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
Calavo Growers Inc
(NQ:
CVGW
)
24.89
-0.48 (-1.89%)
Streaming Delayed Price
Updated: 4:00 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, 2009
11.54
11.55
11.06
11.13
30,367
-0.34(-3.00%)
Apr 29, 2009
11.04
11.55
10.96
11.47
26,076
+0.43(+3.90%)
Apr 28, 2009
10.81
11.10
10.81
11.04
26,322
+0.16(+1.44%)
Apr 27, 2009
11.05
11.27
10.89
10.89
49,115
-0.37(-3.27%)
Apr 24, 2009
10.91
11.39
10.91
11.25
30,762
+0.49(+4.59%)
Apr 23, 2009
11.04
11.51
10.53
10.76
34,644
-0.30(-2.69%)
Apr 22, 2009
11.47
11.71
10.42
11.06
37,960
-0.45(-3.95%)
Apr 21, 2009
10.79
11.51
10.63
11.51
53,054
+0.64(+5.91%)
Apr 20, 2009
11.07
11.28
10.38
10.87
37,084
-0.45(-3.94%)
Apr 17, 2009
11.30
11.33
10.71
11.32
29,915
+0.05(+0.49%)
Apr 16, 2009
10.74
11.26
10.73
11.26
22,652
+0.40(+3.68%)
Apr 15, 2009
10.27
10.88
10.27
10.86
45,612
+0.55(+5.31%)
Apr 14, 2009
10.67
10.91
10.18
10.31
58,474
-0.56(-5.18%)
Apr 13, 2009
10.83
11.36
10.79
10.88
52,710
-0.27(-2.46%)
Apr 09, 2009
10.73
11.35
10.72
11.15
69,042
+0.63(+6.03%)
Apr 08, 2009
9.884
10.52
9.876
10.52
47,707
+0.68(+6.93%)
Apr 07, 2009
9.594
10.13
9.437
9.837
55,670
+0.16(+1.70%)
Apr 06, 2009
9.508
9.716
9.085
9.672
66,577
+0.27(+2.83%)
Apr 03, 2009
9.312
9.915
9.046
9.406
107,411
+0.12(+1.26%)
Apr 02, 2009
9.375
10.37
8.826
9.289
107,754
+0.13(+1.37%)
Apr 01, 2009
9.257
9.578
8.772
9.163
85,917
-0.25(-2.66%)
Mar 31, 2009
9.336
10.02
9.328
9.414
41,685
+0.23(+2.47%)
Mar 30, 2009
10.49
10.49
8.952
9.187
57,726
-2.11(-18.71%)
Mar 26, 2009
11.03
11.31
10.96
11.30
52,208
+0.41(+3.74%)
Mar 25, 2009
10.62
11.44
10.44
10.89
32,362
+0.40(+3.81%)
Mar 24, 2009
11.08
11.63
10.49
10.49
36,536
-0.80(-7.07%)
Mar 23, 2009
10.86
11.35
10.60
11.29
55,362
+0.35(+3.22%)
Mar 20, 2009
10.57
11.67
10.57
10.94
92,539
-0.18(-1.62%)
Mar 19, 2009
11.10
11.52
10.78
11.12
31,675
+0.15(+1.36%)
Mar 18, 2009
11.07
11.07
10.23
10.97
37,720
-0.12(-1.06%)
Mar 17, 2009
10.43
11.11
10.08
11.09
40,209
+0.62(+5.91%)
Mar 16, 2009
10.09
11.11
9.963
10.47
72,905
+0.69(+7.05%)
Mar 13, 2009
10.51
10.57
9.617
9.782
44,901
-0.64(-6.16%)
Mar 12, 2009
9.946
10.56
9.758
10.42
56,847
+0.45(+4.56%)
Mar 11, 2009
9.469
10.17
9.375
9.970
62,215
+0.60(+6.35%)
Mar 10, 2009
8.592
9.375
8.592
9.375
74,437
+0.98(+11.66%)
Mar 09, 2009
8.599
9.312
8.325
8.396
23,642
-0.21(-2.46%)
Mar 06, 2009
9.108
9.383
8.317
8.607
32,502
-0.42(-4.60%)
Mar 05, 2009
8.897
9.367
8.897
9.022
41,585
-0.08(-0.86%)
Mar 04, 2009
8.740
