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
Ballard Power Sys
(NQ:
BLDP
)
3.090
+0.090 (+3.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.450
2.470
2.345
2.350
237,695
-0.10(-4.08%)
Apr 29, 2010
2.480
2.480
2.330
2.450
337,899
-0.03(-1.21%)
Apr 28, 2010
2.550
2.550
2.410
2.480
300,539
-0.02(-0.80%)
Apr 27, 2010
2.620
2.620
2.500
2.500
314,246
-0.09(-3.47%)
Apr 26, 2010
2.570
2.670
2.530
2.590
582,046
+0.08(+3.19%)
Apr 23, 2010
2.450
2.510
2.450
2.510
197,633
+0.10(+4.15%)
Apr 22, 2010
2.320
2.450
2.310
2.410
175,756
+0.09(+3.88%)
Apr 21, 2010
2.430
2.430
2.320
2.320
337,211
-0.07(-2.93%)
Apr 20, 2010
2.400
2.440
2.390
2.390
184,880
+0.00(+0.00%)
Apr 19, 2010
2.370
2.400
2.300
2.390
328,817
+0.02(+0.84%)
Apr 16, 2010
2.430
2.490
2.350
2.370
490,835
-0.10(-4.05%)
Apr 15, 2010
2.510
2.570
2.450
2.470
366,478
-0.08(-3.14%)
Apr 14, 2010
2.560
2.580
2.520
2.550
286,909
-0.02(-0.78%)
Apr 13, 2010
2.560
2.610
2.540
2.570
201,252
-0.04(-1.53%)
Apr 12, 2010
2.610
2.670
2.580
2.610
265,152
-0.04(-1.51%)
Apr 09, 2010
2.600
2.680
2.590
2.650
319,596
+0.03(+1.15%)
Apr 08, 2010
2.530
2.660
2.520
2.620
319,363
+0.05(+1.95%)
Apr 07, 2010
2.590
2.630
2.550
2.570
454,070
-0.06(-2.28%)
Apr 06, 2010
2.670
2.710
2.630
2.630
293,370
-0.06(-2.23%)
Apr 05, 2010
2.690
2.740
2.650
2.690
348,760
-0.05(-1.82%)
Apr 01, 2010
2.730
2.740
2.740
2.740
236,100
+0.07(+2.62%)
Mar 31, 2010
2.700
2.790
2.640
2.670
1,244,273
-0.03(-1.11%)
Mar 30, 2010
2.920
3.000
2.700
2.700
4,631,299
-0.20(-6.90%)
Mar 29, 2010
3.030
3.090
2.760
2.900
1,003,349
-0.11(-3.65%)
Mar 26, 2010
3.100
3.180
3.000
3.010
1,340,384
-0.14(-4.44%)
Mar 25, 2010
2.880
3.160
2.810
3.150
1,422,591
+0.24(+8.25%)
Mar 24, 2010
2.740
2.910
2.640
2.910
985,968
+0.15(+5.43%)
Mar 23, 2010
2.520
2.760
2.490
2.760
1,159,569
+0.22(+8.66%)
Mar 22, 2010
2.370
2.540
2.340
2.540
634,118
+0.13(+5.39%)
Mar 19, 2010
2.400
2.430
2.350
2.410
407,778
-0.04(-1.63%)
Mar 18, 2010
2.490
2.520
2.420
2.450
294,382
-0.08(-3.16%)
Mar 17, 2010
2.520
2.580
2.450
2.530
341,702
+0.01(+0.40%)
Mar 16, 2010
2.550
2.620
2.450
2.520
329,033
-0.02(-0.79%)
Mar 15, 2010
2.500
2.540
2.440
2.540
377,702
+0.04(+1.60%)
Mar 12, 2010
2.390
2.540
2.360
2.500
513,701
+0.12(+5.04%)
Mar 11, 2010
2.340
2.430
2.330
2.380
308,857
+0.05(+2.15%)
Mar 10, 2010
2.390
2.440
2.330
2.330
184,892
-0.03(-1.27%)
Mar 09, 2010
2.340
2.420
2.270
2.360
437,809
-0.04(-1.67%)
Mar 08, 2010
2.320
2.640
2.280
2.400
2,019,221
+0.11(+4.80%)
Mar 05, 2010
2.330
2.340
2.290
2.290
