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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.864
8.105
7.604
7.696
106,890
-0.17(-2.15%)
Apr 29, 2009
7.715
8.033
7.585
7.864
159,562
+0.27(+3.56%)
Apr 28, 2009
7.840
8.168
7.469
7.594
105,502
-0.34(-4.26%)
Apr 27, 2009
7.932
8.144
7.483
7.932
178,030
-0.30(-3.69%)
Apr 24, 2009
7.681
8.655
7.589
8.236
167,192
+0.65(+8.51%)
Apr 23, 2009
7.618
7.705
7.324
7.589
102,213
+0.02(+0.32%)
Apr 22, 2009
7.932
8.289
7.479
7.565
109,090
-0.54(-6.66%)
Apr 21, 2009
7.184
8.269
7.016
8.105
167,127
+0.80(+10.96%)
Apr 20, 2009
7.975
8.062
7.170
7.305
122,832
-0.94(-11.35%)
Apr 17, 2009
8.318
8.395
8.004
8.240
69,306
-0.07(-0.81%)
Apr 16, 2009
8.231
8.438
7.773
8.308
104,445
+0.18(+2.19%)
Apr 15, 2009
7.797
8.187
7.797
8.129
80,819
+0.33(+4.27%)
Apr 14, 2009
7.937
8.057
7.763
7.797
69,458
-0.15(-1.94%)
Apr 13, 2009
7.667
7.980
7.594
7.951
47,934
+0.11(+1.41%)
Apr 09, 2009
7.474
8.038
7.474
7.840
126,543
+0.66(+9.20%)
Apr 08, 2009
7.184
7.614
7.117
7.180
108,321
-0.08(-1.06%)
Apr 07, 2009
8.313
8.404
7.088
7.257
137,234
-0.95(-11.57%)
Apr 06, 2009
7.932
8.207
7.705
8.207
93,561
+0.19(+2.41%)
Apr 03, 2009
7.994
8.014
7.498
8.014
137,366
+0.03(+0.36%)
Apr 02, 2009
7.657
8.293
7.344
7.985
170,207
+0.57(+7.67%)
Apr 01, 2009
7.483
7.739
7.155
7.416
125,553
-0.15(-1.98%)
Mar 31, 2009
6.890
7.898
6.736
7.565
128,616
+0.78(+11.43%)
Mar 30, 2009
6.615
6.837
6.307
6.789
82,751
-0.65(-8.75%)
Mar 26, 2009
7.122
7.445
6.948
7.440
120,111
+0.32(+4.47%)
Mar 25, 2009
6.746
7.252
6.615
7.122
104,318
+0.49(+7.42%)
Mar 24, 2009
6.828
7.098
6.625
6.630
148,286
-0.38(-5.43%)
Mar 23, 2009
6.688
7.011
6.640
7.011
184,633
+1.12(+18.99%)
Mar 20, 2009
6.495
6.601
5.887
5.892
180,197
-0.51(-7.98%)
Mar 19, 2009
6.871
7.146
6.355
6.403
150,637
-0.46(-6.68%)
Mar 18, 2009
6.345
6.881
6.090
6.861
118,041
+0.45(+7.07%)
Mar 17, 2009
6.013
6.413
5.710
6.408
143,893
+0.37(+6.15%)
Mar 16, 2009
5.854
6.374
5.482
6.037
223,578
+0.29(+5.03%)
Mar 13, 2009
5.092
5.801
4.696
5.748
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.227
4.600
5.039
145,146
+0.29(+6.09%)
Mar 11, 2009
5.666
5.666
4.631
4.749
160,891
-0.88(-15.67%)
Mar 10, 2009
4.880
5.632
4.793
5.632
165,199
+0.95(+20.16%)
Mar 09, 2009
4.629
5.087
4.508
4.687
193,419
-0.38(-7.43%)
Mar 06, 2009
4.581
5.063
4.340
5.063
0
+0.55(+12.30%)
Mar 05, 2009
4.537
4.928
4.455
4.508
69,628
-0.36(-7.43%)
Mar 04, 2009
5.053
5.053
4.248
4.870
132,080
-0.43(-8.10%)
