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
Corning
(NY:
GLW
)
36.93
-0.47 (-1.26%)
Official Closing 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, 2013
10.68
10.76
10.57
10.76
15,709,693
+0.07(+0.62%)
Apr 29, 2013
10.65
10.80
10.62
10.70
22,336,566
+0.13(+1.26%)
Apr 26, 2013
10.57
10.61
10.54
10.56
13,005,609
+0.00(+0.00%)
Apr 25, 2013
10.33
10.70
10.30
10.56
32,896,512
+0.28(+2.74%)
Apr 24, 2013
10.02
10.36
9.956
10.28
46,392,260
+0.53(+5.48%)
Apr 23, 2013
9.547
9.748
9.473
9.748
15,471,430
+0.23(+2.42%)
Apr 22, 2013
9.547
9.547
9.384
9.518
14,324,354
-0.01(-0.16%)
Apr 19, 2013
9.703
9.725
9.532
9.532
19,973,898
-0.16(-1.68%)
Apr 18, 2013
9.622
9.733
9.480
9.696
29,882,968
+0.07(+0.77%)
Apr 17, 2013
9.718
9.785
9.570
9.622
24,989,982
-0.16(-1.67%)
Apr 16, 2013
9.800
9.800
9.725
9.785
13,187,739
+0.04(+0.38%)
Apr 15, 2013
9.837
9.844
9.718
9.748
25,272,308
-0.13(-1.28%)
Apr 12, 2013
9.911
9.926
9.807
9.874
19,549,498
-0.05(-0.52%)
Apr 11, 2013
9.956
9.985
9.852
9.926
17,463,966
-0.02(-0.22%)
Apr 10, 2013
9.941
10.00
9.911
9.948
17,810,080
+0.04(+0.37%)
Apr 09, 2013
9.911
9.978
9.859
9.911
19,135,872
+0.00(+0.00%)
Apr 08, 2013
9.893
9.941
9.826
9.911
15,972,938
+0.03(+0.30%)
Apr 05, 2013
9.740
9.918
9.636
9.881
20,675,532
-0.02(-0.22%)
Apr 04, 2013
9.904
10.02
9.889
9.904
13,782,313
+0.00(+0.00%)
Apr 03, 2013
9.874
9.978
9.859
9.904
20,153,024
+0.01(+0.07%)
Apr 02, 2013
9.881
9.948
9.837
9.896
14,240,182
+0.00(+0.00%)
Apr 01, 2013
9.911
9.948
9.778
9.896
18,277,718
+0.00(+0.00%)
Mar 28, 2013
9.785
9.911
9.748
9.896
15,678,303
+0.13(+1.37%)
Mar 27, 2013
9.674
9.785
9.651
9.763
17,320,846
+0.03(+0.31%)
Mar 26, 2013
9.711
9.800
9.644
9.733
20,241,480
+0.07(+0.77%)
Mar 25, 2013
9.733
9.763
9.617
9.659
15,277,083
-0.03(-0.31%)
Mar 22, 2013
9.674
9.740
9.599
9.688
12,623,615
+0.04(+0.46%)
Mar 21, 2013
9.763
9.774
9.592
9.644
16,918,672
-0.14(-1.44%)
Mar 20, 2013
9.570
9.837
9.555
9.785
25,936,676
+0.26(+2.73%)
Mar 19, 2013
9.562
9.622
9.451
9.525
19,766,874
-0.01(-0.16%)
Mar 18, 2013
9.473
9.596
9.395
9.540
23,272,498
-0.05(-0.54%)
Mar 15, 2013
9.458
9.592
9.391
9.592
25,052,294
+0.08(+0.86%)
Mar 14, 2013
9.399
9.518
9.362
9.510
13,096,828
+0.13(+1.34%)
