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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.89
+0.45 (+1.58%)
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 (%)
May 28, 2010
2.578
2.593
2.553
2.578
222,906
+0.02(+0.71%)
May 27, 2010
2.535
2.573
2.535
2.560
751,899
+0.07(+2.71%)
May 26, 2010
2.517
2.542
2.488
2.492
727,575
+0.02(+0.97%)
May 25, 2010
2.473
2.473
2.418
2.469
908,846
-0.04(-1.68%)
May 24, 2010
2.530
2.546
2.503
2.511
627,599
-0.01(-0.26%)
May 21, 2010
2.470
2.522
2.428
2.517
963,430
+0.04(+1.50%)
May 20, 2010
2.456
2.507
2.451
2.480
2,708,576
-0.13(-5.08%)
May 19, 2010
2.627
2.640
2.561
2.613
1,052,681
-0.06(-2.12%)
May 18, 2010
2.723
2.750
2.668
2.669
735,030
-0.05(-1.73%)
May 17, 2010
2.739
2.758
2.679
2.716
601,531
-0.04(-1.52%)
May 14, 2010
2.758
2.805
2.734
2.758
669,338
-0.05(-1.96%)
May 13, 2010
2.828
2.828
2.792
2.813
357,380
-0.00(-0.06%)
May 12, 2010
2.836
2.836
2.774
2.815
832,472
-0.01(-0.29%)
May 11, 2010
2.813
2.828
2.812
2.823
456,509
+0.04(+1.45%)
May 10, 2010
2.748
2.782
2.744
2.782
464,174
+0.11(+4.05%)
May 07, 2010
2.692
2.700
2.606
2.674
1,054,771
+0.03(+1.10%)
May 06, 2010
2.776
2.782
2.580
2.645
1,642,641
-0.12(-4.39%)
May 05, 2010
2.782
2.795
2.760
2.766
659,836
-0.05(-1.61%)
May 04, 2010
2.850
2.883
2.799
2.812
771,465
-0.05(-1.81%)
May 03, 2010
2.854
2.883
2.839
2.863
410,901
+0.01(+0.28%)
Apr 30, 2010
2.912
2.912
2.849
2.855
398,086
-0.06(-1.94%)
Apr 29, 2010
2.850
2.926
2.850
2.912
691,950
+0.07(+2.45%)
Apr 28, 2010
2.875
2.886
2.837
2.842
417,861
-0.02(-0.85%)
Apr 27, 2010
2.904
2.904
2.841
2.867
768,665
-0.04(-1.50%)
Apr 26, 2010
2.902
2.922
2.902
2.910
624,286
+0.00(+0.11%)
Apr 23, 2010
2.901
2.912
2.889
2.907
529,348
-0.01(-0.28%)
Apr 22, 2010
2.912
2.918
2.878
2.915
288,522
+0.00(+0.06%)
Apr 21, 2010
2.930
2.952
2.904
2.913
385,290
-0.01(-0.33%)
Apr 20, 2010
2.901
2.933
2.896
2.923
462,493
+0.06(+2.21%)
Apr 19, 2010
2.846
2.875
2.823
2.860
495,107
+0.01(+0.34%)
Apr 16, 2010
2.926
2.934
2.831
2.850
1,133,463
-0.09(-3.08%)
Apr 15, 2010
2.983
2.989
2.936
2.941
709,809
-0.03(-0.93%)
Apr 14, 2010
2.994
3.019
2.954
2.968
1,510,297
+0.05(+1.61%)
Apr 13, 2010
2.879
2.922
2.846
2.922
579,339
+0.04(+1.46%)
Apr 12, 2010
2.878
2.902
2.857
2.879
388,325
+0.00(+0.17%)
Apr 09, 2010
2.847
2.884
2.823
2.875
404,942
+0.03(+1.02%)
Apr 08, 2010
2.884
2.910
2.834
2.846
420,074
-0.04(-1.35%)
Apr 07, 2010
2.956
2.967
2.875
2.884
396,102
-0.06(-1.98%)
Apr 06, 2010
2.928
2.949
2.928
2.943
638,615
+0.01(+0.44%)
Apr 05, 2010
2.901
2.930
2.899
2.930
543,294
+0.02(+0.61%)
Apr 01, 2010
2.862
2.912
2.912
2.912
672,564
+0.07(+2.33%)
Mar 31, 2010
2.800
2.868
2.799
