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
Chesapeake Energy
(NY:
CHK
)
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, 2008
11.38
11.40
11.01
11.32
47,680,832
+0.08(+0.68%)
Apr 29, 2008
11.61
11.72
11.19
11.25
60,074,268
-0.54(-4.55%)
Apr 28, 2008
12.05
12.05
11.76
11.78
54,499,892
-0.19(-1.61%)
Apr 25, 2008
11.49
11.98
11.43
11.98
55,146,424
+0.64(+5.60%)
Apr 24, 2008
11.51
11.61
11.25
11.34
58,302,056
-0.28(-2.45%)
Apr 23, 2008
11.75
11.75
11.43
11.62
54,054,768
-0.13(-1.12%)
Apr 22, 2008
11.39
12.01
11.37
11.76
103,723,944
+0.44(+3.87%)
Apr 21, 2008
11.14
11.35
11.03
11.32
43,192,880
+0.28(+2.56%)
Apr 18, 2008
10.84
11.04
10.64
11.04
43,918,308
+0.20(+1.84%)
Apr 17, 2008
11.15
11.21
10.79
10.84
41,466,288
-0.34(-3.04%)
Apr 16, 2008
10.89
11.18
10.83
11.18
49,389,360
+0.37(+3.47%)
Apr 15, 2008
10.76
10.81
10.61
10.80
29,373,438
+0.17(+1.59%)
Apr 14, 2008
10.39
10.70
10.37
10.63
24,415,726
+0.21(+2.00%)
Apr 11, 2008
10.45
10.66
10.40
10.42
32,481,054
-0.31(-2.86%)
Apr 10, 2008
10.80
10.86
10.60
10.73
43,375,616
+0.00(+0.02%)
Apr 09, 2008
10.58
10.85
10.56
10.73
45,844,240
+0.23(+2.17%)
Apr 08, 2008
10.34
10.57
10.26
10.50
34,942,276
+0.20(+1.96%)
Apr 07, 2008
10.36
10.53
10.24
10.30
50,135,240
+0.13(+1.31%)
Apr 04, 2008
10.04
10.26
10.04
10.17
35,265,184
+0.14(+1.35%)
Apr 03, 2008
10.000
10.18
9.921
10.03
55,751,696
-0.19(-1.91%)
Apr 02, 2008
10.18
10.32
10.10
10.23
40,346,196
+0.01(+0.06%)
Apr 01, 2008
10.11
10.26
9.910
10.22
46,140,224
+0.11(+1.11%)
Mar 31, 2008
10.02
10.20
9.967
10.11
47,041,644
+0.14(+1.43%)
Mar 28, 2008
10.05
10.18
9.950
9.965
87,759,704
-0.13(-1.30%)
Mar 27, 2008
10.20
10.37
10.07
10.10
72,142,896
-0.28(-2.66%)
Mar 26, 2008
10.23
10.45
10.21
10.37
60,233,344
+0.21(+2.07%)
Mar 25, 2008
10.10
10.28
9.982
10.16
80,874,200
+0.30(+3.09%)
Mar 24, 2008
9.702
9.978
9.691
9.858
35,990,552
+0.16(+1.63%)
Mar 21, 2008
9.487
9.717
9.231
9.700
63,072,384
+0.00(+0.00%)
Mar 20, 2008
9.487
9.717
9.231
9.700
63,042,704
+0.02(+0.18%)
Mar 19, 2008
10.39
10.44
9.678
9.682
51,558,064
-0.56(-5.47%)
Mar 18, 2008
10.24
10.50
10.19
10.24
43,973,220
+0.19(+1.90%)
Mar 17, 2008
10.27
10.34
9.897
10.05
49,951,204
-0.44(-4.18%)
Mar 14, 2008
10.92
10.92
10.38
10.49
72,161,488
-0.24(-2.24%)
Mar 13, 2008
10.12
10.80
10.11
10.73
72,363,848
+0.51(+4.97%)
Mar 12, 2008
10.21
10.40
10.15
10.22
51,321,136
+0.15(+1.52%)
Mar 11, 2008
9.934
10.08
9.706
10.07
54,900,208
+0.41(+4.29%)
Mar 10, 2008
9.842
9.842
9.590
9.656
33,060,072
-0.14(-1.45%)
Mar 07, 2008