Mar 13, 2013
9.443
9.458
9.362
9.384
10,886,096
-0.02(-0.24%)
Mar 12, 2013
9.377
9.503
9.362
9.406
12,845,076
+0.03(+0.32%)
Mar 11, 2013
9.436
9.480
9.339
9.377
12,357,358
-0.06(-0.63%)
Mar 08, 2013
9.458
9.480
9.362
9.436
16,026,992
+0.04(+0.39%)
Mar 07, 2013
9.399
9.414
9.302
9.399
10,293,179
+0.07(+0.80%)
Mar 06, 2013
9.325
9.384
9.243
9.325
13,222,429
+0.03(+0.32%)
Mar 05, 2013
9.250
9.354
9.184
9.295
16,616,988
+0.10(+1.13%)
Mar 04, 2013
9.273
9.280
9.124
9.191
17,617,332
-0.10(-1.12%)
Mar 01, 2013
9.258
9.310
9.139
9.295
12,035,250
-0.07(-0.71%)
Feb 28, 2013
9.443
9.458
9.332
9.362
16,856,906
+0.01(+0.16%)
Feb 27, 2013
9.124
9.362
9.094
9.347
12,843,414
+0.22(+2.44%)
Feb 26, 2013
9.154
9.235
9.057
9.124
19,333,470
+0.02(+0.24%)
Feb 25, 2013
9.345
9.397
9.102
9.102
16,495,997
-0.19(-2.06%)
Feb 22, 2013
9.271
9.323
9.249
9.293
9,341,453
+0.07(+0.80%)
Feb 21, 2013
9.279
9.308
9.153
9.220
18,027,308
-0.09(-0.95%)
Feb 20, 2013
9.522
9.537
9.271
9.308
15,599,757
-0.20(-2.09%)
Feb 19, 2013
9.456
9.544
9.456
9.507
18,819,884
+0.08(+0.86%)
Feb 15, 2013
9.559
9.566
9.382
9.426
19,501,688
-0.12(-1.24%)
Feb 14, 2013
9.404
9.574
9.352
9.544
22,203,366
+0.13(+1.33%)
Feb 13, 2013
9.293
9.448
9.279
9.419
23,384,568
+0.15(+1.67%)
Feb 12, 2013
9.183
9.352
9.176
9.264
18,262,626
+0.10(+1.05%)
Feb 11, 2013
9.080
9.198
9.043
9.168
14,047,084
+0.12(+1.30%)
Feb 08, 2013
9.102
9.198
8.925
9.050
24,436,640
-0.03(-0.32%)
Feb 07, 2013
8.962
9.087
8.947
9.080
21,984,022
+0.10(+1.15%)
Feb 06, 2013
8.800
8.977
8.755
8.977
18,669,690
+0.29(+3.31%)
Feb 04, 2013
8.778
8.792
8.660
8.689
29,018,186
-0.09(-1.01%)
Feb 01, 2013
8.881
8.903
8.755
8.778
24,205,784
-0.07(-0.75%)
Jan 31, 2013
8.844
8.903
8.792
8.844
34,436,424
+0.00(+0.00%)
Jan 30, 2013
9.028
9.028
8.770
8.844
29,880,258
-0.17(-1.88%)
Jan 29, 2013
9.028
9.153
8.962
9.013
33,051,838
+0.06(+0.66%)
Jan 28, 2013
8.896
8.962
8.748
8.954
43,692,764
-0.07(-0.74%)
Jan 25, 2013
8.969
9.058
8.903
9.021
22,024,822
+0.06(+0.66%)
Jan 24, 2013
9.013
9.036
8.896
8.962
21,645,274
-0.05(-0.57%)
Jan 23, 2013
9.072
9.094
8.984
9.013
16,132,752
-0.06(-0.65%)
Jan 22, 2013
8.910
9.072
8.837
9.072
19,560,434
+0.15(+1.74%)
Jan 18, 2013
9.131
9.131
