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
Genesis Energy LP
(NY:
GEL
)
12.75
+0.05 (+0.39%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 29, 2011
11.43
11.52
11.16
11.19
406,722
-0.28(-2.45%)
Apr 28, 2011
11.44
11.49
11.39
11.47
236,297
+0.03(+0.28%)
Apr 27, 2011
11.42
11.45
11.36
11.44
196,506
+0.06(+0.56%)
Apr 26, 2011
11.36
11.42
11.27
11.38
266,699
+0.05(+0.42%)
Apr 25, 2011
11.31
11.36
11.27
11.33
124,195
+0.02(+0.14%)
Apr 21, 2011
11.19
11.32
11.15
11.32
156,606
+0.17(+1.56%)
Apr 20, 2011
11.17
11.24
11.08
11.14
349,479
+0.08(+0.68%)
Apr 19, 2011
11.02
11.13
10.97
11.07
193,872
+0.02(+0.18%)
Apr 18, 2011
11.02
11.14
10.93
11.05
291,148
-0.02(-0.18%)
Apr 15, 2011
10.98
11.10
10.95
11.07
155,414
+0.11(+1.05%)
Apr 14, 2011
10.89
10.99
10.82
10.95
118,571
-0.01(-0.07%)
Apr 13, 2011
10.82
11.00
10.81
10.96
196,680
+0.14(+1.32%)
Apr 12, 2011
10.95
10.99
10.64
10.82
392,248
-0.17(-1.55%)
Apr 11, 2011
10.94
11.11
10.94
10.99
414,170
+0.06(+0.51%)
Apr 08, 2011
11.07
11.09
10.89
10.93
256,475
-0.14(-1.28%)
Apr 07, 2011
11.15
11.15
10.98
11.08
373,567
-0.13(-1.13%)
Apr 06, 2011
11.26
11.27
11.17
11.20
115,724
-0.04(-0.39%)
Apr 05, 2011
11.19
11.26
11.09
11.25
107,431
+0.03(+0.28%)
Apr 04, 2011
11.19
11.23
11.17
11.21
151,650
+0.05(+0.43%)
Apr 01, 2011
11.24
11.29
11.15
11.17
175,525
-0.02(-0.21%)
Mar 31, 2011
11.05
11.27
10.97
11.19
169,638
+0.15(+1.36%)
Mar 30, 2011
11.00
11.05
10.98
11.04
133,315
+0.05(+0.43%)
Mar 29, 2011
10.95
11.04
10.92
10.99
99,457
+0.01(+0.07%)
Mar 28, 2011
11.08
11.21
10.95
10.98
130,651
-0.11(-1.03%)
Mar 25, 2011
11.07
11.24
11.06
11.10
184,172
+0.06(+0.50%)
Mar 24, 2011
10.90
11.07
10.85
11.04
171,474
+0.21(+1.97%)
Mar 23, 2011
10.82
10.90
10.78
10.83
84,254
-0.04(-0.40%)
Mar 22, 2011
10.83
10.90
10.72
10.87
176,000
+0.07(+0.66%)
Mar 21, 2011
10.67
10.80
10.66
10.80
208,288
+0.25(+2.32%)
Mar 18, 2011
10.66
10.70
10.56
10.56
495,148
-0.05(-0.45%)
Mar 17, 2011
10.59
10.65
10.55
10.61
181,058
+0.13(+1.28%)
Mar 16, 2011
10.30
10.54
10.26
10.47
272,543
+0.13(+1.26%)
Mar 15, 2011
10.31
10.53
10.27
10.34
265,211
-0.19(-1.77%)
Mar 14, 2011
10.42
10.64
10.28
10.53
335,291
+0.04(+0.38%)
Mar 11, 2011
10.51
10.51
9.893
10.49
916,875
-0.07(-0.67%)
Mar 10, 2011
10.85
10.85
10.51
10.56
460,293
-0.33(-3.01%)
Mar 09, 2011
11.10
11.15
10.87
10.89
193,480
-0.25(-2.24%)
Mar 08, 2011
11.09
11.23
10.99
11.13
225,279
+0.03(+0.25%)
Mar 07, 2011
11.19
11.35
11.08
11.11
256,377
-0.02(-0.21%)
Mar 04, 2011
10.99
11.25
