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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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
5.711
5.796
5.643
5.717
171,564
+0.02(+0.37%)
Apr 29, 2010
5.722
5.727
5.695
5.695
85,695
-0.01(-0.19%)
Apr 28, 2010
5.685
5.717
5.674
5.706
113,813
+0.03(+0.47%)
Apr 27, 2010
5.717
5.727
5.680
5.680
138,712
-0.02(-0.37%)
Apr 26, 2010
5.685
5.706
5.674
5.701
73,971
+0.03(+0.56%)
Apr 23, 2010
5.685
5.685
5.653
5.669
88,658
+0.01(+0.19%)
Apr 22, 2010
5.627
5.658
5.627
5.658
42,656
+0.03(+0.56%)
Apr 21, 2010
5.584
5.627
5.579
5.627
90,021
+0.03(+0.47%)
Apr 20, 2010
5.600
5.606
5.574
5.600
71,707
+0.00(+0.00%)
Apr 19, 2010
5.579
5.606
5.574
5.600
67,522
+0.02(+0.38%)
Apr 16, 2010
5.595
5.611
5.564
5.579
61,337
-0.02(-0.28%)
Apr 15, 2010
5.595
5.621
5.590
5.595
142,163
-0.03(-0.56%)
Apr 14, 2010
5.595
5.627
5.595
5.627
118,832
+0.03(+0.57%)
Apr 13, 2010
5.563
5.611
5.563
5.595
70,875
+0.02(+0.35%)
Apr 12, 2010
5.591
5.602
5.565
5.575
113,662
-0.02(-0.28%)
Apr 09, 2010
5.544
5.596
5.544
5.591
76,730
+0.03(+0.57%)
Apr 08, 2010
5.533
5.560
5.512
5.560
94,078
+0.03(+0.48%)
Apr 07, 2010
5.539
5.570
5.533
5.533
77,910
-0.01(-0.19%)
Apr 06, 2010
5.512
5.544
5.512
5.544
136,671
+0.01(+0.09%)
Apr 05, 2010
5.533
5.549
5.518
5.539
117,497
+0.01(+0.10%)
Apr 01, 2010
5.570
5.533
5.533
5.533
153,426
-0.03(-0.47%)
Mar 31, 2010
5.533
5.560
5.512
5.560
90,342
+0.04(+0.77%)
Mar 30, 2010
5.518
5.533
5.502
5.517
86,551
-0.01(-0.10%)
Mar 29, 2010
5.523
5.533
5.512
5.523
91,242
+0.02(+0.29%)
Mar 26, 2010
5.523
5.533
5.507
5.507
92,130
+0.01(+0.10%)
Mar 25, 2010
5.549
5.560
5.491
5.502
89,918
-0.05(-0.85%)
Mar 24, 2010
5.539
5.549
5.512
5.549
166,554
+0.01(+0.19%)
Mar 23, 2010
5.518
5.549
5.502
5.539
125,610
+0.05(+0.85%)
Mar 22, 2010
5.523
5.533
5.485
5.492
93,145
-0.03(-0.56%)
Mar 19, 2010
5.518
5.523
5.497
5.523
84,511
+0.01(+0.19%)
Mar 18, 2010
5.470
5.518
5.465
5.512
110,328
+0.03(+0.48%)
Mar 17, 2010
5.428
5.491
5.418
5.486
140,713
+0.08(+1.46%)
Mar 16, 2010
5.428
5.428
5.402
5.407
70,281
+0.00(+0.02%)
Mar 15, 2010
5.433
5.433
5.397
5.406
160,934
-0.05(-0.98%)
Mar 12, 2010
5.518
5.518
5.454
5.460
162,398
-0.06(-1.05%)
Mar 11, 2010
5.523
5.533
5.481
5.518
184,876
+0.02(+0.35%)
Mar 10, 2010
5.430
5.498
5.425
5.498
237,253
+0.06(+1.06%)
Mar 09, 2010
5.467
5.482
5.435
5.441
187,401
-0.03(-0.57%)
Mar 08, 2010
5.472
5.493
5.467
5.472
173,707
-0.01(-0.19%)
Mar 05, 2010
5.467
5.503
5.467
5.482
187,405
