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
Bombardier
(OP:
BDRBF
)
65.27
-0.92 (-1.38%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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, 2010
5.450
5.450
5.197
5.197
362,765
-0.23(-4.29%)
Apr 29, 2010
5.165
5.462
5.165
5.430
92,214
+0.25(+4.83%)
Apr 28, 2010
5.098
5.180
5.000
5.180
112,420
+0.18(+3.60%)
Apr 27, 2010
5.228
5.228
5.000
5.000
273,058
-0.25(-4.76%)
Apr 26, 2010
5.266
5.330
5.230
5.250
89,053
-0.02(-0.44%)
Apr 23, 2010
5.315
5.315
5.234
5.273
91,948
-0.09(-1.62%)
Apr 22, 2010
5.370
5.380
5.260
5.360
82,926
-0.10(-1.78%)
Apr 21, 2010
5.510
5.530
5.360
5.457
72,344
-0.04(-0.78%)
Apr 20, 2010
5.240
5.500
5.240
5.500
463,532
+0.31(+5.97%)
Apr 19, 2010
5.164
5.246
5.144
5.190
148,136
-0.03(-0.57%)
Apr 16, 2010
5.415
5.415
5.180
5.220
102,528
-0.18(-3.33%)
Apr 15, 2010
5.420
5.430
5.370
5.400
64,095
-0.02(-0.31%)
Apr 14, 2010
5.438
5.470
5.389
5.417
226,666
+0.05(+0.88%)
Apr 13, 2010
5.485
5.485
5.370
5.370
134,117
-0.12(-2.19%)
Apr 12, 2010
5.460
5.500
5.444
5.490
96,967
+0.03(+0.55%)
Apr 09, 2010
5.450
5.490
5.407
5.460
179,429
-0.01(-0.18%)
Apr 08, 2010
5.473
5.553
5.420
5.470
133,542
-0.09(-1.62%)
Apr 07, 2010
5.650
5.650
5.478
5.560
662,290
-0.07(-1.24%)
Apr 06, 2010
5.500
5.660
5.383
5.630
155,386
+0.06(+1.08%)
Apr 05, 2010
5.666
5.710
5.472
5.570
751,703
-0.10(-1.76%)
Apr 01, 2010
5.670
5.670
5.670
0
-0.44(-7.14%)
Mar 31, 2010
5.991
6.106
5.960
6.106
103,222
+0.14(+2.27%)
Mar 30, 2010
5.963
6.018
5.900
5.970
87,523
+0.11(+1.88%)
Mar 29, 2010
5.770
5.881
5.762
5.860
235,657
+0.15(+2.70%)
Mar 26, 2010
5.885
5.885
5.690
5.706
197,314
-0.12(-2.06%)
Mar 25, 2010
5.723
5.930
5.720
5.826
71,896
+0.16(+2.76%)
Mar 24, 2010
5.721
5.750
5.616
5.670
115,500
-0.11(-1.90%)
Mar 23, 2010
5.750
5.810
5.700
5.780
90,864
+0.05(+0.87%)
Mar 22, 2010
5.725
5.760
5.675
5.730
117,153
-0.04(-0.75%)
Mar 19, 2010
5.800
5.800
5.720
5.773
266,542
+0.05(+0.93%)
Mar 18, 2010
5.800
5.820
5.695
5.720
25,107
-0.10(-1.74%)
Mar 17, 2010
5.790
5.859
5.758
5.821
187,513
+0.03(+0.54%)
Mar 16, 2010
5.830
5.830
5.740
5.790
63,620
+0.00(+0.00%)
Mar 15, 2010
5.720
5.790
5.720
5.790
34,496
+0.00(+0.01%)
Mar 12, 2010
5.770
5.810
5.750
5.790
18,559
+0.07(+1.22%)
Mar 11, 2010
5.725
5.772
5.690
5.720
113,194
-0.01(-0.15%)
Mar 10, 2010
5.670
5.820
5.670
5.729
305,629
+0.02(+0.32%)
Mar 09, 2010
5.790
5.859
5.660
5.710
222,040
-0.24(-4.03%)
Mar 08, 2010
6.027
6.082
5.900
5.950
210,223
-0.02(-0.34%)
