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
Service Corp International
(NY:
SCI
)
71.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
9.440
9.520
9.416
9.440
730,472
+0.02(+0.26%)
Apr 28, 2011
9.544
9.585
9.352
9.416
643,125
-0.13(-1.34%)
Apr 27, 2011
9.392
9.560
9.328
9.544
996,174
+0.14(+1.54%)
Apr 26, 2011
9.256
9.432
9.232
9.400
838,510
+0.16(+1.74%)
Apr 25, 2011
9.296
9.296
9.167
9.240
617,275
-0.06(-0.69%)
Apr 21, 2011
9.368
9.384
9.272
9.304
428,617
-0.04(-0.43%)
Apr 20, 2011
9.352
9.408
9.300
9.344
738,594
+0.14(+1.48%)
Apr 19, 2011
9.151
9.248
9.119
9.208
655,215
+0.06(+0.70%)
Apr 18, 2011
9.216
9.224
8.959
9.143
1,239,536
-0.20(-2.15%)
Apr 15, 2011
9.063
9.352
9.063
9.344
1,032,750
+0.28(+3.10%)
Apr 14, 2011
9.047
9.119
9.015
9.063
506,233
-0.03(-0.35%)
Apr 13, 2011
9.071
9.159
9.047
9.095
475,982
+0.09(+0.98%)
Apr 12, 2011
9.023
9.079
8.935
9.007
589,279
-0.10(-1.05%)
Apr 11, 2011
9.159
9.191
9.047
9.103
448,080
-0.06(-0.70%)
Apr 08, 2011
9.287
9.310
9.075
9.167
517,369
-0.06(-0.61%)
Apr 07, 2011
9.231
9.446
9.175
9.223
1,516,076
-0.02(-0.26%)
Apr 06, 2011
9.287
9.302
9.079
9.247
870,154
+0.05(+0.52%)
Apr 05, 2011
9.071
9.255
8.863
9.199
1,805,010
+0.07(+0.79%)
Apr 04, 2011
9.263
9.374
9.091
9.127
1,842,876
-0.12(-1.30%)
Apr 01, 2011
8.903
9.295
8.887
9.247
2,204,498
+0.42(+4.70%)
Mar 31, 2011
8.783
8.887
8.744
8.831
858,015
+0.02(+0.27%)
Mar 30, 2011
8.608
8.887
8.608
8.807
919,210
+0.21(+2.41%)
Mar 29, 2011
8.528
8.624
8.432
8.600
1,297,076
+0.04(+0.47%)
Mar 28, 2011
8.624
8.736
8.512
8.560
1,390,012
-0.01(-0.09%)
Mar 25, 2011
8.592
8.696
8.560
8.568
1,088,871
+0.03(+0.37%)
Mar 24, 2011
8.704
8.744
8.536
8.536
1,940,699
-0.13(-1.47%)
Mar 23, 2011
8.624
8.768
8.552
8.664
1,035,044
+0.01(+0.09%)
Mar 22, 2011
8.736
8.760
8.616
8.656
539,839
-0.04(-0.46%)
Mar 21, 2011
8.680
8.720
8.648
8.696
1,313,000
+0.23(+2.74%)
Mar 18, 2011
8.632
8.632
8.161
8.464
2,060,087
-0.02(-0.28%)
Mar 17, 2011
8.488
8.552
8.464
8.488
815,395
+0.09(+1.05%)
Mar 16, 2011
8.464
8.528
8.320
8.400
1,010,558
-0.08(-0.94%)
Mar 15, 2011
8.448
8.552
8.432
8.480
895,106
-0.09(-1.03%)
Mar 14, 2011
8.624
8.704
8.464
8.568
1,053,069
-0.14(-1.56%)
Mar 11, 2011
8.640
8.744
8.560
8.704
640,579
+0.07(+0.83%)
Mar 10, 2011
8.688
8.736
8.584
8.632
852,063
-0.19(-2.17%)
Mar 09, 2011
8.807
8.895
8.688
8.823
862,064
-0.02(-0.18%)
Mar 08, 2011
8.704
8.903
8.624
8.839
1,152,273
+0.11(+1.28%)
Mar 07, 2011
8.783
8.846
8.632
8.728
1,106,156
-0.05(-0.55%)
Mar 04, 2011
8.775
8.799
8.680