Mar 02, 2009
5.179
5.608
5.179
5.299
102,713
-0.30(-5.34%)
Feb 27, 2009
5.593
5.767
5.400
5.598
0
-0.12(-2.11%)
Feb 26, 2009
5.588
5.965
5.588
5.719
73,359
+0.13(+2.33%)
Feb 25, 2009
5.641
6.095
5.545
5.588
60,307
-0.21(-3.58%)
Feb 24, 2009
5.434
5.887
5.270
5.796
119,750
+0.33(+6.00%)
Feb 23, 2009
5.516
5.839
4.812
5.468
162,262
+0.01(+0.27%)
Feb 20, 2009
6.080
6.427
5.367
5.453
0
-0.79(-12.66%)
Feb 19, 2009
6.910
6.919
6.230
6.244
82,133
-0.44(-6.63%)
Feb 18, 2009
7.276
7.276
6.606
6.688
107,968
-0.44(-6.16%)
Feb 17, 2009
7.618
7.618
6.668
7.127
115,827
-0.53(-6.87%)
Feb 13, 2009
7.498
7.908
7.459
7.652
0
+0.08(+1.08%)
Feb 12, 2009
7.213
7.638
6.939
7.570
86,136
+0.42(+5.94%)
Feb 11, 2009
6.857
7.421
6.857
7.146
45,854
+0.35(+5.11%)
Feb 10, 2009
7.049
7.551
6.697
6.799
66,060
-0.34(-4.79%)
Feb 09, 2009
7.006
7.363
6.953
7.141
35,644
-0.19(-2.57%)
Feb 06, 2009
6.939
7.498
6.831
7.329
0
+0.36(+5.19%)
Feb 05, 2009
7.107
7.300
6.731
6.967
71,113
-0.20(-2.82%)
Feb 04, 2009
7.840
7.840
7.064
7.170
73,164
-0.44(-5.83%)
Feb 03, 2009
7.614
7.858
7.503
7.614
82,646
+0.14(+1.81%)
Feb 02, 2009
6.654
7.503
6.427
7.479
114,317
+0.85(+12.80%)
Jan 30, 2009
6.895
7.006
6.611
6.630
0
-0.15(-2.27%)
Jan 29, 2009
7.146
7.218
6.755
6.784
65,946
-0.39(-5.44%)
Jan 28, 2009
7.233
7.696
6.905
7.175
73,989
+0.13(+1.78%)
Jan 27, 2009
7.671
7.869
7.030
7.049
77,581
-0.62(-8.11%)
Jan 26, 2009
7.445
7.970
7.295
7.671
68,292
+0.22(+2.98%)
Jan 23, 2009
6.620
7.691
6.524
7.450
141,780
+0.79(+11.79%)
Jan 22, 2009
7.040
7.271
6.615
6.664
70,818
-0.58(-8.05%)
Jan 21, 2009
6.509
7.276
6.456
7.247
73,921
+0.86(+13.43%)
Jan 20, 2009
6.490
6.587
6.321
6.389
85,309
-0.21(-3.21%)
Jan 16, 2009
6.958
6.958
6.413
6.601
0
-0.25(-3.66%)
Jan 15, 2009
6.331
7.295
6.249
6.852
108,568
+0.51(+8.06%)
Jan 14, 2009
7.127
7.127
6.312
6.341
72,668
-0.87(-12.04%)
Jan 13, 2009
6.832
7.474
6.832
7.209
81,217
+0.31(+4.47%)
Jan 12, 2009
7.233
7.339
6.818
6.900
73,827
-0.40(-5.48%)
Jan 09, 2009
7.811
7.859
7.300
7.300
72,261
-0.50(-6.37%)
Jan 08, 2009
8.081
8.129
7.736
7.797
107,836
-0.37(-4.49%)
Jan 07, 2009
9.161
9.205
8.033
8.163
107,813
-1.15(-12.37%)
Jan 06, 2009
9.123
9.557
8.983
9.316
91,908
+0.38(+4.21%)
Jan 05, 2009
8.091
8.997
8.091
8.940
91,727
+0.56(+6.67%)
Jan 02, 2009
8.766
8.800
8.303
8.380
0
-0.36(-4.14%)
Jan 01, 2009
8.298
8.968
8.221
8.742
0
+0.00(+0.00%)
Dec 31, 2008
8.298
8.968
8.221
8.742
106,228
+0.46(+5.59%)
Dec 30, 2008
7.956
8.279
7.763
8.279
44,575
+0.22(+2.69%)