8.837
8.918
26,419,954
-0.15(-1.63%)
Jan 17, 2013
9.176
9.205
9.050
9.065
22,287,502
-0.16(-1.76%)
Jan 16, 2013
9.301
9.323
9.161
9.227
12,813,107
-0.07(-0.79%)
Jan 15, 2013
9.146
9.308
9.113
9.301
14,087,441
+0.09(+0.96%)
Jan 14, 2013
9.153
9.249
9.109
9.212
13,440,980
+0.04(+0.40%)
Jan 11, 2013
9.153
9.198
8.940
9.176
33,147,250
-0.14(-1.50%)
Jan 10, 2013
9.198
9.352
9.190
9.316
24,810,336
+0.18(+1.94%)
Jan 09, 2013
9.220
9.308
9.043
9.139
33,182,664
-0.06(-0.64%)
Jan 08, 2013
9.286
9.323
9.161
9.198
27,621,802
-0.11(-1.19%)
Jan 07, 2013
9.367
9.419
9.301
9.308
25,294,622
-0.07(-0.79%)
Jan 04, 2013
9.441
9.544
9.323
9.382
30,708,580
-0.03(-0.31%)
Jan 03, 2013
9.478
9.581
9.404
9.411
14,464,444
-0.07(-0.70%)
Jan 02, 2013
9.529
9.537
9.397
9.478
19,054,350
+0.19(+2.06%)
Dec 31, 2012
9.168
9.316
9.109
9.286
16,752,720
+0.10(+1.04%)
Dec 28, 2012
9.198
9.323
9.176
9.190
14,608,819
-0.08(-0.87%)
Dec 27, 2012
9.301
9.308
9.146
9.271
13,976,443
-0.01(-0.08%)
Dec 26, 2012
9.382
9.441
9.242
9.279
10,470,026
-0.11(-1.18%)
Dec 24, 2012
9.301
9.397
9.242
9.389
6,861,310
+0.10(+1.11%)
Dec 21, 2012
9.286
9.389
9.235
9.286
36,216,664
-0.14(-1.49%)
Dec 20, 2012
9.426
9.485
9.389
9.426
24,680,500
+0.01(+0.16%)
Dec 19, 2012
9.544
9.647
9.411
9.411
17,090,010
-0.16(-1.69%)
Dec 18, 2012
9.293
9.596
9.286
9.574
18,308,024
+0.25(+2.69%)
Dec 17, 2012
9.279
9.382
9.242
9.323
15,354,118
+0.02(+0.24%)
Dec 14, 2012
9.411
9.419
9.227
9.301
15,659,756
-0.09(-0.94%)
Dec 13, 2012
9.404
9.504
9.352
9.389
15,345,248
+0.01(+0.08%)
Dec 12, 2012
9.308
9.470
9.279
9.382
17,458,684
+0.10(+1.03%)
Dec 11, 2012
9.338
9.360
9.242
9.286
13,502,234
-0.02(-0.24%)
Dec 10, 2012
9.212
9.360
9.183
9.308
13,820,487
+0.07(+0.72%)
Dec 07, 2012
9.227
9.257
9.117
9.242
12,933,740
+0.04(+0.48%)
Dec 06, 2012
9.087
9.364
9.021
9.198
14,284,698
+0.07(+0.81%)
Dec 05, 2012
8.984
9.190
8.984
9.124
16,818,882
+0.12(+1.31%)
Dec 04, 2012
9.006
9.124
8.918
9.006
25,858,036
-0.01(-0.08%)
Nov 30, 2012
9.094
9.139
8.995
9.013
18,131,804
-0.07(-0.81%)
Nov 29, 2012
9.021
9.146
8.991
9.087
17,456,476
+0.08(+0.90%)
Nov 28, 2012
8.977
9.050
8.888
9.006
28,160,662
+0.07(+0.74%)
Nov 27, 2012
8.910
9.087
8.844
8.940
57,248,392
+0.57(+6.87%)