Mar 05, 2010
5.891
6.040
5.881
5.970
310,980
+0.13(+2.23%)
Mar 04, 2010
5.890
5.890
5.770
5.840
118,120
+0.05(+0.86%)
Mar 03, 2010
5.748
5.846
5.720
5.790
171,156
+0.06(+1.05%)
Mar 02, 2010
5.715
5.742
5.666
5.730
111,560
+0.09(+1.56%)
Mar 01, 2010
5.460
5.658
5.435
5.642
63,456
+0.19(+3.52%)
Feb 26, 2010
5.550
5.550
5.400
5.450
195,761
-0.10(-1.87%)
Feb 25, 2010
5.278
5.570
5.251
5.554
605,994
+0.40(+7.84%)
Feb 24, 2010
5.114
5.211
5.114
5.150
42,395
+0.11(+2.10%)
Feb 23, 2010
5.160
5.170
5.000
5.044
67,095
-0.16(-3.00%)
Feb 22, 2010
5.261
5.261
5.174
5.200
12,468
-0.06(-1.14%)
Feb 19, 2010
5.204
5.260
5.179
5.260
29,103
+0.05(+0.96%)
Feb 18, 2010
5.171
5.280
5.171
5.210
37,913
+0.01(+0.24%)
Feb 17, 2010
5.180
5.250
5.140
5.197
40,868
-0.01(-0.24%)
Feb 16, 2010
5.187
5.220
5.160
5.210
77,149
+0.05(+0.97%)
Feb 12, 2010
5.160
5.160
5.160
0
-0.10(-1.90%)
Feb 11, 2010
5.120
5.330
5.109
5.260
295,602
+0.15(+2.94%)
Feb 10, 2010
5.000
5.137
5.000
5.110
64,901
+0.13(+2.69%)
Feb 09, 2010
5.040
5.110
4.969
4.976
76,725
+0.01(+0.12%)
Feb 08, 2010
5.090
5.130
4.944
4.970
162,331
-0.17(-3.21%)
Feb 05, 2010
4.900
5.150
4.850
5.135
249,931
+0.17(+3.53%)
Feb 04, 2010
5.110
5.110
4.904
4.960
166,123
-0.19(-3.69%)
Feb 03, 2010
5.162
5.310
5.080
5.150
192,702
-0.01(-0.19%)
Feb 02, 2010
4.886
5.200
4.886
5.160
148,697
+0.28(+5.74%)
Feb 01, 2010
4.759
4.890
4.730
4.880
254,564
+0.14(+2.95%)
Jan 29, 2010
4.854
4.873
4.710
4.740
519,987
-0.12(-2.47%)
Jan 28, 2010
4.844
4.910
4.730
4.860
119,850
+0.12(+2.49%)
Jan 27, 2010
4.941
5.000
4.729
4.742
423,553
-0.20(-4.07%)
Jan 26, 2010
4.891
5.065
4.843
4.943
349,820
-0.01(-0.14%)
Jan 25, 2010
4.764
4.971
4.738
4.950
191,009
+0.24(+5.10%)
Jan 22, 2010
4.878
4.878
4.710
4.710
278,270
-0.27(-5.45%)
Jan 21, 2010
5.080
5.120
4.900
4.981
148,010
-0.15(-2.88%)
Jan 20, 2010
5.278
5.278
5.090
5.129
142,003
-0.20(-3.76%)
Jan 19, 2010
5.311
5.402
5.300
5.330
125,873
-0.11(-2.02%)
Jan 15, 2010
5.440
5.440
5.440
0
+0.12(+2.26%)
Jan 14, 2010
5.380
5.384
5.210
5.320
51,926
-0.09(-1.74%)
Jan 13, 2010
5.140
5.450
5.140
5.414
189,307
+0.30(+5.82%)
Jan 12, 2010
5.000
5.180
5.000
5.116
77,297
+0.03(+0.51%)
Jan 11, 2010
5.050
5.200
5.040
5.090
140,677
+0.06(+1.19%)
Jan 08, 2010
4.924
5.060
4.920
5.030
94,655
+0.13(+2.65%)
Jan 07, 2010
4.860
5.040
4.860
4.900
111,679
+0.04(+0.90%)
Jan 06, 2010
4.698
4.861
4.698
4.856
146,120
+0.20(+4.36%)
Jan 05, 2010
4.670
4.700
4.610
4.654
77,459
-0.00(-0.02%)
Jan 04, 2010
4.660
4.680
4.600
4.654
118,116
