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
Bankfinancial Corp
(NQ:
BFIN
)
9.820
-0.060 (-0.61%)
Streaming Delayed Price
Updated: 4:00 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
4.949
4.957
4.825
4.847
49,228
-0.12(-2.35%)
Apr 27, 2012
4.957
4.993
4.891
4.964
40,758
+0.01(+0.15%)
Apr 26, 2012
4.920
4.957
4.869
4.957
80,473
+0.01(+0.29%)
Apr 25, 2012
4.986
5.007
4.913
4.942
39,881
+0.00(+0.00%)
Apr 24, 2012
4.724
4.942
4.716
4.942
79,712
+0.20(+4.30%)
Apr 23, 2012
4.651
4.745
4.600
4.738
156,677
-0.01(-0.15%)
Apr 20, 2012
4.760
4.804
4.687
4.745
104,524
+0.06(+1.24%)
Apr 19, 2012
4.724
4.738
4.629
4.687
221,681
-0.05(-1.08%)
Apr 18, 2012
4.636
4.738
4.527
4.738
163,632
+0.07(+1.40%)
Apr 17, 2012
4.556
4.760
4.556
4.673
167,745
+0.14(+3.05%)
Apr 16, 2012
4.323
4.534
4.323
4.534
152,053
+0.22(+5.06%)
Apr 13, 2012
4.367
4.382
4.294
4.316
70,307
-0.08(-1.82%)
Apr 12, 2012
4.243
4.549
4.243
4.396
255,714
+0.14(+3.25%)
Apr 11, 2012
4.192
4.258
4.178
4.258
78,592
+0.11(+2.63%)
Apr 10, 2012
4.287
4.294
4.120
4.149
135,250
-0.14(-3.23%)
Apr 09, 2012
4.374
4.396
4.200
4.287
78,504
-0.15(-3.28%)
Apr 05, 2012
4.498
4.542
4.425
4.432
33,715
-0.10(-2.24%)
Apr 04, 2012
4.730
4.730
4.498
4.534
53,789
-0.27(-5.60%)
Apr 03, 2012
4.847
4.883
4.687
4.803
71,626
-0.07(-1.49%)
Apr 02, 2012
4.781
4.876
4.752
4.876
55,111
+0.07(+1.36%)
Mar 30, 2012
4.999
4.999
4.752
4.810
120,919
-0.14(-2.79%)
Mar 29, 2012
4.956
4.992
4.912
4.948
62,884
-0.05(-1.02%)
Mar 28, 2012
5.094
5.101
4.992
4.999
39,999
-0.09(-1.71%)
Mar 27, 2012
5.108
5.108
5.065
5.086
138,229
-0.02(-0.43%)
Mar 26, 2012
5.057
5.123
5.028
5.108
237,160
+0.09(+1.74%)
Mar 23, 2012
4.854
5.043
4.854
5.021
90,409
+0.15(+2.98%)
Mar 22, 2012
4.847
4.890
4.796
4.876
37,008
-0.03(-0.59%)
Mar 21, 2012
4.927
4.941
4.839
4.905
98,704
+0.00(+0.00%)
Mar 20, 2012
4.927
4.934
4.818
4.905
48,544
-0.07(-1.46%)
Mar 19, 2012
4.767
4.977
4.752
4.977
156,558
+0.22(+4.58%)
Mar 16, 2012
4.636
4.818
4.571
4.759
148,975
+0.14(+2.99%)
Mar 15, 2012
4.389
4.636
4.331
4.621
222,254
+0.23(+5.30%)
Mar 14, 2012
4.251
4.440
4.207
4.389
51,511
+0.12(+2.90%)
Mar 13, 2012
4.120
4.265
4.033
4.265
42,434
+0.19(+4.63%)
Mar 12, 2012
3.815
4.113
3.815
4.076
62,137
+0.06(+1.45%)
Mar 09, 2012
3.917
4.018
3.880
4.018
66,097
+0.09(+2.41%)
Mar 08, 2012
3.924
4.040
3.822
3.924
106,941
+0.04(+0.93%)
Mar 07, 2012
3.895
3.975
3.858
3.887
117,799