9.226
8.740
9.101
50,833
+0.87(+10.56%)
Mar 02, 2009
9.155
9.155
8.223
8.231
48,223
-1.06(-11.38%)
Feb 27, 2009
8.223
9.852
8.223
9.289
39,815
+1.06(+12.84%)
Feb 26, 2009
9.187
9.432
8.223
8.231
53,824
-0.90(-9.86%)
Feb 25, 2009
9.116
9.657
8.811
9.132
46,212
-0.03(-0.34%)
Feb 24, 2009
9.711
9.711
8.787
9.163
95,337
-0.43(-4.49%)
Feb 23, 2009
10.82
10.82
9.469
9.594
50,755
-1.03(-9.66%)
Feb 20, 2009
10.47
10.82
10.40
10.62
28,448
+0.05(+0.52%)
Feb 19, 2009
10.74
10.82
10.43
10.57
16,558
-0.07(-0.66%)
Feb 18, 2009
10.97
10.97
10.10
10.64
26,133
-0.27(-2.51%)
Feb 17, 2009
11.18
11.25
10.58
10.91
34,714
-0.41(-3.60%)
Feb 13, 2009
11.21
11.57
10.94
11.32
44,775
+0.30(+2.70%)
Feb 12, 2009
10.93
11.20
10.88
11.02
16,152
-0.17(-1.54%)
Feb 11, 2009
10.81
11.65
10.81
11.19
30,973
+0.48(+4.46%)
Feb 10, 2009
11.65
11.69
10.68
10.71
42,415
-0.96(-8.19%)
Feb 09, 2009
10.93
11.73
10.75
11.67
46,616
+0.72(+6.58%)
Feb 06, 2009
10.67
10.96
10.56
10.95
38,528
+0.30(+2.79%)
Feb 05, 2009
10.31
11.28
10.31
10.65
116,117
+0.30(+2.87%)
Feb 04, 2009
10.84
10.96
10.31
10.35
31,623
-0.52(-4.76%)
Feb 03, 2009
10.27
10.96
10.27
10.87
74,253
+0.67(+6.52%)
Feb 02, 2009
9.672
10.38
9.555
10.20
44,624
+0.65(+6.80%)
Jan 30, 2009
10.65
10.73
9.555
9.555
43,624
-0.96(-9.09%)
Jan 29, 2009
10.58
10.75
10.51
10.51
53,683
-0.18(-1.68%)
Jan 28, 2009
10.72
10.75
10.47
10.69
29,483
+0.17(+1.64%)
Jan 27, 2009
10.32
10.53
9.813
10.52
29,644
+0.20(+1.97%)
Jan 26, 2009
10.28
10.48
9.743
10.31
34,015
+0.08(+0.76%)
Jan 23, 2009
9.578
10.28
9.578
10.24
55,961
+0.04(+0.38%)
Jan 22, 2009
10.37
10.46
9.719
10.20
33,957
-0.38(-3.56%)
Jan 21, 2009
10.31
10.92
10.25
10.57
73,344
+0.44(+4.33%)
Jan 20, 2009
10.25
10.79
10.08
10.13
38,973
-0.30(-2.85%)
Jan 16, 2009
10.73
11.04
10.39
10.43
93,108
-0.31(-2.92%)
Jan 15, 2009
10.42
10.75
10.13
10.75
112,992
+0.27(+2.54%)
Jan 14, 2009
10.52
10.72
10.43
10.48
51,661
-0.22(-2.05%)
Jan 13, 2009
10.56
10.93
10.30
10.70
147,191
+0.11(+1.04%)
Jan 12, 2009
10.35
10.59
10.22
10.59
77,620
+0.23(+2.27%)
Jan 09, 2009
10.52
10.56
10.24
10.35
52,257
-0.14(-1.34%)
Jan 08, 2009
10.05
10.57
9.946
10.49
94,515
+0.44(+4.36%)
Jan 07, 2009
9.790
10.10
9.398
10.06
128,603
+0.87(+9.46%)
Jan 06, 2009
9.539
9.555
9.007
9.187
24,572
-0.16(-1.76%)
Jan 05, 2009
9.179
9.406
9.163
9.351
38,720
+0.15(+1.62%)
Jan 02, 2009
9.038
9.328
9.007
9.202
21,576
+0.20(+2.17%)
Dec 31, 2008
9.132
9.226
8.850
9.007
39,953
+0.02(+0.17%)
Dec 30, 2008
8.826
9.390
8.748
8.991
15,742
+0.25(+2.87%)