10.98
11.13
299,745
+0.13(+1.19%)
Mar 03, 2011
11.47
11.54
10.59
11.00
949,636
-0.43(-3.80%)
Mar 02, 2011
11.40
11.58
11.29
11.44
257,424
+0.01(+0.10%)
Mar 01, 2011
11.60
11.70
11.39
11.42
265,700
-0.11(-0.96%)
Feb 28, 2011
11.70
11.79
11.36
11.53
269,884
-0.05(-0.44%)
Feb 25, 2011
11.20
11.67
11.16
11.59
381,121
+0.45(+4.08%)
Feb 24, 2011
11.00
11.17
11.00
11.13
436,436
+0.08(+0.72%)
Feb 23, 2011
11.26
11.33
11.00
11.05
402,451
-0.19(-1.65%)
Feb 22, 2011
11.36
11.50
11.11
11.24
341,079
-0.12(-1.08%)
Feb 18, 2011
11.27
11.42
11.24
11.36
275,364
+0.13(+1.20%)
Feb 17, 2011
11.22
11.31
11.14
11.23
301,478
+0.02(+0.18%)
Feb 16, 2011
11.17
11.22
11.12
11.21
725,401
+0.10(+0.93%)
Feb 15, 2011
11.07
11.12
10.98
11.10
724,404
+0.04(+0.39%)
Feb 14, 2011
10.73
11.07
10.72
11.06
569,539
+0.39(+3.63%)
Feb 11, 2011
10.56
10.67
10.56
10.67
273,636
+0.09(+0.82%)
Feb 10, 2011
10.59
10.64
10.37
10.59
371,120
-0.05(-0.48%)
Feb 09, 2011
10.72
10.79
10.61
10.64
224,451
-0.11(-1.07%)
Feb 08, 2011
10.82
10.85
10.68
10.75
365,888
+0.01(+0.07%)
Feb 07, 2011
10.91
10.91
10.70
10.74
268,682
-0.10(-0.95%)
Feb 04, 2011
10.87
10.91
10.78
10.85
290,992
-0.08(-0.76%)
Feb 03, 2011
10.96
10.96
10.79
10.93
257,255
-0.04(-0.36%)
Feb 02, 2011
10.77
10.97
10.77
10.97
286,572
+0.15(+1.39%)
Feb 01, 2011
10.96
10.96
10.73
10.82
477,823
-0.14(-1.26%)
Jan 31, 2011
10.81
10.96
10.66
10.96
429,339
+0.24(+2.21%)
Jan 28, 2011
10.82
10.90
10.66
10.72
525,249
-0.13(-1.22%)
Jan 27, 2011
10.83
10.91
10.83
10.85
327,911
-0.05(-0.47%)
Jan 26, 2011
10.63
10.90
10.60
10.90
566,073
+0.31(+2.94%)
Jan 25, 2011
10.63
10.65
10.48
10.59
251,199
+0.00(+0.04%)
Jan 24, 2011
10.61
10.71
10.49
10.59
412,310
+0.04(+0.33%)
Jan 21, 2011
10.44
10.58
10.42
10.55
316,114
+0.16(+1.57%)
Jan 20, 2011
10.54
10.72
10.21
10.39
454,297
-0.09(-0.86%)
Jan 19, 2011
10.59
10.68
10.40
10.48
444,709
-0.12(-1.10%)
Jan 18, 2011
10.50
10.64
10.50
10.59
394,629
+0.12(+1.11%)
Jan 14, 2011
10.45
10.51
10.42
10.48
292,606
+0.04(+0.37%)
Jan 13, 2011
10.43
10.50
10.42
10.44
372,150
+0.02(+0.15%)
Jan 12, 2011
10.44
10.52
10.34
10.42
297,373
+0.16(+1.56%)
Jan 11, 2011
10.41
10.41
10.22
10.26
305,681
-0.14(-1.35%)
Jan 10, 2011
10.27
10.40
10.19
10.40
222,206
+0.12(+1.17%)
Jan 07, 2011
10.33
10.33
10.17
10.28
300,955
-0.04(-0.38%)
Jan 06, 2011
10.33
10.33
10.21
10.32
325,079
+0.02(+0.19%)
Jan 05, 2011
10.22
10.30
10.16
10.30
506,551
-0.09(-0.90%)
Jan 04, 2011
10.64
10.64
10.30
10.40
495,409
-0.25(-2.34%)
Jan 03, 2011
10.50
