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
Summit Hotel Properties
(NY:
INN
)
6.150
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 4, 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 (%)
May 31, 2013
7.332
7.361
7.195
7.287
464,205
-0.09(-1.20%)
May 30, 2013
7.347
7.428
7.295
7.376
190,792
+0.02(+0.30%)
May 29, 2013
7.457
7.553
7.354
7.354
397,138
-0.12(-1.58%)
May 28, 2013
7.598
7.679
7.413
7.472
179,417
-0.05(-0.69%)
May 24, 2013
7.443
7.553
7.413
7.524
197,140
+0.07(+0.99%)
May 23, 2013
7.420
7.524
7.361
7.450
267,870
-0.05(-0.69%)
May 22, 2013
7.627
7.745
7.457
7.502
266,964
-0.14(-1.84%)
May 21, 2013
7.664
7.679
7.590
7.642
139,052
+0.00(+0.00%)
May 20, 2013
7.598
7.730
7.546
7.642
294,276
+0.01(+0.10%)
May 17, 2013
7.679
7.723
7.583
7.634
269,113
-0.02(-0.29%)
May 16, 2013
7.708
7.716
7.605
7.657
184,247
-0.04(-0.58%)
May 15, 2013
7.679
7.723
7.615
7.701
319,442
+0.11(+1.46%)
May 13, 2013
7.605
7.649
7.457
7.590
712,716
-0.02(-0.29%)
May 10, 2013
7.694
7.730
7.590
7.612
414,998
-0.06(-0.77%)
May 09, 2013
7.642
7.793
7.642
7.671
470,935
+0.01(+0.19%)
May 08, 2013
7.583
7.708
7.561
7.657
578,195
+0.08(+1.07%)
May 07, 2013
7.531
7.605
7.428
7.575
411,830
+0.03(+0.39%)
May 06, 2013
7.612
7.620
7.509
7.546
261,358
-0.09(-1.16%)
May 03, 2013
7.420
7.649
7.369
7.634
506,574
+0.27(+3.61%)
May 02, 2013
7.310
7.383
7.236
7.369
337,441
+0.10(+1.32%)
May 01, 2013
7.383
7.420
7.265
7.273
498,922
-0.10(-1.40%)
Apr 30, 2013
7.310
7.383
7.273
7.376
358,484
+0.10(+1.42%)
Apr 29, 2013
7.369
7.406
7.258
7.273
275,577
-0.07(-0.91%)
Apr 26, 2013
7.487
7.487
7.243
7.339
355,526
-0.13(-1.78%)
Apr 25, 2013
7.406
7.583
7.361
7.472
376,044
+0.09(+1.20%)
Apr 24, 2013
7.398
7.435
7.324
7.383
224,072
-0.04(-0.60%)
Apr 23, 2013
7.310
7.450
7.273
7.428
567,692
+0.18(+2.55%)
Apr 22, 2013
7.317
7.317
7.161
7.243
640,288
-0.03(-0.41%)
Apr 19, 2013
7.214
7.317
7.140
7.273
388,506
+0.06(+0.82%)
Apr 18, 2013
7.310
7.324
7.177
7.214
522,128
-0.10(-1.41%)
Apr 17, 2013
7.479
7.524
7.258
7.317
396,487
-0.19(-2.56%)
Apr 16, 2013
7.406
7.531
7.398
7.509
374,131
+0.13(+1.70%)
Apr 15, 2013
7.649
7.671
7.347
7.383
532,909
-0.32(-4.21%)
Apr 12, 2013
7.620
7.708
7.605
7.708
311,233
+0.07(+0.97%)
Apr 11, 2013
7.664
7.701
7.620
7.634
369,247
-0.05(-0.67%)
Apr 10, 2013
7.612
7.723
7.590
7.686
475,595
+0.11(+1.46%)
Apr 09, 2013
7.524
7.612
7.479
7.575
494,536
+0.08(+1.08%)
Apr 08, 2013
7.524
7.537
7.406
7.494
433,967