Nov 26, 2012
8.299
8.372
8.173
8.365
14,417,977
+0.04(+0.53%)
Nov 23, 2012
8.276
8.328
8.225
8.321
4,821,766
+0.13(+1.53%)
Nov 21, 2012
8.240
8.269
8.114
8.195
18,949,442
-0.04(-0.54%)
Nov 20, 2012
8.203
8.350
8.184
8.240
17,694,944
+0.10(+1.18%)
Nov 19, 2012
8.122
8.151
8.070
8.144
11,445,695
+0.11(+1.38%)
Nov 16, 2012
8.026
8.070
7.893
8.033
24,418,248
+0.01(+0.18%)
Nov 15, 2012
8.070
8.122
7.982
8.018
24,215,036
-0.04(-0.55%)
Nov 14, 2012
8.210
8.247
8.041
8.063
19,211,096
-0.10(-1.17%)
Nov 13, 2012
8.224
8.272
8.137
8.159
13,893,610
-0.08(-0.98%)
Nov 12, 2012
8.305
8.334
8.202
8.239
12,820,570
-0.05(-0.62%)
Nov 09, 2012
8.385
8.385
8.261
8.290
15,627,706
-0.04(-0.53%)
Nov 08, 2012
8.451
8.480
8.319
8.334
23,390,894
-0.08(-0.96%)
Nov 07, 2012
8.648
8.678
8.407
8.414
21,187,920
-0.29(-3.28%)
Nov 06, 2012
8.691
8.751
8.641
8.699
16,428,588
+0.04(+0.42%)
Nov 05, 2012
8.539
8.707
8.509
8.663
11,493,329
+0.11(+1.28%)
Nov 02, 2012
8.685
8.685
8.517
8.553
18,524,516
-0.03(-0.34%)
Nov 01, 2012
8.626
8.780
8.517
8.583
30,255,796
-0.01(-0.09%)
Oct 31, 2012
8.802
8.831
8.553
8.590
19,305,388
-0.05(-0.59%)
Oct 26, 2012
8.809
8.641
8.641
8.641
24,131,764
-0.20(-2.23%)
Oct 25, 2012
8.992
8.999
8.802
8.838
31,529,486
-0.04(-0.49%)
Oct 24, 2012
9.284
9.357
8.743
8.882
62,009,108
-0.92(-9.40%)
Oct 23, 2012
9.789
9.825
9.613
9.803
16,512,651
-0.08(-0.81%)
Oct 19, 2012
10.02
10.07
9.858
9.884
14,643,490
-0.16(-1.60%)
Oct 18, 2012
10.05
10.12
9.993
10.04
19,452,090
-0.07(-0.65%)
Oct 17, 2012
9.906
10.21
9.862
10.11
26,286,158
+0.20(+1.99%)
Oct 16, 2012
9.664
9.957
9.643
9.913
24,372,738
+0.35(+3.67%)
Oct 15, 2012
9.504
9.577
9.474
9.562
10,981,266
+0.07(+0.77%)
Oct 12, 2012
9.504
9.543
9.343
9.489
19,903,224
-0.03(-0.31%)
Oct 11, 2012
9.584
9.621
9.460
9.518
18,776,262
+0.05(+0.54%)
Oct 10, 2012
9.555
9.577
9.438
9.467
21,702,550
-0.07(-0.69%)
Oct 09, 2012
9.650
9.741
9.489
9.533
19,222,410
-0.18(-1.88%)
Oct 08, 2012
9.679
9.752
9.635
9.716
14,538,207
-0.01(-0.08%)
Oct 05, 2012
9.840
9.950
9.694
9.723
15,761,638
-0.07(-0.75%)
Oct 04, 2012
9.818
9.869
9.752
9.796
21,954,740
+0.01(+0.15%)
Oct 03, 2012
9.686
9.906
9.628
9.781
26,404,070
+0.10(+1.06%)
Oct 02, 2012
9.591
9.686