10.67
10.47
10.65
638,267
+0.36(+3.52%)
Dec 31, 2010
10.38
10.42
10.28
10.28
165,706
-0.08(-0.75%)
Dec 30, 2010
10.46
10.61
10.33
10.36
395,299
-0.04(-0.41%)
Dec 29, 2010
10.32
10.51
10.22
10.40
570,127
+0.18(+1.79%)
Dec 28, 2010
10.05
10.22
10.01
10.22
537,795
+0.26(+2.62%)
Dec 27, 2010
9.835
9.983
9.785
9.960
136,883
+0.05(+0.47%)
Dec 23, 2010
9.944
10.04
9.878
9.913
395,073
-0.14(-1.36%)
Dec 22, 2010
9.933
10.07
9.894
10.05
300,780
+0.14(+1.42%)
Dec 21, 2010
9.757
9.913
9.742
9.909
344,036
+0.14(+1.44%)
Dec 20, 2010
9.726
9.804
9.356
9.769
476,373
+0.02(+0.20%)
Dec 17, 2010
9.687
9.750
9.520
9.750
688,193
+0.06(+0.64%)
Dec 16, 2010
9.719
9.816
9.602
9.687
389,248
-0.02(-0.24%)
Dec 15, 2010
9.847
9.855
9.660
9.711
584,994
-0.14(-1.42%)
Dec 14, 2010
9.882
9.886
9.800
9.851
427,611
+0.00(+0.00%)
Dec 13, 2010
9.781
9.882
9.765
9.851
501,363
+0.09(+0.96%)
Dec 10, 2010
9.777
9.800
9.734
9.757
588,391
-0.01(-0.12%)
Dec 09, 2010
9.695
9.769
9.637
9.769
452,346
+0.13(+1.37%)
Dec 08, 2010
9.796
9.816
9.625
9.637
485,816
-0.15(-1.51%)
Dec 07, 2010
9.761
9.831
9.707
9.785
741,197
+0.11(+1.09%)
Dec 06, 2010
9.559
9.781
9.532
9.680
697,309
+0.15(+1.55%)
Dec 03, 2010
9.504
9.539
9.434
9.532
557,848
+0.01(+0.12%)
Dec 02, 2010
9.446
9.520
9.364
9.520
734,311
+0.11(+1.20%)
Dec 01, 2010
9.543
9.570
9.395
9.407
463,290
-0.11(-1.15%)
Nov 30, 2010
9.442
9.524
9.426
9.516
388,868
+0.05(+0.58%)
Nov 29, 2010
9.496
9.500
9.387
9.461
338,706
-0.04(-0.37%)
Nov 26, 2010
9.426
9.508
9.391
9.496
175,462
+0.04(+0.41%)
Nov 24, 2010
9.407
9.458
9.458
9.458
430,678
+0.09(+0.91%)
Nov 23, 2010
9.310
9.391
9.278
9.372
435,323
-0.00(-0.04%)
Nov 22, 2010
9.384
9.420
9.224
9.376
471,644
+0.01(+0.12%)
Nov 19, 2010
9.247
9.364
9.187
9.364
336,722
+0.07(+0.71%)
Nov 18, 2010
9.251
9.360
9.208
9.298
616,464
+0.17(+1.88%)
Nov 17, 2010
9.017
9.204
9.006
9.126
474,725
+0.07(+0.82%)
Nov 16, 2010
9.337
9.341
8.869
9.052
1,513,979
-0.40(-4.20%)
Nov 15, 2010
9.485
9.535
9.391
9.450
452,852
+0.04(+0.37%)
Nov 12, 2010
9.372
9.500
9.329
9.415
689,346
+0.03(+0.29%)
Nov 11, 2010
9.310
9.426
9.290
9.387
569,896
-0.01(-0.08%)
Nov 10, 2010
9.364
9.426
9.247
9.395
861,822
-0.05(-0.54%)
Nov 09, 2010
9.520
9.543
9.348
9.446
1,246,611
-0.11(-1.18%)
Nov 08, 2010
9.446
9.570
9.391
9.559
1,273,442
+0.10(+1.07%)
Nov 05, 2010
9.274
9.520
9.271
9.458
2,041,957
+0.13(+1.38%)
Nov 04, 2010
9.204
9.458
9.193
9.329
8,482,087
-0.26(-2.68%)
Nov 03, 2010
9.683
9.757
9.539
9.586
366,615
-0.16(-1.68%)