127,888
-0.04(-1.72%)
Mar 04, 2010
2.310
2.340
2.280
2.330
88,666
+0.05(+2.19%)
Mar 03, 2010
2.320
2.360
2.280
2.280
98,682
-0.01(-0.44%)
Mar 02, 2010
2.260
2.390
2.220
2.290
501,435
+0.05(+2.23%)
Mar 01, 2010
2.220
2.250
2.210
2.240
89,214
+0.00(+0.00%)
Feb 26, 2010
2.220
2.250
2.200
2.240
71,677
+0.01(+0.45%)
Feb 25, 2010
2.200
2.260
2.180
2.230
123,856
+0.01(+0.45%)
Feb 24, 2010
2.250
2.260
2.210
2.220
97,391
-0.05(-2.20%)
Feb 23, 2010
2.310
2.310
2.220
2.270
167,966
-0.08(-3.40%)
Feb 22, 2010
2.260
2.400
2.260
2.350
263,116
+0.10(+4.44%)
Feb 19, 2010
2.300
2.340
2.250
2.250
78,090
-0.05(-2.17%)
Feb 18, 2010
2.380
2.390
2.260
2.300
204,768
-0.10(-4.17%)
Feb 17, 2010
2.270
2.430
2.190
2.400
850,530
+0.13(+5.73%)
Feb 16, 2010
2.200
2.280
2.170
2.270
168,599
+0.07(+3.18%)
Feb 12, 2010
2.170
2.200
2.200
2.200
78,400
+0.01(+0.46%)
Feb 11, 2010
2.180
2.230
2.120
2.190
123,384
+0.04(+1.86%)
Feb 10, 2010
2.070
2.180
2.070
2.150
74,751
-0.01(-0.46%)
Feb 09, 2010
2.140
2.160
2.100
2.160
85,489
+0.03(+1.41%)
Feb 08, 2010
2.120
2.160
2.100
2.130
159,135
+0.06(+2.90%)
Feb 05, 2010
2.150
2.170
2.040
2.070
277,249
-0.10(-4.61%)
Feb 04, 2010
2.280
2.290
2.160
2.170
206,078
-0.04(-1.81%)
Feb 03, 2010
2.210
2.250
2.210
2.210
86,128
-0.02(-0.90%)
Feb 02, 2010
2.260
2.320
2.200
2.230
150,737
-0.02(-0.89%)
Feb 01, 2010
2.250
2.260
2.200
2.250
164,107
+0.01(+0.45%)
Jan 29, 2010
2.220
2.270
2.190
2.240
208,464
+0.00(+0.00%)
Jan 28, 2010
2.250
2.274
2.180
2.240
215,665
-0.02(-0.88%)
Jan 27, 2010
2.330
2.340
2.210
2.260
122,703
-0.04(-1.74%)
Jan 26, 2010
2.210
2.300
2.210
2.300
215,447
+0.04(+1.77%)
Jan 25, 2010
2.450
2.450
2.260
2.260
285,331
-0.11(-4.64%)
Jan 22, 2010
2.380
2.440
2.220
2.370
304,209
+0.04(+1.72%)
Jan 21, 2010
2.510
2.570
2.260
2.330
557,498
-0.18(-7.17%)
Jan 20, 2010
2.530
2.580
2.480
2.510
450,046
-0.02(-0.79%)
Jan 19, 2010
2.550
2.610
2.450
2.530
547,259
+0.21(+9.05%)
Jan 15, 2010
2.350
2.320
2.320
2.320
212,300
-0.02(-0.85%)
Jan 14, 2010
2.320
2.380
2.300
2.340
270,273
+0.05(+2.18%)
Jan 13, 2010
2.270
2.330
2.240
2.290
307,278
+0.02(+0.88%)
Jan 12, 2010
2.280
2.400
2.210
2.270
761,624
+0.07(+3.18%)
Jan 11, 2010
2.440
2.450
2.200
2.200
797,339
-0.12(-5.17%)
Jan 08, 2010
2.110
2.440
2.050
2.320
2,113,258
+0.34(+17.17%)
Jan 07, 2010
1.990
1.990
1.940
1.980
351,833
+0.04(+2.06%)
Jan 06, 2010
1.880
1.960
1.880
1.940
267,952
+0.02(+1.04%)
Jan 05, 2010
1.940
1.940
1.900
1.920
252,900
-0.02(-1.03%)
Jan 04, 2010
1.950
1.960
1.870
1.940
434,342
+0.05(+2.65%)