Dec 29, 2008
9.210
9.210
7.845
8.062
95,330
-1.14(-12.37%)
Dec 26, 2008
8.809
9.248
8.670
9.200
0
+0.39(+4.43%)
Dec 24, 2008
8.867
8.867
8.506
8.809
34,671
-0.06(-0.65%)
Dec 23, 2008
8.086
8.964
8.052
8.867
121,785
+0.86(+10.72%)
Dec 22, 2008
7.604
8.009
7.493
8.009
86,043
+0.29(+3.81%)
Dec 19, 2008
7.710
8.178
7.676
7.715
206,891
+0.33(+4.51%)
Dec 18, 2008
7.879
7.980
7.170
7.382
100,828
-0.44(-5.67%)
Dec 17, 2008
8.125
8.375
7.720
7.826
146,745
-0.55(-6.56%)
Dec 16, 2008
7.329
8.375
7.030
8.375
188,186
+1.07(+14.65%)
Dec 15, 2008
7.715
7.999
6.943
7.305
80,169
-0.42(-5.43%)
Dec 12, 2008
6.871
7.724
6.852
7.724
0
+0.61(+8.54%)
Dec 11, 2008
7.426
7.884
7.117
7.117
114,532
-0.54(-6.99%)
Dec 10, 2008
7.859
7.927
7.228
7.652
98,451
-0.07(-0.87%)
Dec 09, 2008
7.233
8.245
7.233
7.720
230,185
-0.41(-5.04%)
Dec 08, 2008
6.688
8.375
6.688
8.129
249,674
+1.31(+19.24%)
Dec 05, 2008
6.056
6.818
5.907
6.818
0
+0.76(+12.58%)
Dec 04, 2008
6.818
7.011
5.868
6.056
148,943
-0.76(-11.17%)
Dec 03, 2008
6.191
6.890
5.825
6.818
263,142
+0.79(+13.12%)
Dec 02, 2008
4.827
6.090
4.721
6.027
222,800
+1.35(+29.00%)
Dec 01, 2008
6.630
6.630
4.634
4.672
231,544
-1.92(-29.11%)
Nov 28, 2008
6.268
6.591
5.926
6.591
75,698
+0.11(+1.71%)
Nov 26, 2008
5.420
6.480
5.400
6.480
102,701
+0.91(+16.36%)
Nov 25, 2008
5.569
5.690
5.159
5.569
144,337
-0.08(-1.45%)
Nov 24, 2008
5.376
5.738
5.000
5.651
190,635
+0.15(+2.81%)
Nov 21, 2008
4.769
5.752
4.026
5.497
295,757
+0.93(+20.25%)
Nov 20, 2008
4.822
5.246
4.499
4.571
165,055
-0.40(-7.96%)
Nov 19, 2008
5.285
5.381
4.966
4.966
135,375
-0.34(-6.36%)
Nov 18, 2008
5.608
5.921
4.721
5.304
365,843
-0.29(-5.17%)
Nov 17, 2008
6.162
6.268
5.463
5.593
234,839
-0.62(-9.94%)
Nov 14, 2008
7.209
7.209
6.157
6.210
0
-1.06(-14.59%)
Nov 13, 2008
7.020
7.271
6.297
7.271
183,372
+0.27(+3.79%)
Nov 12, 2008
7.720
7.720
6.953
7.006
138,665
-0.72(-9.30%)
Nov 11, 2008
8.414
8.414
7.599
7.724
156,731
-0.81(-9.54%)
Nov 10, 2008
9.041
9.041
8.510
8.539
164,253
-0.56(-6.15%)
Nov 07, 2008
8.993
9.229
8.829
9.099
0
+0.01(+0.16%)
Nov 06, 2008
8.872
9.335
8.544
9.084
135,176
+0.21(+2.39%)
Nov 05, 2008
9.489
9.489
8.867
8.872
110,928
-0.80(-8.23%)
Nov 04, 2008
9.991
10.00
9.267
9.668
87,689
-0.08(-0.84%)
Nov 03, 2008
9.595
10.13
9.552
9.750
109,350
+0.07(+0.75%)
Oct 31, 2008
9.253
10.12
9.031
9.677
0
+0.38(+4.04%)
Oct 30, 2008
8.915
9.306
8.539
9.301
66,430
+0.41(+4.61%)
Oct 29, 2008
8.968
9.427
8.713
8.891
65,812
+0.07(+0.77%)
Oct 28, 2008
