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
Friedman Industries Inc
(NY:
FRD
)
18.30
-0.27 (-1.45%)
Official Closing Price
Updated: 8:00 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 29, 2011
10.18
10.60
10.18
10.60
50,416
+0.40(+3.92%)
Apr 28, 2011
10.17
10.25
10.01
10.20
5,280
-0.10(-0.97%)
Apr 27, 2011
10.03
10.32
10.00
10.30
12,151
+0.30(+3.00%)
Apr 26, 2011
10.10
10.15
10.00
10.00
7,577
-0.09(-0.89%)
Apr 25, 2011
10.15
10.15
10.00
10.09
8,530
-0.06(-0.59%)
Apr 21, 2011
10.42
10.43
10.05
10.15
11,642
-0.21(-2.04%)
Apr 20, 2011
10.42
10.50
10.30
10.36
37,862
-0.01(-0.09%)
Apr 19, 2011
10.25
10.37
10.19
10.37
15,667
+0.17(+1.67%)
Apr 18, 2011
9.990
10.41
9.970
10.20
27,361
+0.20(+2.00%)
Apr 15, 2011
10.04
10.17
10.00
10.00
19,200
-0.02(-0.20%)
Apr 14, 2011
10.29
10.34
10.02
10.02
9,307
-0.26(-2.53%)
Apr 13, 2011
10.33
10.40
10.25
10.28
11,050
-0.15(-1.44%)
Apr 12, 2011
10.49
10.50
10.38
10.43
19,504
-0.07(-0.67%)
Apr 11, 2011
10.20
10.60
10.13
10.50
51,266
+0.33(+3.24%)
Apr 08, 2011
10.19
10.20
10.12
10.17
8,549
+0.03(+0.25%)
Apr 07, 2011
10.02
10.19
10.02
10.14
8,532
+0.12(+1.25%)
Apr 06, 2011
10.06
10.14
10.02
10.02
14,012
-0.04(-0.40%)
Apr 05, 2011
10.18
10.18
9.990
10.06
14,548
-0.09(-0.89%)
Apr 04, 2011
10.22
10.30
10.08
10.15
14,383
-0.10(-0.97%)
Apr 01, 2011
10.15
10.30
10.05
10.25
18,988
+0.06(+0.59%)
Mar 31, 2011
9.940
10.27
9.864
10.19
29,933
+0.25(+2.52%)
Mar 30, 2011
9.820
9.940
9.770
9.940
20,472
+0.12(+1.22%)
Mar 29, 2011
9.810
9.820
9.760
9.820
16,706
+0.00(+0.00%)
Mar 28, 2011
9.850
9.850
9.750
9.820
9,926
+0.07(+0.72%)
Mar 25, 2011
9.840
9.840
9.500
9.750
21,207
-0.10(-1.02%)
Mar 24, 2011
9.860
9.860
9.750
9.850
17,550
+0.10(+1.03%)
Mar 23, 2011
9.780
9.870
9.730
9.750
9,889
-0.03(-0.31%)
Mar 22, 2011
9.760
9.860
9.750
9.780
12,792
-0.02(-0.20%)
Mar 21, 2011
9.750
9.850
9.720
9.800
11,761
+0.05(+0.51%)
Mar 18, 2011
9.750
9.750
9.500
9.750
25,781
+0.10(+1.04%)
Mar 17, 2011
9.370
9.730
9.370
9.650
19,806
+0.22(+2.33%)
Mar 16, 2011
9.300
9.510
9.300
9.430
30,187
+0.16(+1.73%)
Mar 15, 2011
9.260
9.670
9.248
9.270
53,990
-0.40(-4.14%)
Mar 14, 2011
9.820
9.820
9.500
9.670
15,601
-0.02(-0.21%)
Mar 11, 2011
9.900
9.900
9.500
9.690
45,808
-0.01(-0.10%)
Mar 10, 2011
9.510
9.800
9.500
9.700
36,472
-0.05(-0.51%)
Mar 09, 2011
9.750
9.850
9.550
9.750
32,974
-0.22(-2.21%)
Mar 08, 2011
10.10
10.16
9.950
9.970
26,056
-0.06(-0.60%)
Mar 07, 2011
10.24
10.25
9.990
10.03