+0.10(+2.30%)
Dec 31, 2009
4.550
4.550
4.550
0
+0.04(+0.89%)
Dec 30, 2009
4.560
4.580
4.500
4.510
46,145
-0.09(-1.96%)
Dec 29, 2009
4.609
4.650
4.584
4.600
144,192
+0.00(+0.00%)
Dec 28, 2009
4.560
4.630
4.520
4.600
13,740
+0.04(+0.88%)
Dec 24, 2009
4.519
4.570
4.519
4.560
20,375
+0.01(+0.26%)
Dec 23, 2009
4.530
4.641
4.500
4.548
59,821
+0.04(+0.84%)
Dec 22, 2009
4.500
4.510
4.460
4.510
26,832
-0.02(-0.46%)
Dec 21, 2009
4.500
4.610
4.486
4.531
113,957
+0.05(+1.14%)
Dec 18, 2009
4.436
4.495
4.430
4.480
207,252
+0.10(+2.28%)
Dec 17, 2009
4.384
4.470
4.370
4.380
432,601
-0.12(-2.67%)
Dec 16, 2009
4.470
4.550
4.470
4.500
24,346
+0.10(+2.27%)
Dec 15, 2009
4.360
4.475
4.360
4.400
53,026
+0.01(+0.18%)
Dec 14, 2009
4.340
4.430
4.320
4.392
39,556
+0.04(+0.97%)
Dec 11, 2009
4.338
4.351
4.290
4.350
19,532
+0.00(+0.00%)
Dec 10, 2009
4.290
4.353
4.290
4.350
42,685
+0.01(+0.23%)
Dec 09, 2009
4.330
4.340
4.250
4.340
49,908
-0.01(-0.25%)
Dec 08, 2009
4.500
4.500
4.300
4.351
25,676
-0.16(-3.63%)
Dec 07, 2009
4.320
4.550
4.320
4.515
322,697
+0.18(+4.22%)
Dec 04, 2009
4.414
4.433
4.299
4.332
160,573
-0.01(-0.31%)
Dec 03, 2009
4.440
4.440
4.346
4.346
49,219
-0.07(-1.59%)
Dec 02, 2009
4.400
4.450
4.370
4.416
35,946
+0.05(+1.05%)
Dec 01, 2009
4.316
4.430
4.316
4.370
109,928
+0.11(+2.58%)
Nov 30, 2009
4.320
4.368
4.252
4.260
307,948
-0.07(-1.62%)
Nov 27, 2009
4.210
4.370
4.210
4.330
46,650
-0.23(-5.04%)
Nov 25, 2009
4.600
4.610
4.543
4.560
361,450
+0.00(+0.09%)
Nov 24, 2009
4.617
4.630
4.525
4.556
66,880
-0.12(-2.46%)
Nov 23, 2009
4.580
4.690
4.580
4.671
107,586
+0.16(+3.57%)
Nov 20, 2009
4.540
4.540
4.430
4.510
70,210
-0.11(-2.39%)
Nov 19, 2009
4.733
4.767
4.500
4.620
144,018
-0.13(-2.73%)
Nov 18, 2009
4.466
4.750
4.370
4.750
92,578
+0.29(+6.57%)
Nov 17, 2009
4.397
4.480
4.397
4.457
112,136
-0.03(-0.63%)
Nov 16, 2009
4.470
4.507
4.450
4.486
51,133
+0.05(+1.13%)
Nov 13, 2009
4.250
4.443
4.250
4.436
104,501
+0.19(+4.36%)
Nov 12, 2009
4.345
4.369
4.250
4.250
36,651
-0.12(-2.63%)
Nov 11, 2009
4.412
4.494
4.350
4.365
86,036
+0.03(+0.58%)
Nov 10, 2009
4.250
4.364
4.250
4.340
341,062
+0.02(+0.37%)
Nov 09, 2009
4.400
4.452
4.310
4.324
30,209
+0.03(+0.79%)
Nov 06, 2009
4.230
4.290
4.230
4.290
9,114
+0.03(+0.70%)
Nov 05, 2009
4.210
4.300
4.210
4.260
115,622
+0.05(+1.19%)
Nov 04, 2009
4.330
4.360
4.210
4.210
138,258
-0.01(-0.19%)
Nov 03, 2009
4.035
4.240
4.010
4.218
157,712
+0.20(+5.10%)
Nov 02, 2009
4.061
4.100
3.961
4.013
135,523
-0.06(-1.41%)
Oct 30, 2009
4.140
