(+0.49%)
Sep 23, 2010
8.154
8.193
8.029
8.044
31,767
-0.16(-1.91%)
Sep 22, 2010
8.326
8.350
8.060
8.201
64,535
-0.19(-2.24%)
Sep 21, 2010
8.185
8.397
7.974
8.389
126,574
+0.25(+3.08%)
Sep 20, 2010
7.880
8.162
7.849
8.138
63,671
+0.30(+3.79%)
Sep 17, 2010
7.841
7.958
7.841
7.841
40,709
-0.07(-0.89%)
Sep 15, 2010
7.857
7.958
7.825
7.911
32,388
-0.01(-0.10%)
Sep 14, 2010
7.958
7.982
7.919
7.919
60,425
-0.02(-0.30%)
Sep 13, 2010
7.951
7.982
7.888
7.943
64,527
+0.13(+1.69%)
Sep 10, 2010
7.849
7.919
7.803
7.811
73,774
-0.01(-0.10%)
Sep 09, 2010
7.919
7.966
7.733
7.818
68,411
-0.10(-1.27%)
Sep 08, 2010
7.717
7.935
7.717
7.919
55,351
+0.26(+3.34%)
Sep 07, 2010
7.632
7.710
7.632
7.663
46,625
+0.02(+0.30%)
Sep 03, 2010
7.562
7.648
7.531
7.640
58,636
+0.09(+1.24%)
Sep 02, 2010
7.539
7.547
7.477
7.547
38,562
+0.05(+0.62%)
Sep 01, 2010
7.399
7.554
7.384
7.500
77,407
+0.19(+2.55%)
Aug 31, 2010
7.314
7.399
7.228
7.314
386
-0.06(-0.84%)
Aug 30, 2010
7.368
7.415
7.314
7.376
38,425
-0.05(-0.63%)
Aug 27, 2010
7.422
7.477
7.283
7.422
41,802
+0.12(+1.70%)
Aug 26, 2010
7.345
7.376
7.228
7.298
33,248
+0.02(+0.32%)
Aug 25, 2010
7.151
7.306
7.112
7.275
42,761
+0.05(+0.75%)
Aug 24, 2010
7.298
7.298
7.158
7.221
61,565
-0.12(-1.69%)
Aug 23, 2010
7.469
7.485
7.329
7.345
31,620
-0.09(-1.25%)
Aug 20, 2010
7.461
7.461
7.368
7.438
37,802
-0.04(-0.52%)
Aug 19, 2010
7.469
7.516
7.422
7.477
46,923
-0.09(-1.13%)
Aug 18, 2010
7.508
7.593
7.438
7.562
53,966
+0.09(+1.14%)
Aug 17, 2010
7.492
7.531
7.454
7.477
40,453
+0.08(+1.05%)
Aug 16, 2010
7.508
7.516
7.384
7.399
48,685
-0.18(-2.36%)
Aug 13, 2010
7.578
7.585
7.337
7.578
53,301
+0.26(+3.50%)
Aug 12, 2010
7.283
7.345
7.252
7.322
52,699
-0.03(-0.42%)
Aug 11, 2010
7.516
7.531
7.353
7.353
38,349
-0.21(-2.77%)
Aug 10, 2010
7.710
7.710
7.516
7.562
43,191
-0.26(-3.28%)
Aug 09, 2010
7.749
7.919
7.749
7.818
24,950
+0.07(+0.90%)
Aug 06, 2010
7.749
7.764
7.640
7.749
58,216
+0.06(+0.81%)
Aug 05, 2010
7.609
7.741
7.609
7.686
64,217
+0.01(+0.10%)
Aug 04, 2010
7.368
7.686
7.337
7.679
118,077
+0.31(+4.22%)
Aug 03, 2010
7.360
7.461
7.353
7.368
48,264
-0.04(-0.52%)
Aug 02, 2010
7.531
7.531
7.275
7.407
48,662
+0.00(+0.00%)
Jul 30, 2010
7.407
7.422
7.267
7.407
33,551
+0.05(+0.74%)
Jul 29, 2010
7.360
7.376
7.228
7.353
31,298
+0.03(+0.42%)
Jul 28, 2010
7.391
7.399
7.252
7.322
58,875
-0.11(-1.46%)
Jul 27, 2010
7.547
7.593
7.360
7.430
65,170
-0.04(-0.52%)
Jul 26, 2010
7.492
7.593
7.407
7.469
72,548
+0.01(+0.10%)
Jul 23, 2010
7.430
7.477
7.329
7.461
35,934
+0.05(+0.63%)
Jul 22, 2010
7.298
7.461
7.290
7.415
35,290
+0.22(+3.02%)
Jul 21, 2010
7.376
7.399
7.174
7.197
42,821
-0.14(-1.90%)
Jul 20, 2010
7.182
7.376
7.112
7.337
100,223
+0.16(+2.16%)
Jul 19, 2010
7.166
7.213
7.120
7.182
39,154
+0.02(+0.22%)
Jul 16, 2010
7.166
7.314
7.135
7.166
44,622
-0.22(-2.94%)
Jul 15, 2010
7.306
7.384
7.259
7.384
50,276
+0.12(+1.60%)
Jul 14, 2010
7.360
7.360