8.775
985,094
-0.02(-0.27%)
Mar 03, 2011
8.712
8.823
8.672
8.799
1,241,062
+0.14(+1.57%)
Mar 02, 2011
8.504
8.768
8.504
8.664
1,412,397
+0.19(+2.26%)
Mar 01, 2011
8.696
8.752
8.400
8.472
1,619,268
-0.23(-2.66%)
Feb 28, 2011
8.696
8.752
8.624
8.704
2,138,712
+0.03(+0.37%)
Feb 25, 2011
8.368
8.672
8.344
8.672
2,332,246
+0.38(+4.62%)
Feb 24, 2011
8.424
8.448
8.248
8.288
2,438,592
-0.10(-1.14%)
Feb 23, 2011
8.608
8.656
8.296
8.384
1,831,281
-0.19(-2.23%)
Feb 22, 2011
8.815
8.831
8.528
8.576
2,420,666
-0.31(-3.50%)
Feb 18, 2011
8.879
8.911
8.768
8.887
2,713,266
+0.02(+0.18%)
Feb 17, 2011
8.791
8.943
8.768
8.871
1,723,425
+0.03(+0.36%)
Feb 16, 2011
8.871
8.983
8.783
8.839
2,087,932
+0.00(+0.00%)
Feb 15, 2011
8.855
8.903
8.760
8.839
1,429,709
-0.04(-0.45%)
Feb 14, 2011
8.855
8.983
8.783
8.879
1,472,630
+0.03(+0.36%)
Feb 11, 2011
8.576
8.983
8.464
8.847
3,636,318
+0.24(+2.78%)
Feb 10, 2011
7.274
8.656
7.274
8.608
7,063,545
+1.35(+18.59%)
Feb 09, 2011
7.306
7.330
7.250
7.258
898,321
-0.06(-0.87%)
Feb 08, 2011
7.186
7.322
7.186
7.322
778,278
+0.13(+1.78%)
Feb 07, 2011
7.178
7.210
7.116
7.194
890,818
+0.02(+0.33%)
Feb 04, 2011
7.123
7.170
7.059
7.170
737,118
+0.06(+0.79%)
Feb 03, 2011
7.043
7.147
6.931
7.115
591,238
+0.05(+0.68%)
Feb 02, 2011
7.123
7.163
7.019
7.067
886,497
-0.09(-1.23%)
Feb 01, 2011
6.979
7.178
6.891
7.155
1,048,479
+0.23(+3.34%)
Jan 31, 2011
6.955
7.003
6.899
6.923
950,728
+0.00(+0.00%)
Jan 28, 2011
7.011
7.043
6.899
6.923
846,731
-0.09(-1.25%)
Jan 27, 2011
6.915
7.051
6.883
7.011
893,951
+0.07(+1.04%)
Jan 26, 2011
6.923
6.947
6.859
6.939
655,065
+0.06(+0.93%)
Jan 25, 2011
6.891
6.939
6.787
6.875
782,110
-0.06(-0.92%)
Jan 24, 2011
6.851
6.967
6.835
6.939
724,643
+0.08(+1.16%)
Jan 21, 2011
6.907
6.923
6.843
6.859
675,450
+0.02(+0.23%)
Jan 20, 2011
6.835
6.931
6.787
6.843
810,383
-0.02(-0.35%)
Jan 19, 2011
6.891
6.947
6.795
6.867
1,428,961
-0.06(-0.81%)
Jan 18, 2011
6.803
6.923
6.675
6.923
1,728,090
+0.09(+1.28%)
Jan 14, 2011
6.715
6.851
6.683
6.835
1,253,815
+0.10(+1.54%)
Jan 13, 2011
6.659
6.748
6.651
6.731
1,452,091
+0.06(+0.84%)
Jan 12, 2011
6.580
6.699
6.532
6.675
979,988
+0.16(+2.45%)
Jan 11, 2011
6.500
6.548
6.404
6.516
1,102,731
+0.02(+0.24%)
Jan 10, 2011
6.404
6.548
6.357
6.500
1,389,497
+0.05(+0.74%)
Jan 07, 2011
6.587
6.603
6.428
6.452
895,498
-0.12(-1.81%)
Jan 06, 2011
6.524
6.611
6.452
6.571
1,074,482
+0.04(+0.61%)
Jan 05, 2011
6.492
6.587
6.436
6.532
1,359,669
+0.01(+0.12%)
Jan 04, 2011
6.619
6.635
6.484
6.524
825,921
-0.08(-1.20%)
Jan 03, 2011
