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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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
6.487
6.526
6.448
6.526
285,042
+0.05(+0.75%)
Apr 29, 2013
6.565
6.604
6.462
6.477
594,437
-0.05(-0.75%)
Apr 26, 2013
6.458
6.535
6.204
6.526
927,250
+0.19(+2.92%)
Apr 25, 2013
6.311
6.448
6.311
6.341
676,871
+0.05(+0.77%)
Apr 24, 2013
6.224
6.292
6.156
6.292
224,295
+0.09(+1.41%)
Apr 23, 2013
6.214
6.234
6.146
6.204
319,991
+0.03(+0.47%)
Apr 22, 2013
6.214
6.224
6.068
6.175
304,574
-0.01(-0.16%)
Apr 19, 2013
6.068
6.199
6.058
6.185
470,449
+0.11(+1.76%)
Apr 18, 2013
6.146
6.165
6.000
6.078
668,002
-0.05(-0.79%)
Apr 17, 2013
6.087
6.170
5.990
6.126
830,353
+0.03(+0.48%)
Apr 16, 2013
6.185
6.204
5.990
6.097
901,620
-0.08(-1.26%)
Apr 15, 2013
6.370
6.399
6.146
6.175
1,176,211
-0.23(-3.65%)
Apr 12, 2013
6.526
6.535
6.282
6.409
2,524,507
-0.41(-6.00%)
Apr 11, 2013
6.837
6.915
6.730
6.818
845,252
-0.03(-0.43%)
Apr 10, 2013
6.643
6.857
6.633
6.847
460,636
+0.19(+2.93%)
Apr 09, 2013
6.730
6.750
6.633
6.652
552,018
-0.09(-1.30%)
Apr 08, 2013
6.750
6.750
6.672
6.740
339,081
+0.02(+0.29%)
Apr 05, 2013
6.730
6.759
6.672
6.721
602,195
-0.05(-0.72%)
Apr 04, 2013
6.643
6.769
6.613
6.769
485,906
+0.15(+2.21%)
Apr 03, 2013
6.565
6.769
6.535
6.623
559,834
+0.09(+1.34%)
Apr 02, 2013
6.526
6.594
6.487
6.535
600,804
+0.00(+0.00%)
Apr 01, 2013
6.458
6.555
6.458
6.535
741,201
+0.09(+1.36%)
Mar 28, 2013
6.438
6.497
6.282
6.448
704,103
+0.04(+0.61%)
Mar 27, 2013
6.399
6.506
6.389
6.409
357,566
-0.02(-0.30%)
Mar 26, 2013
6.535
6.535
6.370
6.428
347,279
-0.07(-1.05%)
Mar 25, 2013
6.516
6.570
6.458
6.497
634,153
+0.01(+0.15%)
Mar 22, 2013
6.497
6.526
6.467
6.487
170,089
-0.01(-0.15%)
Mar 21, 2013
6.477
6.535
6.467
6.497
276,794
-0.01(-0.15%)
Mar 20, 2013
6.487
6.555
6.467
6.506
248,227
+0.02(+0.30%)
Mar 19, 2013
6.526
6.604
6.438
6.487
244,495
-0.05(-0.75%)
Mar 18, 2013
6.574
6.604
6.467
6.535
398,345
-0.09(-1.32%)
Mar 15, 2013
6.565
6.701
6.516
6.623
662,954
+0.07(+1.04%)
Mar 14, 2013
6.448
6.574
6.428
6.555
435,198
+0.14(+2.12%)
Mar 13, 2013
6.341
6.443
6.272
6.419
682,545
+0.07(+1.07%)
Mar 12, 2013
6.389
6.448
6.292
6.350
575,820
-0.07(-1.06%)
Mar 11, 2013
6.389
6.423
6.360
6.419
500,908
+0.01(+0.15%)
Mar 08, 2013
6.409
6.477
6.380
6.409
358,239
+0.02(+0.30%)
Mar 07, 2013
6.409
6.448
6.350
6.389
496,306
-0.04(-0.61%)
Mar 06, 2013
6.467
6.523
6.399
6.428
415,371
-0.04(-0.60%)