Nov 02, 2010
9.746
9.831
9.687
9.750
183,736
+0.04(+0.40%)
Nov 01, 2010
9.964
9.979
9.648
9.711
313,611
-0.18(-1.81%)
Oct 29, 2010
9.648
9.890
9.648
9.890
380,268
+0.15(+1.51%)
Oct 28, 2010
9.751
9.785
9.685
9.743
227,505
-0.00(-0.04%)
Oct 27, 2010
9.754
9.781
9.670
9.747
336,372
+0.06(+0.63%)
Oct 25, 2010
10.08
10.15
9.551
9.685
849,877
-0.31(-3.07%)
Oct 22, 2010
10.02
10.02
9.877
9.992
200,050
+0.07(+0.70%)
Oct 21, 2010
10.07
10.07
9.877
9.923
269,577
-0.05(-0.50%)
Oct 20, 2010
9.743
10.02
9.632
9.973
423,997
+0.25(+2.52%)
Oct 19, 2010
9.647
9.728
9.574
9.728
328,197
+0.07(+0.67%)
Oct 18, 2010
9.658
9.693
9.601
9.662
201,343
+0.02(+0.24%)
Oct 15, 2010
9.609
9.666
9.494
9.639
277,198
+0.05(+0.48%)
Oct 14, 2010
9.685
9.685
9.551
9.593
326,257
-0.07(-0.75%)
Oct 13, 2010
9.513
9.666
9.432
9.666
454,979
+0.26(+2.73%)
Oct 12, 2010
9.436
9.470
9.306
9.409
313,957
-0.05(-0.53%)
Oct 11, 2010
9.543
9.580
9.444
9.459
288,982
-0.11(-1.12%)
Oct 08, 2010
9.566
9.586
9.309
9.566
556,591
+0.03(+0.36%)
Oct 07, 2010
9.221
9.532
9.106
9.532
570,703
+0.34(+3.67%)
Oct 06, 2010
9.221
9.294
9.091
9.194
216,754
-0.02(-0.25%)
Oct 05, 2010
9.029
9.220
9.006
9.217
227,309
+0.26(+2.96%)
Oct 04, 2010
9.056
9.083
8.930
8.953
153,304
-0.14(-1.56%)
Oct 01, 2010
9.095
9.095
8.853
9.095
257,303
+0.07(+0.81%)
Sep 30, 2010
8.926
9.022
8.792
9.022
260,567
+0.14(+1.60%)
Sep 29, 2010
8.799
8.964
8.799
8.880
225,229
+0.06(+0.65%)
Sep 28, 2010
8.535
8.822
8.535
8.822
264,775
+0.25(+2.95%)
Sep 27, 2010
8.607
8.742
8.523
8.569
347,322
-0.03(-0.31%)
Sep 24, 2010
8.784
8.822
8.519
8.596
418,048
-0.14(-1.58%)
Sep 23, 2010
8.749
8.881
8.677
8.734
246,946
-0.07(-0.78%)
Sep 22, 2010
8.784
8.887
8.749
8.803
289,224
+0.02(+0.26%)
Sep 21, 2010
8.918
8.918
8.749
8.780
310,372
-0.15(-1.63%)
Sep 20, 2010
8.822
9.006
8.795
8.926
314,494
+0.12(+1.31%)
Sep 17, 2010
8.811
8.922
8.811
8.811
608,481
+0.09(+1.06%)
Sep 15, 2010
8.895
8.903
8.604
8.719
877,142
-0.18(-2.03%)
Sep 14, 2010
8.746
8.957
8.696
8.899
260
+0.18(+2.11%)
Sep 13, 2010
8.619
8.749
8.527
8.715
543,978
+0.20(+2.34%)
Sep 10, 2010
8.420
8.558
8.343
8.515
439,540
+0.12(+1.42%)
Sep 09, 2010
8.266
8.420
8.255
8.397
274,275
+0.17(+2.05%)
Sep 08, 2010
8.320
8.397
8.220
8.228
379,865
-0.15(-1.74%)
Sep 07, 2010
8.235
8.373
8.186
8.373
460,425
+0.15(+1.82%)
Sep 03, 2010
8.247
8.247
8.128
8.224
198,001
-0.02(-0.23%)
Sep 02, 2010
8.243
8.247
8.159
8.243
211,850
+0.02(+0.19%)
Sep 01, 2010
8.166
8.239
8.097
8.228
437,645
+0.10(+1.23%)