Dec 31, 2009
1.870
1.890
1.890
1.890
843,800
-0.03(-1.56%)
Dec 30, 2009
1.850
1.950
1.830
1.920
4,991,494
+0.08(+4.35%)
Dec 29, 2009
1.830
1.910
1.830
1.840
1,482,998
+0.03(+1.66%)
Dec 28, 2009
2.050
2.050
1.810
1.810
1,087,008
-0.24(-11.71%)
Dec 24, 2009
2.120
2.130
2.050
2.050
323,896
-0.06(-2.84%)
Dec 23, 2009
2.120
2.120
2.000
2.110
972,283
+0.30(+16.57%)
Dec 22, 2009
1.880
2.010
1.790
1.810
627,349
-0.07(-3.72%)
Dec 21, 2009
1.690
1.880
1.690
1.880
465,651
+0.18(+10.59%)
Dec 18, 2009
1.870
1.910
1.670
1.700
1,397,503
-0.15(-8.11%)
Dec 17, 2009
1.900
1.930
1.840
1.850
708,380
-0.05(-2.63%)
Dec 16, 2009
1.960
2.010
1.900
1.900
507,515
-0.06(-3.06%)
Dec 15, 2009
2.020
2.130
1.920
1.960
646,704
-0.09(-4.39%)
Dec 14, 2009
2.060
2.160
2.040
2.050
320,554
-0.07(-3.30%)
Dec 11, 2009
2.200
2.210
2.110
2.120
113,819
-0.08(-3.64%)
Dec 10, 2009
2.240
2.310
2.200
2.200
86,074
-0.03(-1.35%)
Dec 09, 2009
2.210
2.260
2.200
2.230
171,634
-0.08(-3.46%)
Dec 08, 2009
2.300
2.320
2.233
2.310
118,497
+0.00(+0.00%)
Dec 07, 2009
2.330
2.390
2.290
2.310
94,110
+0.00(+0.00%)
Dec 04, 2009
2.370
2.420
2.310
2.310
76,164
-0.06(-2.53%)
Dec 03, 2009
2.360
2.420
2.310
2.370
81,351
+0.00(+0.00%)
Dec 02, 2009
2.480
2.480
2.330
2.370
271,783
-0.08(-3.27%)
Dec 01, 2009
2.300
2.450
2.280
2.450
196,461
+0.18(+7.93%)
Nov 30, 2009
2.280
2.280
2.220
2.270
124,099
+0.04(+1.79%)
Nov 27, 2009
2.220
2.240
2.200
2.230
103,319
-0.06(-2.62%)
Nov 25, 2009
2.320
2.320
2.260
2.290
122,806
-0.03(-1.29%)
Nov 24, 2009
2.310
2.330
2.260
2.320
120,147
-0.01(-0.43%)
Nov 23, 2009
2.390
2.430
2.310
2.330
106,289
+0.00(+0.00%)
Nov 20, 2009
2.310
2.350
2.300
2.330
43,281
-0.01(-0.43%)
Nov 19, 2009
2.340
2.360
2.310
2.340
72,497
+0.01(+0.43%)
Nov 18, 2009
2.400
2.420
2.300
2.330
199,785
-0.02(-0.85%)
Nov 17, 2009
2.300
2.390
2.270
2.350
94,318
+0.02(+0.86%)
Nov 16, 2009
2.370
2.440
2.310
2.330
110,385
+0.02(+0.87%)
Nov 13, 2009
2.310
2.330
2.270
2.310
75,217
+0.03(+1.32%)
Nov 12, 2009
2.390
2.390
2.280
2.280
64,852
-0.11(-4.60%)
Nov 11, 2009
2.270
2.410
2.270
2.390
204,372
+0.14(+6.22%)
Nov 10, 2009
2.270
2.290
2.250
2.250
62,745
-0.05(-2.17%)
Nov 09, 2009
2.150
2.320
2.150
2.300
163,255
+0.12(+5.50%)
Nov 06, 2009
2.100
2.220
2.100
2.180
85,280
-0.02(-0.91%)
Nov 05, 2009
2.260
2.260
2.150
2.200
101,285
+0.00(+0.00%)
Nov 04, 2009
2.080
2.250
2.080
2.200
185,342
+0.13(+6.28%)
Nov 03, 2009
2.060
2.206
2.060
2.070
170,116
-0.02(-0.96%)
Nov 02, 2009
2.180
2.270
2.070
2.090
227,370
-0.09(-4.13%)
Oct 30, 2009
2.360
2.470