-0.04(-0.49%)
Apr 05, 2013
7.369
7.590
7.369
7.531
254,899
+0.04(+0.59%)
Apr 04, 2013
7.347
7.502
7.317
7.487
454,370
+0.13(+1.71%)
Apr 03, 2013
7.590
7.620
7.332
7.361
745,070
-0.26(-3.39%)
Apr 02, 2013
7.539
7.767
7.531
7.620
652,239
+0.14(+1.88%)
Apr 01, 2013
7.694
7.708
7.420
7.479
418,786
-0.25(-3.25%)
Mar 28, 2013
7.649
7.730
7.539
7.730
662,509
+0.11(+1.45%)
Mar 27, 2013
7.443
7.627
7.413
7.620
457,997
+0.14(+1.88%)
Mar 26, 2013
7.479
7.487
7.420
7.479
260,055
+0.03(+0.40%)
Mar 25, 2013
7.406
7.457
7.354
7.450
317,550
+0.04(+0.60%)
Mar 22, 2013
7.443
7.494
7.340
7.406
465,573
-0.04(-0.50%)
Mar 21, 2013
7.376
7.450
7.273
7.443
509,387
+0.05(+0.70%)
Mar 20, 2013
7.487
7.494
7.332
7.391
356,036
-0.09(-1.18%)
Mar 19, 2013
7.502
7.509
7.369
7.479
476,779
+0.01(+0.20%)
Mar 18, 2013
7.561
7.598
7.428
7.465
495,264
-0.15(-1.94%)
Mar 15, 2013
7.383
7.649
7.369
7.612
2,032,332
+0.32(+4.35%)
Mar 14, 2013
7.191
7.302
7.155
7.295
1,037,190
+0.09(+1.23%)
Mar 13, 2013
7.155
7.258
7.070
7.206
654,076
+0.03(+0.41%)
Mar 12, 2013
7.273
7.273
7.059
7.177
1,139,867
+0.01(+0.21%)
Mar 11, 2013
7.251
7.290
7.096
7.162
1,064,439
-0.16(-2.12%)
Mar 08, 2013
7.302
7.376
7.221
7.317
366,002
+0.07(+0.92%)
Mar 07, 2013
7.236
7.287
7.169
7.251
285,282
-0.01(-0.10%)
Mar 06, 2013
7.258
7.310
7.188
7.258
356,062
+0.05(+0.72%)
Mar 05, 2013
7.339
7.361
7.118
7.206
797,717
-0.08(-1.11%)
Mar 04, 2013
7.236
7.376
7.236
7.287
610,397
+0.07(+0.92%)
Mar 01, 2013
7.044
7.236
7.014
7.221
672,394
+0.13(+1.87%)
Feb 28, 2013
7.040
7.155
7.036
7.088
1,487,677
+0.09(+1.27%)
Feb 27, 2013
6.940
7.088
6.911
7.000
1,030,119
+0.16(+2.27%)
Feb 26, 2013
6.837
6.896
6.785
6.844
759,815
+0.00(+0.00%)
Feb 22, 2013
6.852
6.896
6.741
6.844
386,110
+0.04(+0.54%)
Feb 21, 2013
6.815
6.830
6.704
6.808
554,988
-0.03(-0.43%)
Feb 20, 2013
6.911
6.925
6.837
6.837
583,688
-0.08(-1.17%)
Feb 19, 2013
6.933
6.962
6.881
6.918
349,320
-0.02(-0.32%)
Feb 15, 2013
7.066
7.066
6.793
6.940
505,656
-0.11(-1.57%)
Feb 14, 2013
6.977
7.103
6.977
7.051
626,468
+0.15(+2.14%)
Feb 13, 2013
6.948
6.948
6.867
6.904
265,122
-0.03(-0.43%)
Feb 12, 2013
6.889
6.948
6.881
6.933
351,070
+0.04(+0.64%)
Feb 11, 2013
6.889
6.940
6.808
6.889
598,457
-0.06(-0.85%)
Feb 08, 2013
6.874
6.963
6.867
6.948
313,937
+0.10(+1.51%)
Feb 07, 2013
6.948
6.948
6.800
6.844
692,070
-0.07(-1.07%)
Feb 06, 2013
6.918
7.007
6.874
6.918
594,253
-0.04(-0.53%)
Feb 04, 2013
6.933
7.014
6.896
6.955
555,479