Aug 31, 2010
8.128
8.174
8.074
8.128
15,676
+0.02(+0.28%)
Aug 30, 2010
8.124
8.151
8.063
8.105
392,030
-0.02(-0.28%)
Aug 27, 2010
8.128
8.128
7.989
8.128
271,261
+0.08(+1.00%)
Aug 26, 2010
7.978
8.047
7.909
8.047
435,082
+0.00(+0.00%)
Aug 25, 2010
7.767
8.047
7.737
8.047
311,488
+0.24(+3.05%)
Aug 24, 2010
7.883
7.925
7.698
7.810
298,396
-0.17(-2.12%)
Aug 23, 2010
7.875
7.994
7.817
7.978
286,380
+0.09(+1.12%)
Aug 20, 2010
7.863
7.898
7.710
7.890
241,182
+0.03(+0.34%)
Aug 19, 2010
7.813
7.879
7.798
7.863
2,015
+0.05(+0.69%)
Aug 18, 2010
7.821
7.848
7.764
7.810
283,473
-0.06(-0.73%)
Aug 17, 2010
7.959
8.013
7.867
7.867
337,879
-0.05(-0.68%)
Aug 16, 2010
7.844
7.948
7.787
7.921
343,445
+0.07(+0.83%)
Aug 13, 2010
7.856
7.871
7.702
7.856
379,115
+0.17(+2.25%)
Aug 12, 2010
7.572
7.714
7.480
7.683
578,000
-0.08(-1.04%)
Aug 11, 2010
7.852
7.925
7.664
7.764
588,048
-0.21(-2.69%)
Aug 10, 2010
8.001
8.055
7.921
7.978
319,012
-0.11(-1.33%)
Aug 09, 2010
8.205
8.212
8.017
8.086
473,163
-0.07(-0.89%)
Aug 06, 2010
8.159
8.163
7.971
8.159
632,930
+0.14(+1.77%)
Aug 05, 2010
7.955
8.055
7.955
8.017
469,388
+0.05(+0.67%)
Aug 04, 2010
8.009
8.047
7.929
7.963
281,356
-0.03(-0.43%)
Aug 03, 2010
7.883
8.009
7.737
7.998
469,474
+0.04(+0.48%)
Aug 02, 2010
7.955
8.017
7.906
7.959
533,967
+0.06(+0.78%)
Jul 30, 2010
7.898
7.898
7.668
7.898
390,239
-0.06(-0.77%)
Jul 29, 2010
7.921
8.001
7.752
7.959
564,086
+0.05(+0.63%)
Jul 28, 2010
7.909
8.036
7.825
7.909
588,157
+0.00(+0.00%)
Jul 27, 2010
8.013
8.051
7.856
7.909
679,607
-0.09(-1.10%)
Jul 26, 2010
8.036
8.055
7.902
7.998
575,143
-0.00(-0.05%)
Jul 23, 2010
7.990
8.036
7.894
8.001
422,201
+0.06(+0.72%)
Jul 22, 2010
7.955
8.009
7.936
7.944
570,909
+0.05(+0.63%)
Jul 21, 2010
7.959
7.998
7.894
7.894
656,537
-0.05(-0.58%)
Jul 20, 2010
7.840
7.955
7.825
7.940
1,381,811
+0.06(+0.78%)
Jul 19, 2010
7.833
7.940
7.767
7.879
442,802
+0.04(+0.49%)
Jul 16, 2010
7.840
7.886
7.798
7.840
503,702
-0.05(-0.58%)
Jul 15, 2010
7.819
7.886
7.767
7.886
468,421
+0.09(+1.13%)
Jul 14, 2010
7.760
7.844
7.755
7.798
454,768
+0.02(+0.20%)
Jul 13, 2010
7.718
7.836
7.675
7.783
587,667
+0.15(+1.96%)
Jul 12, 2010
7.687
7.727
7.606
7.633
402,614
-0.04(-0.55%)
Jul 09, 2010
7.675
7.729
7.633
7.675
313,026
+0.02(+0.30%)
Jul 08, 2010
7.664
7.710
7.576
7.652
384,944
-0.02(-0.20%)
Jul 07, 2010
7.342
7.668
7.342
7.668
399,551
+0.32(+4.39%)
Jul 06, 2010
7.445
7.498
7.288
7.346
262,322
-0.06(-0.78%)
Jul 02, 2010
7.403
7.463
7.334
7.403
258,560
+0.00(+0.00%)