6.595
6.698
6.579
6.603
1,362,920
+0.05(+0.73%)
Dec 31, 2010
6.563
6.635
6.500
6.555
678,785
-0.02(-0.36%)
Dec 30, 2010
6.563
6.643
6.563
6.579
652,228
+0.00(+0.00%)
Dec 29, 2010
6.555
6.635
6.555
6.579
396,430
+0.02(+0.36%)
Dec 28, 2010
6.611
6.611
6.548
6.555
570,119
-0.07(-1.08%)
Dec 27, 2010
6.532
6.651
6.532
6.627
459,675
+0.05(+0.72%)
Dec 23, 2010
6.611
6.651
6.579
6.579
967,123
-0.01(-0.12%)
Dec 22, 2010
6.603
6.651
6.579
6.587
1,081,325
+0.01(+0.12%)
Dec 21, 2010
6.579
6.627
6.524
6.579
1,309,810
+0.02(+0.36%)
Dec 20, 2010
6.619
6.619
6.532
6.555
674,028
-0.02(-0.36%)
Dec 17, 2010
6.508
6.627
6.444
6.579
1,232,647
+0.08(+1.22%)
Dec 16, 2010
6.524
6.587
6.476
6.500
1,033,220
-0.04(-0.61%)
Dec 15, 2010
6.619
6.691
6.516
6.540
1,763,625
-0.10(-1.56%)
Dec 14, 2010
6.691
6.706
6.627
6.643
949,021
-0.04(-0.59%)
Dec 13, 2010
6.738
6.746
6.659
6.683
1,316,030
-0.05(-0.71%)
Dec 10, 2010
6.667
6.738
6.651
6.730
781,154
+0.06(+0.95%)
Dec 09, 2010
6.611
6.667
6.551
6.667
1,279,691
+0.08(+1.21%)
Dec 08, 2010
6.571
6.619
6.532
6.587
991,031
+0.02(+0.24%)
Dec 07, 2010
6.595
6.643
6.548
6.571
895,164
+0.02(+0.36%)
Dec 06, 2010
6.420
6.587
6.412
6.548
854,679
+0.10(+1.48%)
Dec 03, 2010
6.476
6.516
6.412
6.452
1,453,943
-0.03(-0.49%)
Dec 02, 2010
6.484
6.563
6.484
6.484
1,403,696
-0.01(-0.12%)
Dec 01, 2010
6.500
6.579
6.460
6.492
1,387,294
+0.09(+1.36%)
Nov 30, 2010
6.468
6.508
6.357
6.404
2,037,960
-0.11(-1.71%)
Nov 29, 2010
6.452
6.524
6.389
6.516
1,300,279
+0.00(+0.00%)
Nov 26, 2010
6.420
6.540
6.420
6.516
554,541
+0.03(+0.49%)
Nov 24, 2010
6.365
6.484
6.484
6.484
1,466,350
+0.15(+2.38%)
Nov 23, 2010
6.285
6.357
6.246
6.333
1,122,495
-0.03(-0.50%)
Nov 22, 2010
6.309
6.412
6.293
6.365
877,431
+0.00(+0.00%)
Nov 19, 2010
6.269
6.397
6.246
6.365
1,211,779
+0.05(+0.75%)
Nov 18, 2010
6.389
6.397
6.317
6.317
1,271,896
+0.00(+0.00%)
Nov 17, 2010
6.246
6.333
6.190
6.317
1,281,536
+0.07(+1.14%)
Nov 16, 2010
6.277
6.309
6.182
6.246
1,196,718
-0.08(-1.26%)
Nov 15, 2010
6.381
6.404
6.301
6.325
1,180,254
-0.03(-0.50%)
Nov 12, 2010
6.341
6.420
6.317
6.357
1,287,563
-0.04(-0.62%)
Nov 11, 2010
6.309
6.428
6.309
6.397
1,766,449
+0.05(+0.75%)
Nov 10, 2010
6.420
6.460
6.309
6.349
3,613,781
-0.06(-0.87%)
Nov 09, 2010
6.508
6.516
6.397
6.404
1,426,007
-0.10(-1.59%)
Nov 08, 2010
6.548
6.587
6.476
6.508
920,950
-0.07(-1.09%)
Nov 05, 2010
6.548
6.619
6.532
6.579
1,239,998
+0.02(+0.36%)
Nov 04, 2010
6.627
6.667
6.548
6.555
2,215,970
-0.01(-0.12%)
Nov 03, 2010
6.579
6.619
6.476
6.563
902,144