4.140
3.988
4.071
54,322
-0.05(-1.19%)
Oct 29, 2009
4.028
4.160
4.028
4.120
482,064
+0.19(+4.83%)
Oct 28, 2009
4.127
4.127
3.900
3.930
33,683
-0.31(-7.31%)
Oct 27, 2009
4.325
4.330
4.190
4.240
96,795
-0.07(-1.62%)
Oct 26, 2009
4.446
4.446
4.310
4.310
149,962
-0.11(-2.49%)
Oct 23, 2009
4.475
4.475
4.410
4.420
175,321
-0.08(-1.69%)
Oct 22, 2009
4.530
4.571
4.450
4.496
110,816
-0.08(-1.69%)
Oct 21, 2009
4.594
4.636
4.570
4.573
272,216
-0.04(-0.96%)
Oct 20, 2009
4.625
4.640
4.585
4.618
83,286
-0.26(-5.37%)
Oct 19, 2009
4.910
4.910
4.830
4.880
61,815
+0.06(+1.19%)
Oct 16, 2009
4.724
4.850
4.724
4.822
73,643
-0.02(-0.36%)
Oct 15, 2009
4.804
4.862
4.788
4.840
71,443
-0.03(-0.62%)
Oct 14, 2009
4.920
4.920
4.800
4.870
64,771
+0.03(+0.60%)
Oct 13, 2009
4.945
5.027
4.808
4.841
74,305
-0.21(-4.14%)
Oct 12, 2009
5.090
5.160
4.900
5.050
53,171
+0.10(+1.94%)
Oct 09, 2009
4.821
5.070
4.790
4.954
166,187
+0.10(+2.14%)
Oct 08, 2009
4.630
4.870
4.606
4.850
493,050
+0.32(+7.06%)
Oct 07, 2009
4.590
4.590
4.516
4.530
41,435
-0.04(-0.88%)
Oct 06, 2009
4.560
4.700
4.560
4.570
97,943
+0.10(+2.24%)
Oct 05, 2009
4.370
4.762
4.370
4.470
26,694
+0.04(+0.94%)
Oct 02, 2009
4.393
4.480
4.369
4.428
244,988
-0.06(-1.41%)
Oct 01, 2009
4.650
4.651
4.465
4.492
71,067
-0.14(-2.99%)
Sep 30, 2009
4.619
4.662
4.580
4.630
320,557
+0.06(+1.21%)
Sep 29, 2009
4.520
4.580
4.480
4.574
122,527
+0.09(+1.90%)
Sep 28, 2009
4.307
4.555
4.307
4.489
55,518
+0.25(+5.87%)
Sep 25, 2009
4.189
4.263
4.170
4.240
48,935
+0.03(+0.77%)
Sep 24, 2009
4.278
4.278
4.125
4.207
70,194
-0.10(-2.28%)
Sep 23, 2009
4.290
4.340
4.270
4.306
28,485
+0.00(+0.05%)
Sep 22, 2009
4.310
4.385
4.260
4.303
28,492
-0.04(-0.90%)
Sep 21, 2009
4.282
4.350
4.210
4.343
63,035
-0.04(-0.89%)
Sep 18, 2009
4.508
4.520
4.360
4.381
23,724
-0.07(-1.46%)
Sep 17, 2009
4.540
4.580
4.447
4.447
39,156
-0.05(-1.19%)
Sep 16, 2009
4.560
4.655
4.500
4.500
38,324
-0.10(-2.17%)
Sep 15, 2009
4.560
4.654
4.560
4.600
10,976
+0.00(+0.00%)
Sep 14, 2009
4.350
4.630
4.350
4.600
59,106
+0.14(+3.14%)
Sep 11, 2009
4.600
4.620
4.360
4.460
114,109
-0.06(-1.33%)
Sep 10, 2009
4.312
4.530
4.312
4.520
33,481
+0.07(+1.49%)
Sep 09, 2009
4.314
4.490
4.310
4.454
131,723
+0.16(+3.61%)
Sep 08, 2009
4.230
4.450
4.213
4.298
113,048
+0.17(+4.07%)
Sep 04, 2009
3.930
4.133
3.930
4.130
56,633
+0.16(+4.04%)
Sep 03, 2009
3.780
4.007
3.770
3.970
82,174
+0.20(+5.31%)
Sep 02, 2009
3.620
3.800
3.616
3.770
56,817
+0.34(+9.86%)
Sep 01, 2009
3.587
3.637
3.410
3.432
13,254
