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
Pagnie Financiere RI ADR
(OP:
CFRUY
)
16.71
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2012
6.190
6.202
6.110
6.130
1,523,400
-0.14(-2.23%)
Apr 27, 2012
6.350
6.350
6.230
6.270
53,084
+0.02(+0.32%)
Apr 26, 2012
6.200
6.290
6.200
6.250
261,828
+0.09(+1.46%)
Apr 25, 2012
6.140
6.230
6.041
6.160
4,648,919
+0.18(+3.01%)
Apr 24, 2012
6.000
6.070
5.950
5.980
5,020,951
+0.08(+1.36%)
Apr 23, 2012
5.880
5.930
5.846
5.900
6,528,177
-0.16(-2.64%)
Apr 20, 2012
6.000
6.080
6.000
6.060
19,141
+0.01(+0.17%)
Apr 19, 2012
6.110
6.120
6.000
6.050
85,090
-0.06(-0.98%)
Apr 18, 2012
6.150
6.150
6.070
6.110
23,699
-0.09(-1.45%)
Apr 17, 2012
6.110
6.230
6.110
6.200
85,150
+0.02(+0.32%)
Apr 16, 2012
6.110
6.220
6.090
6.180
22,549
+0.18(+3.00%)
Apr 13, 2012
6.070
6.070
5.970
6.000
131,591
-0.20(-3.23%)
Apr 12, 2012
6.080
6.230
6.080
6.200
16,603
+0.11(+1.81%)
Apr 11, 2012
6.080
6.131
6.050
6.090
15,181
+0.09(+1.50%)
Apr 10, 2012
6.130
6.140
5.970
6.000
32,404
-0.18(-2.91%)
Apr 09, 2012
6.060
6.200
6.060
6.180
38,395
-0.02(-0.32%)
Apr 05, 2012
6.180
6.230
6.170
6.200
55,984
-0.03(-0.48%)
Apr 04, 2012
6.280
6.280
6.160
6.230
17,125
-0.12(-1.89%)
Apr 03, 2012
6.430
6.450
6.330
6.350
76,608
+0.01(+0.16%)
Apr 02, 2012
6.250
6.390
6.250
6.340
28,697
+0.12(+1.93%)
Mar 30, 2012
6.140
6.260
6.140
6.220
19,638
+0.07(+1.14%)
Mar 29, 2012
6.080
6.190
6.050
6.150
85,270
-0.05(-0.81%)
Mar 28, 2012
6.250
6.250
6.150
6.200
20,028
-0.01(-0.16%)
Mar 27, 2012
6.240
6.270
6.210
6.210
28,325
-0.04(-0.66%)
Mar 26, 2012
6.160
6.260
6.160
6.251
376,914
+0.17(+2.81%)
Mar 23, 2012
6.040
6.120
6.030
6.080
12,840
-0.05(-0.82%)
Mar 22, 2012
6.190
6.190
6.090
6.130
20,635
-0.16(-2.54%)
Mar 21, 2012
6.350
6.350
6.250
6.290
10,225
+0.00(+0.00%)
Mar 20, 2012
6.240
6.340
6.240
6.290
13,243
-0.08(-1.26%)
Mar 19, 2012
6.358
6.410
6.340
6.370
18,501
-0.01(-0.16%)
Mar 16, 2012
6.470
6.490
6.340
6.380
48,789
-0.04(-0.62%)
Mar 15, 2012
6.350
6.430
6.310
6.420
96,536
+0.06(+0.94%)
Mar 14, 2012
6.370
6.400
6.310
6.360
45,722
+0.00(+0.00%)
Mar 13, 2012
6.330
6.410
6.310
6.360
19,223
+0.13(+2.09%)
Mar 12, 2012
6.200
6.290
6.200
6.230
17,232
+0.16(+2.64%)
Mar 09, 2012
6.080
6.110
6.040
6.070
435,452
-0.07(-1.14%)
Mar 08, 2012
6.130
6.190
6.080
6.140
43,507
+0.14(+2.33%)
Mar 07, 2012
5.890
6.100
5.870
6.000
62,373
+0.17(+2.92%)
Mar 06, 2012
5.870
5.880
5.770