8.197
8.867
7.623
8.824
103,105
+0.94(+11.93%)
Oct 27, 2008
8.443
8.515
7.884
7.884
95,431
-0.67(-7.78%)
Oct 24, 2008
7.961
8.723
7.961
8.549
0
-0.01(-0.17%)
Oct 23, 2008
8.708
9.075
8.197
8.563
165,607
-0.42(-4.67%)
Oct 22, 2008
9.639
9.639
8.703
8.983
125,304
-0.73(-7.50%)
Oct 21, 2008
10.51
10.53
9.644
9.711
118,701
-1.05(-9.73%)
Oct 20, 2008
11.03
11.03
10.13
10.76
95,689
-0.12(-1.07%)
Oct 17, 2008
10.79
11.82
10.79
10.87
0
-0.24(-2.13%)
Oct 16, 2008
9.962
11.23
9.364
11.11
171,621
+1.11(+11.14%)
Oct 15, 2008
10.57
10.73
9.996
9.996
74,906
-0.77(-7.17%)
Oct 14, 2008
12.57
12.57
10.28
10.77
90,520
-1.09(-9.23%)
Oct 13, 2008
11.33
14.18
11.08
11.86
772,676
+1.28(+12.07%)
Oct 10, 2008
8.915
10.74
8.173
10.58
0
+1.32(+14.20%)
Oct 09, 2008
11.55
11.88
9.075
9.267
179,314
-2.05(-18.14%)
Oct 08, 2008
11.33
12.27
11.17
11.32
147,958
-0.19(-1.63%)
Oct 07, 2008
11.90
12.43
11.50
11.51
103,623
-0.37(-3.09%)
Oct 06, 2008
11.87
12.01
11.38
11.88
86,982
-0.41(-3.34%)
Oct 03, 2008
12.54
12.81
12.29
12.29
0
-0.35(-2.79%)
Oct 02, 2008
13.16
13.26
12.61
12.64
72,784
-0.62(-4.66%)
Oct 01, 2008
13.52
13.60
12.89
13.26
63,269
-0.54(-3.88%)
Sep 30, 2008
12.30
13.97
12.29
13.79
201,557
+1.35(+10.81%)
Sep 29, 2008
13.06
13.06
12.45
12.45
78,398
-0.86(-6.49%)
Sep 26, 2008
12.49
13.67
12.44
13.31
0
+0.54(+4.23%)
Sep 25, 2008
12.38
13.13
12.34
12.77
70,439
+0.49(+3.97%)
Sep 24, 2008
12.84
13.03
12.25
12.28
69,895
-0.43(-3.38%)
Sep 23, 2008
12.82
13.39
12.51
12.71
118,328
-0.11(-0.83%)
Sep 22, 2008
12.98
13.20
12.77
12.82
51,773
-0.14(-1.08%)
Sep 19, 2008
13.40
14.28
12.85
12.96
0
+0.05(+0.37%)
Sep 18, 2008
11.53
13.17
11.14
12.91
113,398
+1.79(+16.14%)
Sep 17, 2008
11.80
11.80
11.02
11.11
139,258
-1.08(-8.82%)
Sep 16, 2008
11.89
12.29
11.80
12.19
86,578
+0.08(+0.64%)
Sep 15, 2008
12.13
12.54
12.04
12.11
74,028
-0.48(-3.83%)
Sep 12, 2008
12.54
12.68
12.34
12.59
0
-0.13(-1.02%)
Sep 11, 2008
12.32
12.72
12.25
12.72
80,412
+0.17(+1.34%)
Sep 10, 2008
12.32
12.67
12.26
12.56
72,388
+0.50(+4.16%)
Sep 09, 2008
12.30
12.71
12.05
12.05
158,552
-0.10(-0.83%)
Sep 08, 2008
12.63
12.73
11.96
12.16
103,352
+0.14(+1.12%)
Sep 05, 2008
11.90
12.17
11.72
12.02
0
+0.13(+1.05%)
Sep 04, 2008
12.66
12.80
11.90
11.90
299,351
-0.88(-6.87%)
Sep 03, 2008
13.07
13.07
12.71
12.77
119,769
-0.34(-2.61%)
Sep 02, 2008
13.34
13.60
12.91
13.12
58,526
+0.13(+1.00%)
Aug 29, 2008
13.93
13.93
12.85
12.98
0
-0.89(-6.43%)
Aug 28, 2008
13.40
13.88
13.28
13.88
45,410
+0.45(+3.38%)