-0.20(-5.54%)
Aug 31, 2009
3.648
3.648
3.589
3.633
36,051
-0.08(-2.26%)
Aug 28, 2009
3.750
3.750
3.687
3.717
13,126
+0.02(+0.41%)
Aug 27, 2009
3.676
3.711
3.610
3.702
19,400
+0.04(+1.14%)
Aug 26, 2009
3.800
3.800
3.640
3.660
30,826
-0.15(-3.89%)
Aug 25, 2009
3.723
3.850
3.723
3.808
65,094
+0.14(+3.76%)
Aug 24, 2009
3.680
3.726
3.670
3.670
32,542
+0.03(+0.82%)
Aug 21, 2009
3.650
3.690
3.610
3.640
29,687
-0.01(-0.41%)
Aug 20, 2009
3.717
3.720
3.581
3.655
50,551
-0.11(-2.94%)
Aug 19, 2009
3.640
3.818
3.640
3.766
131,807
-0.02(-0.48%)
Aug 18, 2009
3.690
3.784
3.669
3.784
17,650
+0.08(+2.27%)
Aug 17, 2009
3.783
3.807
3.686
3.700
72,930
-0.15(-4.00%)
Aug 14, 2009
4.010
4.011
3.840
3.854
23,600
-0.14(-3.60%)
Aug 13, 2009
3.800
4.027
3.785
3.998
43,753
+0.35(+9.53%)
Aug 12, 2009
3.585
3.805
3.570
3.650
14,931
-0.05(-1.46%)
Aug 11, 2009
3.900
3.900
3.600
3.704
46,062
-0.28(-7.07%)
Aug 10, 2009
3.837
4.000
3.836
3.986
120,182
+0.14(+3.58%)
Aug 07, 2009
3.858
3.880
3.790
3.848
304,395
-0.00(-0.01%)
Aug 06, 2009
3.920
4.070
3.760
3.848
114,122
-0.09(-2.19%)
Aug 05, 2009
3.650
3.939
3.650
3.934
53,326
+0.31(+8.48%)
Aug 04, 2009
3.587
3.670
3.570
3.627
78,467
+0.01(+0.19%)
Aug 03, 2009
3.640
3.690
3.590
3.620
109,260
+0.08(+2.31%)
Jul 31, 2009
3.300
3.550
3.300
3.538
63,150
+0.18(+5.31%)
Jul 30, 2009
3.280
3.360
3.240
3.360
36,194
+0.18(+5.74%)
Jul 29, 2009
3.245
3.268
3.150
3.178
69,640
-0.03(-0.81%)
Jul 28, 2009
3.226
3.247
3.204
3.204
5,800
-0.07(-2.12%)
Jul 27, 2009
3.393
3.400
3.273
3.273
91,075
-0.07(-2.03%)
Jul 24, 2009
3.341
3.373
3.310
3.341
276,300
+0.02(+0.50%)
Jul 23, 2009
3.263
3.340
3.260
3.324
25,437
+0.00(+0.11%)
Jul 22, 2009
3.272
3.339
3.264
3.321
21,250
+0.07(+2.26%)
Jul 21, 2009
3.275
3.329
3.221
3.247
23,195
-0.04(-1.32%)
Jul 20, 2009
3.300
3.319
3.252
3.291
90,025
+0.03(+0.86%)
Jul 17, 2009
3.300
3.300
3.200
3.263
19,950
-0.04(-1.13%)
Jul 16, 2009
3.220
3.321
3.220
3.300
47,183
+0.01(+0.43%)
Jul 15, 2009
3.276
3.310
3.262
3.286
110,179
+0.06(+1.74%)
Jul 14, 2009
3.256
3.256
3.185
3.230
9,832
+0.03(+0.88%)
Jul 13, 2009
3.107
3.201
3.081
3.201
108,633
+0.19(+6.17%)
Jul 10, 2009
2.900
3.015
2.900
3.015
23,665
+0.04(+1.31%)
Jul 09, 2009
2.830
2.977
2.830
2.977
41,497
+0.13(+4.57%)
Jul 08, 2009
2.880
2.890
2.790
2.846
61,700
-0.02(-0.82%)
Jul 07, 2009
2.935
2.935
2.870
2.870
66,053
+0.01(+0.37%)
Jul 06, 2009
2.891
2.891
2.835
2.860
153,639
-0.04(-1.52%)
Jul 02, 2009
2.969
2.969
2.870
2.904
68,850
-0.35(-10.66%)
Jul 01, 2009
2.930