5.830
23,145
-0.27(-4.43%)
Mar 05, 2012
6.035
6.110
6.030
6.100
17,368
+0.03(+0.49%)
Mar 02, 2012
6.110
6.110
6.030
6.070
17,261
-0.03(-0.49%)
Mar 01, 2012
6.110
6.140
6.100
6.100
17,200
-0.01(-0.16%)
Feb 29, 2012
6.190
6.220
6.070
6.110
48,980
+0.03(+0.49%)
Feb 28, 2012
6.020
6.090
6.020
6.080
23,787
+0.09(+1.50%)
Feb 27, 2012
5.900
5.990
5.900
5.990
21,810
-0.01(-0.17%)
Feb 24, 2012
6.040
6.050
6.000
6.000
33,872
-0.04(-0.66%)
Feb 23, 2012
5.980
6.070
5.950
6.040
36,163
+0.08(+1.34%)
Feb 22, 2012
5.930
6.010
5.920
5.960
30,880
+0.01(+0.17%)
Feb 21, 2012
5.950
6.000
5.920
5.950
285,047
+0.03(+0.51%)
Feb 17, 2012
5.870
5.930
5.860
5.920
201,696
+0.02(+0.34%)
Feb 16, 2012
5.800
5.900
5.800
5.900
21,795
+0.10(+1.72%)
Feb 15, 2012
5.810
5.810
5.740
5.800
14,741
+0.03(+0.52%)
Feb 14, 2012
5.750
5.770
5.680
5.770
36,654
+0.02(+0.35%)
Feb 13, 2012
5.750
5.790
5.730
5.750
37,735
+0.06(+1.05%)
Feb 10, 2012
5.630
5.770
5.630
5.690
15,435
-0.05(-0.87%)
Feb 09, 2012
5.780
5.820
5.740
5.740
45,581
-0.04(-0.78%)
Feb 08, 2012
5.780
5.850
5.780
5.785
33,174
-0.09(-1.62%)
Feb 07, 2012
5.790
5.890
5.790
5.880
15,651
-0.11(-1.84%)
Feb 06, 2012
5.920
5.990
5.920
5.990
17,427
-0.05(-0.83%)
Feb 03, 2012
5.960
6.040
5.960
6.040
28,677
+0.09(+1.51%)
Feb 02, 2012
5.890
5.970
5.880
5.950
117,409
+0.08(+1.36%)
Feb 01, 2012
5.800
5.920
5.800
5.870
24,318
+0.21(+3.71%)
Jan 31, 2012
5.650
5.660
5.570
5.660
118,758
+0.10(+1.80%)
Jan 30, 2012
5.540
5.590
5.490
5.560
34,848
-0.12(-2.11%)
Jan 27, 2012
5.690
5.750
5.660
5.680
25,417
+0.01(+0.18%)
Jan 26, 2012
5.750
5.750
5.660
5.670
1,344,057
+0.02(+0.35%)
Jan 25, 2012
5.580
5.710
5.560
5.650
42,182
+0.02(+0.36%)
Jan 24, 2012
5.600
5.660
5.590
5.630
32,954
-0.02(-0.35%)
Jan 23, 2012
5.650
5.740
5.610
5.650
20,166
-0.02(-0.35%)
Jan 20, 2012
5.610
5.670
5.610
5.670
10,827
+0.08(+1.43%)
Jan 19, 2012
5.600
5.650
5.580
5.590
27,821
+0.04(+0.72%)
Jan 18, 2012
5.440
5.600
5.440
5.550
20,680
+0.21(+3.93%)
Jan 17, 2012
5.380
5.430
5.330
5.340
31,335
+0.09(+1.71%)
Jan 13, 2012
5.220
5.280
5.180
5.250
24,380
-0.10(-1.87%)
Jan 12, 2012
5.290
5.350
5.250
5.350
24,070
+0.16(+3.08%)
Jan 11, 2012
5.180
5.240
5.160
5.190
71,382
-0.08(-1.52%)
Jan 10, 2012
5.350
5.360
5.270
5.270
76,009
+0.06(+1.15%)
Jan 09, 2012
5.180
5.270
5.180
5.210
18,662
+0.11(+2.16%)
Jan 06, 2012
5.100
5.150
5.070
5.100
81,452
+0.02(+0.39%)
Jan 05, 2012
5.180
5.180
5.070
5.080
54,479