2.846
528,352
+0.05(+1.85%)
Mar 30, 2010
2.803
2.807
2.771
2.794
440,876
+0.01(+0.47%)
Mar 29, 2010
2.823
2.846
2.750
2.781
1,236,116
-0.04(-1.49%)
Mar 26, 2010
2.899
2.902
2.791
2.823
981,184
-0.06(-2.13%)
Mar 25, 2010
2.930
2.938
2.879
2.884
745,885
-0.03(-1.16%)
Mar 24, 2010
2.967
2.967
2.912
2.918
442,131
-0.04(-1.42%)
Mar 23, 2010
2.977
2.993
2.941
2.960
491,973
-0.01(-0.49%)
Mar 22, 2010
2.902
2.977
2.889
2.975
923,732
+0.05(+1.83%)
Mar 19, 2010
2.915
2.922
2.867
2.922
756,153
+0.00(+0.11%)
Mar 18, 2010
2.913
2.941
2.904
2.918
601,253
-0.00(-0.06%)
Mar 17, 2010
2.883
2.931
2.868
2.920
477,861
+0.05(+1.63%)
Mar 16, 2010
2.846
2.878
2.823
2.873
566,011
+0.05(+1.66%)
Mar 15, 2010
2.820
2.846
2.816
2.826
319,437
+0.01(+0.46%)
Mar 12, 2010
2.792
2.842
2.792
2.813
546,193
+0.02(+0.81%)
Mar 11, 2010
2.789
2.808
2.768
2.791
478,052
+0.00(+0.12%)
Mar 10, 2010
2.807
2.807
2.761
2.787
743,246
-0.00(-0.12%)
Mar 09, 2010
2.776
2.792
2.771
2.791
431,671
+0.00(+0.17%)
Mar 08, 2010
2.755
2.792
2.750
2.786
989,393
+0.04(+1.29%)
Mar 05, 2010
2.776
2.799
2.747
2.750
700,048
-0.01(-0.23%)
Mar 04, 2010
2.748
2.757
2.724
2.757
435,522
+0.02(+0.83%)
Mar 03, 2010
2.740
2.742
2.726
2.734
340,232
+0.00(+0.18%)
Mar 02, 2010
2.710
2.736
2.710
2.729
479,709
+0.03(+1.02%)
Mar 01, 2010
2.687
2.703
2.663
2.702
433,730
+0.04(+1.52%)
Feb 26, 2010
2.703
2.703
2.648
2.661
715,731
-0.03(-1.02%)
Feb 25, 2010
2.671
2.697
2.659
2.689
517,442
-0.00(-0.06%)
Feb 24, 2010
2.714
2.737
2.687
2.690
564,824
-0.00(-0.15%)
Feb 23, 2010
2.707
2.724
2.686
2.694
793,484
-0.03(-0.99%)
Feb 22, 2010
2.715
2.721
2.696
2.721
554,187
+0.02(+0.59%)
Feb 19, 2010
2.689
2.707
2.667
2.705
649,323
+0.01(+0.24%)
Feb 18, 2010
2.705
2.710
2.685
2.699
670,945
+0.01(+0.24%)
Feb 17, 2010
2.713
2.713
2.679
2.693
1,061,837
-0.00(-0.12%)
Feb 16, 2010
2.653
2.701
2.653
2.696
406,117
+0.05(+1.74%)
Feb 12, 2010
2.650
2.650
2.650
2.650
836,992
-0.01(-0.42%)
Feb 11, 2010
2.656
2.666
2.637
2.661
622,397
+0.01(+0.54%)
Feb 10, 2010
2.645
2.662
2.618
2.647
1,190,201
+0.00(+0.12%)
Feb 09, 2010
2.653
2.659
2.602
2.643
521,631
+0.01(+0.54%)
Feb 08, 2010
2.575
2.653
2.575
2.629
761,757
+0.07(+2.67%)
Feb 05, 2010
2.546
2.569
2.522
2.561
683,977
+0.01(+0.37%)
Feb 04, 2010
2.573
2.576
2.538
2.551
429,166
-0.04(-1.41%)
Feb 03, 2010
2.600
2.600
2.562
2.588
1,092,288
-0.00(-0.18%)
Feb 02, 2010
2.596
2.599
2.569
2.592
494,171
+0.03(+0.99%)
Feb 01, 2010
2.562
2.576
2.554
2.567
692,523
+0.02(+0.94%)
Jan 29, 2010
2.580
2.580
2.540
2.543
442,965
-0.03(-1.11%)
Jan 28, 2010
2.564
2.573
2.546
2.572
561,677
-0.00(-0.06%)
Jan 27, 2010
2.580
2.580
2.530
2.573
696,532
-0.00(-0.12%)
Jan 26, 2010