+0.02(+0.56%)
Mar 06, 2012
3.909
3.953
3.815
3.866
119,845
-0.07(-1.66%)
Mar 05, 2012
4.004
4.011
3.931
3.931
72,253
-0.09(-2.17%)
Mar 02, 2012
4.105
4.142
4.011
4.018
83,018
-0.09(-2.12%)
Mar 01, 2012
4.105
4.200
4.105
4.105
66,397
+0.00(+0.00%)
Feb 29, 2012
4.156
4.236
4.105
4.105
79,027
-0.05(-1.22%)
Feb 28, 2012
4.229
4.273
4.149
4.156
67,337
-0.07(-1.55%)
Feb 27, 2012
4.222
4.294
4.185
4.222
51,759
-0.04(-0.85%)
Feb 24, 2012
4.396
4.396
4.258
4.258
44,395
-0.13(-2.98%)
Feb 23, 2012
4.229
4.403
4.214
4.389
62,448
+0.17(+4.14%)
Feb 22, 2012
4.323
4.374
4.214
4.214
30,291
-0.12(-2.68%)
Feb 21, 2012
4.411
4.462
4.331
4.331
18,726
-0.06(-1.32%)
Feb 17, 2012
4.360
4.425
4.287
4.389
94,339
+0.04(+0.83%)
Feb 16, 2012
4.236
4.353
4.215
4.353
30,617
+0.17(+3.99%)
Feb 15, 2012
4.222
4.258
4.185
4.185
41,770
-0.04(-0.86%)
Feb 14, 2012
4.236
4.251
4.177
4.222
32,457
-0.05(-1.19%)
Feb 13, 2012
4.280
4.323
4.185
4.273
27,959
+0.05(+1.20%)
Feb 10, 2012
4.142
4.309
4.142
4.222
39,834
+0.04(+1.04%)
Feb 09, 2012
4.164
4.193
4.084
4.178
386,857
+0.01(+0.35%)
Feb 08, 2012
4.091
4.178
4.069
4.164
45,928
+0.07(+1.78%)
Feb 07, 2012
4.047
4.105
4.004
4.091
40,316
-0.01(-0.35%)
Feb 06, 2012
4.105
4.120
4.033
4.105
30,854
-0.01(-0.35%)
Feb 03, 2012
4.098
4.120
4.069
4.120
81,789
+0.10(+2.53%)
Feb 02, 2012
4.047
4.047
4.004
4.018
64,447
-0.05(-1.25%)
Feb 01, 2012
4.011
4.084
4.004
4.069
182,642
+0.04(+1.08%)
Jan 31, 2012
4.178
4.193
4.018
4.026
50,728
-0.12(-2.81%)
Jan 30, 2012
4.084
4.200
4.084
4.142
32,508
+0.01(+0.35%)
Jan 27, 2012
3.967
4.164
3.967
4.127
81,892
+0.15(+3.84%)
Jan 26, 2012
4.033
4.033
3.967
3.975
81,638
-0.02(-0.55%)
Jan 25, 2012
4.004
4.033
3.996
3.996
59,888
-0.03(-0.72%)
Jan 24, 2012
4.004
4.026
3.996
4.026
51,717
+0.01(+0.36%)
Jan 23, 2012
4.011
4.040
3.996
4.011
14,349
+0.01(+0.18%)
Jan 20, 2012
4.004
4.033
3.975
4.004
199,821
-0.01(-0.36%)
Jan 19, 2012
3.989
4.076
3.960
4.018
38,694
+0.01(+0.18%)
Jan 18, 2012
3.996
4.022
3.953
4.011
55,941
+0.01(+0.36%)
Jan 17, 2012
4.018
4.018
3.953
3.996
43,539
+0.01(+0.18%)
Jan 13, 2012
3.982
4.033
3.967
3.989
33,129
-0.05(-1.26%)
Jan 12, 2012
4.047
4.076
3.967
4.040
27,456
+0.00(+0.00%)
Jan 11, 2012
3.989
4.040
3.938
4.040
60,866
+0.02(+0.54%)
Jan 10, 2012
4.011
4.018
3.946
4.018
38,630
+0.06(+1.47%)
Jan 09, 2012
3.953
3.960
3.931
3.960
49,721
-0.01(-0.37%)
Jan 06, 2012
3.989
3.996
3.953
3.975
54,942
-0.02(-0.55%)