Dec 29, 2008
8.967
8.975
8.419
8.740
35,655
-0.22(-2.45%)
Dec 26, 2008
9.367
9.398
8.685
8.960
31,103
-0.18(-1.97%)
Dec 24, 2008
9.383
9.383
9.007
9.140
16,490
+0.16(+1.83%)
Dec 23, 2008
9.054
9.390
8.842
8.975
20,066
-0.03(-0.35%)
Dec 22, 2008
8.960
9.007
8.490
9.007
29,472
+0.05(+0.52%)
Dec 19, 2008
8.897
8.991
8.592
8.960
151,678
+0.36(+4.19%)
Dec 18, 2008
7.855
8.709
7.855
8.599
52,611
+0.54(+6.71%)
Dec 17, 2008
7.613
8.208
7.581
8.059
40,326
+0.36(+4.68%)
Dec 16, 2008
7.472
7.761
7.174
7.699
41,798
+0.38(+5.13%)
Dec 15, 2008
7.338
7.573
7.229
7.323
25,536
+0.20(+2.86%)
Dec 12, 2008
6.743
7.385
6.665
7.119
21,798
+0.27(+3.89%)
Dec 11, 2008
6.876
7.378
6.853
6.853
26,437
+0.16(+2.34%)
Dec 10, 2008
6.892
7.041
6.649
6.696
14,665
-0.10(-1.50%)
Dec 09, 2008
6.837
7.448
6.649
6.798
35,086
-0.10(-1.48%)
Dec 08, 2008
6.657
7.088
6.414
6.900
70,451
+0.40(+6.14%)
Dec 05, 2008
5.843
6.657
5.803
6.500
29,874
+0.20(+3.11%)
Dec 04, 2008
6.359
6.986
6.289
6.305
69,135
-0.85(-11.93%)
Dec 03, 2008
6.806
7.158
6.117
7.158
45,810
+0.90(+14.39%)
Dec 02, 2008
5.811
6.265
5.709
6.258
30,968
+0.56(+9.75%)
Dec 01, 2008
6.775
6.775
5.694
5.702
37,490
-1.21(-17.46%)
Nov 28, 2008
6.540
6.908
6.540
6.908
11,688
+0.27(+4.13%)
Nov 26, 2008
6.164
6.696
5.576
6.634
32,736
+0.32(+5.09%)
Nov 25, 2008
6.297
6.430
5.302
6.312
27,007
+0.09(+1.51%)
Nov 24, 2008
6.305
6.641
5.091
6.218
50,625
-0.05(-0.75%)
Nov 21, 2008
5.153
6.305
4.973
6.265
100,082
+1.18(+23.27%)
Nov 20, 2008
5.020
5.286
4.699
5.083
119,790
+0.09(+1.88%)
Nov 19, 2008
5.271
5.482
4.973
4.989
134,612
-0.49(-9.00%)
Nov 18, 2008
5.239
5.576
5.091
5.482
167,293
+0.21(+4.01%)
Nov 17, 2008
5.490
5.811
5.185
5.271
106,846
-0.21(-3.86%)
Nov 14, 2008
6.093
6.187
5.482
5.482
154,551
-0.62(-10.14%)
Nov 13, 2008
6.109
6.383
5.490
6.101
205,673
+0.07(+1.17%)
Nov 12, 2008
6.375
6.422
6.030
6.030
110,841
-0.41(-6.33%)
Nov 11, 2008
6.853
7.049
6.430
6.438
105,228
-0.40(-5.84%)
Nov 10, 2008
7.315
8.020
6.837
6.837
48,559
-0.33(-4.59%)
Nov 07, 2008
7.495
7.746
7.088
7.166
20,890
-0.27(-3.58%)
Nov 06, 2008
7.863
7.926
7.432
7.432
42,554
-0.50(-6.32%)
Nov 05, 2008
8.247
8.388
7.832
7.934
36,753
-0.41(-4.88%)
Nov 04, 2008
8.552
8.552
7.871
8.341
23,507
+0.09(+1.14%)
Nov 03, 2008
8.286
8.654
7.918
8.247
43,703
+0.30(+3.74%)
Oct 31, 2008
7.385
8.176
7.385
7.949
81,502
+0.51(+6.84%)
Oct 30, 2008
7.072
7.448
7.049
7.440
36,361
+0.55(+7.95%)
Oct 29, 2008
7.652
8.239
6.892
6.892
96,912
-0.71(-9.37%)
Oct 28, 2008
7.284