Mar 05, 2013
6.360
6.492
6.341
6.467
690,908
+0.12(+1.84%)
Mar 04, 2013
6.467
6.514
6.287
6.350
900,175
-0.12(-1.81%)
Mar 01, 2013
6.506
6.540
6.419
6.467
926,880
-0.08(-1.19%)
Feb 28, 2013
6.613
6.638
6.497
6.545
1,405,259
-0.16(-2.33%)
Feb 27, 2013
6.730
6.769
6.682
6.701
410,000
-0.04(-0.58%)
Feb 26, 2013
6.837
6.867
6.730
6.740
579,350
-0.01(-0.14%)
Feb 25, 2013
6.886
6.886
6.750
6.750
730,037
-0.09(-1.28%)
Feb 22, 2013
6.867
6.906
6.818
6.837
471,124
+0.00(+0.00%)
Feb 21, 2013
6.886
6.925
6.750
6.837
847,990
-0.06(-0.85%)
Feb 20, 2013
7.042
7.043
6.876
6.896
745,060
-0.07(-0.98%)
Feb 19, 2013
6.906
6.993
6.906
6.964
936,162
+0.07(+0.99%)
Feb 15, 2013
6.935
6.945
6.847
6.896
748,524
+0.02(+0.28%)
Feb 14, 2013
6.906
6.935
6.857
6.876
558,991
-0.03(-0.42%)
Feb 13, 2013
6.954
7.003
6.847
6.906
679,139
-0.04(-0.56%)
Feb 12, 2013
6.974
6.983
6.876
6.945
953,745
-0.06(-0.83%)
Feb 11, 2013
6.857
7.100
6.818
7.003
1,140,929
+0.18(+2.56%)
Feb 08, 2013
6.808
6.886
6.769
6.828
909,010
+0.02(+0.29%)
Feb 07, 2013
6.565
6.818
6.526
6.808
970,947
+0.23(+3.55%)
Feb 06, 2013
6.449
6.594
6.449
6.575
980,697
+0.16(+2.42%)
Feb 04, 2013
6.351
6.468
6.351
6.419
748,430
+0.08(+1.23%)
Feb 01, 2013
6.390
6.428
6.322
6.342
928,547
-0.04(-0.61%)
Jan 31, 2013
6.400
6.565
6.351
6.380
1,379,571
+0.04(+0.61%)
Jan 30, 2013
6.390
6.468
6.332
6.342
758,298
-0.03(-0.46%)
Jan 29, 2013
6.303
6.380
6.230
6.371
678,938
+0.05(+0.77%)
Jan 28, 2013
6.225
6.351
6.176
6.322
353,520
+0.13(+2.04%)
Jan 25, 2013
6.176
6.322
6.157
6.196
351,903
+0.03(+0.47%)
Jan 24, 2013
6.137
6.235
6.128
6.166
495,736
+0.03(+0.48%)
Jan 23, 2013
6.147
6.181
6.137
6.137
420,179
-0.01(-0.16%)
Jan 22, 2013
6.176
6.205
6.128
6.147
1,073,226
-0.04(-0.63%)
Jan 18, 2013
6.273
6.303
6.137
6.186
538,547
-0.08(-1.24%)
Jan 17, 2013
6.332
6.378
6.244
6.264
404,035
-0.04(-0.62%)
Jan 16, 2013
6.478
6.478
6.293
6.303
819,314
-0.16(-2.41%)
Jan 15, 2013
6.419
6.497
6.419
6.458
312,888
-0.01(-0.15%)
Jan 14, 2013
6.468
6.526
6.419
6.468
696,917
+0.03(+0.45%)
Jan 11, 2013
6.380
6.449
6.293
6.439
367,565
+0.09(+1.38%)
Jan 10, 2013
6.342
6.380
6.273
6.351
180,000
+0.02(+0.31%)
Jan 09, 2013
6.332
6.380
6.312
6.332
423,392
+0.03(+0.46%)
Jan 08, 2013
6.264
6.312
6.244
6.303
266,908
+0.02(+0.31%)
Jan 07, 2013
6.371
6.419
6.225
6.283
156,737
-0.13(-1.97%)
Jan 04, 2013
6.351
6.468
6.322
6.410
321,551
+0.09(+1.38%)
Jan 03, 2013
6.361
6.395
6.196
6.322
405,082
-0.05(-0.76%)
Jan 02, 2013
6.468