Jan 05, 2012
4.011
4.033
3.946
3.996
32,204
-0.04(-1.08%)
Jan 04, 2012
4.047
4.171
4.026
4.040
32,810
+0.03(+0.72%)
Dec 30, 2011
4.011
4.040
3.982
4.011
91,323
+0.00(+0.00%)
Dec 29, 2011
4.047
4.062
3.942
4.011
56,469
+0.00(+0.00%)
Dec 28, 2011
4.156
4.207
4.004
4.011
71,275
-0.15(-3.50%)
Dec 27, 2011
4.178
4.189
4.142
4.156
31,665
-0.02(-0.52%)
Dec 23, 2011
4.193
4.207
4.098
4.178
38,034
+0.12(+3.05%)
Dec 21, 2011
4.004
4.084
3.946
4.055
40,958
+0.05(+1.27%)
Dec 20, 2011
3.902
4.055
3.902
4.004
86,062
+0.11(+2.80%)
Dec 19, 2011
4.004
4.004
3.895
3.895
124,337
-0.06(-1.47%)
Dec 16, 2011
3.996
4.047
3.902
3.953
209,933
-0.01(-0.18%)
Dec 15, 2011
3.982
3.996
3.909
3.960
46,810
+0.04(+0.93%)
Dec 14, 2011
3.851
3.960
3.851
3.924
98,744
+0.03(+0.75%)
Dec 13, 2011
3.967
4.055
3.873
3.895
68,265
-0.04(-0.92%)
Dec 12, 2011
3.982
4.047
3.917
3.931
75,544
-0.12(-3.05%)
Dec 09, 2011
3.895
4.091
3.895
4.055
75,264
+0.17(+4.49%)
Dec 08, 2011
3.946
4.026
3.880
3.880
78,786
-0.12(-2.91%)
Dec 07, 2011
4.120
4.171
3.989
3.996
79,129
-0.12(-2.99%)
Dec 06, 2011
4.127
4.214
4.011
4.120
66,317
-0.01(-0.35%)
Dec 05, 2011
4.185
4.200
4.069
4.134
65,265
+0.00(+0.00%)
Dec 02, 2011
4.163
4.163
4.047
4.134
49,461
+0.04(+1.06%)
Dec 01, 2011
4.076
4.403
3.815
4.091
193,602
+0.01(+0.36%)
Nov 30, 2011
4.113
4.210
3.982
4.076
806,847
+0.14(+3.50%)
Nov 29, 2011
4.026
4.062
3.888
3.938
81,007
-0.10(-2.51%)
Nov 28, 2011
4.084
4.091
3.960
4.040
110,471
+0.08(+2.01%)
Nov 25, 2011
3.924
3.989
3.888
3.960
31,908
+0.01(+0.18%)
Nov 23, 2011
4.055
4.055
3.902
3.953
137,236
-0.08(-1.98%)
Nov 22, 2011
4.004
4.120
3.996
4.033
90,479
+0.02(+0.54%)
Nov 21, 2011
3.996
4.040
3.924
4.011
115,181
-0.06(-1.43%)
Nov 18, 2011
4.323
4.359
3.996
4.069
314,503
-0.23(-5.40%)
Nov 17, 2011
4.504
4.526
4.258
4.301
150,861
-0.16(-3.58%)
Nov 16, 2011
4.773
4.773
4.461
4.461
146,587
-0.38(-7.93%)
Nov 15, 2011
4.729
4.874
4.657
4.845
50,164
+0.09(+1.98%)
Nov 14, 2011
4.925
4.947
4.729
4.751
80,280
-0.24(-4.80%)
Nov 11, 2011
4.939
5.005
4.918
4.990
41,388
+0.12(+2.38%)
Nov 10, 2011
4.990
4.990
4.794
4.874
47,787
-0.04(-0.88%)
Nov 09, 2011
5.244
5.621
4.831
4.918
131,413
-0.51(-9.36%)
Nov 08, 2011
5.375
5.491
5.244
5.425
53,551
+0.10(+1.91%)
Nov 07, 2011
5.607
5.643
5.295
5.324
48,646
-0.28(-4.92%)
Nov 04, 2011
5.657
5.730
5.585
5.599
42,170
-0.13(-2.28%)
Nov 03, 2011
5.512
5.759
5.447
5.730
84,554
+0.16(+2.86%)
Nov 02, 2011