30,266
-0.11(-1.08%)
Mar 04, 2011
10.19
10.27
10.06
10.14
23,724
-0.03(-0.29%)
Mar 03, 2011
10.25
10.33
10.11
10.17
14,212
-0.06(-0.59%)
Mar 02, 2011
10.30
10.38
10.16
10.23
20,902
-0.01(-0.10%)
Mar 01, 2011
10.25
10.45
10.22
10.24
36,981
+0.04(+0.39%)
Feb 28, 2011
9.980
10.23
9.980
10.20
27,529
+0.26(+2.61%)
Feb 25, 2011
10.09
10.15
9.910
9.940
20,428
-0.08(-0.80%)
Feb 24, 2011
9.890
10.05
9.742
10.02
42,294
+0.11(+1.11%)
Feb 23, 2011
9.930
10.07
9.621
9.910
49,633
-0.10(-1.00%)
Feb 22, 2011
9.820
10.07
9.700
10.01
71,435
+0.13(+1.32%)
Feb 18, 2011
10.17
10.17
9.870
9.880
17,494
-0.25(-2.47%)
Feb 17, 2011
10.01
10.20
9.950
10.13
39,131
+0.12(+1.20%)
Feb 16, 2011
10.00
10.02
9.840
10.01
24,343
+0.01(+0.10%)
Feb 15, 2011
10.05
10.05
9.940
10.00
25,636
+0.04(+0.40%)
Feb 14, 2011
9.700
10.11
9.680
9.960
66,665
+0.33(+3.43%)
Feb 11, 2011
9.680
9.890
9.630
9.630
66,779
-0.05(-0.52%)
Feb 10, 2011
9.800
9.800
9.680
9.680
16,233
-0.16(-1.63%)
Feb 09, 2011
9.945
9.950
9.800
9.840
15,555
-0.11(-1.11%)
Feb 08, 2011
9.630
10.05
9.560
9.950
64,538
+0.39(+4.08%)
Feb 07, 2011
9.480
9.990
9.160
9.560
40,689
+0.31(+3.35%)
Feb 04, 2011
9.000
9.300
9.000
9.250
36,888
+0.25(+2.78%)
Feb 03, 2011
8.890
9.000
8.880
9.000
16,939
+0.12(+1.35%)
Feb 02, 2011
8.870
8.940
8.770
8.880
24,241
+0.13(+1.49%)
Feb 01, 2011
8.650
8.769
8.650
8.750
9,690
+0.09(+1.04%)
Jan 31, 2011
8.660
8.670
8.560
8.660
16,279
+0.06(+0.70%)
Jan 28, 2011
8.840
8.840
8.550
8.600
14,834
-0.16(-1.83%)
Jan 27, 2011
8.790
8.830
8.650
8.760
11,028
-0.03(-0.34%)
Jan 26, 2011
8.730
8.800
8.500
8.790
17,782
+0.15(+1.75%)
Jan 25, 2011
8.750
9.160
8.620
8.638
31,725
+0.08(+0.92%)
Jan 24, 2011
8.480
8.600
8.400
8.560
18,587
+0.06(+0.71%)
Jan 21, 2011
8.430
8.600
8.400
8.500
44,407
+0.00(+0.00%)
Jan 20, 2011
9.250
9.250
7.820
8.500
168,629
-0.64(-7.00%)
Jan 19, 2011
9.250
9.300
8.640
9.140
108,185
-0.13(-1.40%)
Jan 18, 2011
9.290
9.510
9.110
9.270
52,077
+0.17(+1.87%)
Jan 14, 2011
8.940
9.120
8.940
9.100
29,374
+0.08(+0.89%)
Jan 13, 2011
9.170
9.200
9.000
9.020
23,833
-0.09(-0.99%)
Jan 12, 2011
9.000
9.190
8.840
9.110
40,250
+0.28(+3.17%)
Jan 11, 2011
8.750
8.850
8.732
8.830
14,416
+0.08(+0.91%)
Jan 10, 2011
8.760
8.850
8.710
8.750
11,825
+0.00(+0.00%)
Jan 07, 2011
8.800
8.800
8.710
8.750
21,036
-0.05(-0.57%)
Jan 06, 2011
8.900
8.900
8.760
8.800
16,311
-0.03(-0.34%)
Jan 05, 2011
8.720
8.840
8.600
8.830
14,682
+0.13(+1.49%)
Jan 04, 2011
8.750
8.850