6.497
6.322
6.371
659,525
+0.05(+0.77%)
Dec 31, 2012
6.128
6.332
6.118
6.322
398,704
+0.18(+2.85%)
Dec 28, 2012
6.128
6.205
6.089
6.147
214,247
+0.00(+0.00%)
Dec 27, 2012
6.166
6.205
6.040
6.147
916,021
-0.03(-0.47%)
Dec 26, 2012
6.176
6.205
6.128
6.176
217,525
-0.01(-0.16%)
Dec 24, 2012
6.128
6.196
6.128
6.186
141,305
+0.06(+0.95%)
Dec 21, 2012
6.196
6.293
6.128
6.128
1,402,601
-0.17(-2.63%)
Dec 20, 2012
6.293
6.332
6.283
6.293
385,311
-0.01(-0.15%)
Dec 19, 2012
6.332
6.400
6.283
6.303
522,623
-0.02(-0.31%)
Dec 18, 2012
6.342
6.371
6.273
6.322
347,849
-0.02(-0.31%)
Dec 17, 2012
6.410
6.419
6.312
6.342
518,009
-0.06(-0.91%)
Dec 14, 2012
6.380
6.429
6.312
6.400
169,317
+0.01(+0.15%)
Dec 13, 2012
6.332
6.449
6.293
6.390
302,861
+0.05(+0.77%)
Dec 12, 2012
6.449
6.507
6.322
6.342
416,889
-0.08(-1.21%)
Dec 11, 2012
6.390
6.449
6.322
6.419
448,162
+0.05(+0.76%)
Dec 10, 2012
6.332
6.390
6.196
6.371
315,243
+0.07(+1.08%)
Dec 07, 2012
6.429
6.429
6.186
6.303
462,761
-0.10(-1.52%)
Dec 06, 2012
6.380
6.487
6.371
6.400
241,631
+0.00(+0.00%)
Dec 05, 2012
6.517
6.526
6.371
6.400
231,710
-0.10(-1.50%)
Dec 04, 2012
6.546
6.546
6.410
6.497
273,395
-0.06(-0.89%)
Nov 30, 2012
6.410
6.585
6.380
6.556
910,749
+0.18(+2.74%)
Nov 29, 2012
6.361
6.419
6.322
6.380
381,411
+0.06(+0.92%)
Nov 28, 2012
6.196
6.332
6.176
6.322
500,341
+0.09(+1.40%)
Nov 27, 2012
6.215
6.273
6.138
6.235
268,972
+0.08(+1.26%)
Nov 26, 2012
6.137
6.205
6.108
6.157
268,646
+0.01(+0.16%)
Nov 23, 2012
6.215
6.235
6.079
6.147
154,934
+0.01(+0.16%)
Nov 21, 2012
6.030
6.176
6.030
6.137
258,287
+0.14(+2.27%)
Nov 20, 2012
6.040
6.079
5.972
6.001
170,848
-0.03(-0.48%)
Nov 19, 2012
5.962
6.128
5.943
6.030
370,580
+0.15(+2.48%)
Nov 16, 2012
5.865
5.904
5.826
5.884
389,056
+0.00(+0.00%)
Nov 15, 2012
6.001
6.040
5.875
5.884
467,526
-0.05(-0.82%)
Nov 14, 2012
5.855
5.972
5.826
5.933
609,385
+0.11(+1.83%)
Nov 13, 2012
5.894
5.914
5.816
5.826
271,265
-0.09(-1.48%)
Nov 12, 2012
5.836
6.011
5.787
5.914
454,046
+0.09(+1.50%)
Nov 09, 2012
5.807
5.923
5.787
5.826
321,267
+0.00(+0.00%)
Nov 08, 2012
5.846
5.914
5.748
5.826
542,344
-0.04(-0.66%)
Nov 07, 2012
5.923
5.971
5.855
5.865
533,970
-0.05(-0.82%)
Nov 06, 2012
5.981
6.069
5.904
5.914
779,369
+0.00(+0.00%)
Nov 05, 2012
5.972
6.069
5.787
5.914
1,122,541
+0.36(+6.47%)
Nov 02, 2012
5.554
5.719
5.467
5.554
687,175
+0.13(+2.33%)
Nov 01, 2012
5.282
5.447
5.214
5.428
1,838,237
+0.13(+2.38%)
Oct 31, 2012
5.341
5.360
5.224
5.302
694,040