-0.08(-1.55%)
Jan 04, 2012
5.180
5.250
5.150
5.160
293,940
+0.14(+2.79%)
Dec 30, 2011
5.010
5.060
5.000
5.020
93,917
+0.03(+0.60%)
Dec 29, 2011
4.940
5.020
4.920
4.990
52,677
+0.08(+1.63%)
Dec 28, 2011
5.020
5.020
4.900
4.910
28,682
-0.18(-3.54%)
Dec 27, 2011
5.000
5.120
5.000
5.090
166,273
+0.07(+1.39%)
Dec 23, 2011
4.980
5.050
4.960
5.020
42,743
+0.05(+1.01%)
Dec 21, 2011
4.950
5.000
4.910
4.970
22,526
+0.02(+0.40%)
Dec 20, 2011
4.870
4.980
4.870
4.950
92,658
+0.26(+5.54%)
Dec 19, 2011
4.800
4.830
4.690
4.690
31,736
-0.01(-0.21%)
Dec 16, 2011
4.810
4.835
4.700
4.700
6,071,767
-0.12(-2.49%)
Dec 15, 2011
4.860
4.870
4.760
4.820
1,238,634
+0.04(+0.84%)
Dec 14, 2011
4.860
4.860
4.720
4.780
40,644
-0.08(-1.65%)
Dec 13, 2011
4.990
5.030
4.860
4.860
74,243
-0.23(-4.52%)
Dec 12, 2011
5.140
5.140
5.050
5.090
67,530
-0.21(-3.96%)
Dec 09, 2011
5.250
5.300
5.220
5.300
63,097
+0.14(+2.71%)
Dec 08, 2011
5.260
5.290
5.160
5.160
213,327
-0.25(-4.62%)
Dec 07, 2011
5.260
5.420
5.250
5.410
757,801
+0.09(+1.69%)
Dec 06, 2011
5.290
5.370
5.250
5.320
103,285
-0.05(-0.93%)
Dec 05, 2011
5.420
5.440
5.330
5.370
39,477
+0.06(+1.13%)
Dec 02, 2011
5.410
5.410
5.310
5.310
65,769
+0.01(+0.19%)
Dec 01, 2011
5.320
5.380
5.270
5.300
60,139
-0.10(-1.85%)
Nov 30, 2011
5.320
5.400
5.290
5.400
44,737
+0.41(+8.22%)
Nov 29, 2011
4.960
5.070
4.960
4.990
49,552
-0.07(-1.38%)
Nov 28, 2011
5.080
5.120
5.010
5.060
55,134
+0.30(+6.30%)
Nov 25, 2011
4.790
4.830
4.740
4.760
12,276
+0.00(+0.00%)
Nov 23, 2011
4.750
4.760
4.670
4.760
236,373
-0.03(-0.63%)
Nov 22, 2011
4.910
4.960
4.780
4.790
3,290,228
-0.10(-2.04%)
Nov 21, 2011
4.980
4.980
4.850
4.890
2,592,918
-0.28(-5.42%)
Nov 18, 2011
5.160
5.210
5.100
5.170
23,553
+0.04(+0.78%)
Nov 17, 2011
5.180
5.200
5.080
5.130
209,355
-0.11(-2.10%)
Nov 16, 2011
5.270
5.330
5.240
5.240
117,804
-0.08(-1.50%)
Nov 15, 2011
5.350
5.390
5.270
5.320
1,163,053
-0.10(-1.85%)
Nov 14, 2011
5.410
5.470
5.370
5.420
6,882
+0.09(+1.69%)
Nov 11, 2011
5.330
5.420
5.320
5.330
14,850
+0.01(+0.19%)
Nov 10, 2011
5.370
5.370
5.240
5.320
35,094
+0.17(+3.30%)
Nov 09, 2011
5.270
5.330
5.140
5.150
2,241,039
-0.43(-7.71%)
Nov 08, 2011
5.520
5.580
5.420
5.580
13,812
+0.30(+5.68%)
Nov 07, 2011
5.270
5.320
5.250
5.280
13,805
-0.07(-1.31%)
Nov 04, 2011
5.350
5.430
5.300
5.350
20,591
-0.20(-3.60%)
Nov 03, 2011
5.380
5.610
5.380
5.550
18,493
+0.13(+2.40%)
Nov 02, 2011
5.420
5.520
5.390