5.512
5.665
5.476
5.570
65,170
+0.22(+4.21%)
Nov 01, 2011
5.534
5.824
5.331
5.346
97,163
-0.46(-7.87%)
Oct 31, 2011
6.093
6.194
5.803
5.803
66,584
-0.38(-6.21%)
Oct 28, 2011
6.390
6.390
6.172
6.187
81,407
-0.25(-3.83%)
Oct 27, 2011
6.006
6.448
5.861
6.434
147,193
+0.57(+9.64%)
Oct 26, 2011
5.882
5.904
5.715
5.868
73,889
+0.11(+1.89%)
Oct 25, 2011
5.911
5.911
5.694
5.759
90,931
-0.19(-3.17%)
Oct 24, 2011
5.686
5.948
5.679
5.948
103,873
+0.26(+4.59%)
Oct 21, 2011
5.694
5.723
5.498
5.686
84,576
+0.12(+2.08%)
Oct 20, 2011
5.686
5.686
5.440
5.570
44,718
-0.09(-1.66%)
Oct 19, 2011
5.824
5.846
5.628
5.665
35,587
-0.17(-2.86%)
Oct 18, 2011
5.541
5.890
5.397
5.832
79,461
+0.36(+6.49%)
Oct 17, 2011
5.759
5.759
5.433
5.476
97,367
-0.32(-5.51%)
Oct 14, 2011
5.810
5.882
5.730
5.795
54,019
+0.02(+0.38%)
Oct 13, 2011
5.795
5.795
5.665
5.774
28,260
-0.03(-0.50%)
Oct 12, 2011
5.679
5.824
5.643
5.803
56,478
+0.15(+2.56%)
Oct 11, 2011
5.476
5.701
5.425
5.657
67,871
+0.11(+1.96%)
Oct 10, 2011
5.251
5.607
5.157
5.549
63,409
+0.41(+7.90%)
Oct 07, 2011
5.447
5.483
5.099
5.142
61,589
-0.31(-5.72%)
Oct 06, 2011
5.520
5.585
5.331
5.454
45,429
-0.02(-0.40%)
Oct 05, 2011
5.549
5.614
5.338
5.476
41,246
-0.12(-2.08%)
Oct 04, 2011
4.693
5.621
4.693
5.592
127,676
+0.87(+18.43%)
Oct 03, 2011
4.787
4.889
4.664
4.722
98,172
-0.09(-1.96%)
Sep 30, 2011
4.794
4.881
4.787
4.816
86,367
-0.04(-0.75%)
Sep 29, 2011
4.874
4.874
4.787
4.852
33,389
+0.07(+1.36%)
Sep 28, 2011
4.903
4.903
4.780
4.787
87,237
-0.10(-2.08%)
Sep 27, 2011
4.925
4.925
4.845
4.889
92,762
+0.06(+1.20%)
Sep 26, 2011
4.780
4.838
4.722
4.831
46,423
+0.07(+1.37%)
Sep 23, 2011
4.852
4.932
4.722
4.765
56,740
-0.08(-1.65%)
Sep 22, 2011
4.809
4.889
4.794
4.845
106,193
-0.06(-1.18%)
Sep 21, 2011
5.106
5.208
4.889
4.903
59,583
-0.18(-3.57%)
Sep 20, 2011
5.215
5.302
5.084
5.084
42,176
-0.16(-3.04%)
Sep 19, 2011
5.266
5.302
5.128
5.244
25,744
-0.11(-2.03%)
Sep 16, 2011
5.259
5.353
5.164
5.353
100,053
+0.12(+2.36%)
Sep 15, 2011
5.251
5.251
5.113
5.230
46,037
+0.00(+0.00%)
Sep 14, 2011
5.230
5.273
5.099
5.230
61,342
+0.07(+1.41%)
Sep 13, 2011
5.171
5.193
5.128
5.157
29,359
-0.01(-0.28%)
Sep 12, 2011
5.070
5.222
5.070
5.171
39,359
+0.04(+0.71%)
Sep 09, 2011
5.150
5.179
5.048
5.135
69,499
-0.06(-1.12%)
Sep 08, 2011
5.375
5.375
5.128
5.193
59,979
-0.18(-3.37%)
Sep 07, 2011
5.264
5.425
5.264
5.375
57,352
+0.16(+3.06%)
Sep 06, 2011
5.157
5.345