-0.03(-0.48%)
Nov 02, 2010
6.611
6.643
6.548
6.595
1,045,630
+0.05(+0.73%)
Nov 01, 2010
6.611
6.619
6.476
6.548
734,182
-0.03(-0.48%)
Oct 29, 2010
6.548
6.659
6.548
6.579
844,209
+0.01(+0.12%)
Oct 28, 2010
6.722
6.722
6.381
6.571
1,306,293
-0.14(-2.13%)
Oct 27, 2010
6.698
6.770
6.595
6.714
1,272,165
-0.11(-1.63%)
Oct 25, 2010
6.881
6.913
6.810
6.826
540,289
-0.01(-0.12%)
Oct 22, 2010
6.802
6.897
6.786
6.834
368,553
+0.03(+0.47%)
Oct 21, 2010
6.857
6.889
6.738
6.802
471,641
-0.03(-0.47%)
Oct 20, 2010
6.770
6.889
6.722
6.834
637,515
+0.11(+1.65%)
Oct 19, 2010
6.794
6.842
6.667
6.722
552,178
-0.17(-2.53%)
Oct 18, 2010
6.834
6.897
6.802
6.897
647,710
+0.06(+0.81%)
Oct 15, 2010
6.969
7.000
6.810
6.842
519,024
-0.07(-1.03%)
Oct 14, 2010
6.937
6.977
6.826
6.913
1,170,856
-0.04(-0.57%)
Oct 13, 2010
6.842
7.056
6.794
6.953
1,198,244
+0.17(+2.46%)
Oct 12, 2010
6.794
6.810
6.723
6.786
367,062
-0.02(-0.23%)
Oct 11, 2010
6.825
6.849
6.778
6.802
392,436
-0.03(-0.46%)
Oct 08, 2010
6.833
6.865
6.715
6.833
577,212
+0.09(+1.29%)
Oct 07, 2010
6.794
6.825
6.707
6.746
477,827
+0.00(+0.00%)
Oct 06, 2010
6.746
6.833
6.699
6.746
546,774
-0.03(-0.47%)
Oct 05, 2010
6.715
6.849
6.659
6.778
795,212
+0.15(+2.27%)
Oct 04, 2010
6.833
6.865
6.580
6.628
1,042,799
-0.25(-3.57%)
Oct 01, 2010
6.873
6.905
6.715
6.873
984,676
+0.05(+0.77%)
Sep 30, 2010
6.820
6.920
6.667
6.820
90,024
+0.22(+3.40%)
Sep 29, 2010
6.683
6.762
6.596
6.596
2,082,857
-0.10(-1.53%)
Sep 28, 2010
6.675
6.709
6.566
6.699
908,370
+0.02(+0.36%)
Sep 27, 2010
6.699
6.738
6.644
6.675
716,738
-0.03(-0.47%)
Sep 24, 2010
6.612
6.738
6.580
6.707
1,021,354
+0.20(+3.04%)
Sep 23, 2010
6.509
6.628
6.485
6.509
265
-0.09(-1.44%)
Sep 22, 2010
6.588
6.794
6.564
6.604
899,637
-0.02(-0.36%)
Sep 21, 2010
6.628
6.746
6.604
6.628
978,747
-0.01(-0.12%)
Sep 20, 2010
6.612
6.731
6.564
6.636
1,314,428
+0.03(+0.48%)
Sep 17, 2010
6.604
6.723
6.588
6.604
2,392,513
-0.02(-0.24%)
Sep 15, 2010
6.517
6.691
6.462
6.620
907,931
+0.10(+1.58%)
Sep 14, 2010
6.644
6.675
6.517
6.517
1,131,859
-0.16(-2.37%)
Sep 13, 2010
6.667
6.770
6.628
6.675
1,116,584
+0.06(+0.96%)
Sep 10, 2010
6.612
6.636
6.517
6.612
589,448
+0.04(+0.60%)
Sep 09, 2010
6.438
6.612
6.438
6.572
1,153,470
+0.20(+3.10%)
Sep 08, 2010
6.422
6.438
6.351
6.375
757,712
-0.02(-0.25%)
Sep 07, 2010
6.430
6.454
6.327
6.390
342
-0.08(-1.22%)
Sep 03, 2010
6.430
6.509
6.406
6.470
474,259
+0.11(+1.74%)
Sep 02, 2010
6.296
6.359
6.256
6.359
1,168
+0.02(+0.25%)
Sep 01, 2010
6.185
6.343
6.114
6.343
1,088,821
+0.23(+3.75%)