Jul 01, 2010
7.273
7.403
7.069
7.403
582,628
+0.06(+0.78%)
Jun 30, 2010
7.265
7.369
7.204
7.346
415,060
+0.11(+1.48%)
Jun 29, 2010
7.395
7.395
7.204
7.238
550,410
-0.26(-3.48%)
Jun 25, 2010
7.499
7.576
7.338
7.499
319,619
+0.10(+1.30%)
Jun 24, 2010
7.311
7.457
7.242
7.403
242,876
+0.08(+1.05%)
Jun 23, 2010
7.392
7.407
7.246
7.326
388,685
-0.11(-1.47%)
Jun 22, 2010
7.357
7.568
7.334
7.436
306,120
+0.09(+1.23%)
Jun 21, 2010
7.472
7.537
7.346
7.346
434,610
-0.05(-0.67%)
Jun 18, 2010
7.395
7.464
7.384
7.395
295,572
-0.02(-0.31%)
Jun 17, 2010
7.476
7.476
7.372
7.418
214,384
-0.03(-0.36%)
Jun 16, 2010
7.392
7.476
7.342
7.445
338,632
+0.04(+0.52%)
Jun 15, 2010
7.315
7.453
7.303
7.407
317,633
+0.10(+1.42%)
Jun 14, 2010
7.269
7.464
7.269
7.303
607,230
+0.01(+0.11%)
Jun 11, 2010
7.050
7.319
7.050
7.296
442,601
+0.20(+2.87%)
Jun 10, 2010
6.958
7.119
6.908
7.092
358,138
+0.20(+2.95%)
Jun 09, 2010
6.962
6.962
6.885
6.889
371,617
-0.01(-0.17%)
Jun 08, 2010
6.966
7.066
6.885
6.901
403,991
-0.03(-0.39%)
Jun 07, 2010
6.973
7.067
6.901
6.927
298,745
-0.03(-0.39%)
Jun 04, 2010
6.954
7.046
6.785
6.954
178,991
-0.05(-0.77%)
Jun 03, 2010
6.916
7.019
6.835
7.008
369,515
+0.12(+1.73%)
Jun 02, 2010
6.789
6.931
6.314
6.889
226,694
+0.00(+0.00%)
Jun 01, 2010
6.716
6.889
6.674
6.889
264,212
+0.11(+1.58%)
May 28, 2010
6.782
7.042
6.782
6.782
261,545
-0.18(-2.59%)
May 27, 2010
6.985
7.088
6.933
6.962
287,655
+0.06(+0.83%)
May 26, 2010
6.901
7.016
6.822
6.904
536,066
+0.10(+1.41%)
May 25, 2010
6.544
6.862
6.513
6.809
630,946
+0.09(+1.37%)
May 24, 2010
6.655
6.958
6.655
6.716
243,929
-0.05(-0.79%)
May 21, 2010
6.295
6.770
6.279
6.770
452,795
+0.25(+3.88%)
May 20, 2010
6.367
6.528
6.321
6.517
1,178,426
-0.21(-3.14%)
May 19, 2010
6.828
6.882
6.586
6.728
495,519
-0.12(-1.79%)
May 18, 2010
6.950
6.950
6.820
6.851
421,249
+0.04(+0.56%)
May 17, 2010
7.089
7.100
6.713
6.812
457,185
-0.23(-3.22%)
May 14, 2010
7.039
7.204
6.897
7.039
402,075
-0.03(-0.43%)
May 13, 2010
7.150
7.430
6.885
7.069
437,510
-0.18(-2.54%)
May 12, 2010
7.104
7.326
7.012
7.253
390,033
+0.12(+1.72%)
May 11, 2010
7.104
7.230
7.039
7.131
592,805
+0.13(+1.88%)
May 10, 2010
7.066
7.087
6.958
6.999
399,163
+0.24(+3.56%)
May 07, 2010
6.387
6.935
6.387
6.759
708,779
+0.05(+0.69%)
May 06, 2010
6.736
7.069
6.095
6.713
1,232,976
-0.03(-0.50%)
May 05, 2010
6.924
7.089
6.582
6.746
2,392,950
-0.53(-7.34%)
May 04, 2010
7.480
7.480
7.158
7.280
3,793
-0.28(-3.65%)
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.