2.180
2.180
256,589
-0.22(-9.17%)
Oct 29, 2009
2.280
2.470
2.250
2.400
293,695
+0.15(+6.67%)
Oct 28, 2009
2.500
2.530
2.220
2.250
387,389
-0.25(-10.00%)
Oct 27, 2009
2.500
2.560
2.500
2.500
210,469
-0.03(-1.19%)
Oct 26, 2009
2.640
2.720
2.520
2.530
273,800
-0.16(-5.95%)
Oct 23, 2009
2.820
2.920
2.690
2.690
248,683
-0.12(-4.27%)
Oct 22, 2009
2.880
2.880
2.750
2.810
198,977
-0.02(-0.71%)
Oct 21, 2009
2.830
2.950
2.800
2.830
260,912
+0.00(+0.00%)
Oct 20, 2009
2.760
3.100
2.750
2.830
404,824
-0.12(-4.07%)
Oct 19, 2009
3.150
3.190
2.950
2.950
401,139
-0.13(-4.22%)
Oct 16, 2009
3.210
3.210
3.070
3.080
273,058
-0.17(-5.23%)
Oct 15, 2009
2.990
3.250
2.940
3.250
550,701
+0.20(+6.56%)
Oct 14, 2009
2.880
3.120
2.880
3.050
1,017,754
+0.20(+7.02%)
Oct 13, 2009
2.700
2.900
2.630
2.850
406,016
+0.13(+4.78%)
Oct 12, 2009
2.720
2.760
2.570
2.720
277,382
+0.11(+4.21%)
Oct 09, 2009
2.490
2.770
2.480
2.610
592,229
+0.09(+3.57%)
Oct 08, 2009
2.470
2.560
2.450
2.520
326,375
+0.03(+1.20%)
Oct 07, 2009
2.380
2.550
2.380
2.490
141,308
+0.00(+0.00%)
Oct 06, 2009
2.490
2.650
2.470
2.490
393,355
+0.06(+2.47%)
Oct 05, 2009
2.630
2.640
2.380
2.430
443,287
-0.14(-5.45%)
Oct 02, 2009
2.520
2.710
2.490
2.570
465,352
-0.01(-0.39%)
Oct 01, 2009
2.700
2.910
2.560
2.580
796,021
-0.05(-1.90%)
Sep 30, 2009
3.070
3.210
2.600
2.630
2,498,283
-0.44(-14.33%)
Sep 29, 2009
2.490
3.120
2.480
3.070
5,247,780
+0.56(+22.31%)
Sep 28, 2009
2.760
3.170
2.500
2.510
2,693,144
-0.31(-10.99%)
Sep 25, 2009
1.970
2.870
1.800
2.820
2,769,054
+1.02(+56.67%)
Sep 24, 2009
1.970
1.980
1.800
1.800
182,100
-0.17(-8.63%)
Sep 23, 2009
2.010
2.050
1.950
1.970
209,640
-0.09(-4.37%)
Sep 22, 2009
2.190
2.190
2.000
2.060
152,863
-0.06(-2.83%)
Sep 21, 2009
2.100
2.210
2.000
2.120
148,881
+0.03(+1.44%)
Sep 18, 2009
2.070
2.160
2.020
2.090
224,762
+0.03(+1.46%)
Sep 17, 2009
1.930
2.080
1.922
2.060
261,972
+0.09(+4.57%)
Sep 16, 2009
1.910
1.970
1.890
1.970
166,188
+0.06(+3.14%)
Sep 15, 2009
1.850
1.930
1.840
1.910
117,849
+0.03(+1.60%)
Sep 14, 2009
1.800
1.880
1.760
1.880
91,762
+0.08(+4.45%)
Sep 11, 2009
1.790
1.840
1.780
1.800
101,260
+0.00(+0.00%)
Sep 10, 2009
1.730
1.800
1.730
1.800
113,192
+0.03(+1.69%)
Sep 09, 2009
1.730
1.770
1.690
1.770
87,685
+0.02(+1.14%)
Sep 08, 2009
1.690
1.770
1.690
1.750
95,122
+0.03(+1.74%)
Sep 04, 2009
1.710
1.770
1.710
1.720
82,326
-0.02(-1.15%)
Sep 03, 2009
1.770
1.780
1.710
1.740
115,074
-0.03(-1.70%)
Sep 02, 2009
1.780
1.780
1.710
1.770
49,338
-0.01(-0.56%)
Sep 01, 2009
1.740
1.790
1.680