7.824
6.735
7.605
138,162
+0.49(+6.94%)
Oct 27, 2008
8.075
8.106
7.049
7.111
41,469
-1.25(-14.98%)
Oct 24, 2008
8.223
8.568
8.223
8.364
44,546
-0.78(-8.56%)
Oct 23, 2008
8.662
9.187
8.419
9.148
32,933
+0.56(+6.47%)
Oct 22, 2008
8.819
9.430
8.592
8.592
17,504
-0.42(-4.61%)
Oct 21, 2008
9.077
9.437
8.999
9.007
18,431
-0.22(-2.38%)
Oct 20, 2008
9.007
9.375
8.803
9.226
23,601
+0.43(+4.90%)
Oct 17, 2008
9.163
9.805
8.795
8.795
59,211
-0.60(-6.34%)
Oct 16, 2008
8.584
9.563
8.302
9.390
64,380
+1.48(+18.71%)
Oct 15, 2008
9.085
9.476
7.910
7.910
23,810
-1.28(-13.97%)
Oct 14, 2008
9.790
9.790
9.007
9.195
24,847
-0.61(-6.23%)
Oct 13, 2008
9.406
9.805
8.779
9.805
67,293
+0.29(+3.05%)
Oct 10, 2008
7.840
9.586
7.840
9.516
95,124
+1.40(+17.28%)
Oct 09, 2008
9.210
9.790
8.114
8.114
126,417
-0.99(-10.84%)
Oct 08, 2008
7.519
9.790
7.519
9.101
84,991
+1.10(+13.70%)
Oct 07, 2008
8.200
8.607
7.683
8.004
61,578
-0.09(-1.06%)
Oct 06, 2008
9.085
9.242
7.714
8.090
62,387
-1.15(-12.46%)
Oct 03, 2008
9.085
10.37
9.085
9.242
83,874
+0.15(+1.64%)
Oct 02, 2008
9.704
9.954
9.085
9.093
44,284
-0.70(-7.12%)
Oct 01, 2008
9.790
9.986
9.657
9.790
18,385
+0.03(+0.32%)
Sep 30, 2008
9.680
9.923
9.602
9.758
44,587
+0.36(+3.83%)
Sep 29, 2008
10.33
10.59
6.923
9.398
25,785
-1.26(-11.83%)
Sep 26, 2008
10.32
10.68
9.790
10.66
27,619
+0.27(+2.64%)
Sep 25, 2008
10.49
11.11
10.28
10.38
27,159
-0.05(-0.52%)
Sep 24, 2008
10.79
11.38
10.44
10.44
50,081
-0.72(-6.46%)
Sep 23, 2008
10.90
11.43
10.90
11.16
24,817
+0.31(+2.81%)
Sep 22, 2008
10.49
11.52
10.49
10.85
20,117
+0.20(+1.84%)
Sep 19, 2008
11.01
11.01
10.23
10.66
232,248
+0.17(+1.64%)
Sep 18, 2008
9.993
10.62
9.680
10.49
83,496
+0.78(+7.98%)
Sep 17, 2008
10.48
10.51
9.711
9.711
49,771
-0.81(-7.74%)
Sep 16, 2008
9.390
10.53
9.007
10.53
69,079
+1.19(+12.75%)
Sep 15, 2008
9.954
10.18
9.336
9.336
43,193
-0.81(-8.02%)
Sep 12, 2008
10.02
10.18
9.657
10.15
64,258
+0.22(+2.21%)
Sep 11, 2008
9.547
10.01
9.242
9.931
32,782
+0.42(+4.45%)
Sep 10, 2008
9.210
9.516
9.085
9.508
95,163
+0.21(+2.27%)
Sep 09, 2008
9.085
9.336
9.007
9.296
56,416
+0.23(+2.50%)
Sep 08, 2008
8.545
9.202
8.545
9.069
67,777
+0.68(+8.12%)
Sep 05, 2008
8.615
8.615
6.923
8.388
169,147
-0.38(-4.38%)
Sep 04, 2008
9.069
9.320
8.678
8.772
23,830
-0.45(-4.84%)
Sep 03, 2008
9.007
9.234
8.685
9.218
62,466
+0.22(+2.44%)
Sep 02, 2008
9.735
9.735
8.967
8.999
45,242
-0.52(-5.43%)
Aug 29, 2008
10.39
10.39
9.414
9.516
66,939
-0.89(-8.51%)
Aug 28, 2008
10.62
10.62
9.766
10.40
49,097