+0.00(+0.00%)
Mar 04, 2010
5.524
5.530
5.467
5.482
191,221
-0.06(-1.13%)
Mar 03, 2010
5.530
5.556
5.524
5.545
65,566
+0.00(+0.00%)
Mar 02, 2010
5.540
5.556
5.531
5.545
99,324
+0.01(+0.19%)
Mar 01, 2010
5.519
5.577
5.519
5.535
93,349
+0.04(+0.68%)
Feb 26, 2010
5.467
5.498
5.467
5.497
65,794
+0.03(+0.56%)
Feb 25, 2010
5.498
5.498
5.446
5.467
117,767
-0.02(-0.38%)
Feb 24, 2010
5.477
5.524
5.467
5.488
126,572
+0.03(+0.58%)
Feb 23, 2010
5.477
5.482
5.451
5.456
71,201
+0.01(+0.19%)
Feb 22, 2010
5.519
5.571
5.425
5.446
99,097
-0.08(-1.44%)
Feb 19, 2010
5.514
5.582
5.514
5.525
131,108
-0.02(-0.36%)
Feb 18, 2010
5.571
5.571
5.503
5.545
173,845
+0.00(+0.00%)
Feb 17, 2010
5.503
5.561
5.503
5.545
123,047
+0.04(+0.76%)
Feb 16, 2010
5.482
5.540
5.467
5.503
137,361
+0.06(+1.06%)
Feb 12, 2010
5.482
5.446
5.446
5.446
98,445
-0.03(-0.48%)
Feb 11, 2010
5.462
5.493
5.456
5.472
127,841
-0.02(-0.38%)
Feb 10, 2010
5.477
5.493
5.446
5.493
74,602
+0.06(+1.01%)
Feb 09, 2010
5.432
5.459
5.432
5.438
55,777
-0.02(-0.38%)
Feb 08, 2010
5.427
5.459
5.427
5.459
86,421
+0.03(+0.58%)
Feb 05, 2010
5.412
5.443
5.386
5.427
91,545
-0.01(-0.10%)
Feb 04, 2010
5.422
5.453
5.398
5.432
120,560
+0.01(+0.19%)
Feb 03, 2010
5.427
5.443
5.417
5.422
77,307
+0.01(+0.19%)
Feb 02, 2010
5.386
5.422
5.386
5.412
99,993
+0.02(+0.29%)
Feb 01, 2010
5.412
5.423
5.380
5.396
67,840
-0.01(-0.10%)
Jan 29, 2010
5.406
5.438
5.391
5.401
137,852
+0.02(+0.29%)
Jan 28, 2010
5.412
5.427
5.386
5.386
79,649
-0.05(-0.86%)
Jan 27, 2010
5.380
5.432
5.370
5.432
102,745
+0.05(+0.87%)
Jan 26, 2010
5.386
5.417
5.380
5.386
81,454
-0.02(-0.29%)
Jan 25, 2010
5.375
5.427
5.370
5.401
74,837
+0.01(+0.19%)
Jan 22, 2010
5.365
5.422
5.349
5.391
113,042
+0.01(+0.10%)
Jan 21, 2010
5.401
5.438
5.339
5.386
196,433
-0.04(-0.67%)
Jan 20, 2010
5.427
5.432
5.406
5.422
118,296
-0.01(-0.19%)
Jan 19, 2010
5.386
5.432
5.386
5.432
46,420
+0.04(+0.67%)
Jan 15, 2010
5.344
5.396
5.396
5.396
73,988
+0.04(+0.78%)
Jan 14, 2010
5.386
5.412
5.354
5.354
126,606
-0.02(-0.39%)
Jan 13, 2010
5.406
5.406
5.349
5.375
74,887
-0.01(-0.14%)
Jan 12, 2010
5.404
5.409
5.362
5.383
130,971
-0.03(-0.48%)
Jan 11, 2010
5.409
5.414
5.393
5.409
44,820
+0.02(+0.38%)
Jan 08, 2010
5.409
5.414
5.388
5.388
71,185
+0.01(+0.10%)
Jan 07, 2010
5.404
5.419
5.383
5.383
92,258
+0.01(+0.10%)
Jan 06, 2010
5.388
5.424
5.378
5.378
102,210
-0.03(-0.48%)
Jan 05, 2010
5.378
5.419
5.378
5.404
94,428
+0.00(+0.00%)
Jan 04, 2010
5.378
5.424
5.341
5.404
137,635
+0.03(+0.58%)
Dec 31, 2009
5.331