Aug 27, 2008
13.14
13.57
12.97
13.42
47,283
+0.20(+1.49%)
Aug 26, 2008
12.93
13.23
12.85
13.23
19,447
+0.30(+2.31%)
Aug 25, 2008
13.12
13.12
12.74
12.93
89,807
-0.31(-2.33%)
Aug 22, 2008
13.07
13.32
12.86
13.24
0
+0.34(+2.65%)
Aug 21, 2008
13.00
13.05
12.75
12.89
72,114
-0.16(-1.26%)
Aug 20, 2008
13.08
13.36
12.95
13.06
50,597
+0.04(+0.30%)
Aug 19, 2008
13.45
13.45
12.81
13.02
84,330
-0.49(-3.64%)
Aug 18, 2008
13.66
14.00
13.40
13.51
65,071
-0.20(-1.48%)
Aug 15, 2008
14.01
14.01
13.41
13.71
0
-0.29(-2.10%)
Aug 14, 2008
13.94
14.03
13.88
14.01
76,019
+0.05(+0.38%)
Aug 13, 2008
13.60
14.00
13.60
13.95
59,314
+0.19(+1.37%)
Aug 12, 2008
13.78
13.91
13.70
13.77
24,777
-0.08(-0.59%)
Aug 11, 2008
13.52
13.88
13.27
13.85
91,024
+0.33(+2.43%)
Aug 08, 2008
12.84
13.64
12.84
13.52
58,277
+0.65(+5.02%)
Aug 07, 2008
13.51
13.51
12.80
12.87
59,905
-0.77(-5.62%)
Aug 06, 2008
13.59
13.71
13.35
13.64
49,031
-0.08(-0.60%)
Aug 05, 2008
13.52
13.78
13.41
13.72
54,069
+0.17(+1.24%)
Aug 04, 2008
13.53
13.66
12.91
13.55
85,802
-0.08(-0.60%)
Aug 01, 2008
13.81
13.81
13.18
13.64
60,540
-0.29(-2.08%)
Jul 31, 2008
13.56
14.07
13.56
13.93
51,201
+0.05(+0.35%)
Jul 30, 2008
14.30
14.44
13.56
13.88
96,782
-0.23(-1.61%)
Jul 29, 2008
14.10
14.22
13.61
14.10
128,295
+0.57(+4.20%)
Jul 28, 2008
13.44
13.62
13.39
13.53
48,040
+0.03(+0.21%)
Jul 25, 2008
13.11
13.72
13.11
13.51
85,715
+0.56(+4.36%)
Jul 24, 2008
13.38
13.65
12.94
12.94
97,910
-0.36(-2.68%)
Jul 23, 2008
13.39
13.67
13.18
13.30
102,037
-0.13(-0.97%)
Jul 22, 2008
12.80
13.43
12.80
13.43
102,253
+0.58(+4.54%)
Jul 21, 2008
12.64
12.85
12.64
12.85
49,693
+0.09(+0.68%)
Jul 18, 2008
12.78
12.79
12.65
12.76
65,142
+0.03(+0.27%)
Jul 17, 2008
12.78
12.85
12.61
12.72
91,732
-0.02(-0.19%)
Jul 16, 2008
11.88
12.75
11.88
12.75
62,269
+0.96(+8.18%)
Jul 15, 2008
11.62
12.15
11.52
11.78
62,655
+0.07(+0.58%)
Jul 14, 2008
12.10
12.11
11.51
11.72
72,027
-0.35(-2.92%)
Jul 11, 2008
11.58
12.07
11.55
12.07
47,188
+0.37(+3.13%)
Jul 10, 2008
11.30
11.79
11.16
11.70
74,765
+0.41(+3.67%)
Jul 09, 2008
12.09
12.09
11.29
11.29
100,477
-0.84(-6.96%)
Jul 08, 2008
11.32
12.14
11.17
12.13
120,400
+0.77(+6.79%)
Jul 07, 2008
11.57
11.62
10.98
11.36
109,188
-0.13(-1.13%)
Jul 04, 2008
11.50
11.64
11.36
11.49
56,327
+0.00(+0.00%)
Jul 03, 2008
11.50
11.64
11.36
11.49
56,327
-0.01(-0.08%)
Jul 02, 2008
11.39
11.64
11.33
11.50
261,564
+0.16(+1.45%)
Jul 01, 2008
10.63
11.42
10.63
11.34
206,076
+0.70(+6.62%)
Jun 30, 2008
10.28
10.70
10.16