-0.17(-1.63%)
Aug 27, 2008
10.21
10.91
10.01
10.57
37,225
+0.33(+3.21%)
Aug 26, 2008
10.35
10.43
10.02
10.24
29,944
-0.11(-1.06%)
Aug 25, 2008
10.75
10.84
10.35
10.35
47,452
-0.41(-3.78%)
Aug 22, 2008
10.63
10.82
9.680
10.76
19,755
+0.16(+1.48%)
Aug 21, 2008
10.62
10.93
10.04
10.60
11,850
-0.09(-0.81%)
Aug 20, 2008
10.49
10.92
10.49
10.69
20,679
+0.20(+1.87%)
Aug 19, 2008
10.89
10.92
10.11
10.49
32,648
-0.49(-4.42%)
Aug 18, 2008
11.26
11.26
10.89
10.98
14,813
-0.23(-2.10%)
Aug 15, 2008
11.50
11.50
10.92
11.22
58,521
-0.14(-1.24%)
Aug 14, 2008
10.94
11.47
10.90
11.36
24,175
+0.31(+2.76%)
Aug 13, 2008
11.04
11.72
10.82
11.05
34,732
-0.05(-0.42%)
Aug 12, 2008
11.07
11.22
10.79
11.10
33,574
-0.04(-0.35%)
Aug 11, 2008
10.64
11.81
10.05
11.14
61,408
+0.54(+5.10%)
Aug 08, 2008
9.516
10.69
8.881
10.60
37,726
+1.07(+11.18%)
Aug 07, 2008
9.688
9.688
9.054
9.531
33,744
-0.23(-2.41%)
Aug 06, 2008
9.405
9.907
9.140
9.766
27,664
+0.38(+4.09%)
Aug 05, 2008
8.873
9.398
8.646
9.383
53,633
+0.58(+6.58%)
Aug 04, 2008
8.654
9.140
8.552
8.803
27,347
-0.01(-0.09%)
Aug 01, 2008
8.756
8.928
8.670
8.811
54,315
-0.06(-0.71%)
Jul 31, 2008
8.889
8.960
8.787
8.873
55,430
-0.09(-1.05%)
Jul 30, 2008
8.889
9.038
8.701
8.967
60,303
+0.22(+2.51%)
Jul 29, 2008
8.748
9.093
8.732
8.748
67,751
-0.18(-2.02%)
Jul 28, 2008
9.093
9.364
8.811
8.928
82,116
-0.23(-2.48%)
Jul 25, 2008
9.124
9.234
8.936
9.155
64,460
+0.03(+0.34%)
Jul 24, 2008
9.343
9.343
9.022
9.124
69,935
-0.25(-2.67%)
Jul 23, 2008
9.430
9.688
9.375
9.375
20,246
-0.02(-0.25%)
Jul 22, 2008
9.234
9.461
8.928
9.398
51,454
+0.16(+1.69%)
Jul 21, 2008
9.790
10.02
8.967
9.242
51,526
-0.55(-5.60%)
Jul 18, 2008
9.860
10.17
9.782
9.790
69,397
-0.08(-0.79%)
Jul 17, 2008
9.633
9.868
9.633
9.868
23,602
+0.30(+3.11%)
Jul 16, 2008
9.500
9.617
9.469
9.570
43,293
+0.08(+0.82%)
Jul 15, 2008
9.359
9.672
9.343
9.492
88,131
+0.00(+0.00%)
Jul 14, 2008
9.202
9.586
9.202
9.492
77,708
+0.35(+3.86%)
Jul 11, 2008
9.500
9.578
8.944
9.140
48,853
-0.42(-4.42%)
Jul 10, 2008
9.406
9.594
8.639
9.563
65,249
+0.13(+1.33%)
Jul 09, 2008
8.881
9.602
8.881
9.437
71,678
+0.19(+2.03%)
Jul 08, 2008
8.779
9.281
8.779
9.249
65,408
+0.51(+5.82%)
Jul 07, 2008
8.584
8.944
8.584
8.740
105,222
+0.13(+1.55%)
Jul 04, 2008
8.615
9.046
8.255
8.607
129,736
+0.00(+0.00%)
Jul 03, 2008
8.615
9.046
8.255
8.607
129,736
+0.04(+0.46%)
Jul 02, 2008
9.108
9.610
8.568
8.568
141,710
-0.87(-9.21%)
Jul 01, 2008
9.484
9.625
8.866
9.437
152,766
-0.16(-1.63%)
Jun 30, 2008
9.829