5.372
5.372
5.372
18,547
+0.02(+0.29%)
Dec 30, 2009
5.362
5.362
5.284
5.357
129,870
+0.02(+0.29%)
Dec 29, 2009
5.367
5.414
5.321
5.341
78,450
-0.04(-0.76%)
Dec 28, 2009
5.429
5.429
5.362
5.383
103,582
-0.03(-0.58%)
Dec 24, 2009
5.336
5.414
5.336
5.414
24,952
+0.04(+0.84%)
Dec 23, 2009
5.383
5.398
5.274
5.369
173,340
+0.01(+0.22%)
Dec 22, 2009
5.362
5.388
5.331
5.357
117,910
-0.01(-0.19%)
Dec 21, 2009
5.404
5.424
5.341
5.367
104,759
-0.01(-0.19%)
Dec 18, 2009
5.388
5.398
5.341
5.378
55,456
+0.01(+0.10%)
Dec 17, 2009
5.331
5.383
5.284
5.372
97,110
+0.07(+1.37%)
Dec 16, 2009
5.383
5.404
5.300
5.300
169,862
-0.08(-1.56%)
Dec 15, 2009
5.486
5.486
5.367
5.384
125,434
-0.06(-1.03%)
Dec 14, 2009
5.450
5.460
5.440
5.440
82,016
-0.02(-0.38%)
Dec 11, 2009
5.460
5.507
5.445
5.460
136,733
-0.03(-0.47%)
Dec 10, 2009
5.414
5.497
5.372
5.486
103,393
+0.10(+1.92%)
Dec 09, 2009
5.295
5.404
5.290
5.383
188,617
+0.09(+1.68%)
Dec 08, 2009
5.305
5.331
5.284
5.294
76,299
-0.01(-0.21%)
Dec 07, 2009
5.295
5.310
5.280
5.305
91,383
+0.05(+0.88%)
Dec 04, 2009
5.300
5.300
5.248
5.259
127,982
-0.02(-0.39%)
Dec 03, 2009
5.243
5.284
5.243
5.279
140,247
+0.01(+0.13%)
Dec 02, 2009
5.181
5.272
5.176
5.272
110,428
+0.07(+1.36%)
Dec 01, 2009
5.150
5.207
5.150
5.202
85,347
+0.06(+1.11%)
Nov 30, 2009
5.088
5.150
5.083
5.145
109,185
+0.08(+1.64%)
Nov 27, 2009
5.036
5.072
5.000
5.062
31,007
+0.01(+0.20%)
Nov 25, 2009
5.021
5.062
5.021
5.052
90,971
+0.03(+0.61%)
Nov 24, 2009
5.021
5.052
5.010
5.021
69,657
-0.01(-0.19%)
Nov 23, 2009
5.072
5.093
5.021
5.031
188,035
-0.04(-0.82%)
Nov 20, 2009
5.057
5.098
5.052
5.072
55,151
+0.00(+0.02%)
Nov 19, 2009
5.067
5.077
5.057
5.071
54,990
+0.00(+0.08%)
Nov 18, 2009
5.062
5.083
5.021
5.067
137,349
+0.03(+0.51%)
Nov 17, 2009
5.072
5.072
5.021
5.041
102,939
-0.01(-0.10%)
Nov 16, 2009
5.031
5.062
4.989
5.046
112,448
+0.01(+0.21%)
Nov 13, 2009
4.979
5.036
4.979
5.036
107,270
+0.06(+1.14%)
Nov 12, 2009
5.062
5.063
4.979
4.979
115,696
-0.06(-1.23%)
Nov 11, 2009
5.057
5.099
5.041
5.041
85,324
-0.04(-0.71%)
Nov 10, 2009
5.150
5.150
5.077
5.077
94,291
-0.09(-1.80%)
Nov 09, 2009
5.150
5.176
5.134
5.171
87,177
-0.01(-0.25%)
Nov 06, 2009
5.150
5.191
5.150
5.184
75,470
+0.02(+0.45%)
Nov 05, 2009
5.140
5.176
5.140
5.160
121,844
-0.02(-0.30%)
Nov 04, 2009
5.176
5.186
5.134
5.176
64,653
+0.02(+0.30%)
Nov 03, 2009
5.124
5.176
5.114
5.160
72,024
+0.05(+0.91%)
Nov 02, 2009
5.103
5.140
5.083
5.114
74,216
+0.04(+0.82%)
Oct 30, 2009
5.124
5.124
5.062
5.072