8.600
8.700
19,918
+0.02(+0.23%)
Jan 03, 2011
8.750
8.818
8.680
8.680
44,439
-0.07(-0.80%)
Dec 31, 2010
8.666
8.750
8.650
8.750
11,541
-0.02(-0.23%)
Dec 30, 2010
8.880
8.880
8.660
8.770
19,528
-0.05(-0.57%)
Dec 29, 2010
8.790
8.849
8.680
8.820
28,496
+0.15(+1.73%)
Dec 28, 2010
8.700
8.870
8.600
8.670
12,982
+0.01(+0.12%)
Dec 27, 2010
8.670
8.690
8.580
8.660
7,330
+0.01(+0.12%)
Dec 23, 2010
8.610
8.700
8.600
8.650
5,480
+0.03(+0.35%)
Dec 22, 2010
8.870
8.870
8.572
8.620
40,211
-0.21(-2.38%)
Dec 21, 2010
8.500
8.850
8.500
8.830
30,303
+0.33(+3.88%)
Dec 20, 2010
8.590
8.700
8.500
8.500
25,685
+0.00(+0.00%)
Dec 17, 2010
8.770
8.860
8.500
8.500
24,436
-0.23(-2.63%)
Dec 16, 2010
8.750
8.890
8.560
8.730
20,627
-0.02(-0.23%)
Dec 15, 2010
8.310
8.940
8.310
8.750
57,643
+0.08(+0.92%)
Dec 14, 2010
8.700
8.749
8.640
8.671
39,167
+0.03(+0.35%)
Dec 13, 2010
8.790
8.820
8.640
8.640
83,026
-0.09(-1.03%)
Dec 10, 2010
8.900
8.900
8.700
8.730
26,051
-0.16(-1.80%)
Dec 09, 2010
8.870
8.895
8.770
8.890
21,083
+0.15(+1.72%)
Dec 08, 2010
8.830
8.840
8.650
8.740
37,816
-0.03(-0.34%)
Dec 07, 2010
8.650
8.900
8.560
8.770
81,351
+0.27(+3.18%)
Dec 06, 2010
8.530
8.730
8.410
8.500
45,919
+0.00(+0.00%)
Dec 03, 2010
8.370
8.540
7.900
8.500
92,093
+0.72(+9.25%)
Dec 02, 2010
7.750
7.840
7.720
7.780
38,701
+0.10(+1.30%)
Dec 01, 2010
7.670
7.680
7.250
7.680
31,543
+0.24(+3.23%)
Nov 30, 2010
7.500
7.500
7.410
7.440
11,020
-0.13(-1.72%)
Nov 29, 2010
7.380
7.630
7.360
7.570
6,080
+0.05(+0.65%)
Nov 26, 2010
7.450
7.540
7.391
7.521
6,930
-0.03(-0.38%)
Nov 24, 2010
7.620
7.550
7.550
7.550
32,658
-0.10(-1.31%)
Nov 23, 2010
7.740
7.760
7.650
7.650
14,895
-0.11(-1.37%)
Nov 22, 2010
7.770
7.770
7.520
7.756
24,268
-0.01(-0.18%)
Nov 19, 2010
7.580
7.770
7.500
7.770
36,802
+0.24(+3.19%)
Nov 18, 2010
7.410
7.560
7.360
7.530
50,269
+0.12(+1.62%)
Nov 17, 2010
7.050
7.410
7.050
7.410
66,561
+0.41(+5.86%)
Nov 16, 2010
7.120
7.140
6.940
7.000
52,743
-0.07(-0.99%)
Nov 15, 2010
6.910
7.110
6.840
7.070
65,924
+0.25(+3.66%)
Nov 12, 2010
6.750
7.000
6.750
6.820
219,987
+0.03(+0.44%)
Nov 11, 2010
6.780
6.790
6.750
6.790
5,100
+0.02(+0.29%)
Nov 10, 2010
6.770
6.790
6.750
6.770
7,106
+0.02(+0.30%)
Nov 09, 2010
6.800
6.820
6.750
6.750
8,137
-0.03(-0.44%)
Nov 08, 2010
6.900
6.900
6.760
6.780
16,081
-0.02(-0.29%)
Nov 05, 2010
6.790
6.830
6.780
6.800
21,227
-0.02(-0.29%)
Nov 04, 2010
6.780
6.850
6.780
6.820
25,106
+0.01(+0.15%)
Nov 03, 2010
6.770
6.880