9.798
9.985
9.619
9.798
47,749,340
-0.07(-0.73%)
Mar 06, 2008
10.18
10.28
9.855
9.871
51,175,404
-0.31(-3.08%)
Mar 05, 2008
10.17
10.23
9.965
10.18
64,834,848
+0.05(+0.54%)
Mar 04, 2008
10.16
10.25
9.943
10.13
67,690,784
+0.04(+0.37%)
Mar 03, 2008
9.945
10.14
9.921
10.09
40,837,456
+0.19(+1.90%)
Feb 29, 2008
10.09
10.10
9.855
9.904
48,481,516
-0.23(-2.23%)
Feb 28, 2008
10.02
10.22
10.00
10.13
89,553,328
+0.20(+1.98%)
Feb 27, 2008
9.965
10.11
9.915
9.932
52,482,920
-0.20(-1.97%)
Feb 26, 2008
10.10
10.23
9.963
10.13
79,281,744
+0.01(+0.09%)
Feb 25, 2008
9.722
10.18
9.713
10.12
49,601,612
+0.39(+3.98%)
Feb 22, 2008
9.634
9.766
9.527
9.735
49,710,000
+0.06(+0.61%)
Feb 21, 2008
9.807
9.888
9.623
9.676
55,484,888
-0.14(-1.47%)
Feb 20, 2008
9.498
9.858
9.490
9.820
40,310,040
+0.26(+2.73%)
Feb 19, 2008
9.571
9.663
9.474
9.560
42,278,436
+0.13(+1.39%)
Feb 18, 2008
9.437
9.527
9.314
9.428
0
+0.00(+0.00%)
Feb 15, 2008
9.437
9.527
9.314
9.428
61,478,224
+0.04(+0.37%)
Feb 14, 2008
9.328
9.508
9.258
9.393
67,759,192
+0.14(+1.54%)
Feb 13, 2008
9.034
9.293
9.034
9.251
46,090,604
+0.20(+2.20%)
Feb 12, 2008
9.023
9.179
8.940
9.052
61,037,124
+0.04(+0.44%)
Feb 11, 2008
8.541
9.028
8.478
9.012
94,653,344
+0.55(+6.50%)
Feb 08, 2008
8.171
8.487
8.110
8.463
50,653,088
+0.27(+3.23%)
Feb 07, 2008
7.996
8.217
7.996
8.198
30,717,662
+0.14(+1.77%)
Feb 06, 2008
8.132
8.206
8.031
8.055
29,917,132
-0.04(-0.46%)
Feb 05, 2008
8.198
8.248
8.092
8.092
35,522,284
-0.23(-2.71%)
Feb 04, 2008
8.259
8.377
8.180
8.318
32,127,042
+0.06(+0.72%)
Feb 01, 2008
8.134
8.305
8.119
8.259
34,324,320
+0.12(+1.48%)
Jan 31, 2008
8.009
8.206
7.922
8.138
46,893,012
+0.06(+0.79%)
Jan 30, 2008
8.057
8.265
8.027
8.075
40,315,124
-0.00(-0.03%)
Jan 29, 2008
8.070
8.143
8.044
8.077
38,986,416
+0.05(+0.57%)
Jan 28, 2008
7.902
8.057
7.876
8.031
38,883,452
+0.12(+1.58%)
Jan 25, 2008
8.079
8.158
7.858
7.906
37,697,920
-0.10(-1.23%)
Jan 24, 2008
7.887
8.053
7.878
8.005
34,847,452
+0.12(+1.53%)
Jan 23, 2008
7.757
7.963
7.538
7.884
68,969,200
-0.11(-1.34%)
Jan 22, 2008
7.735
8.053
7.716
7.992
44,799,756
-0.16(-1.99%)
Jan 21, 2008
8.099
8.272
8.018
8.154
0
+0.00(+0.00%)
Jan 18, 2008
8.099
8.272
8.018
8.154
49,456,572
+0.09(+1.17%)
Jan 17, 2008
8.441
8.557
8.031
8.060
50,852,572
-0.37(-4.37%)
Jan 16, 2008
8.607
8.673
8.340
8.427
43,336,624
-0.23(-2.68%)
Jan 15, 2008
8.774
8.824
8.611
8.660
34,446,156
-0.21(-2.32%)
Jan 14, 2008
8.699
8.896
8.699
8.865
39,046,572
+0.21(+2.43%)
Jan 11, 2008
8.544
8.706
8.480
8.655