Aug 31, 2010
6.106
6.209
6.050
6.114
6,195
-0.07(-1.15%)
Aug 30, 2010
6.296
6.367
6.169
6.185
722,011
-0.15(-2.37%)
Aug 27, 2010
6.335
6.343
6.122
6.335
794,804
+0.08(+1.26%)
Aug 26, 2010
6.240
6.311
6.185
6.256
779,878
+0.02(+0.38%)
Aug 25, 2010
6.082
6.272
6.082
6.232
717,221
+0.09(+1.42%)
Aug 24, 2010
6.098
6.264
6.082
6.145
429
-0.05(-0.77%)
Aug 23, 2010
6.319
6.383
6.177
6.193
582,965
-0.11(-1.76%)
Aug 20, 2010
6.224
6.319
6.161
6.303
457,563
+0.01(+0.13%)
Aug 19, 2010
6.422
6.470
6.264
6.296
429
-0.21(-3.28%)
Aug 18, 2010
6.501
6.596
6.462
6.509
637,028
+0.01(+0.12%)
Aug 17, 2010
6.533
6.572
6.422
6.501
584,701
+0.03(+0.49%)
Aug 16, 2010
6.414
6.501
6.351
6.470
523,137
+0.03(+0.49%)
Aug 13, 2010
6.438
6.509
6.343
6.438
661,127
-0.01(-0.12%)
Aug 12, 2010
6.390
6.509
6.327
6.446
764,999
-0.01(-0.12%)
Aug 11, 2010
6.612
6.636
6.438
6.454
976,283
-0.30(-4.45%)
Aug 10, 2010
6.810
6.865
6.707
6.754
755,000
-0.15(-2.18%)
Aug 09, 2010
6.841
6.920
6.818
6.905
456,617
+0.09(+1.28%)
Aug 06, 2010
6.818
6.857
6.651
6.818
778,703
+0.03(+0.47%)
Aug 05, 2010
6.825
6.871
6.754
6.786
495,797
-0.09(-1.27%)
Aug 04, 2010
6.841
6.905
6.786
6.873
1,031,788
+0.08(+1.16%)
Aug 03, 2010
6.865
6.908
6.778
6.794
1,187,904
-0.08(-1.15%)
Aug 02, 2010
6.731
6.889
6.715
6.873
1,316,172
+0.13(+2.00%)
Jul 30, 2010
6.738
6.770
6.470
6.738
1,968,591
+0.06(+0.83%)
Jul 29, 2010
5.781
6.723
5.781
6.683
2,404,148
+0.55(+8.89%)
Jul 28, 2010
6.137
6.240
6.118
6.137
256
-0.10(-1.65%)
Jul 27, 2010
6.240
6.311
6.193
6.240
343
-0.02(-0.25%)
Jul 26, 2010
6.074
6.256
6.042
6.256
869,226
+0.15(+2.46%)
Jul 23, 2010
5.948
6.106
5.916
6.106
1,425,795
+0.16(+2.66%)
Jul 22, 2010
5.884
6.019
5.829
5.948
812,629
+0.14(+2.45%)
Jul 21, 2010
5.955
5.955
5.789
5.805
702,663
-0.13(-2.13%)
Jul 20, 2010
5.932
5.932
5.726
5.932
261
+0.05(+0.81%)
Jul 19, 2010
5.853
5.900
5.758
5.884
643,696
+0.03(+0.54%)
Jul 16, 2010
5.853
6.129
5.837
5.853
1,275,161
-0.28(-4.64%)
Jul 15, 2010
6.201
6.272
6.050
6.137
992,758
-0.08(-1.27%)
Jul 14, 2010
6.153
6.288
6.090
6.216
1,215,453
+0.06(+0.90%)
Jul 13, 2010
6.011
6.169
5.979
6.161
1,136,011
+0.13(+2.16%)
Jul 12, 2010
5.979
6.066
5.924
6.031
914,430
+0.00(+0.07%)
Jul 09, 2010
6.027
6.074
5.924
6.027
777,867
+0.03(+0.52%)
Jul 08, 2010
5.901
6.027
5.893
5.995
1,355,736
+0.13(+2.28%)
Jul 07, 2010
5.618
5.877
5.594
5.861
1,679,491
+0.24(+4.20%)
Jul 06, 2010
5.775
5.861
5.578
5.625
8,198
-0.12(-2.05%)
Jul 02, 2010
5.743
5.814
5.665
5.743
1,246,296
-0.02(-0.41%)
Jul 01, 2010
5.869
5.909