6.770
6.810
16,681
-0.03(-0.44%)
Nov 02, 2010
6.850
6.940
6.830
6.840
8,295
-0.06(-0.87%)
Nov 01, 2010
6.750
6.920
6.750
6.900
18,330
+0.11(+1.62%)
Oct 29, 2010
6.830
6.920
6.750
6.790
8,709
+0.03(+0.44%)
Oct 28, 2010
6.890
6.890
6.750
6.760
8,310
-0.08(-1.17%)
Oct 27, 2010
6.720
6.910
6.700
6.840
22,428
+0.15(+2.24%)
Oct 25, 2010
6.760
6.800
6.664
6.690
9,385
-0.02(-0.30%)
Oct 22, 2010
6.820
6.820
6.650
6.710
5,586
-0.07(-1.02%)
Oct 21, 2010
6.810
6.810
6.750
6.779
3,960
-0.02(-0.31%)
Oct 20, 2010
6.500
6.810
6.500
6.800
18,860
+0.05(+0.74%)
Oct 19, 2010
6.810
6.899
6.610
6.750
14,410
-0.15(-2.17%)
Oct 18, 2010
6.690
6.910
6.690
6.900
28,781
+0.21(+3.14%)
Oct 15, 2010
6.670
6.700
6.650
6.690
9,592
+0.02(+0.30%)
Oct 14, 2010
6.750
6.750
6.570
6.670
14,121
-0.08(-1.19%)
Oct 13, 2010
6.840
6.840
6.730
6.750
14,998
-0.09(-1.31%)
Oct 12, 2010
6.800
6.850
6.750
6.840
13,260
+0.04(+0.59%)
Oct 11, 2010
6.780
6.800
6.700
6.800
9,037
+0.07(+1.04%)
Oct 08, 2010
6.730
6.730
6.590
6.730
6,199
+0.05(+0.75%)
Oct 07, 2010
6.790
6.790
6.590
6.680
12,238
-0.12(-1.76%)
Oct 06, 2010
6.800
6.800
6.700
6.800
17,241
+0.00(+0.00%)
Oct 05, 2010
6.810
6.900
6.750
6.800
9,790
-0.02(-0.29%)
Oct 04, 2010
6.850
6.900
6.811
6.820
13,099
-0.05(-0.73%)
Oct 01, 2010
6.870
6.890
6.800
6.870
22,386
+0.04(+0.59%)
Sep 30, 2010
6.810
6.880
6.800
6.830
4,414
+0.00(+0.00%)
Sep 29, 2010
6.840
6.840
6.810
6.830
3,750
+0.01(+0.15%)
Sep 28, 2010
6.820
6.890
6.820
6.820
7,250
+0.00(+0.00%)
Sep 27, 2010
6.900
6.900
6.820
6.820
8,669
+0.00(+0.00%)
Sep 24, 2010
6.530
6.820
6.530
6.820
19,600
+0.12(+1.79%)
Sep 23, 2010
6.720
6.771
6.650
6.700
7,799
-0.04(-0.59%)
Sep 22, 2010
6.700
6.849
6.700
6.740
10,400
+0.09(+1.35%)
Sep 21, 2010
6.670
6.900
6.650
6.650
28,125
-0.06(-0.89%)
Sep 20, 2010
6.680
6.881
6.600
6.710
25,342
+0.11(+1.67%)
Sep 17, 2010
6.600
6.900
6.600
6.600
11,703
-0.15(-2.22%)
Sep 15, 2010
6.790
6.840
6.740
6.750
11,052
-0.09(-1.32%)
Sep 14, 2010
6.740
6.850
6.640
6.840
16,990
+0.07(+1.03%)
Sep 13, 2010
6.510
6.780
6.510
6.770
18,247
+0.27(+4.15%)
Sep 10, 2010
6.560
6.560
6.500
6.500
9,492
-0.03(-0.46%)
Sep 09, 2010
6.550
6.550
6.500
6.530
21,532
-0.02(-0.30%)
Sep 08, 2010
6.680
6.700
6.500
6.550
15,614
-0.15(-2.24%)
Sep 07, 2010
6.700
6.720
6.600
6.700
17,962
-0.01(-0.14%)
Sep 03, 2010
6.210
6.740
6.210
6.710
83,068
+0.52(+8.39%)
Sep 02, 2010
6.060
6.190
6.060
6.190
18,560
+0.10(+1.64%)
Sep 01, 2010
5.980
6.092
5.980
6.090