+0.00(+0.00%)
Feb 01, 2013
6.830
7.007
6.785
6.955
1,799,959
+0.17(+2.50%)
Jan 31, 2013
6.837
6.904
6.756
6.785
3,403,626
-0.04(-0.65%)
Jan 30, 2013
7.000
7.014
6.822
6.830
841,424
-0.16(-2.22%)
Jan 29, 2013
7.000
7.066
6.963
6.985
1,006,661
-0.01(-0.11%)
Jan 28, 2013
6.992
7.028
6.940
6.992
1,015,864
+0.03(+0.42%)
Jan 25, 2013
7.022
7.022
6.940
6.963
685,650
-0.01(-0.21%)
Jan 24, 2013
6.977
7.029
6.918
6.977
395,568
-0.01(-0.11%)
Jan 23, 2013
7.022
7.036
6.948
6.985
472,643
-0.02(-0.32%)
Jan 22, 2013
6.852
7.016
6.830
7.007
535,165
+0.14(+2.04%)
Jan 18, 2013
6.852
6.889
6.785
6.867
495,061
+0.02(+0.32%)
Jan 17, 2013
6.763
6.926
6.748
6.844
497,366
+0.08(+1.20%)
Jan 16, 2013
6.748
6.778
6.719
6.763
510,537
-0.01(-0.11%)
Jan 15, 2013
6.741
6.778
6.719
6.771
753,505
+0.02(+0.33%)
Jan 14, 2013
6.748
6.796
6.741
6.748
858,990
+0.01(+0.22%)
Jan 11, 2013
6.741
6.756
6.675
6.734
1,068,268
+0.01(+0.22%)
Jan 10, 2013
6.704
6.763
6.682
6.719
2,426,430
+0.06(+0.89%)
Jan 09, 2013
6.808
6.852
6.660
6.660
11,114,672
-0.09(-1.31%)
Jan 08, 2013
6.889
6.940
6.627
6.748
1,027,107
-0.27(-3.79%)
Jan 07, 2013
7.088
7.140
7.011
7.014
269,019
-0.13(-1.76%)
Jan 04, 2013
7.162
7.199
7.111
7.140
310,407
+0.03(+0.42%)
Jan 03, 2013
7.125
7.177
7.088
7.110
224,669
+0.01(+0.10%)
Jan 02, 2013
7.081
7.214
7.014
7.103
463,923
+0.09(+1.26%)
Dec 31, 2012
6.881
7.029
6.804
7.014
269,811
+0.12(+1.71%)
Dec 28, 2012
6.859
6.970
6.859
6.896
200,039
+0.02(+0.32%)
Dec 27, 2012
6.837
6.876
6.756
6.874
134,403
+0.02(+0.32%)
Dec 26, 2012
6.896
6.904
6.830
6.852
109,054
-0.03(-0.43%)
Dec 24, 2012
6.837
6.918
6.830
6.881
66,559
+0.01(+0.22%)
Dec 21, 2012
6.881
6.887
6.763
6.867
505,434
-0.01(-0.21%)
Dec 20, 2012
6.660
6.881
6.659
6.881
232,286
+0.21(+3.10%)
Dec 19, 2012
6.586
6.712
6.549
6.675
192,102
+0.08(+1.23%)
Dec 18, 2012
6.483
6.630
6.453
6.593
287,526
+0.12(+1.82%)
Dec 17, 2012
6.298
6.475
6.291
6.475
160,812
+0.21(+3.30%)
Dec 14, 2012
6.283
6.298
6.209
6.269
272,043
-0.04(-0.59%)
Dec 13, 2012
6.320
6.328
6.239
6.305
169,845
+0.00(+0.00%)
Dec 12, 2012
6.357
6.387
6.291
6.305
271,238
-0.05(-0.81%)
Dec 11, 2012
6.379
6.387
6.328
6.357
215,923
-0.02(-0.35%)
Dec 10, 2012
6.424
6.438
6.350
6.379
132,424
-0.03(-0.46%)
Dec 07, 2012
6.475
6.483
6.372
6.409
126,389
-0.05(-0.80%)
Dec 06, 2012
6.461
6.490
6.424
6.461
213,079
-0.02(-0.34%)
Dec 05, 2012
6.571
6.593
6.483
6.483
239,062
-0.08(-1.24%)
Dec 04, 2012
6.520
6.615
6.501
6.564
359,651