29,087,272
+0.05(+0.59%)
Jan 10, 2008
8.541
8.649
8.454
8.605
35,013,220
+0.03(+0.38%)
Jan 09, 2008
8.443
8.607
8.425
8.572
29,385,612
+0.14(+1.61%)
Jan 08, 2008
8.622
8.662
8.419
8.436
27,923,000
-0.13(-1.48%)
Jan 07, 2008
8.646
8.664
8.436
8.563
33,396,468
-0.05(-0.56%)
Jan 04, 2008
8.730
8.817
8.596
8.611
34,091,024
-0.26(-2.91%)
Jan 03, 2008
8.811
8.944
8.765
8.870
33,422,284
+0.11(+1.22%)
Jan 02, 2008
8.675
8.789
8.675
8.763
33,443,490
+0.18(+2.07%)
Jan 01, 2008
8.620
8.689
8.585
8.585
0
+0.00(+0.00%)
Dec 31, 2007
8.620
8.689
8.585
8.585
12,419,258
-0.07(-0.83%)
Dec 28, 2007
8.587
8.706
8.587
8.657
16,095,604
+0.09(+1.05%)
Dec 27, 2007
8.526
8.625
8.526
8.568
13,990,426
-0.02(-0.20%)
Dec 26, 2007
8.487
8.627
8.487
8.585
16,603,382
+0.03(+0.31%)
Dec 24, 2007
8.600
8.631
8.533
8.559
10,084,756
-0.00(-0.03%)
Dec 21, 2007
8.408
8.585
8.381
8.561
36,478,604
+0.15(+1.82%)
Dec 20, 2007
8.395
8.449
8.316
8.408
21,230,556
+0.02(+0.29%)
Dec 19, 2007
8.355
8.441
8.307
8.384
23,092,866
+0.03(+0.37%)
Dec 18, 2007
8.281
8.397
8.263
8.353
29,449,476
+0.12(+1.41%)
Dec 17, 2007
8.329
8.401
8.173
8.237
28,907,708
-0.13(-1.57%)
Dec 14, 2007
8.506
8.508
8.344
8.368
32,420,660
-0.16(-1.87%)
Dec 13, 2007
8.388
8.557
8.384
8.528
29,784,308
+0.08(+0.99%)
Dec 12, 2007
8.408
8.484
8.357
8.445
31,760,170
+0.17(+2.04%)
Dec 11, 2007
8.456
8.524
8.274
8.276
27,523,506
-0.17(-2.00%)
Dec 10, 2007
8.410
8.452
8.384
8.445
19,388,718
+0.04(+0.50%)
Dec 07, 2007
8.441
8.498
8.335
8.403
20,494,436
-0.02(-0.21%)
Dec 06, 2007
8.257
8.476
8.252
8.421
35,412,348
+0.17(+2.07%)
Dec 05, 2007
8.250
8.292
8.215
8.250
27,073,734
+0.06(+0.78%)
Dec 04, 2007
8.180
8.259
8.141
8.187
34,153,112
-0.03(-0.32%)
Dec 03, 2007
8.162
8.230
8.112
8.213
33,279,600
-0.08(-0.92%)
Nov 30, 2007
8.300
8.375
8.193
8.289
47,616,344
-0.03(-0.37%)
Nov 29, 2007
8.432
8.432
8.292
8.320
44,975,744
+0.01(+0.08%)
Nov 28, 2007
8.235
8.346
8.119
8.314
58,615,396
+0.13(+1.55%)
Nov 27, 2007
8.250
8.254
8.018
8.187
36,331,808
-0.10(-1.16%)
Nov 26, 2007
8.452
8.460
8.276
8.283
26,689,540
-0.07(-0.81%)
Nov 23, 2007
8.257
8.357
8.176
8.351
11,078,072
+0.18(+2.25%)
Nov 21, 2007
8.285
8.366
8.158
8.167
34,202,988
-0.17(-2.05%)
Nov 20, 2007
8.320
8.454
8.250
8.338
44,253,876
+0.07(+0.79%)
Nov 19, 2007
8.419
8.419
8.224
8.272
28,967,290
-0.09(-1.07%)
Nov 16, 2007
8.395
8.491
8.300
8.362
40,467,748
-0.02(-0.21%)
Nov 15, 2007
8.401
8.504
8.296
8.379
38,115,756
-0.13(-1.52%)
Nov 14, 2007
8.605
8.688
8.480
8.508
27,161,448
-0.06(-0.69%)