52,017
-0.03(-0.51%)
Oct 29, 2009
5.119
5.129
5.093
5.098
60,574
+0.01(+0.10%)
Oct 28, 2009
5.202
5.222
5.088
5.093
103,914
-0.11(-2.09%)
Oct 27, 2009
5.248
5.248
5.181
5.202
67,087
-0.03(-0.50%)
Oct 26, 2009
5.259
5.269
5.217
5.228
63,806
-0.03(-0.57%)
Oct 23, 2009
5.264
5.279
5.248
5.258
103,785
+0.01(+0.28%)
Oct 22, 2009
5.274
5.274
5.222
5.243
89,171
+0.02(+0.40%)
Oct 21, 2009
5.238
5.290
5.176
5.222
154,601
-0.04(-0.69%)
Oct 20, 2009
5.228
5.295
5.222
5.259
142,488
+0.07(+1.40%)
Oct 19, 2009
5.093
5.233
5.093
5.186
129,654
+0.09(+1.73%)
Oct 16, 2009
4.984
5.124
4.958
5.098
165,200
+0.09(+1.86%)
Oct 15, 2009
5.124
5.124
4.927
5.005
273,485
-0.10(-2.03%)
Oct 14, 2009
5.409
5.424
5.098
5.108
168,467
-0.31(-5.73%)
Oct 13, 2009
5.284
5.419
5.284
5.419
89,961
+0.10(+1.95%)
Oct 12, 2009
5.455
5.533
5.284
5.316
184,637
-0.17(-3.11%)
Oct 09, 2009
5.590
5.590
5.466
5.486
109,763
-0.08(-1.40%)
Oct 08, 2009
5.554
5.567
5.534
5.564
49,190
+0.02(+0.37%)
Oct 07, 2009
5.554
5.574
5.502
5.543
89,488
+0.01(+0.24%)
Oct 06, 2009
5.543
5.559
5.507
5.530
100,897
-0.00(-0.06%)
Oct 05, 2009
5.414
5.543
5.394
5.533
161,805
+0.14(+2.59%)
Oct 02, 2009
5.398
5.419
5.367
5.393
98,375
+0.00(+0.00%)
Oct 01, 2009
5.409
5.409
5.362
5.393
105,516
+0.02(+0.39%)
Sep 30, 2009
5.357
5.393
5.352
5.372
113,880
+0.00(+0.00%)
Sep 29, 2009
5.393
5.414
5.362
5.372
87,747
-0.04(-0.76%)
Sep 28, 2009
5.383
5.419
5.362
5.414
77,857
+0.03(+0.58%)
Sep 25, 2009
5.372
5.404
5.372
5.383
73,786
-0.03(-0.48%)
Sep 24, 2009
5.383
5.435
5.362
5.409
156,743
+0.00(+0.00%)
Sep 23, 2009
5.388
5.424
5.388
5.409
161,744
+0.01(+0.10%)
Sep 22, 2009
5.347
5.435
5.347
5.404
141,366
+0.04(+0.68%)
Sep 21, 2009
5.388
5.393
5.341
5.367
91,354
-0.01(-0.10%)
Sep 18, 2009
5.347
5.372
5.300
5.372
102,114
+0.03(+0.58%)
Sep 17, 2009
5.321
5.341
5.253
5.341
201,828
+0.04(+0.68%)
Sep 16, 2009
5.305
5.357
5.305
5.305
137,073
-0.06(-1.16%)
Sep 15, 2009
5.253
5.372
5.253
5.367
122,944
+0.09(+1.77%)
Sep 14, 2009
5.217
5.274
5.207
5.274
143,418
+0.02(+0.39%)
Sep 11, 2009
5.243
5.253
5.202
5.253
120,782
+0.01(+0.10%)
Sep 10, 2009
5.310
5.321
5.238
5.248
104,855
-0.08(-1.55%)
Sep 09, 2009
5.331
5.331
5.294
5.331
75,024
-0.02(-0.38%)
Sep 08, 2009
5.228
5.367
5.222
5.352
247,230
+0.09(+1.67%)
Sep 04, 2009
5.145
5.264
5.145
5.264
54,847
+0.11(+2.21%)
Sep 03, 2009
5.119
5.160
5.108
5.150
103,891
+0.04(+0.82%)
Sep 02, 2009
5.015
5.124
5.015
5.108
90,473
+0.07(+1.32%)
Sep 01, 2009
5.031
5.046
5.005
5.041
45,255
+0.04(+0.72%)