5.704
5.767
3,499,559
-0.06(-0.95%)
Jun 30, 2010
5.901
5.979
5.806
5.822
5,616
-0.09(-1.60%)
Jun 29, 2010
6.074
6.121
5.901
5.917
1,721,798
-0.28(-4.45%)
Jun 25, 2010
6.192
6.247
6.097
6.192
1,344,164
-0.02(-0.25%)
Jun 24, 2010
6.278
6.310
6.200
6.208
1,177,469
-0.12(-1.87%)
Jun 23, 2010
6.412
6.428
6.271
6.326
776,780
-0.09(-1.47%)
Jun 22, 2010
6.609
6.656
6.420
6.420
852,744
-0.16(-2.39%)
Jun 21, 2010
6.727
6.798
6.538
6.577
947,709
-0.06(-0.95%)
Jun 18, 2010
6.640
6.680
6.585
6.640
944,017
-0.02(-0.24%)
Jun 17, 2010
6.632
6.703
6.554
6.656
911,174
+0.04(+0.59%)
Jun 16, 2010
6.585
6.680
6.514
6.617
1,039,857
-0.03(-0.47%)
Jun 15, 2010
6.514
6.664
6.507
6.648
787,786
+0.17(+2.67%)
Jun 14, 2010
6.514
6.632
6.467
6.475
1,560,107
+0.00(+0.00%)
Jun 11, 2010
6.412
6.530
6.381
6.475
973,081
+0.02(+0.24%)
Jun 10, 2010
6.357
6.475
6.357
6.459
939,275
+0.18(+2.88%)
Jun 09, 2010
6.349
6.491
6.239
6.278
1,597,290
-0.05(-0.75%)
Jun 08, 2010
6.318
6.389
6.223
6.326
2,861,574
+0.01(+0.12%)
Jun 07, 2010
6.428
6.452
6.231
6.318
3,077,773
-0.13(-1.95%)
Jun 04, 2010
6.444
6.648
6.420
6.444
2,190,373
-0.32(-4.77%)
Jun 03, 2010
6.640
6.774
6.640
6.766
2,090,751
+0.09(+1.30%)
Jun 02, 2010
6.585
6.695
6.514
6.680
1,181,798
+0.11(+1.68%)
Jun 01, 2010
6.656
6.664
6.562
6.570
3,465,893
-0.15(-2.22%)
May 28, 2010
6.719
6.813
6.640
6.719
1,383,374
-0.06(-0.81%)
May 27, 2010
6.648
6.782
6.617
6.774
6,105,226
+0.27(+4.11%)
May 26, 2010
6.420
6.672
6.381
6.507
3,746,045
+0.13(+1.97%)
May 25, 2010
6.302
6.389
6.208
6.381
3,046,234
-0.11(-1.70%)
May 24, 2010
6.577
6.625
6.475
6.491
3,478,933
-0.13(-1.90%)
May 21, 2010
6.318
6.625
6.255
6.617
4,897,969
+0.20(+3.19%)
May 20, 2010
6.396
6.507
6.341
6.412
5,822,956
-0.20(-2.98%)
May 19, 2010
6.507
6.617
6.436
6.609
3,494,915
+0.06(+0.96%)
May 18, 2010
6.648
6.806
6.538
6.546
2,058,716
-0.02(-0.36%)
May 17, 2010
6.766
6.829
6.444
6.570
3,814,824
-0.18(-2.68%)
May 14, 2010
6.750
6.963
6.735
6.750
1,717,568
-0.24(-3.38%)
May 13, 2010
7.034
7.089
6.971
6.987
3,803,232
-0.04(-0.56%)
May 12, 2010
6.908
7.089
6.908
7.026
1,598,739
+0.12(+1.71%)
May 11, 2010
6.939
7.042
6.884
6.908
2,116,184
+0.03(+0.46%)
May 10, 2010
6.806
6.876
6.774
6.876
2,628,323
+0.35(+5.30%)
May 07, 2010
6.680
6.758
6.467
6.530
3,666,642
-0.05(-0.72%)
May 06, 2010
6.577
7.152
6.286
6.577
127
-0.36(-5.22%)
May 05, 2010
7.057
7.135
6.932
6.939
1,858,122
-0.09(-1.23%)
May 04, 2010
7.199
7.223
7.002
7.026
1,731,889
-0.28(-3.88%)
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.