Nov 13, 2007
8.473
8.576
8.349
8.568
36,164,372
+0.10(+1.14%)
Nov 12, 2007
8.760
8.837
8.458
8.471
48,281,140
-0.34(-3.83%)
Nov 09, 2007
8.971
10.37
8.798
8.809
39,874,272
-0.18(-2.05%)
Nov 08, 2007
8.787
9.021
8.787
8.993
55,967,700
+0.21(+2.39%)
Nov 07, 2007
8.918
8.986
8.771
8.782
44,915,416
-0.12(-1.40%)
Nov 06, 2007
8.725
8.914
8.725
8.907
32,916,046
+0.23(+2.60%)
Nov 05, 2007
8.596
8.758
8.596
8.682
29,714,256
-0.09(-1.07%)
Nov 02, 2007
8.662
8.784
8.640
8.776
34,152,012
+0.15(+1.75%)
Nov 01, 2007
8.581
8.778
8.511
8.625
43,615,700
-0.02(-0.25%)
Oct 31, 2007
8.515
8.703
8.471
8.646
36,461,964
+0.22(+2.65%)
Oct 30, 2007
8.491
8.528
8.399
8.423
26,438,176
-0.09(-1.05%)
Oct 29, 2007
8.528
8.616
8.478
8.513
31,741,610
+0.01(+0.15%)
Oct 26, 2007
8.366
8.552
8.355
8.500
28,617,082
+0.15(+1.84%)
Oct 25, 2007
8.167
8.362
8.134
8.346
37,196,900
+0.20(+2.42%)
Oct 24, 2007
8.014
8.182
8.003
8.149
26,233,340
+0.06(+0.73%)
Oct 23, 2007
8.158
8.158
7.994
8.090
37,708,396
-0.06(-0.75%)
Oct 22, 2007
8.158
8.213
8.049
8.152
32,345,694
-0.08(-1.01%)
Oct 19, 2007
8.408
8.427
8.222
8.235
46,863,360
-0.17(-2.06%)
Oct 18, 2007
8.235
8.421
8.198
8.408
33,632,748
+0.17(+2.10%)
Oct 17, 2007
8.285
8.320
8.178
8.235
23,916,486
-0.03(-0.40%)
Oct 16, 2007
8.263
8.364
8.217
8.268
27,464,618
-0.01(-0.11%)
Oct 15, 2007
8.233
8.316
8.195
8.276
27,094,314
+0.07(+0.80%)
Oct 12, 2007
8.193
8.228
8.149
8.211
20,909,236
+0.07(+0.81%)
Oct 11, 2007
8.189
8.272
8.084
8.145
30,162,584
+0.01(+0.16%)
Oct 10, 2007
7.992
8.180
7.959
8.132
22,654,424
+0.03(+0.32%)
Oct 09, 2007
8.038
8.119
8.009
8.106
19,800,098
+0.13(+1.62%)
Oct 08, 2007
7.965
8.092
7.952
7.976
15,249,598
-0.10(-1.22%)
Oct 05, 2007
7.981
8.088
7.959
8.075
21,735,630
+0.10(+1.21%)
Oct 04, 2007
7.819
7.994
7.788
7.979
24,359,724
+0.14(+1.73%)
Oct 03, 2007
7.862
7.939
7.816
7.843
21,340,214
-0.06(-0.75%)
Oct 02, 2007
7.865
7.922
7.845
7.902
21,968,954
+0.02(+0.22%)
Oct 01, 2007
7.705
7.887
7.643
7.884
31,180,788
+0.16(+2.10%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
Sep 04, 2007
7.024
7.227
7.019
7.188
23,742,854
+0.12(+1.74%)
Aug 31, 2007
6.997
7.116
6.989
7.065
24,900,340
+0.12(+1.77%)
Aug 30, 2007
6.945
7.021
6.899
6.943
30,920,640
-0.00(-0.03%)
Aug 29, 2007
7.063
7.074
6.908
6.945
42,890,464
-0.04(-0.53%)
Aug 28, 2007
7.111
7.118
6.969
6.982
27,187,004
-0.15(-2.12%)
Aug 27, 2007
7.153
7.181
7.105
7.133
18,727,080
-0.10(-1.42%)
Aug 24, 2007
7.142
7.238
7.129
7.236
20,467,646
+0.07(+0.95%)
Aug 23, 2007
7.120
7.205