+0.08(+1.25%)
Nov 30, 2012
6.453
6.490
6.401
6.483
588,528
+0.06(+0.92%)
Nov 29, 2012
6.497
6.537
6.424
6.424
509,470
-0.01(-0.23%)
Nov 28, 2012
6.468
6.468
6.370
6.438
164,408
-0.04(-0.68%)
Nov 27, 2012
6.497
6.575
6.461
6.483
266,105
-0.01(-0.11%)
Nov 26, 2012
6.475
6.490
6.413
6.490
224,936
+0.01(+0.23%)
Nov 23, 2012
6.505
6.564
6.453
6.475
242,558
+0.01(+0.11%)
Nov 21, 2012
6.246
6.520
6.246
6.468
1,301,628
+0.26(+4.16%)
Nov 20, 2012
6.261
6.276
6.158
6.209
193,366
-0.04(-0.71%)
Nov 19, 2012
6.084
6.254
6.084
6.254
244,074
+0.21(+3.42%)
Nov 16, 2012
5.958
6.054
5.922
6.047
197,121
+0.07(+1.11%)
Nov 15, 2012
6.047
6.077
5.981
5.981
260,394
-0.04(-0.61%)
Nov 14, 2012
6.180
6.180
6.010
6.018
259,604
-0.13(-2.16%)
Nov 13, 2012
6.114
6.187
6.018
6.150
336,348
+0.07(+1.09%)
Nov 12, 2012
6.077
6.121
6.054
6.084
125,377
+0.03(+0.49%)
Nov 09, 2012
5.973
6.091
5.944
6.054
214,761
+0.04(+0.61%)
Nov 08, 2012
6.047
6.158
6.018
6.018
355,142
-0.04(-0.61%)
Nov 07, 2012
6.091
6.114
6.003
6.054
242,209
-0.11(-1.80%)
Nov 06, 2012
6.128
6.209
6.040
6.165
211,201
+0.02(+0.36%)
Nov 05, 2012
6.195
6.195
6.114
6.143
183,950
-0.02(-0.36%)
Nov 02, 2012
6.150
6.173
6.077
6.165
251,317
+0.04(+0.72%)
Nov 01, 2012
6.128
6.217
6.084
6.121
279,980
+0.02(+0.36%)
Oct 31, 2012
6.054
6.202
6.054
6.099
1,523,648
+0.03(+0.49%)
Oct 26, 2012
6.106
6.069
6.069
6.069
221,170
-0.01(-0.24%)
Oct 25, 2012
6.091
6.091
6.003
6.084
285,256
+0.03(+0.49%)
Oct 24, 2012
6.025
6.054
6.003
6.054
138,478
+0.03(+0.49%)
Oct 23, 2012
6.062
6.078
5.995
6.025
253,591
-0.01(-0.12%)
Oct 19, 2012
6.047
6.106
5.988
6.032
543,960
-0.05(-0.85%)
Oct 18, 2012
6.106
6.143
6.054
6.084
333,755
-0.01(-0.24%)
Oct 17, 2012
6.054
6.099
6.018
6.099
954,184
+0.04(+0.73%)
Oct 16, 2012
6.054
6.069
5.988
6.054
323,861
+0.02(+0.37%)
Oct 15, 2012
6.018
6.054
6.003
6.032
268,179
+0.01(+0.25%)
Oct 12, 2012
6.025
6.054
6.010
6.018
326,031
-0.01(-0.12%)
Oct 11, 2012
6.054
6.054
6.018
6.025
115,481
-0.01(-0.12%)
Oct 10, 2012
6.032
6.077
6.010
6.032
190,164
-0.01(-0.12%)
Oct 09, 2012
6.040
6.077
6.018
6.040
480,085
-0.01(-0.24%)
Oct 08, 2012
6.032
6.062
6.018
6.054
224,180
+0.00(+0.00%)
Oct 05, 2012
6.054
6.121
6.018
6.054
265,790
+0.01(+0.24%)
Oct 04, 2012
6.121
6.158
6.025
6.040
328,529
-0.08(-1.33%)
Oct 03, 2012
6.136
6.150
6.054
6.121
292,658
-0.01(-0.24%)
Oct 02, 2012
6.121
6.173
6.106
6.136
304,788
+0.03(+0.48%)
Oct 01, 2012
6.320
6.387
6.091
6.106
726,234
-0.20(-3.16%)