9.569
9.679
13,999,610
+0.11(+1.15%)
Oct 01, 2012
9.672
9.745
9.547
9.569
15,748,812
-0.04(-0.46%)
Sep 28, 2012
9.657
9.694
9.518
9.613
17,143,102
-0.11(-1.13%)
Sep 27, 2012
9.467
9.796
9.423
9.723
25,330,422
+0.32(+3.42%)
Sep 26, 2012
9.438
9.496
9.270
9.401
16,954,478
-0.05(-0.54%)
Sep 25, 2012
9.708
9.727
9.445
9.452
19,379,110
-0.23(-2.42%)
Sep 24, 2012
9.569
9.781
9.526
9.686
17,189,132
+0.02(+0.23%)
Sep 21, 2012
9.643
9.774
9.631
9.664
22,629,268
+0.09(+0.92%)
Sep 20, 2012
9.467
9.599
9.438
9.577
20,083,396
+0.16(+1.71%)
Sep 19, 2012
9.621
9.686
9.409
9.416
37,958,816
+0.11(+1.18%)
Sep 18, 2012
9.416
9.467
9.299
9.306
14,702,548
-0.11(-1.16%)
Sep 17, 2012
9.591
9.613
9.387
9.416
16,323,116
-0.18(-1.83%)
Sep 14, 2012
9.452
9.606
9.416
9.591
19,557,718
+0.19(+2.02%)
Sep 13, 2012
9.292
9.431
9.189
9.401
13,517,447
+0.12(+1.26%)
Sep 12, 2012
9.343
9.409
9.240
9.284
12,072,993
-0.05(-0.55%)
Sep 11, 2012
9.197
9.401
9.160
9.335
16,606,474
+0.14(+1.51%)
Sep 10, 2012
9.175
9.284
9.138
9.197
18,306,236
+0.02(+0.24%)
Sep 07, 2012
8.985
9.189
8.959
9.175
17,774,938
+0.18(+2.03%)
Sep 06, 2012
8.707
9.065
8.707
8.992
24,476,260
+0.33(+3.80%)
Sep 05, 2012
8.699
8.714
8.590
8.663
9,546,859
-0.04(-0.50%)
Sep 04, 2012
8.787
8.846
8.604
8.707
13,005,143
-0.06(-0.67%)
Aug 31, 2012
8.758
8.897
8.718
8.765
22,764,206
+0.27(+3.18%)
Aug 30, 2012
8.546
8.561
8.422
8.495
11,844,036
-0.10(-1.19%)
Aug 29, 2012
8.531
8.641
8.451
8.597
11,672,197
+0.18(+2.13%)
Aug 27, 2012
8.374
8.440
8.331
8.418
10,220,136
+0.05(+0.61%)
Aug 24, 2012
8.367
8.374
8.236
8.367
15,246,630
-0.02(-0.26%)
Aug 23, 2012
8.469
8.476
8.353
8.389
14,298,557
-0.13(-1.53%)
Aug 22, 2012
8.607
8.614
8.403
8.520
14,391,330
-0.09(-1.10%)
Aug 21, 2012
8.730
8.810
8.571
8.614
14,942,494
-0.09(-1.08%)
Aug 20, 2012
8.680
8.716
8.578
8.709
16,277,610
+0.00(+0.00%)
Aug 17, 2012
8.571
8.716
8.534
8.709
20,375,208
+0.17(+2.04%)
Aug 16, 2012
8.425
8.534
8.418
8.534
16,326,681
+0.12(+1.38%)
Aug 15, 2012
8.374
8.440
8.331
8.418
15,642,445
+0.05(+0.61%)
Aug 14, 2012
8.411
8.440
8.338
8.367
17,621,914
+0.00(+0.00%)
Aug 13, 2012
8.411
8.512
8.316
8.367
15,962,391
-0.04(-0.43%)
Aug 10, 2012
8.389
8.418
8.331
8.403
9,194,422
-0.01(-0.17%)