5.157
5.215
54,288
-0.04(-0.69%)
Sep 02, 2011
5.288
5.454
5.208
5.251
88,911
-0.12(-2.29%)
Sep 01, 2011
5.585
5.665
5.367
5.375
91,802
-0.23(-4.14%)
Aug 31, 2011
5.672
5.679
5.527
5.607
64,587
-0.06(-1.02%)
Aug 30, 2011
5.795
5.795
5.483
5.665
30,062
-0.16(-2.74%)
Aug 29, 2011
5.708
5.875
5.701
5.824
64,235
+0.17(+2.95%)
Aug 26, 2011
5.541
5.679
5.379
5.657
23,442
+0.08(+1.43%)
Aug 25, 2011
6.020
6.020
5.527
5.578
46,399
-0.38(-6.33%)
Aug 24, 2011
5.614
5.984
5.614
5.955
38,858
+0.29(+5.12%)
Aug 23, 2011
5.208
5.672
5.208
5.665
64,810
+0.49(+9.54%)
Aug 22, 2011
5.251
5.259
5.121
5.171
58,406
+0.04(+0.85%)
Aug 19, 2011
5.128
5.346
5.128
5.128
87,410
-0.06(-1.12%)
Aug 18, 2011
5.266
5.302
5.186
5.186
109,777
-0.17(-3.25%)
Aug 17, 2011
5.367
5.411
5.295
5.360
93,313
+0.00(+0.00%)
Aug 16, 2011
5.396
5.411
5.280
5.360
55,457
-0.09(-1.60%)
Aug 15, 2011
5.375
5.469
5.375
5.447
50,889
+0.07(+1.35%)
Aug 12, 2011
5.534
5.534
5.346
5.375
48,576
-0.15(-2.63%)
Aug 11, 2011
5.483
5.882
5.404
5.520
129,649
-0.04(-0.65%)
Aug 10, 2011
6.035
6.085
5.512
5.556
74,002
-0.67(-10.72%)
Aug 09, 2011
5.745
6.252
5.469
6.223
82,740
+0.65(+11.57%)
Aug 08, 2011
5.701
5.890
5.549
5.578
114,166
-0.22(-3.87%)
Aug 05, 2011
5.781
5.954
5.752
5.803
51,155
+0.04(+0.75%)
Aug 04, 2011
5.925
6.033
5.759
5.759
75,151
-0.13(-2.20%)
Aug 03, 2011
5.824
6.003
5.824
5.889
95,615
+0.06(+1.11%)
Aug 02, 2011
5.846
5.982
5.759
5.824
40,233
-0.07(-1.22%)
Aug 01, 2011
5.910
5.997
5.767
5.896
70,142
+0.04(+0.61%)
Jul 29, 2011
5.788
5.903
5.788
5.860
34,014
+0.01(+0.12%)
Jul 28, 2011
5.810
5.867
5.759
5.853
35,103
+0.06(+1.12%)
Jul 27, 2011
5.860
6.076
5.759
5.788
97,044
-0.15(-2.54%)
Jul 26, 2011
5.982
5.989
5.910
5.939
11,291
-0.05(-0.84%)
Jul 25, 2011
5.961
6.061
5.939
5.989
19,570
-0.06(-1.07%)
Jul 22, 2011
6.112
6.112
6.040
6.054
7,359
-0.05(-0.82%)
Jul 21, 2011
6.033
6.105
5.975
6.105
25,277
+0.12(+2.04%)
Jul 20, 2011
6.133
6.148
5.982
5.982
9,366
-0.14(-2.23%)
Jul 19, 2011
5.975
6.162
5.975
6.119
44,282
+0.19(+3.15%)
Jul 18, 2011
5.982
6.011
5.911
5.932
16,753
-0.06(-0.96%)
Jul 15, 2011
5.932
6.011
5.932
5.989
40,294
+0.06(+1.09%)
Jul 14, 2011
6.018
6.018
5.925
5.925
20,500
-0.09(-1.55%)
Jul 13, 2011
5.867
6.018
5.860
6.018
53,856
+0.18(+3.08%)
Jul 12, 2011
5.838
6.011
5.810
5.838
73,117
+0.00(+0.00%)
Jul 11, 2011
5.874
5.939
5.831
5.838
23,480
-0.09(-1.46%)
Jul 08, 2011
5.932
6.004
5.918
5.925