7.094
7.168
24,734,136
+0.05(+0.68%)
Aug 22, 2007
7.317
7.326
7.063
7.120
34,174,844
-0.10(-1.34%)
Aug 21, 2007
7.234
7.265
7.107
7.216
39,379,652
-0.02(-0.24%)
Aug 20, 2007
7.304
7.346
7.118
7.234
31,653,974
-0.11(-1.55%)
Aug 17, 2007
7.332
7.392
7.118
7.348
37,791,824
+0.19(+2.69%)
Aug 16, 2007
7.232
7.192
6.872
7.155
58,656,916
-0.08(-1.06%)
Aug 15, 2007
7.354
7.468
7.227
7.232
43,869,664
-0.11(-1.55%)
Aug 14, 2007
7.556
7.556
7.337
7.346
32,380,698
-0.14(-1.93%)
Aug 13, 2007
7.451
7.567
7.455
7.490
38,175,592
+0.04(+0.53%)
Aug 10, 2007
7.302
7.455
7.181
7.451
45,705,616
+0.05(+0.74%)
Aug 09, 2007
7.256
7.486
7.151
7.396
125,223,384
-0.36(-4.69%)
Aug 08, 2007
7.847
8.024
7.729
7.759
53,555,444
-0.03(-0.42%)
Aug 07, 2007
7.827
7.876
7.624
7.792
46,491,152
-0.04(-0.45%)
Aug 06, 2007
7.720
7.841
7.556
7.827
48,412,356
+0.07(+0.97%)
Aug 03, 2007
7.803
7.854
7.589
7.752
81,575,128
+0.16(+2.16%)
Aug 02, 2007
7.534
7.654
7.416
7.589
45,866,408
+0.06(+0.79%)
Aug 01, 2007
7.470
7.589
7.350
7.530
38,837,184
+0.07(+1.00%)
Jul 31, 2007
7.451
7.611
7.444
7.455
32,615,130
+0.00(+0.06%)
Jul 30, 2007
7.440
7.523
7.304
7.451
34,836,932
+0.05(+0.71%)
Jul 27, 2007
7.400
7.545
7.284
7.398
46,757,928
-0.04(-0.47%)
Jul 26, 2007
7.516
7.525
7.254
7.433
57,540,784
-0.10(-1.37%)
Jul 25, 2007
7.580
7.632
7.424
7.536
44,295,952
+0.02(+0.32%)
Jul 24, 2007
7.716
7.779
7.466
7.512
54,948,404
-0.32(-4.08%)
Jul 23, 2007
8.051
8.051
7.812
7.832
32,152,350
-0.16(-2.00%)
Jul 20, 2007
8.114
8.136
7.948
7.992
34,034,416
-0.10(-1.27%)
Jul 19, 2007
8.049
8.224
8.031
8.095
24,163,840
+0.09(+1.15%)
Jul 18, 2007
7.841
8.029
7.841
8.003
31,720,642
+0.15(+1.87%)
Jul 17, 2007
7.904
7.987
7.825
7.856
28,603,840
+0.02(+0.20%)
Jul 16, 2007
7.972
7.972
7.786
7.841
28,469,434
-0.11(-1.43%)
Jul 13, 2007
7.722
8.180
7.722
7.954
46,002,248
+0.21(+2.69%)
Jul 12, 2007
7.729
7.757
7.630
7.746
36,022,168
+0.09(+1.14%)
Jul 11, 2007
7.731
7.735
7.567
7.659
33,032,000
-0.06(-0.82%)
Jul 10, 2007
7.727
7.823
7.652
7.722
38,400,808
-0.00(-0.06%)
Jul 09, 2007
7.720
7.773
7.698
7.727
30,815,364
+0.01(+0.09%)
Jul 06, 2007
7.764
7.775
7.681
7.720
23,426,980
+0.00(+0.00%)
Jul 05, 2007
7.762
7.775
7.628
7.720
26,576,686
-0.01(-0.14%)
Jul 03, 2007
7.689
7.731
7.654
7.731
16,763,120
+0.04(+0.57%)
Jul 02, 2007
7.622
7.687
7.582
7.687
30,255,744
+0.11(+1.45%)
Jun 29, 2007
7.591
7.705
7.556
7.578
37,041,060
-0.01(-0.17%)
Jun 28, 2007
7.707
7.777
7.562
7.591
34,436,644
-0.12(-1.53%)
Jun 27, 2007
7.562
7.711
7.501
7.709