Aug 09, 2012
8.396
8.454
8.302
8.418
18,925,720
-0.01(-0.17%)
Aug 08, 2012
8.338
8.520
8.338
8.433
24,097,110
+0.06(+0.69%)
Aug 07, 2012
8.222
8.411
8.222
8.374
19,796,708
+0.18(+2.22%)
Aug 06, 2012
8.287
8.295
8.178
8.193
14,315,650
-0.04(-0.53%)
Aug 03, 2012
8.251
8.302
8.157
8.236
13,103,881
+0.08(+0.98%)
Aug 02, 2012
8.091
8.215
8.033
8.157
14,306,635
-0.06(-0.71%)
Aug 01, 2012
8.302
8.316
7.713
8.215
36,484,976
-0.07(-0.88%)
Jul 31, 2012
8.280
8.345
8.215
8.287
15,483,695
-0.01(-0.09%)
Jul 30, 2012
8.353
8.389
8.244
8.295
13,043,532
-0.08(-0.95%)
Jul 27, 2012
8.171
8.447
8.120
8.374
17,408,106
+0.22(+2.67%)
Jul 26, 2012
8.077
8.236
7.975
8.157
31,175,182
+0.07(+0.81%)
Jul 25, 2012
8.709
8.730
8.026
8.091
52,795,564
-0.68(-7.71%)
Jul 24, 2012
8.839
8.854
8.672
8.767
15,502,177
-0.04(-0.41%)
Jul 23, 2012
8.781
8.839
8.680
8.803
13,223,832
-0.11(-1.22%)
Jul 20, 2012
8.985
9.014
8.839
8.912
15,057,145
-0.14(-1.52%)
Jul 19, 2012
9.086
9.108
9.006
9.050
14,089,156
+0.05(+0.56%)
Jul 18, 2012
8.926
9.115
8.919
8.999
20,372,004
+0.04(+0.41%)
Jul 17, 2012
8.934
8.985
8.818
8.963
13,467,853
+0.07(+0.73%)
Jul 16, 2012
8.941
8.941
8.839
8.897
13,021,217
-0.05(-0.57%)
Jul 13, 2012
8.963
8.999
8.883
8.948
13,559,052
-0.01(-0.08%)
Jul 12, 2012
8.919
8.985
8.788
8.956
22,966,204
-0.07(-0.72%)
Jul 11, 2012
9.057
9.152
8.948
9.021
15,139,132
-0.09(-0.96%)
Jul 10, 2012
9.224
9.304
9.043
9.108
12,272,289
-0.09(-1.03%)
Jul 09, 2012
9.290
9.290
9.108
9.202
14,793,182
-0.09(-0.94%)
Jul 06, 2012
9.355
9.402
9.188
9.290
12,489,804
-0.15(-1.62%)
Jul 05, 2012
9.478
9.540
9.442
9.442
11,328,328
-0.06(-0.61%)
Jul 03, 2012
9.399
9.529
9.340
9.500
6,349,684
+0.12(+1.32%)
Jul 02, 2012
9.384
9.391
9.275
9.377
11,250,095
-0.01(-0.15%)
Jun 29, 2012
9.333
9.413
9.232
9.391
17,127,866
+0.25(+2.70%)
Jun 28, 2012
9.079
9.152
9.006
9.144
12,895,756
+0.00(+0.00%)
Jun 27, 2012
9.057
9.202
9.035
9.144
11,264,674
+0.12(+1.29%)
Jun 26, 2012
9.057
9.130
8.934
9.028
15,622,692
-0.01(-0.16%)
Jun 25, 2012
9.224
9.243
9.006
9.043
14,543,520
-0.30(-3.19%)
Jun 22, 2012
9.340
9.377
9.239
9.340
18,789,210
+0.06(+0.63%)
Jun 21, 2012
9.609
9.660
9.246
9.282
21,715,516
-0.35(-3.62%)
Jun 20, 2012
9.587
9.675