10.31
9.343
9.594
100,184
-0.07(-0.73%)
Jun 27, 2008
10.02
10.20
9.660
9.664
1,199,017
-0.42(-4.19%)
Jun 26, 2008
10.12
10.59
10.03
10.09
49,740
+0.02(+0.16%)
Jun 25, 2008
10.17
10.34
9.986
10.07
30,921
-0.12(-1.15%)
Jun 24, 2008
10.52
10.52
10.00
10.19
20,951
-0.23(-2.18%)
Jun 23, 2008
10.60
10.94
10.36
10.42
43,108
-0.28(-2.64%)
Jun 20, 2008
10.69
10.70
10.45
10.70
17,405
-0.22(-2.01%)
Jun 19, 2008
10.69
10.93
10.54
10.92
40,655
+0.38(+3.57%)
Jun 18, 2008
10.66
10.85
10.42
10.54
29,638
-0.04(-0.37%)
Jun 17, 2008
10.02
10.79
10.02
10.58
56,781
+0.27(+2.66%)
Jun 16, 2008
10.77
11.01
10.12
10.31
47,921
-0.50(-4.64%)
Jun 13, 2008
10.35
10.96
10.27
10.81
29,850
+0.39(+3.76%)
Jun 12, 2008
10.01
10.75
10.01
10.42
45,373
+0.36(+3.58%)
Jun 11, 2008
10.34
10.39
9.516
10.06
123,037
-0.27(-2.65%)
Jun 10, 2008
10.43
11.00
10.00
10.33
57,351
-0.46(-4.28%)
Jun 09, 2008
10.45
11.00
10.34
10.79
67,889
+0.48(+4.63%)
Jun 06, 2008
10.10
10.38
10.06
10.31
74,973
+0.32(+3.21%)
Jun 05, 2008
10.42
10.53
9.915
9.993
274,897
-0.41(-3.92%)
Jun 04, 2008
11.04
11.38
10.35
10.40
126,261
-0.53(-4.87%)
Jun 03, 2008
10.99
11.01
10.89
10.93
34,649
-0.16(-1.41%)
Jun 02, 2008
11.20
11.20
11.01
11.09
40,967
-0.39(-3.41%)
May 30, 2008
10.95
11.48
10.95
11.48
63,401
+0.52(+4.79%)
May 29, 2008
11.04
11.18
10.89
10.96
43,416
+0.04(+0.36%)
May 28, 2008
11.16
11.72
10.89
10.92
61,403
-0.32(-2.86%)
May 27, 2008
11.83
11.83
11.11
11.24
34,947
+0.08(+0.70%)
May 26, 2008
11.27
11.62
11.06
11.16
67,723
+0.00(+0.00%)
May 23, 2008
11.27
11.62
11.06
11.16
67,723
-0.26(-2.28%)
May 22, 2008
11.04
11.74
10.81
11.42
28,044
+0.39(+3.57%)
May 21, 2008
11.35
11.37
10.90
11.03
56,453
-0.23(-2.02%)
May 20, 2008
11.06
11.74
10.64
11.25
145,455
+0.33(+3.03%)
May 19, 2008
11.50
12.27
10.67
10.92
51,687
-0.45(-3.94%)
May 16, 2008
11.61
12.26
11.29
11.37
15,018
-0.09(-0.82%)
May 15, 2008
11.67
11.75
11.43
11.47
18,858
-0.19(-1.61%)
May 14, 2008
11.77
11.77
11.58
11.65
47,051
+0.19(+1.64%)
May 13, 2008
11.70
11.87
11.36
11.47
50,735
-0.16(-1.35%)
May 12, 2008
11.76
11.79
11.45
11.62
58,324
-0.14(-1.20%)
May 09, 2008
11.94
12.12
11.75
11.76
73,972
-0.27(-2.21%)
May 08, 2008
12.02
12.10
11.81
12.03
23,361
-0.13(-1.09%)
May 07, 2008
12.47
12.48
12.13
12.16
17,163
-0.31(-2.51%)
May 06, 2008
12.52
12.52
11.90
12.48
30,363
-0.05(-0.38%)
May 05, 2008
12.45
12.52
12.25
12.52
28,665
+0.16(+1.33%)
May 02, 2008
12.81
12.83
12.34
12.36
44,523
-0.45(-3.55%)
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.