Aug 31, 2009
5.031
5.031
4.995
5.005
137,786
+0.01(+0.10%)
Aug 28, 2009
5.010
5.031
5.000
5.000
90,614
-0.01(-0.21%)
Aug 27, 2009
4.979
5.046
4.979
5.010
113,988
+0.03(+0.62%)
Aug 26, 2009
4.995
5.000
4.969
4.979
55,962
-0.01(-0.21%)
Aug 25, 2009
4.989
5.000
4.943
4.989
169,298
+0.02(+0.31%)
Aug 24, 2009
4.964
4.974
4.916
4.974
73,898
+0.06(+1.16%)
Aug 21, 2009
4.995
5.000
4.907
4.917
140,811
-0.08(-1.66%)
Aug 20, 2009
5.000
5.000
4.979
5.000
73,374
+0.02(+0.34%)
Aug 19, 2009
4.917
5.000
4.917
4.983
53,719
+0.04(+0.74%)
Aug 18, 2009
4.886
5.041
4.865
4.946
176,887
+0.09(+1.89%)
Aug 17, 2009
4.865
4.870
4.824
4.855
60,085
-0.02(-0.51%)
Aug 14, 2009
4.870
4.896
4.865
4.880
26,504
+0.02(+0.51%)
Aug 13, 2009
4.819
4.881
4.813
4.855
96,149
+0.02(+0.43%)
Aug 12, 2009
4.876
4.901
4.813
4.834
138,729
-0.09(-1.79%)
Aug 11, 2009
4.953
4.953
4.896
4.922
54,925
-0.03(-0.63%)
Aug 10, 2009
4.938
4.969
4.922
4.953
119,982
+0.04(+0.74%)
Aug 07, 2009
4.938
4.938
4.876
4.917
88,825
+0.03(+0.67%)
Aug 06, 2009
4.886
4.901
4.845
4.884
84,435
+0.00(+0.07%)
Aug 05, 2009
4.891
4.958
4.860
4.881
121,657
+0.02(+0.43%)
Aug 04, 2009
4.839
4.876
4.829
4.860
69,384
+0.02(+0.44%)
Aug 03, 2009
4.819
4.860
4.808
4.839
113,556
+0.03(+0.53%)
Jul 31, 2009
4.798
4.814
4.788
4.813
88,900
+0.02(+0.32%)
Jul 30, 2009
4.813
4.834
4.793
4.798
87,407
+0.01(+0.22%)
Jul 29, 2009
4.829
4.829
4.782
4.788
49,534
-0.04(-0.86%)
Jul 28, 2009
4.813
4.829
4.788
4.829
110,140
+0.03(+0.65%)
Jul 27, 2009
4.746
4.839
4.731
4.798
108,826
+0.05(+1.09%)
Jul 24, 2009
4.782
4.782
4.741
4.746
105,029
-0.06(-1.19%)
Jul 23, 2009
4.762
4.819
4.736
4.803
102,203
+0.05(+0.98%)
Jul 22, 2009
4.767
4.767
4.746
4.757
53,512
-0.02(-0.32%)
Jul 21, 2009
4.782
4.782
4.746
4.772
45,141
+0.01(+0.11%)
Jul 20, 2009
4.793
4.813
4.736
4.767
51,698
-0.05(-0.97%)
Jul 17, 2009
4.824
4.839
4.793
4.813
57,427
+0.03(+0.54%)
Jul 16, 2009
4.782
4.834
4.782
4.788
72,087
-0.03(-0.64%)
Jul 15, 2009
4.829
4.845
4.793
4.819
48,170
+0.02(+0.43%)
Jul 14, 2009
4.751
4.798
4.736
4.798
97,664
+0.07(+1.42%)
Jul 13, 2009
4.669
4.731
4.663
4.731
55,916
+0.04(+0.77%)
Jul 10, 2009
4.720
4.762
4.669
4.694
72,389
-0.04(-0.77%)
Jul 09, 2009
4.736
4.793
4.689
4.731
130,739
-0.05(-0.98%)
Jul 08, 2009
4.617
4.777
4.617
4.777
64,755
+0.16(+3.48%)
Jul 07, 2009
4.637
4.653
4.609
4.617
47,104
-0.05(-1.00%)
Jul 06, 2009
4.565
4.674
4.565
4.663
102,860
-0.05(-0.99%)
Jul 02, 2009
4.612
4.710
4.612
4.710
43,232
+0.05(+1.11%)
Jul 01, 2009
4.736
4.751
4.632