1.780
114,238
+0.06(+3.49%)
Aug 31, 2009
1.810
1.810
1.720
1.720
58,374
-0.07(-3.91%)
Aug 28, 2009
1.780
1.820
1.750
1.790
54,443
+0.06(+3.47%)
Aug 27, 2009
1.730
1.770
1.720
1.730
38,165
+0.00(+0.00%)
Aug 26, 2009
1.790
1.800
1.730
1.730
80,419
-0.03(-1.70%)
Aug 25, 2009
1.760
1.810
1.760
1.760
112,012
-0.04(-2.22%)
Aug 24, 2009
1.780
1.830
1.780
1.800
75,999
+0.00(+0.00%)
Aug 21, 2009
1.790
1.840
1.790
1.800
84,165
-0.01(-0.55%)
Aug 20, 2009
1.750
1.850
1.750
1.810
132,119
+0.05(+2.84%)
Aug 19, 2009
1.720
1.770
1.710
1.760
22,362
+0.02(+1.15%)
Aug 18, 2009
1.740
1.790
1.740
1.740
44,542
-0.03(-1.69%)
Aug 17, 2009
1.690
1.800
1.690
1.770
108,719
-0.01(-0.56%)
Aug 14, 2009
1.750
1.780
1.750
1.780
52,501
+0.00(+0.00%)
Aug 13, 2009
1.790
1.800
1.780
1.780
91,735
+0.02(+1.14%)
Aug 12, 2009
1.750
1.790
1.750
1.760
38,291
+0.00(+0.00%)
Aug 11, 2009
1.780
1.792
1.750
1.760
57,698
-0.04(-2.22%)
Aug 10, 2009
1.800
1.840
1.800
1.800
37,861
-0.05(-2.70%)
Aug 07, 2009
1.830
1.850
1.790
1.850
74,210
+0.02(+1.09%)
Aug 06, 2009
1.810
1.910
1.800
1.830
78,689
+0.00(+0.00%)
Aug 05, 2009
1.910
1.910
1.820
1.830
72,822
-0.07(-3.68%)
Aug 04, 2009
1.910
1.910
1.850
1.900
44,512
+0.01(+0.53%)
Aug 03, 2009
1.830
1.890
1.810
1.890
53,134
+0.03(+1.61%)
Jul 31, 2009
1.800
1.860
1.790
1.860
73,775
+0.02(+1.09%)
Jul 30, 2009
1.820
1.860
1.810
1.840
99,354
+0.00(+0.00%)
Jul 29, 2009
1.950
1.950
1.840
1.840
100,888
-0.05(-2.65%)
Jul 28, 2009
1.950
1.960
1.880
1.890
73,329
-0.07(-3.57%)
Jul 27, 2009
1.930
2.030
1.890
1.960
93,112
+0.04(+2.08%)
Jul 24, 2009
1.860
1.940
1.860
1.920
87,360
+0.01(+0.52%)
Jul 23, 2009
1.910
1.950
1.860
1.910
69,220
-0.03(-1.55%)
Jul 22, 2009
1.990
1.990
1.880
1.940
85,095
-0.02(-1.02%)
Jul 21, 2009
1.970
2.000
1.910
1.960
81,410
-0.04(-2.00%)
Jul 20, 2009
1.840
2.000
1.840
2.000
142,157
+0.13(+6.95%)
Jul 17, 2009
1.890
1.910
1.850
1.870
63,119
-0.05(-2.60%)
Jul 16, 2009
1.800
1.920
1.776
1.920
143,277
+0.11(+6.08%)
Jul 15, 2009
1.800
1.840
1.790
1.810
83,683
+0.07(+4.02%)
Jul 14, 2009
1.840
1.900
1.735
1.740
112,282
-0.06(-3.33%)
Jul 13, 2009
1.670
1.980
1.670
1.800
331,575
+0.13(+7.78%)
Jul 10, 2009
1.670
1.690
1.650
1.670
118,423
+0.00(+0.00%)
Jul 09, 2009
1.610
1.700
1.610
1.670
80,442
+0.04(+2.45%)
Jul 08, 2009
1.680
1.740
1.630
1.630
81,261
-0.07(-4.12%)
Jul 07, 2009
1.780
1.820
1.700
1.700
70,168
-0.10(-5.55%)
Jul 06, 2009
1.840
1.840
1.780
1.800
106,163
-0.03(-1.64%)
Jul 02, 2009
1.710
1.869
1.700
1.830
183,429
+0.10(+5.78%)
Jul 01, 2009
1.770