-0.02(-0.36%)
Oct 26, 2012
5.671
5.321
5.321
5.321
3,119,801
-0.47(-8.05%)
Oct 25, 2012
5.807
5.884
5.729
5.787
235,398
+0.03(+0.51%)
Oct 24, 2012
5.797
5.816
5.709
5.758
234,057
+0.01(+0.17%)
Oct 23, 2012
5.748
5.797
5.710
5.748
333,428
-0.10(-1.66%)
Oct 19, 2012
5.894
5.933
5.797
5.846
654,492
-0.07(-1.15%)
Oct 18, 2012
6.147
6.195
5.875
5.914
633,214
-0.23(-3.79%)
Oct 17, 2012
6.166
6.205
6.088
6.147
550,058
+0.00(+0.00%)
Oct 16, 2012
6.195
6.224
6.127
6.147
388,976
-0.02(-0.31%)
Oct 15, 2012
6.088
6.185
6.040
6.166
385,934
+0.08(+1.28%)
Oct 12, 2012
6.069
6.137
6.001
6.088
449,209
+0.00(+0.00%)
Oct 11, 2012
6.079
6.132
6.040
6.088
501,849
+0.07(+1.13%)
Oct 10, 2012
6.088
6.117
5.981
6.020
304,559
-0.07(-1.12%)
Oct 09, 2012
6.215
6.215
6.069
6.088
262,810
-0.11(-1.72%)
Oct 08, 2012
6.117
6.253
6.117
6.195
439,659
+0.06(+0.95%)
Oct 05, 2012
6.253
6.273
6.098
6.137
1,308,590
-0.08(-1.25%)
Oct 04, 2012
6.331
6.409
6.195
6.215
956,475
-0.07(-1.08%)
Oct 03, 2012
6.302
6.506
6.263
6.283
2,549,371
+0.04(+0.62%)
Oct 02, 2012
6.215
6.283
6.176
6.244
1,184,850
+0.03(+0.47%)
Oct 01, 2012
6.263
6.418
6.137
6.215
2,531,382
+0.25(+4.23%)
Sep 28, 2012
6.030
6.098
5.962
5.962
430,179
-0.10(-1.60%)
Sep 27, 2012
5.933
6.079
5.933
6.059
340,183
+0.14(+2.30%)
Sep 26, 2012
6.001
6.049
5.904
5.923
429,756
-0.08(-1.29%)
Sep 25, 2012
6.185
6.263
5.986
6.001
467,438
-0.07(-1.12%)
Sep 24, 2012
6.001
6.117
5.972
6.069
550,028
+0.03(+0.48%)
Sep 21, 2012
6.049
6.088
6.011
6.040
500,238
+0.05(+0.81%)
Sep 20, 2012
6.020
6.098
5.962
5.991
417,603
-0.09(-1.44%)
Sep 19, 2012
6.049
6.098
5.991
6.079
264,686
+0.05(+0.81%)
Sep 18, 2012
6.040
6.069
5.972
6.030
374,760
-0.02(-0.32%)
Sep 17, 2012
6.040
6.088
6.029
6.049
717,449
-0.01(-0.16%)
Sep 14, 2012
5.826
6.069
5.826
6.059
1,340,546
+0.25(+4.35%)
Sep 13, 2012
5.787
5.855
5.778
5.807
805,929
+0.00(+0.00%)
Sep 12, 2012
5.797
5.836
5.719
5.807
668,835
+0.01(+0.17%)
Sep 11, 2012
5.700
5.836
5.661
5.797
221,610
+0.11(+1.88%)
Sep 10, 2012
5.661
5.729
5.646
5.690
327,780
+0.01(+0.17%)
Sep 07, 2012
5.680
5.744
5.637
5.680
451,777
+0.04(+0.69%)
Sep 06, 2012
5.632
5.680
5.622
5.642
767,809
+0.05(+0.87%)
Sep 05, 2012
5.632
5.651
5.574
5.593
431,352
-0.01(-0.17%)
Sep 04, 2012
5.574
5.690
5.506
5.603
1,667,845
+0.02(+0.35%)
Aug 31, 2012
5.690
5.719
5.564
5.583
1,042,965
+0.01(+0.17%)
Aug 30, 2012
5.574
5.622
5.564
5.574
206,122
-0.02(-0.35%)
Aug 29, 2012
5.651
5.661
5.593
5.593
348,500
-0.01(-0.17%)