5.420
132,128
+0.10(+1.88%)
Nov 01, 2011
5.210
5.380
5.210
5.320
933,156
-0.26(-4.66%)
Oct 31, 2011
5.830
5.830
5.580
5.580
266,675
-0.42(-7.00%)
Oct 28, 2011
6.000
6.090
5.990
6.000
919,870
+0.04(+0.67%)
Oct 27, 2011
5.870
6.050
5.840
5.960
98,639
+0.41(+7.39%)
Oct 26, 2011
5.620
5.620
5.440
5.550
129,067
+0.08(+1.46%)
Oct 25, 2011
5.530
5.550
5.470
5.470
36,446
-0.06(-1.08%)
Oct 24, 2011
5.460
5.550
5.460
5.530
40,224
+0.18(+3.36%)
Oct 21, 2011
5.290
5.430
5.290
5.350
11,911
+0.16(+3.08%)
Oct 20, 2011
5.170
5.200
5.060
5.190
268,473
+0.06(+1.17%)
Oct 19, 2011
5.150
5.190
5.060
5.130
29,194
-0.10(-1.91%)
Oct 18, 2011
5.120
5.240
5.110
5.230
2,511,012
+0.14(+2.75%)
Oct 17, 2011
5.210
5.210
5.090
5.090
56,280
-0.22(-4.14%)
Oct 14, 2011
5.270
5.320
5.250
5.310
16,173
+0.09(+1.72%)
Oct 13, 2011
5.250
5.310
5.140
5.220
14,130
-0.06(-1.14%)
Oct 12, 2011
5.200
5.310
5.200
5.280
24,071
+0.21(+4.14%)
Oct 11, 2011
5.000
5.160
4.970
5.070
82,058
-0.02(-0.39%)
Oct 10, 2011
5.020
5.150
4.990
5.090
365,754
+0.29(+6.04%)
Oct 07, 2011
4.810
4.968
4.740
4.800
308,727
+0.00(+0.00%)
Oct 06, 2011
4.710
4.800
4.700
4.800
48,678
+0.25(+5.49%)
Oct 05, 2011
4.560
4.600
4.500
4.550
19,733
+0.09(+2.02%)
Oct 04, 2011
4.200
4.460
4.150
4.460
153,086
+0.19(+4.45%)
Oct 03, 2011
4.370
4.500
4.250
4.270
282,547
-0.15(-3.39%)
Sep 30, 2011
4.520
4.540
4.420
4.420
66,220
-0.30(-6.36%)
Sep 29, 2011
4.970
4.970
4.630
4.720
211,633
-0.32(-6.35%)
Sep 28, 2011
5.190
5.220
5.040
5.040
51,983
-0.15(-2.89%)
Sep 27, 2011
5.160
5.300
5.140
5.190
79,072
+0.28(+5.70%)
Sep 26, 2011
4.920
5.010
4.820
4.910
22,467
-0.02(-0.41%)
Sep 23, 2011
4.780
4.970
4.730
4.930
41,715
+0.01(+0.20%)
Sep 22, 2011
4.940
4.970
4.790
4.920
196,263
-0.38(-7.17%)
Sep 21, 2011
5.460
5.480
5.300
5.300
88,904
-0.11(-2.03%)
Sep 20, 2011
5.470
5.560
5.410
5.410
58,485
+0.01(+0.19%)
Sep 19, 2011
5.320
5.400
5.260
5.400
290,682
-0.23(-4.09%)
Sep 16, 2011
5.600
5.660
5.540
5.630
24,767
+0.06(+1.08%)
Sep 15, 2011
5.580
5.640
5.510
5.570
35,229
+0.04(+0.72%)
Sep 14, 2011
5.400
5.580
5.360
5.530
287,044
+0.36(+6.96%)
Sep 13, 2011
5.100
5.200
5.060
5.170
339,831
+0.00(+0.00%)
Sep 12, 2011
5.010
5.170
4.990
5.170
20,207
+0.01(+0.29%)
Sep 09, 2011
5.140
5.240
5.090
5.155
28,691
-0.25(-4.54%)
Sep 08, 2011
5.360
5.460
5.330
5.400
25,904
-0.02(-0.37%)
Sep 07, 2011
5.390
5.440
5.360
5.420
64,849
+0.31(+6.07%)
Sep 06, 2011
5.040
5.150
5.010