14,446
+0.09(+1.50%)
Aug 31, 2010
6.000
6.050
5.960
6.000
100
+0.04(+0.67%)
Aug 30, 2010
5.937
6.000
5.937
5.960
9,855
+0.03(+0.51%)
Aug 27, 2010
5.930
6.040
5.930
5.930
5,633
-0.02(-0.33%)
Aug 26, 2010
5.860
6.030
5.860
5.950
10,000
+0.05(+0.85%)
Aug 25, 2010
5.910
5.960
5.850
5.900
6,578
+0.02(+0.34%)
Aug 24, 2010
5.940
5.950
5.880
5.880
12,819
-0.06(-1.01%)
Aug 23, 2010
5.860
6.090
5.860
5.940
17,828
-0.13(-2.14%)
Aug 20, 2010
6.120
6.130
5.910
6.070
4,913
+0.00(+0.00%)
Aug 19, 2010
6.070
6.140
6.000
6.070
21,711
+0.06(+1.00%)
Aug 18, 2010
6.110
6.120
5.975
6.010
11,500
-0.07(-1.15%)
Aug 17, 2010
5.960
6.140
5.900
6.080
44,520
+0.13(+2.18%)
Aug 16, 2010
5.900
5.990
5.830
5.950
27,555
+0.02(+0.34%)
Aug 13, 2010
5.930
6.000
5.900
5.930
14,600
-0.06(-1.00%)
Aug 12, 2010
5.800
5.990
5.713
5.990
38,066
+0.22(+3.81%)
Aug 11, 2010
5.860
5.860
5.660
5.770
19,164
-0.11(-1.87%)
Aug 10, 2010
5.770
5.910
5.750
5.880
13,586
+0.00(+0.00%)
Aug 09, 2010
5.760
5.880
5.760
5.880
14,865
+0.05(+0.86%)
Aug 06, 2010
5.830
5.830
5.760
5.830
12,314
+0.06(+1.04%)
Aug 05, 2010
5.900
5.900
5.750
5.770
7,567
-0.01(-0.17%)
Aug 04, 2010
5.740
5.850
5.730
5.780
7,159
+0.03(+0.52%)
Aug 03, 2010
5.750
5.850
5.740
5.750
2,900
-0.02(-0.35%)
Aug 02, 2010
5.640
5.780
5.620
5.770
12,852
+0.19(+3.41%)
Jul 30, 2010
5.580
5.690
5.480
5.580
13,404
+0.10(+1.82%)
Jul 29, 2010
5.350
5.490
5.340
5.480
7,098
+0.12(+2.24%)
Jul 28, 2010
5.400
5.440
5.320
5.360
8,330
-0.07(-1.29%)
Jul 27, 2010
5.380
5.440
5.380
5.430
18,800
+0.05(+0.93%)
Jul 26, 2010
5.280
5.400
5.280
5.380
2,572
+0.00(+0.00%)
Jul 23, 2010
5.350
5.410
5.300
5.380
15,750
+0.05(+0.94%)
Jul 22, 2010
5.240
5.380
5.240
5.330
2,597
-0.06(-1.13%)
Jul 21, 2010
5.490
5.490
5.390
5.391
5,930
-0.05(-0.90%)
Jul 20, 2010
5.300
5.450
5.300
5.440
22,835
+0.09(+1.69%)
Jul 19, 2010
5.370
5.420
5.240
5.350
19,486
-0.07(-1.29%)
Jul 16, 2010
5.420
5.600
5.360
5.420
20,690
-0.17(-3.04%)
Jul 15, 2010
5.550
5.590
5.500
5.590
5,949
+0.00(+0.00%)
Jul 14, 2010
5.650
5.650
5.540
5.590
10,723
+0.01(+0.18%)
Jul 13, 2010
5.710
5.710
5.540
5.580
9,362
-0.03(-0.53%)
Jul 12, 2010
5.620
5.690
5.600
5.610
13,432
-0.07(-1.23%)
Jul 09, 2010
5.680
5.680
5.600
5.680
2,924
+0.03(+0.53%)
Jul 08, 2010
5.730
5.750
5.590
5.650
12,090
-0.11(-1.91%)
Jul 07, 2010
5.600
5.780
5.600
5.760
8,543
+0.21(+3.78%)
Jul 06, 2010
5.470
5.630
5.470
5.550
27,356
+0.08(+1.46%)
Jul 02, 2010
5.470
5.500
5.450
5.470
9,950