Aug 27, 2012
5.680
5.719
5.593
5.603
662,164
-0.03(-0.52%)
Aug 24, 2012
5.962
6.030
5.559
5.632
1,611,489
-0.40(-6.60%)
Aug 23, 2012
6.098
6.108
6.030
6.030
117,695
-0.10(-1.58%)
Aug 22, 2012
6.020
6.147
5.991
6.127
182,167
+0.08(+1.28%)
Aug 21, 2012
5.972
6.205
5.933
6.049
464,449
+0.09(+1.47%)
Aug 20, 2012
5.962
5.977
5.846
5.962
223,998
-0.01(-0.16%)
Aug 17, 2012
5.846
5.972
5.826
5.972
332,083
+0.12(+1.99%)
Aug 16, 2012
5.943
5.972
5.826
5.855
262,343
-0.10(-1.63%)
Aug 15, 2012
5.817
5.981
5.768
5.952
369,857
+0.12(+1.99%)
Aug 14, 2012
5.720
5.855
5.701
5.836
579,418
+0.16(+2.73%)
Aug 13, 2012
5.555
5.691
5.526
5.681
344,681
+0.13(+2.27%)
Aug 10, 2012
5.351
5.574
5.322
5.555
709,575
+0.17(+3.24%)
Aug 09, 2012
5.448
5.448
5.342
5.380
257,166
-0.05(-0.89%)
Aug 08, 2012
5.361
5.516
5.361
5.429
268,128
+0.07(+1.27%)
Aug 07, 2012
5.322
5.429
5.322
5.361
419,025
+0.07(+1.28%)
Aug 06, 2012
5.235
5.342
5.187
5.293
338,698
+0.07(+1.30%)
Aug 03, 2012
5.196
5.293
5.196
5.225
320,403
+0.08(+1.51%)
Aug 02, 2012
5.177
5.313
5.148
5.148
295,681
-0.06(-1.12%)
Aug 01, 2012
5.351
5.206
5.206
5.206
553,204
-0.12(-2.19%)
Jul 31, 2012
5.274
5.429
5.274
5.322
359,887
+0.05(+0.92%)
Jul 30, 2012
5.371
5.390
5.245
5.274
703,642
-0.11(-1.98%)
Jul 27, 2012
5.458
5.691
5.138
5.380
566,694
+0.02(+0.36%)
Jul 26, 2012
5.371
5.409
5.293
5.361
284,484
+0.08(+1.47%)
Jul 25, 2012
5.351
5.400
5.254
5.283
196,824
-0.05(-0.91%)
Jul 24, 2012
5.400
5.429
5.313
5.332
256,274
-0.04(-0.72%)
Jul 23, 2012
5.293
5.409
5.254
5.371
288,727
-0.03(-0.54%)
Jul 20, 2012
5.380
5.429
5.342
5.400
224,267
-0.05(-0.89%)
Jul 19, 2012
5.429
5.468
5.371
5.448
210,754
+0.05(+0.90%)
Jul 18, 2012
5.225
5.409
5.196
5.400
532,843
+0.17(+3.34%)
Jul 17, 2012
5.254
5.313
5.138
5.225
568,082
+0.00(+0.00%)
Jul 16, 2012
5.206
5.264
5.041
5.225
1,798,810
-0.01(-0.19%)
Jul 13, 2012
5.322
5.351
5.206
5.235
444,409
-0.06(-1.10%)
Jul 12, 2012
5.245
5.371
5.177
5.293
940,814
-0.19(-3.53%)
Jul 11, 2012
6.030
6.035
5.380
5.487
1,277,853
-0.52(-8.71%)
Jul 10, 2012
6.214
6.224
5.962
6.011
282,489
-0.16(-2.52%)
Jul 09, 2012
6.020
6.185
5.962
6.166
361,463
+0.13(+2.09%)
Jul 06, 2012
5.972
6.069
5.953
6.040
296,738
+0.00(+0.00%)
Jul 05, 2012
5.991
6.069
5.923
6.040
382,553
+0.02(+0.32%)
Jul 03, 2012
5.943
6.059
5.885
6.020
360,044
+0.08(+1.30%)
Jul 02, 2012
5.739
5.943
5.642
5.943
331,198
+0.21(+3.72%)
Jun 29, 2012
5.603
5.788
5.574
5.729
376,820
+0.29(+5.35%)
Jun 28, 2012
5.419
5.574