18,189
-0.08(-1.32%)
Jul 07, 2011
6.119
6.119
5.975
6.004
76,413
-0.08(-1.30%)
Jul 06, 2011
5.997
6.133
5.975
6.083
98,985
+0.05(+0.83%)
Jul 05, 2011
6.054
6.061
5.961
6.033
40,842
-0.03(-0.47%)
Jul 01, 2011
6.097
6.148
6.033
6.061
46,675
-0.03(-0.47%)
Jun 30, 2011
6.112
6.133
6.061
6.090
26,331
+0.02(+0.36%)
Jun 29, 2011
6.169
6.169
5.946
6.069
17,676
-0.07(-1.17%)
Jun 28, 2011
6.047
6.140
5.910
6.140
49,165
+0.09(+1.55%)
Jun 27, 2011
5.903
6.047
5.860
6.047
62,333
+0.20(+3.44%)
Jun 24, 2011
6.025
6.126
5.838
5.846
258,530
-0.16(-2.63%)
Jun 23, 2011
5.989
6.105
5.925
6.004
20,575
-0.05(-0.83%)
Jun 22, 2011
6.234
6.234
6.025
6.054
28,442
-0.21(-3.33%)
Jun 21, 2011
6.155
6.291
6.083
6.263
44,030
+0.16(+2.59%)
Jun 20, 2011
6.025
6.119
6.011
6.105
24,504
+0.17(+2.78%)
Jun 17, 2011
6.054
6.097
5.903
5.939
85,535
-0.07(-1.20%)
Jun 16, 2011
6.011
6.133
6.004
6.011
33,003
+0.09(+1.46%)
Jun 15, 2011
5.903
6.011
5.867
5.925
27,227
-0.05(-0.84%)
Jun 14, 2011
5.896
5.989
5.896
5.975
20,525
+0.11(+1.84%)
Jun 13, 2011
5.910
5.961
5.824
5.867
54,116
-0.01(-0.24%)
Jun 10, 2011
5.925
6.018
5.860
5.882
54,177
-0.07(-1.15%)
Jun 09, 2011
5.982
6.025
5.903
5.950
26,281
+0.00(+0.06%)
Jun 08, 2011
5.889
6.061
5.889
5.946
27,085
+0.04(+0.73%)
Jun 07, 2011
6.011
6.011
5.867
5.903
45,009
-0.04(-0.73%)
Jun 06, 2011
6.025
6.054
5.903
5.946
49,134
-0.03(-0.48%)
Jun 03, 2011
5.946
6.094
5.946
5.975
63,260
+0.11(+1.84%)
May 24, 2011
5.968
5.997
5.838
5.867
50,610
-0.07(-1.21%)
May 23, 2011
6.004
6.047
5.918
5.939
39,475
-0.14(-2.36%)
May 20, 2011
6.112
6.184
6.047
6.083
46,485
-0.04(-0.59%)
May 19, 2011
6.263
6.263
6.119
6.119
25,538
-0.09(-1.50%)
May 18, 2011
6.263
6.277
6.148
6.212
24,766
-0.05(-0.80%)
May 17, 2011
6.033
6.335
6.033
6.263
28,417
+0.19(+3.08%)
May 16, 2011
6.140
6.198
6.076
6.076
53,003
-0.07(-1.17%)
May 13, 2011
6.435
6.435
6.126
6.148
24,830
-0.27(-4.26%)
May 12, 2011
6.169
6.450
6.126
6.421
11,827
+0.21(+3.36%)
May 11, 2011
6.414
6.414
6.212
6.212
18,508
-0.24(-3.79%)
May 10, 2011
6.335
6.471
6.299
6.457
21,196
+0.17(+2.75%)
May 09, 2011
6.155
6.320
6.155
6.284
30,409
+0.15(+2.46%)
May 06, 2011
6.226
6.255
6.083
6.133
27,540
-0.05(-0.81%)
May 05, 2011
6.233
6.361
6.098
6.183
15,935
-0.06(-1.03%)
May 04, 2011
6.426
6.447
6.219
6.247
28,541
-0.18(-2.77%)
May 03, 2011
6.526
6.561
6.426
6.426
18,580
-0.14(-2.07%)
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.