9.493
9.631
12,903,725
+0.01(+0.08%)
Jun 19, 2012
9.566
9.725
9.537
9.624
14,210,231
+0.11(+1.15%)
Jun 18, 2012
9.428
9.566
9.406
9.515
14,526,933
+0.07(+0.69%)
Jun 15, 2012
9.537
9.580
9.428
9.449
23,939,120
-0.01(-0.08%)
Jun 14, 2012
9.486
9.504
9.326
9.457
14,333,331
-0.02(-0.23%)
Jun 13, 2012
9.573
9.580
9.420
9.478
15,003,519
-0.09(-0.99%)
Jun 12, 2012
9.406
9.587
9.370
9.573
16,165,697
+0.20(+2.09%)
Jun 11, 2012
9.646
9.653
9.370
9.377
17,607,350
-0.16(-1.68%)
Jun 08, 2012
9.311
9.551
9.311
9.537
15,837,557
+0.17(+1.78%)
Jun 07, 2012
9.428
9.508
9.355
9.370
19,547,920
+0.05(+0.55%)
Jun 06, 2012
9.181
9.333
9.144
9.319
26,257,500
+0.26(+2.89%)
Jun 05, 2012
8.883
9.094
8.868
9.057
21,878,598
+0.17(+1.88%)
Jun 04, 2012
9.181
9.181
8.839
8.890
27,984,748
-0.27(-2.93%)
Jun 01, 2012
9.253
9.457
9.130
9.159
32,532,172
-0.28(-2.93%)
May 31, 2012
9.340
9.537
9.261
9.435
28,365,160
+0.09(+1.01%)
May 30, 2012
9.442
9.446
9.340
9.340
16,281,046
-0.17(-1.83%)
May 29, 2012
9.435
9.544
9.406
9.515
22,854,930
+0.19(+2.06%)
May 25, 2012
9.221
9.373
9.221
9.322
14,165,661
+0.07(+0.78%)
May 24, 2012
9.301
9.322
9.178
9.250
30,137,108
+0.03(+0.31%)
May 23, 2012
9.358
9.792
9.012
9.221
40,037,380
-0.25(-2.59%)
May 22, 2012
9.503
9.597
9.402
9.467
17,345,542
-0.05(-0.53%)
May 21, 2012
9.228
9.561
9.207
9.517
18,442,362
+0.31(+3.37%)
May 18, 2012
9.315
9.340
9.171
9.207
22,602,430
-0.05(-0.55%)
May 17, 2012
9.315
9.387
9.214
9.257
17,276,992
-0.07(-0.77%)
May 16, 2012
9.553
9.604
9.315
9.330
19,786,054
-0.17(-1.82%)
May 15, 2012
9.618
9.647
9.467
9.503
20,268,802
-0.11(-1.13%)
May 14, 2012
9.524
9.669
9.503
9.611
14,506,903
+0.00(+0.00%)
May 11, 2012
9.561
9.727
9.532
9.611
9,185,203
-0.01(-0.08%)
May 10, 2012
9.734
9.734
9.589
9.618
15,219,779
-0.04(-0.45%)
May 09, 2012
9.539
9.727
9.517
9.662
15,127,838
+0.01(+0.15%)
May 08, 2012
9.770
9.777
9.532
9.647
25,643,652
-0.17(-1.76%)
May 07, 2012
9.799
9.904
9.799
9.821
13,803,681
-0.05(-0.51%)
May 04, 2012
10.07
10.12
9.864
9.871
15,496,214
-0.24(-2.36%)
May 03, 2012
10.32
10.36
10.04
10.11
16,200,529
-0.19(-1.82%)
May 02, 2012
10.36
10.53
10.25
10.30
20,092,468
-0.04(-0.42%)
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.