5.332
5.439
220,929
-0.04(-0.71%)
Jun 27, 2012
5.429
5.565
5.419
5.477
244,360
+0.05(+0.89%)
Jun 26, 2012
5.468
5.574
5.361
5.429
212,632
-0.04(-0.71%)
Jun 25, 2012
5.448
5.536
5.409
5.468
181,667
-0.07(-1.23%)
Jun 22, 2012
5.526
5.632
5.497
5.536
318,581
+0.05(+0.88%)
Jun 21, 2012
5.652
5.661
5.419
5.487
279,216
-0.14(-2.41%)
Jun 20, 2012
5.487
5.681
5.487
5.623
192,609
+0.11(+1.93%)
Jun 19, 2012
5.264
5.555
5.264
5.516
264,538
+0.30(+5.76%)
Jun 18, 2012
5.293
5.380
5.187
5.216
336,549
-0.11(-2.00%)
Jun 15, 2012
5.332
5.450
5.313
5.322
860,648
-0.08(-1.44%)
Jun 14, 2012
5.254
5.409
5.245
5.400
288,978
+0.14(+2.58%)
Jun 13, 2012
5.419
5.419
5.264
5.264
302,338
-0.16(-2.86%)
Jun 12, 2012
5.390
5.439
5.313
5.419
256,424
+0.07(+1.27%)
Jun 11, 2012
5.526
5.574
5.351
5.351
263,961
-0.14(-2.47%)
Jun 08, 2012
5.390
5.526
5.380
5.487
139,260
+0.06(+1.07%)
Jun 07, 2012
5.429
5.594
5.351
5.429
296,268
+0.10(+1.82%)
Jun 06, 2012
5.283
5.371
5.283
5.332
294,219
+0.12(+2.23%)
Jun 05, 2012
5.177
5.274
5.128
5.216
171,646
-0.01(-0.19%)
Jun 04, 2012
5.235
5.342
5.148
5.225
332,267
+0.04(+0.75%)
Jun 01, 2012
5.245
5.361
5.187
5.187
255,825
-0.16(-3.08%)
May 31, 2012
5.342
5.390
5.293
5.351
265,747
+0.02(+0.36%)
May 30, 2012
5.342
5.361
5.274
5.332
306,661
-0.04(-0.72%)
May 29, 2012
5.264
5.385
5.264
5.371
213,054
+0.14(+2.59%)
May 25, 2012
5.206
5.235
5.099
5.235
355,525
+0.05(+0.93%)
May 24, 2012
5.225
5.245
5.099
5.187
216,050
-0.01(-0.19%)
May 23, 2012
5.090
5.235
5.080
5.196
222,446
+0.08(+1.52%)
May 22, 2012
5.235
5.400
5.099
5.119
318,773
-0.14(-2.58%)
May 21, 2012
5.187
5.274
5.109
5.254
239,988
+0.11(+2.07%)
May 18, 2012
5.148
5.225
5.060
5.148
501,117
+0.01(+0.19%)
May 17, 2012
5.254
5.283
5.138
5.138
368,640
-0.13(-2.39%)
May 16, 2012
5.293
5.371
5.254
5.264
362,413
-0.02(-0.37%)
May 15, 2012
5.254
5.371
5.245
5.283
359,352
+0.00(+0.00%)
May 14, 2012
5.196
5.342
5.196
5.283
455,649
+0.01(+0.18%)
May 11, 2012
5.322
5.361
5.264
5.274
551,246
-0.09(-1.62%)
May 10, 2012
5.525
5.525
5.361
5.361
573,139
-0.10(-1.77%)
May 09, 2012
5.516
5.545
5.448
5.458
644,850
-0.13(-2.25%)
May 08, 2012
5.641
5.709
5.545
5.583
864,819
-0.18(-3.19%)
May 07, 2012
5.700
5.806
5.641
5.767
485,688
+0.03(+0.51%)
May 04, 2012
5.806
5.854
5.680
5.738
649,643
-0.09(-1.50%)
May 03, 2012
6.029
6.029
5.767
5.825
612,836
-0.22(-3.68%)
May 02, 2012
5.951
6.048
5.857
6.048
579,003
+0.03(+0.48%)
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.