4.658
106,834
+0.00(+0.00%)
Jun 30, 2009
4.637
4.684
4.632
4.658
92,560
-0.02(-0.33%)
Jun 29, 2009
4.715
4.715
4.658
4.674
53,147
-0.07(-1.42%)
Jun 26, 2009
4.653
4.741
4.637
4.741
105,520
+0.08(+1.78%)
Jun 25, 2009
4.663
4.674
4.631
4.658
56,295
+0.05(+1.12%)
Jun 24, 2009
4.586
4.643
4.586
4.606
62,212
+0.01(+0.23%)
Jun 23, 2009
4.581
4.658
4.581
4.596
62,974
+0.04(+0.91%)
Jun 22, 2009
4.637
4.674
4.555
4.555
113,542
-0.13(-2.76%)
Jun 19, 2009
4.632
4.684
4.591
4.684
114,495
+0.06(+1.23%)
Jun 18, 2009
4.555
4.632
4.555
4.627
71,411
+0.03(+0.68%)
Jun 17, 2009
4.612
4.653
4.539
4.596
60,769
-0.05(-1.00%)
Jun 16, 2009
4.632
4.669
4.570
4.643
175,641
+0.05(+1.01%)
Jun 15, 2009
4.663
4.663
4.446
4.596
201,098
-0.08(-1.66%)
Jun 12, 2009
4.663
4.679
4.627
4.674
107,027
+0.00(+0.00%)
Jun 11, 2009
4.669
4.694
4.653
4.674
126,980
-0.02(-0.33%)
Jun 10, 2009
4.669
4.710
4.663
4.689
117,267
+0.02(+0.44%)
Jun 09, 2009
4.705
4.705
4.653
4.669
122,493
-0.02(-0.33%)
Jun 08, 2009
4.710
4.710
4.654
4.684
80,299
+0.00(+0.00%)
Jun 05, 2009
4.705
4.741
4.674
4.684
118,148
-0.02(-0.33%)
Jun 04, 2009
4.700
4.736
4.684
4.700
113,268
-0.01(-0.22%)
Jun 03, 2009
4.710
4.751
4.684
4.710
93,678
+0.01(+0.11%)
Jun 02, 2009
4.700
4.725
4.679
4.705
133,690
+0.05(+1.00%)
Jun 01, 2009
4.674
4.700
4.658
4.658
63,229
-0.02(-0.33%)
May 29, 2009
4.663
4.679
4.658
4.674
41,991
+0.01(+0.11%)
May 28, 2009
4.679
4.679
4.637
4.669
102,726
-0.01(-0.22%)
May 27, 2009
4.700
4.736
4.679
4.679
137,131
-0.02(-0.44%)
May 26, 2009
4.720
4.753
4.694
4.700
87,283
-0.02(-0.44%)
May 22, 2009
4.710
4.725
4.663
4.720
74,676
+0.01(+0.22%)
May 21, 2009
4.757
4.762
4.684
4.710
104,096
-0.04(-0.76%)
May 20, 2009
4.720
4.777
4.720
4.746
117,263
+0.03(+0.55%)
May 19, 2009
4.736
4.736
4.700
4.720
73,320
+0.02(+0.44%)
May 18, 2009
4.694
4.731
4.669
4.700
57,660
+0.01(+0.11%)
May 15, 2009
4.684
4.694
4.653
4.694
47,303
+0.01(+0.22%)
May 14, 2009
4.674
4.689
4.627
4.684
40,950
+0.04(+0.78%)
May 13, 2009
4.658
4.669
4.606
4.648
41,050
-0.02(-0.44%)
May 12, 2009
4.627
4.679
4.622
4.669
66,144
+0.05(+1.01%)
May 11, 2009
4.622
4.658
4.606
4.622
60,673
-0.02(-0.33%)
May 08, 2009
4.643
4.663
4.637
4.637
57,533
-0.01(-0.11%)
May 07, 2009
4.612
4.648
4.591
4.643
67,489
+0.02(+0.45%)
May 06, 2009
4.581
4.622
4.570
4.622
85,357
+0.03(+0.58%)
May 05, 2009
4.560
4.606
4.555
4.595
68,020
+0.04(+0.89%)
May 04, 2009
4.565
4.601
4.550
4.555
201,386
-0.04(-0.79%)
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.