5.110
46,501
-0.31(-5.72%)
Sep 02, 2011
5.530
5.540
5.400
5.420
42,141
-0.32(-5.57%)
Sep 01, 2011
5.660
5.780
5.660
5.740
27,239
+0.00(+0.00%)
Aug 31, 2011
5.680
5.790
5.560
5.740
7,033,254
+0.19(+3.42%)
Aug 30, 2011
5.510
5.600
5.470
5.550
126,677
+0.01(+0.18%)
Aug 29, 2011
5.470
5.540
5.420
5.540
96,214
+0.13(+2.40%)
Aug 26, 2011
5.340
5.450
5.310
5.410
51,259
+0.07(+1.31%)
Aug 25, 2011
5.370
5.400
5.280
5.340
73,361
-0.07(-1.29%)
Aug 24, 2011
5.360
5.420
5.260
5.410
5,034,047
+0.10(+1.88%)
Aug 23, 2011
5.120
5.340
5.120
5.310
98,710
+0.29(+5.78%)
Aug 22, 2011
5.170
5.180
5.020
5.020
65,764
+0.04(+0.80%)
Aug 19, 2011
5.040
5.210
4.950
4.980
655,126
-0.23(-4.41%)
Aug 18, 2011
5.340
5.408
5.100
5.210
412,056
-0.39(-6.96%)
Aug 17, 2011
5.520
5.630
5.500
5.600
348,291
+0.18(+3.32%)
Aug 16, 2011
5.510
5.590
5.360
5.420
54,253
-0.24(-4.24%)
Aug 15, 2011
5.590
5.670
5.560
5.660
34,404
+0.11(+1.98%)
Aug 12, 2011
5.530
5.650
5.450
5.550
55,199
+0.11(+2.02%)
Aug 11, 2011
5.160
5.550
5.100
5.440
43,840
+0.27(+5.22%)
Aug 10, 2011
5.470
5.480
5.170
5.170
68,604
-0.36(-6.51%)
Aug 09, 2011
5.250
5.530
5.150
5.530
72,533
+0.61(+12.40%)
Aug 08, 2011
5.320
5.320
4.920
4.920
74,079
-0.82(-14.29%)
Aug 05, 2011
5.650
5.740
5.430
5.740
1,482,024
+0.20(+3.61%)
Aug 04, 2011
5.840
5.840
5.540
5.540
81,985
-0.60(-9.77%)
Aug 03, 2011
6.180
6.200
6.070
6.140
45,022
-0.06(-0.97%)
Aug 02, 2011
6.210
6.300
6.160
6.200
53,343
-0.23(-3.58%)
Aug 01, 2011
6.350
6.510
6.350
6.430
20,383
+0.04(+0.63%)
Jul 29, 2011
6.410
6.430
6.350
6.390
43,588
-0.06(-0.93%)
Jul 28, 2011
6.380
6.500
6.380
6.450
13,751
+0.02(+0.31%)
Jul 27, 2011
6.550
6.550
6.390
6.430
47,895
-0.06(-0.92%)
Jul 26, 2011
6.480
6.560
6.420
6.490
15,316
+0.03(+0.46%)
Jul 25, 2011
6.490
6.540
6.460
6.460
6,910
-0.02(-0.31%)
Jul 22, 2011
6.460
6.480
6.430
6.480
13,880
-0.02(-0.31%)
Jul 21, 2011
6.440
6.550
6.430
6.500
80,434
+0.05(+0.78%)
Jul 20, 2011
6.370
6.460
6.370
6.450
16,566
+0.11(+1.74%)
Jul 19, 2011
6.310
6.390
6.310
6.340
21,689
+0.01(+0.16%)
Jul 18, 2011
6.420
6.420
6.300
6.330
71,461
-0.28(-4.24%)
Jul 15, 2011
6.510
6.610
6.470
6.610
38,714
+0.02(+0.30%)
Jul 14, 2011
6.650
6.680
6.590
6.590
19,690
-0.11(-1.64%)
Jul 13, 2011
6.610
6.750
6.610
6.700
26,863
+0.15(+2.29%)
Jul 12, 2011
6.510
6.570
6.480
6.550
18,710
-0.03(-0.46%)
Jul 11, 2011
6.620
6.660
6.550
6.580
53,080
-0.20(-2.95%)
Jul 08, 2011
6.760
6.780
6.740
6.780