3.250
2.930
3.250
10,259
+0.28(+9.43%)
Jun 30, 2009
2.980
2.990
2.921
2.970
138,349
-0.03(-1.00%)
Jun 29, 2009
2.974
3.020
2.940
3.000
149,171
+0.09(+3.09%)
Jun 26, 2009
2.878
2.931
2.878
2.910
20,000
+0.01(+0.34%)
Jun 25, 2009
2.870
2.909
2.860
2.900
41,120
+0.01(+0.38%)
Jun 24, 2009
2.890
2.934
2.869
2.889
36,455
+0.07(+2.63%)
Jun 23, 2009
2.870
2.900
2.815
2.815
42,293
-0.03(-1.11%)
Jun 22, 2009
2.918
2.918
2.840
2.846
127,877
-0.08(-2.85%)
Jun 19, 2009
3.000
3.038
2.930
2.930
20,256
-0.08(-2.53%)
Jun 18, 2009
3.019
3.034
2.961
3.006
18,760
-0.04(-1.23%)
Jun 17, 2009
2.920
3.043
2.819
3.043
35,323
+0.09(+3.03%)
Jun 16, 2009
3.083
3.083
2.942
2.954
19,285
-0.06(-1.97%)
Jun 15, 2009
3.072
3.072
2.970
3.014
43,385
+0.02(+0.79%)
Jun 12, 2009
3.030
3.060
2.956
2.990
50,437
-0.12(-3.72%)
Jun 11, 2009
3.010
3.105
2.953
3.105
44,078
+0.18(+6.24%)
Jun 10, 2009
3.127
3.130
2.923
2.923
27,345
-0.09(-2.89%)
Jun 09, 2009
2.990
3.020
2.960
3.010
61,923
+0.07(+2.38%)
Jun 08, 2009
2.980
3.000
2.820
2.940
97,453
-0.09(-2.86%)
Jun 05, 2009
3.210
3.210
3.026
3.026
24,100
-0.19(-5.80%)
Jun 04, 2009
3.220
3.292
3.100
3.213
149,296
+0.05(+1.68%)
Jun 03, 2009
3.342
3.342
3.160
3.160
94,562
-0.39(-11.04%)
Jun 02, 2009
3.680
3.680
3.520
3.552
45,876
-0.08(-2.27%)
Jun 01, 2009
3.490
3.634
3.490
3.634
124,124
+0.29(+8.65%)
May 29, 2009
3.420
3.420
3.340
3.345
137,842
+0.04(+1.06%)
May 28, 2009
3.307
3.329
3.264
3.310
51,358
+0.01(+0.30%)
May 27, 2009
3.410
3.410
3.285
3.300
55,853
-0.05(-1.55%)
May 26, 2009
3.324
3.400
3.324
3.352
37,985
-0.05(-1.41%)
May 22, 2009
3.373
3.412
3.310
3.400
31,537
+0.08(+2.41%)
May 21, 2009
3.320
3.330
3.210
3.320
18,911
-0.11(-3.33%)
May 20, 2009
3.450
3.500
3.415
3.434
43,967
+0.05(+1.59%)
May 19, 2009
3.378
3.470
3.349
3.381
21,665
+0.27(+8.70%)
May 18, 2009
3.160
3.330
3.100
3.110
8,123
-0.17(-5.18%)
May 15, 2009
3.278
3.409
3.275
3.280
11,562
+0.00(+0.00%)
May 14, 2009
3.118
3.350
2.990
3.280
9,828
+0.15(+4.63%)
May 13, 2009
3.340
3.340
3.135
3.135
58,566
-0.23(-6.71%)
May 12, 2009
3.450
3.450
3.350
3.361
73,639
-0.13(-3.71%)
May 11, 2009
3.563
3.600
3.466
3.490
25,112
-0.12(-3.32%)
May 08, 2009
3.600
3.630
3.550
3.610
39,825
+0.11(+3.14%)
May 07, 2009
3.700
3.710
3.442
3.500
79,862
-0.05(-1.35%)
May 06, 2009
3.524
3.610
3.480
3.548
95,916
+0.02(+0.50%)
May 05, 2009
3.330
3.530
3.330
3.530
107,145
+0.22(+6.60%)
May 04, 2009
3.205
3.360
3.180
3.312
107,200
+0.21(+6.82%)
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.