1.800
1.730
1.730
86,128
-0.07(-3.89%)
Jun 30, 2009
1.850
1.850
1.750
1.800
79,535
-0.04(-2.17%)
Jun 29, 2009
1.660
1.850
1.640
1.840
347,769
+0.14(+8.24%)
Jun 26, 2009
1.660
1.700
1.640
1.700
139,668
+0.07(+4.29%)
Jun 25, 2009
1.610
1.640
1.600
1.630
50,615
+0.01(+0.62%)
Jun 24, 2009
1.610
1.630
1.600
1.620
59,081
+0.04(+2.53%)
Jun 23, 2009
1.620
1.630
1.550
1.580
66,172
+0.01(+0.64%)
Jun 22, 2009
1.630
1.660
1.530
1.570
107,395
-0.04(-2.48%)
Jun 19, 2009
1.620
1.660
1.590
1.610
231,952
+0.05(+3.21%)
Jun 18, 2009
1.640
1.680
1.560
1.560
196,711
-0.14(-8.24%)
Jun 17, 2009
1.760
1.790
1.650
1.700
355,610
-0.06(-3.41%)
Jun 16, 2009
1.860
1.900
1.750
1.760
314,799
-0.10(-5.38%)
Jun 15, 2009
2.050
2.050
1.850
1.860
232,827
-0.15(-7.46%)
Jun 12, 2009
2.170
2.170
2.010
2.010
298,179
-0.12(-5.63%)
Jun 11, 2009
1.870
2.240
1.860
2.130
946,372
+0.24(+12.70%)
Jun 10, 2009
1.860
1.900
1.850
1.890
101,666
+0.01(+0.53%)
Jun 09, 2009
1.850
1.960
1.850
1.880
150,657
+0.04(+2.17%)
Jun 08, 2009
1.850
1.870
1.830
1.840
68,370
-0.03(-1.60%)
Jun 05, 2009
1.870
1.930
1.830
1.870
73,487
+0.00(+0.00%)
Jun 04, 2009
1.900
1.900
1.850
1.870
47,937
-0.01(-0.53%)
Jun 03, 2009
1.940
1.940
1.820
1.880
67,553
-0.05(-2.59%)
Jun 02, 2009
1.890
1.980
1.870
1.930
117,128
+0.03(+1.58%)
Jun 01, 2009
1.850
1.990
1.850
1.900
85,728
+0.04(+2.15%)
May 29, 2009
1.850
1.880
1.830
1.860
70,177
+0.04(+2.20%)
May 28, 2009
1.830
1.890
1.820
1.820
104,437
-0.01(-0.55%)
May 27, 2009
1.850
1.870
1.830
1.830
49,507
-0.04(-2.14%)
May 26, 2009
1.850
1.880
1.830
1.870
70,365
+0.00(+0.00%)
May 22, 2009
1.960
1.960
1.870
1.870
69,803
-0.02(-1.06%)
May 21, 2009
1.920
1.960
1.880
1.890
48,601
-0.04(-2.07%)
May 20, 2009
1.860
2.040
1.860
1.930
102,555
+0.03(+1.58%)
May 19, 2009
1.970
1.970
1.880
1.900
71,063
-0.04(-2.06%)
May 18, 2009
1.870
1.960
1.870
1.940
114,610
+0.12(+6.59%)
May 15, 2009
1.810
1.890
1.800
1.820
100,791
-0.03(-1.62%)
May 14, 2009
1.820
1.880
1.810
1.850
85,123
-0.02(-1.07%)
May 13, 2009
1.950
1.950
1.830
1.870
213,709
-0.07(-3.61%)
May 12, 2009
2.020
2.020
1.850
1.940
193,297
-0.03(-1.52%)
May 11, 2009
2.020
2.040
1.950
1.970
225,281
-0.12(-5.74%)
May 08, 2009
2.050
2.090
2.030
2.090
147,808
+0.09(+4.50%)
May 07, 2009
2.050
2.080
2.000
2.000
171,798
-0.01(-0.50%)
May 06, 2009
1.930
2.030
1.930
2.010
208,519
+0.05(+2.55%)
May 05, 2009
1.950
2.010
1.920
1.960
138,350
-0.02(-1.01%)
May 04, 2009
1.982
2.050
1.970
1.980
193,218
-0.04(-1.98%)
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.