-0.02(-0.36%)
Jul 01, 2010
5.560
5.560
5.460
5.490
15,377
-0.08(-1.44%)
Jun 30, 2010
5.510
5.680
5.500
5.570
20,819
+0.02(+0.36%)
Jun 29, 2010
5.610
5.640
5.510
5.550
11,388
+0.20(+3.74%)
Jun 25, 2010
5.350
5.490
5.300
5.350
10,304
-0.02(-0.37%)
Jun 24, 2010
5.510
5.510
5.250
5.370
11,642
-0.29(-5.12%)
Jun 23, 2010
5.750
5.790
5.520
5.660
7,615
+0.03(+0.53%)
Jun 22, 2010
5.770
5.850
5.630
5.630
5,704
-0.08(-1.40%)
Jun 21, 2010
5.520
5.790
5.320
5.710
20,206
+0.28(+5.16%)
Jun 18, 2010
5.430
5.500
5.230
5.430
8,200
+0.01(+0.18%)
Jun 17, 2010
5.480
5.500
5.320
5.420
9,000
-0.03(-0.55%)
Jun 16, 2010
5.570
5.580
5.440
5.450
9,616
-0.07(-1.27%)
Jun 15, 2010
5.500
5.580
5.500
5.520
9,200
-0.03(-0.54%)
Jun 14, 2010
5.620
5.630
5.500
5.550
12,700
-0.06(-1.06%)
Jun 11, 2010
5.500
5.620
5.500
5.609
3,100
+0.03(+0.53%)
Jun 10, 2010
5.320
5.590
5.300
5.580
17,722
+0.25(+4.69%)
Jun 09, 2010
5.250
5.440
5.250
5.330
5,800
+0.04(+0.76%)
Jun 08, 2010
5.430
5.430
5.130
5.290
36,304
-0.13(-2.40%)
Jun 07, 2010
5.470
5.510
5.420
5.420
7,380
-0.03(-0.55%)
Jun 04, 2010
5.450
5.500
5.420
5.450
1,227
+0.02(+0.37%)
Jun 03, 2010
5.460
5.460
5.400
5.430
12,751
-0.03(-0.55%)
Jun 02, 2010
5.530
5.580
5.450
5.460
5,800
+0.02(+0.29%)
Jun 01, 2010
5.550
5.620
5.444
5.444
52,080
-0.01(-0.10%)
May 28, 2010
5.450
5.580
5.430
5.450
6,006
-0.10(-1.80%)
May 27, 2010
5.560
5.560
5.420
5.550
18,339
+0.05(+0.91%)
May 26, 2010
5.520
5.620
5.500
5.500
16,200
-0.02(-0.36%)
May 25, 2010
5.530
5.530
5.410
5.520
38,866
-0.06(-1.07%)
May 24, 2010
5.690
5.690
5.510
5.580
10,251
-0.06(-1.07%)
May 21, 2010
5.520
5.690
5.520
5.640
37,081
+0.09(+1.62%)
May 20, 2010
5.560
5.610
5.520
5.550
35,827
-0.21(-3.64%)
May 19, 2010
5.750
5.809
5.710
5.760
18,042
+0.07(+1.23%)
May 18, 2010
5.550
5.800
5.550
5.690
39,178
+0.19(+3.45%)
May 17, 2010
5.750
5.750
5.470
5.500
69,232
-0.18(-3.17%)
May 14, 2010
5.680
5.720
5.510
5.680
36,088
+0.07(+1.25%)
May 13, 2010
5.790
5.800
5.560
5.610
29,932
-0.17(-2.94%)
May 12, 2010
5.730
5.780
5.700
5.780
6,069
+0.09(+1.58%)
May 11, 2010
5.710
5.740
5.690
5.690
13,516
-0.02(-0.35%)
May 10, 2010
5.800
5.800
5.700
5.710
13,060
+0.20(+3.63%)
May 07, 2010
5.550
5.650
5.480
5.510
21,883
+0.03(+0.55%)
May 06, 2010
5.510
5.800
5.480
5.480
49,402
-0.15(-2.66%)
May 05, 2010
5.800
5.830
5.630
5.630
26,001
-0.20(-3.43%)
May 04, 2010
5.900
5.900
5.700
5.830
11,099
-0.12(-2.03%)
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.