33,298,412
+0.09(+1.15%)
Jun 26, 2007
7.796
7.812
7.586
7.622
54,398,564
-0.17(-2.22%)
Jun 25, 2007
7.823
7.878
7.722
7.795
42,487,748
-0.14(-1.74%)
Jun 22, 2007
8.044
8.073
7.858
7.933
47,640,880
-0.16(-1.98%)
Jun 21, 2007
7.979
8.121
7.961
8.092
30,132,750
+0.11(+1.43%)
Jun 20, 2007
8.241
8.268
7.976
7.979
39,304,768
-0.23(-2.83%)
Jun 19, 2007
8.202
8.237
8.147
8.211
31,274,962
-0.02(-0.27%)
Jun 18, 2007
8.169
8.261
8.138
8.233
29,717,036
+0.06(+0.72%)
Jun 15, 2007
8.165
8.193
8.097
8.173
38,345,448
+0.08(+0.95%)
Jun 14, 2007
7.994
8.132
7.950
8.097
44,593,588
+0.15(+1.90%)
Jun 13, 2007
7.821
7.963
7.788
7.946
45,016,404
+0.19(+2.51%)
Jun 12, 2007
7.746
7.867
7.707
7.751
35,200,372
-0.00(-0.03%)
Jun 11, 2007
7.797
7.851
7.724
7.753
35,166,552
-0.04(-0.51%)
Jun 08, 2007
7.665
7.792
7.613
7.792
35,593,564
+0.09(+1.15%)
Jun 07, 2007
7.821
7.924
7.694
7.704
49,138,044
-0.16(-2.02%)
Jun 06, 2007
7.950
7.957
7.832
7.862
42,084,928
-0.11(-1.37%)
Jun 05, 2007
7.935
7.989
7.849
7.972
46,296,492
+0.04(+0.47%)
Jun 04, 2007
7.689
8.007
7.687
7.935
68,376,688
+0.26(+3.40%)
Jun 01, 2007
7.707
7.722
7.632
7.674
36,110,380
+0.04(+0.52%)
May 31, 2007
7.687
7.876
7.628
7.635
60,747,844
-0.05(-0.68%)
May 30, 2007
7.611
7.720
7.556
7.687
37,448,852
+0.08(+1.01%)
May 29, 2007
7.619
7.661
7.556
7.611
28,401,108
-0.03(-0.40%)
May 25, 2007
7.683
7.720
7.571
7.641
25,369,558
+0.05(+0.72%)
May 24, 2007
7.753
7.821
7.560
7.586
40,088,880
-0.13(-1.70%)
May 23, 2007
7.768
7.865
7.713
7.718
43,567,612
-0.00(-0.03%)
May 22, 2007
7.799
7.836
7.711
7.720
33,548,736
-0.08(-1.07%)
May 21, 2007
7.724
7.867
7.716
7.803
52,906,912
+0.08(+1.05%)
May 18, 2007
7.665
7.731
7.654
7.722
41,462,396
+0.08(+1.06%)
May 17, 2007
7.523
7.674
7.455
7.641
40,858,556
+0.13(+1.75%)
May 16, 2007
7.505
7.551
7.392
7.510
40,154,388
+0.03(+0.35%)
May 15, 2007
7.595
7.613
7.468
7.484
41,686,996
-0.08(-1.01%)
May 14, 2007
7.512
7.619
7.497
7.560
47,343,376
+0.05(+0.64%)
May 11, 2007
7.446
7.540
7.431
7.512
52,504,988
+0.09(+1.15%)
May 10, 2007
7.525
7.532
7.403
7.427
124,104,648
-0.11(-1.40%)
May 09, 2007
7.527
7.648
7.519
7.532
118,900,424
-0.20(-2.55%)
May 08, 2007
7.718
7.797
7.630
7.729
37,100,288
-0.07(-0.90%)
May 07, 2007
7.720
7.819
7.685
7.799
43,384,888
+0.02(+0.20%)
May 04, 2007
7.775
7.913
7.727
7.784
80,361,200
-0.13(-1.66%)
May 03, 2007
7.812
7.933
7.720
7.915
87,926,984
+0.12(+1.52%)
May 02, 2007
7.556
7.814
7.556
7.797
85,324,984
+0.25(+3.34%)
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.