24,933
-0.03(-0.44%)
Jul 07, 2011
6.730
6.810
6.690
6.810
70,048
+0.10(+1.49%)
Jul 06, 2011
6.700
6.730
6.660
6.710
54,089
-0.02(-0.30%)
Jul 05, 2011
6.670
6.740
6.630
6.730
11,170
+0.21(+3.22%)
Jul 01, 2011
6.420
6.530
6.420
6.520
33,836
-0.05(-0.76%)
Jun 30, 2011
6.470
6.570
6.460
6.570
63,869
+0.09(+1.39%)
Jun 29, 2011
6.410
6.530
6.410
6.480
27,534
+0.13(+2.05%)
Jun 28, 2011
6.420
6.430
6.340
6.350
62,798
+0.17(+2.75%)
Jun 27, 2011
6.180
6.250
6.170
6.180
63,601
+0.00(+0.00%)
Jun 24, 2011
6.300
6.300
6.150
6.180
10,893
-0.01(-0.16%)
Jun 23, 2011
6.130
6.190
6.080
6.190
30,705
-0.07(-1.12%)
Jun 22, 2011
6.300
6.320
6.230
6.260
18,844
+0.00(+0.00%)
Jun 21, 2011
6.150
6.300
6.140
6.260
15,209
+0.26(+4.33%)
Jun 20, 2011
6.040
6.040
5.980
6.000
19,571
+0.02(+0.33%)
Jun 17, 2011
6.020
6.090
5.930
5.980
21,131
-0.02(-0.33%)
Jun 16, 2011
5.970
6.040
5.920
6.000
325,756
+0.01(+0.17%)
Jun 15, 2011
6.060
6.130
5.990
5.990
93,341
-0.12(-1.96%)
Jun 14, 2011
6.130
6.190
6.110
6.110
223,651
-0.06(-0.97%)
Jun 13, 2011
6.100
6.180
6.100
6.170
20,705
+0.09(+1.48%)
Jun 10, 2011
6.180
6.180
6.080
6.080
20,088
-0.25(-3.95%)
Jun 09, 2011
6.360
6.360
6.260
6.330
18,195
+0.04(+0.64%)
Jun 08, 2011
6.300
6.300
6.240
6.290
17,855
-0.01(-0.16%)
Jun 07, 2011
6.380
6.380
6.290
6.300
6,836
-0.10(-1.56%)
Jun 06, 2011
6.500
6.500
6.370
6.400
20,761
-0.07(-1.08%)
Jun 03, 2011
6.540
6.600
6.470
6.470
12,317
+0.39(+6.41%)
May 24, 2011
6.080
6.130
6.080
6.080
13,091
-0.01(-0.16%)
May 23, 2011
6.020
6.100
6.020
6.090
86,074
-0.23(-3.64%)
May 20, 2011
6.330
6.380
6.320
6.320
35,655
+0.13(+2.10%)
May 19, 2011
6.180
6.300
6.180
6.190
14,570
-0.21(-3.28%)
May 18, 2011
6.270
6.410
6.270
6.400
46,645
+0.10(+1.59%)
May 17, 2011
6.250
6.380
6.250
6.300
42,044
+0.02(+0.32%)
May 16, 2011
6.230
6.400
6.230
6.280
48,626
+0.08(+1.29%)
May 13, 2011
6.290
6.300
6.190
6.200
15,731
-0.13(-2.05%)
May 12, 2011
6.300
6.330
6.230
6.330
90,755
+0.06(+0.96%)
May 11, 2011
6.340
6.340
6.250
6.270
7,869
+0.04(+0.64%)
May 10, 2011
6.230
6.260
6.190
6.230
10,390
+0.04(+0.65%)
May 09, 2011
6.160
6.200
6.100
6.190
8,673
+0.04(+0.65%)
May 06, 2011
6.200
6.250
6.100
6.150
28,346
+0.03(+0.49%)
May 05, 2011
6.100
6.190
6.100
6.120
31,285
-0.16(-2.55%)
May 04, 2011
6.330
6.330
6.260
6.280
26,045
-0.10(-1.57%)
May 03, 2011
6.340
6.390
6.330
6.380
8,713
-0.02(-0.31%)
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.