Sep 28, 2012
6.239
6.335
6.180
6.305
5,813,186
+0.22(+3.64%)
Sep 27, 2012
5.944
6.173
5.840
6.084
977,576
-0.25(-3.96%)
Sep 26, 2012
6.320
6.401
6.298
6.335
105,957
+0.04(+0.70%)
Sep 25, 2012
6.497
6.586
6.283
6.291
142,828
-0.22(-3.40%)
Sep 24, 2012
6.534
6.638
6.490
6.512
244,628
-0.09(-1.34%)
Sep 21, 2012
6.571
6.616
6.542
6.601
198,701
+0.13(+1.94%)
Sep 20, 2012
6.394
6.483
6.365
6.475
72,302
+0.03(+0.46%)
Sep 19, 2012
6.490
6.490
6.394
6.446
132,451
-0.01(-0.11%)
Sep 18, 2012
6.512
6.527
6.394
6.453
113,288
-0.09(-1.35%)
Sep 17, 2012
6.490
6.579
6.424
6.542
129,210
+0.04(+0.68%)
Sep 14, 2012
6.365
6.527
6.365
6.497
233,583
+0.18(+2.80%)
Sep 13, 2012
6.342
6.379
6.305
6.320
169,852
+0.01(+0.12%)
Sep 12, 2012
6.379
6.379
6.283
6.313
244,170
-0.05(-0.81%)
Sep 11, 2012
6.387
6.438
6.361
6.365
120,145
-0.02(-0.35%)
Sep 10, 2012
6.416
6.424
6.379
6.387
72,705
-0.01(-0.23%)
Sep 07, 2012
6.424
6.424
6.379
6.401
103,184
-0.01(-0.12%)
Sep 06, 2012
6.394
6.446
6.335
6.409
290,395
+0.07(+1.05%)
Sep 05, 2012
6.424
6.424
6.305
6.342
133,238
-0.04(-0.69%)
Sep 04, 2012
6.305
6.424
6.232
6.387
169,247
+0.10(+1.53%)
Aug 31, 2012
6.335
6.372
6.173
6.291
830,657
+0.01(+0.12%)
Aug 30, 2012
6.328
6.341
6.254
6.283
81,520
-0.10(-1.50%)
Aug 29, 2012
6.335
6.413
6.313
6.379
89,684
+0.05(+0.82%)
Aug 27, 2012
6.320
6.365
6.276
6.328
103,614
+0.02(+0.35%)
Aug 24, 2012
6.276
6.320
6.239
6.305
54,049
+0.01(+0.12%)
Aug 23, 2012
6.357
6.357
6.228
6.298
54,007
-0.06(-0.93%)
Aug 22, 2012
6.394
6.416
6.317
6.357
70,162
-0.06(-0.92%)
Aug 21, 2012
6.453
6.475
6.298
6.416
167,381
+0.00(+0.00%)
Aug 20, 2012
6.357
6.461
6.239
6.416
105,269
+0.03(+0.46%)
Aug 17, 2012
6.269
6.401
6.254
6.387
194,280
+0.10(+1.53%)
Aug 16, 2012
6.239
6.298
6.180
6.291
203,729
+0.05(+0.83%)
Aug 15, 2012
6.232
6.269
6.209
6.239
90,087
+0.00(+0.00%)
Aug 14, 2012
6.121
6.313
6.106
6.239
382,158
+0.17(+2.80%)
Aug 13, 2012
6.114
6.128
6.041
6.069
78,457
-0.04(-0.60%)
Aug 10, 2012
5.899
6.150
5.899
6.106
261,721
+0.24(+4.16%)
Aug 09, 2012
5.899
5.944
5.855
5.862
84,077
-0.10(-1.73%)
Aug 08, 2012
6.003
6.054
5.929
5.966
77,473
-0.08(-1.34%)
Aug 07, 2012
6.150
6.150
6.025
6.047
100,080
-0.06(-0.97%)
Aug 06, 2012
6.128
6.195
6.099
6.106
83,934
-0.04(-0.60%)
Aug 03, 2012
6.003
6.239
6.003
6.143
182,715
+0.17(+2.84%)
Aug 02, 2012
5.973
6.054
5.944
5.973
95,724
-0.01(-0.25%)
Aug 01, 2012
6.165
6.173
5.988
5.988
132,926
-0.14(-2.29%)
Jul 31, 2012
6.106
6.217