7.252
7.267
48,299
-0.11(-1.47%)
Jul 13, 2010
7.314
7.477
7.314
7.376
45,329
+0.12(+1.60%)
Jul 12, 2010
7.174
7.314
7.174
7.259
68,690
+0.02(+0.21%)
Jul 09, 2010
7.244
7.267
7.120
7.244
30,924
+0.12(+1.74%)
Jul 08, 2010
7.026
7.166
7.026
7.120
50,102
+0.10(+1.44%)
Jul 07, 2010
6.933
7.026
6.894
7.019
40,239
+0.16(+2.26%)
Jul 06, 2010
6.879
7.065
6.856
6.863
58,367
+0.01(+0.11%)
Jul 02, 2010
6.856
6.918
6.747
6.856
63,363
+0.11(+1.61%)
Jul 01, 2010
6.700
6.747
6.662
6.747
11,081
-0.02(-0.34%)
Jun 30, 2010
6.817
6.887
6.724
6.770
56,807
-0.12(-1.69%)
Jun 29, 2010
7.127
7.127
6.832
6.887
61,685
-0.19(-2.74%)
Jun 25, 2010
7.081
7.151
7.058
7.081
42,799
+0.02(+0.33%)
Jun 24, 2010
7.104
7.158
6.980
7.058
51,733
-0.07(-0.98%)
Jun 23, 2010
7.135
7.135
7.073
7.127
70,555
+0.00(+0.00%)
Jun 22, 2010
7.384
7.384
7.096
7.127
56,418
-0.23(-3.06%)
Jun 21, 2010
7.430
7.500
7.345
7.353
62,404
-0.02(-0.21%)
Jun 18, 2010
7.368
7.384
7.112
7.368
27,658
+0.21(+2.93%)
Jun 17, 2010
7.158
7.236
7.104
7.158
39,212
-0.07(-0.97%)
Jun 16, 2010
7.104
7.306
7.104
7.228
73,411
+0.07(+0.98%)
Jun 15, 2010
7.073
7.221
7.058
7.158
44,932
+0.12(+1.77%)
Jun 14, 2010
7.197
7.236
6.980
7.034
39,291
-0.11(-1.52%)
Jun 11, 2010
7.034
7.189
7.034
7.143
38,124
+0.19(+2.78%)
Jun 10, 2010
6.903
7.050
6.903
6.950
38,460
+0.05(+0.78%)
Jun 09, 2010
6.857
6.957
6.826
6.896
39,972
+0.12(+1.82%)
Jun 08, 2010
6.803
6.826
6.641
6.772
49,177
+0.02(+0.23%)
Jun 07, 2010
6.849
6.896
6.757
6.757
41,227
-0.06(-0.91%)
Jun 04, 2010
6.819
6.965
6.788
6.819
64,434
-0.23(-3.28%)
Jun 03, 2010
7.035
7.158
6.965
7.050
45,954
+0.07(+0.99%)
Jun 02, 2010
6.819
6.996
6.811
6.981
47,931
+0.23(+3.43%)
Jun 01, 2010
6.942
6.957
6.749
6.749
137,035
-0.32(-4.58%)
May 28, 2010
7.073
7.081
6.880
7.073
87,137
+0.05(+0.66%)
May 27, 2010
6.988
7.127
6.965
7.027
42,260
+0.17(+2.47%)
May 26, 2010
6.757
6.942
6.734
6.857
234,428
+0.11(+1.60%)
May 25, 2010
6.718
6.749
6.487
6.749
74,756
-0.13(-1.91%)
May 24, 2010
6.826
7.042
6.672
6.880
48,595
+0.08(+1.25%)
May 21, 2010
6.641
6.927
6.595
6.795
49,387
-0.02(-0.34%)
May 20, 2010
6.834
6.927
6.780
6.819
68,604
-0.31(-4.33%)
May 19, 2010
7.065
7.166
6.996
7.127
49,524
+0.02(+0.22%)
May 18, 2010
7.158
7.266
7.112
7.112
59,132
-0.01(-0.11%)
May 17, 2010
7.220
7.227
7.042
7.119
54,892
-0.02(-0.32%)
May 14, 2010
7.143
7.389
7.035
7.143
72,540
-0.15(-2.01%)
May 13, 2010
7.397
7.412
7.089
7.289
125,741
-0.08(-1.05%)
May 12, 2010
7.189
7.397
7.189
7.366
41,131
+0.25(+3.47%)
May 11, 2010
7.158
7.297
7.119
7.119
24,075
-0.04(-0.54%)
May 10, 2010
7.150
7.173
7.096
7.158
39,847
+0.28(+4.04%)
May 07, 2010
6.973
6.973
6.734
6.880
97,849
-0.02(-0.34%)
May 06, 2010
6.957
7.112
6.649
6.903
78,837
-0.01(-0.11%)
May 05, 2010
6.895
6.957
6.888
6.911
42,587
-0.02(-0.33%)
May 04, 2010
7.143
7.143
6.911
6.934
45,420
-0.26(-3.64%)
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.