10.63
173,121
+0.27(+2.65%)
Jun 27, 2008
10.65
10.72
10.31
10.36
408,968
-0.28(-2.67%)
Jun 26, 2008
10.61
10.64
10.04
10.64
167,376
-0.29(-2.65%)
Jun 25, 2008
11.09
11.21
10.85
10.93
128,755
-0.16(-1.43%)
Jun 24, 2008
11.40
11.40
10.98
11.09
120,497
-0.32(-2.83%)
Jun 23, 2008
11.77
11.88
11.38
11.41
45,869
-0.35(-2.99%)
Jun 20, 2008
12.18
12.18
11.64
11.77
141,641
-0.46(-3.79%)
Jun 19, 2008
12.04
12.37
12.04
12.23
47,057
+0.19(+1.60%)
Jun 18, 2008
12.13
12.25
11.96
12.04
38,251
-0.16(-1.34%)
Jun 17, 2008
12.62
12.62
12.20
12.20
47,592
-0.41(-3.21%)
Jun 16, 2008
12.45
12.66
12.34
12.60
48,826
+0.17(+1.40%)
Jun 13, 2008
12.31
12.57
12.23
12.43
91,626
+0.26(+2.14%)
Jun 12, 2008
12.27
12.57
12.03
12.17
103,491
-0.03(-0.24%)
Jun 11, 2008
12.23
12.44
12.05
12.20
159,441
-0.03(-0.28%)
Jun 10, 2008
12.10
12.28
12.08
12.23
35,964
+0.08(+0.67%)
Jun 09, 2008
12.43
12.43
12.09
12.15
79,224
-0.15(-1.25%)
Jun 06, 2008
12.51
12.55
12.27
12.31
56,010
-0.31(-2.48%)
Jun 05, 2008
12.33
12.62
12.32
12.62
99,024
+0.30(+2.43%)
Jun 04, 2008
12.28
12.54
12.25
12.32
84,172
+0.01(+0.12%)
Jun 03, 2008
12.37
12.39
12.16
12.31
46,088
-0.01(-0.12%)
Jun 02, 2008
12.52
12.52
12.10
12.32
84,807
-0.25(-1.96%)
May 30, 2008
12.62
12.64
12.49
12.57
73,545
-0.06(-0.46%)
May 29, 2008
12.37
12.67
12.36
12.62
119,163
+0.28(+2.27%)
May 28, 2008
12.32
12.38
12.22
12.34
97,080
+0.03(+0.23%)
May 27, 2008
12.22
12.38
12.09
12.31
43,077
+0.09(+0.75%)
May 26, 2008
12.15
12.30
12.13
12.22
0
+0.00(+0.00%)
May 23, 2008
12.15
12.30
12.13
12.22
52,638
+0.02(+0.20%)
May 22, 2008
12.25
12.31
12.15
12.20
50,730
-0.04(-0.31%)
May 21, 2008
12.41
12.52
12.23
12.24
60,921
-0.09(-0.74%)
May 20, 2008
12.43
12.45
12.19
12.33
57,053
-0.05(-0.43%)
May 19, 2008
12.54
12.58
12.31
12.38
69,725
-0.22(-1.72%)
May 16, 2008
12.73
12.74
12.35
12.60
73,958
+0.05(+0.38%)
May 15, 2008
12.48
12.64
12.45
12.55
108,167
+0.11(+0.85%)
May 14, 2008
12.43
12.60
12.39
12.45
45,643
+0.01(+0.12%)
May 13, 2008
12.37
12.50
12.33
12.43
33,902
+0.06(+0.51%)
May 12, 2008
12.35
12.49
12.28
12.37
66,739
+0.02(+0.16%)
May 09, 2008
12.39
12.55
12.27
12.35
49,987
-0.04(-0.35%)
May 08, 2008
12.45
12.49
12.34
12.39
129,288
-0.09(-0.73%)
May 07, 2008
12.82
12.89
12.45
12.48
126,652
-0.33(-2.60%)
May 06, 2008
12.53
12.89
12.46
12.82
63,864
+0.16(+1.26%)
May 05, 2008
12.71
12.74
12.31
12.66
82,341
+0.04(+0.34%)
May 02, 2008
13.02
13.05
12.61
12.61
60,513
-0.17(-1.32%)
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.