6.106
6.128
70,158
+0.00(+0.00%)
Jul 30, 2012
6.121
6.158
6.062
6.128
71,643
+0.03(+0.48%)
Jul 27, 2012
6.032
6.106
6.018
6.099
128,563
+0.10(+1.72%)
Jul 26, 2012
5.855
6.010
5.774
5.995
172,607
+0.20(+3.44%)
Jul 25, 2012
5.693
5.826
5.648
5.796
87,201
+0.16(+2.75%)
Jul 24, 2012
5.752
5.759
5.634
5.641
89,035
-0.08(-1.42%)
Jul 23, 2012
5.774
5.833
5.722
5.722
112,972
-0.13(-2.27%)
Jul 20, 2012
5.811
5.855
5.730
5.855
170,343
+0.01(+0.25%)
Jul 19, 2012
6.032
6.081
5.826
5.840
398,928
-0.18(-3.06%)
Jul 18, 2012
6.040
6.084
5.966
6.025
45,975
-0.01(-0.12%)
Jul 17, 2012
5.899
6.091
5.855
6.032
79,166
+0.15(+2.51%)
Jul 16, 2012
5.870
5.936
5.870
5.885
58,461
-0.01(-0.13%)
Jul 13, 2012
5.885
5.951
5.848
5.892
132,305
+0.01(+0.25%)
Jul 12, 2012
5.899
5.922
5.833
5.877
106,196
-0.04(-0.75%)
Jul 11, 2012
5.995
5.995
5.862
5.922
254,971
-0.06(-0.99%)
Jul 10, 2012
6.136
6.187
5.966
5.981
96,060
-0.10(-1.70%)
Jul 09, 2012
6.106
6.202
6.025
6.084
109,041
-0.04(-0.72%)
Jul 06, 2012
6.150
6.313
6.114
6.128
97,695
-0.10(-1.66%)
Jul 05, 2012
6.298
6.383
6.187
6.232
141,125
-0.07(-1.17%)
Jul 03, 2012
6.291
6.394
6.246
6.305
114,259
+0.00(+0.00%)
Jul 02, 2012
6.180
6.313
6.121
6.305
139,419
+0.13(+2.03%)
Jun 29, 2012
6.062
6.202
6.003
6.180
141,156
+0.23(+3.85%)
Jun 28, 2012
5.944
6.010
5.907
5.951
90,312
-0.04(-0.74%)
Jun 27, 2012
5.966
6.091
5.936
5.995
197,557
+0.03(+0.49%)
Jun 26, 2012
5.914
5.995
5.877
5.966
86,657
+0.07(+1.25%)
Jun 25, 2012
6.121
6.158
5.892
5.892
116,151
-0.30(-4.89%)
Jun 22, 2012
6.246
6.254
6.128
6.195
653,255
-0.03(-0.47%)
Jun 21, 2012
6.224
6.283
6.128
6.224
103,966
-0.02(-0.35%)
Jun 20, 2012
6.350
6.350
6.173
6.246
127,118
-0.09(-1.40%)
Jun 19, 2012
6.209
6.372
6.180
6.335
340,302
+0.15(+2.39%)
Jun 18, 2012
6.180
6.269
6.150
6.187
203,727
-0.01(-0.24%)
Jun 15, 2012
6.261
6.320
6.142
6.202
268,694
-0.07(-1.18%)
Jun 14, 2012
6.195
6.276
6.187
6.276
142,952
+0.08(+1.31%)
Jun 13, 2012
6.128
6.276
6.128
6.195
154,400
+0.08(+1.33%)
Jun 12, 2012
6.165
6.239
6.062
6.114
130,350
-0.01(-0.12%)
Jun 11, 2012
6.121
6.269
6.025
6.121
173,577
+0.06(+0.97%)
Jun 08, 2012
6.032
6.084
5.995
6.062
164,400
+0.03(+0.49%)
Jun 07, 2012
5.988
6.099
5.958
6.032
189,624
+0.10(+1.62%)
Jun 06, 2012
5.870
5.944
5.803
5.936
286,529
+0.12(+2.03%)
Jun 05, 2012
5.641
5.833
5.626
5.818
174,525
+0.18(+3.28%)
Jun 04, 2012
5.744
5.759
5.575
5.634
125,713
-0.07(-1.29%)
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.