2.562
2.599
2.562
2.576
315,971
+0.00(+0.19%)
Jan 25, 2010
2.619
2.631
2.565
2.572
643,686
-0.02(-0.86%)
Jan 22, 2010
2.643
2.661
2.578
2.594
666,904
-0.04(-1.45%)
Jan 21, 2010
2.701
2.701
2.627
2.632
775,179
-0.05(-1.96%)
Jan 20, 2010
2.718
2.734
2.675
2.685
739,211
-0.03(-1.06%)
Jan 19, 2010
2.659
2.748
2.659
2.713
1,001,482
+0.06(+2.34%)
Jan 15, 2010
2.704
2.651
2.651
2.651
1,176,314
-0.05(-1.71%)
Jan 14, 2010
2.720
2.726
2.689
2.697
578,122
-0.01(-0.24%)
Jan 13, 2010
2.702
2.731
2.686
2.704
1,162,483
+0.02(+0.77%)
Jan 12, 2010
2.697
2.736
2.663
2.683
669,280
-0.02(-0.77%)
Jan 11, 2010
2.720
2.720
2.689
2.704
804,945
+0.01(+0.53%)
Jan 08, 2010
2.704
2.729
2.683
2.689
752,445
-0.01(-0.47%)
Jan 07, 2010
2.709
2.720
2.685
2.702
1,002,713
-0.00(-0.12%)
Jan 06, 2010
2.696
2.720
2.682
2.705
645,339
+0.01(+0.35%)
Jan 05, 2010
2.656
2.710
2.656
2.696
932,562
+0.04(+1.32%)
Jan 04, 2010
2.710
2.737
2.658
2.661
1,062,490
-0.01(-0.30%)
Dec 31, 2009
2.666
2.669
2.669
2.669
902,972
-0.01(-0.30%)
Dec 30, 2009
2.672
2.721
2.651
2.677
855,303
+0.01(+0.48%)
Dec 29, 2009
2.705
2.761
2.650
2.664
1,218,855
-0.02(-0.89%)
Dec 28, 2009
2.588
2.721
2.588
2.688
743,170
+0.12(+4.65%)
Dec 24, 2009
2.599
2.600
2.562
2.569
412,709
-0.02(-0.62%)
Dec 23, 2009
2.580
2.627
2.562
2.584
718,060
+0.03(+1.06%)
Dec 22, 2009
2.567
2.578
2.548
2.557
940,008
+0.00(+0.06%)
Dec 21, 2009
2.518
2.578
2.518
2.556
1,738,639
+0.05(+2.16%)
Dec 18, 2009
2.540
2.540
2.500
2.502
1,374,038
-0.01(-0.57%)
Dec 17, 2009
2.467
2.516
2.451
2.516
1,509,911
+0.04(+1.41%)
Dec 16, 2009
2.463
2.483
2.451
2.481
1,171,161
+0.02(+0.84%)
Dec 15, 2009
2.468
2.475
2.451
2.460
1,200,274
-0.00(-0.19%)
Dec 14, 2009
2.463
2.476
2.456
2.465
1,114,922
+0.01(+0.32%)
Dec 11, 2009
2.476
2.476
2.441
2.457
1,336,964
+0.01(+0.26%)
Dec 10, 2009
2.465
2.486
2.432
2.451
1,577,367
+0.00(+0.06%)
Dec 09, 2009
2.467
2.478
2.435
2.449
1,478,781
-0.00(-0.19%)
Dec 08, 2009
2.508
2.522
2.451
2.454
1,982,919
-0.04(-1.47%)
Dec 07, 2009
2.486
2.508
2.475
2.491
1,456,945
+0.01(+0.38%)
Dec 04, 2009
2.532
2.546
2.475
2.481
1,198,835
+0.00(+0.06%)
Dec 03, 2009
2.530
2.530
2.475
2.479
2,083,804
+0.00(+0.00%)
Dec 02, 2009
2.487
2.521
2.467
2.479
2,856,464
-0.02(-0.64%)
Dec 01, 2009
2.473
2.505
2.451
2.495
614,460
+0.04(+1.82%)
Nov 30, 2009
2.468
2.511
2.444
2.451
1,007,985
-0.02(-0.77%)
Nov 27, 2009
2.451
2.476
2.451
2.470
232,812
-0.04(-1.40%)
Nov 25, 2009
2.529
2.537
2.487
2.505
502,667
-0.05(-1.81%)
Nov 24, 2009
2.589
2.710
2.534
2.551
968,856
+0.00(+0.00%)
Nov 23, 2009
2.548
2.583
2.532
2.551
1,347,332
+0.03(+1.26%)
Nov 20, 2009
2.534
2.534
2.481
2.519
1,006,898
+0.03(+1.21%)
Nov 19, 2009
2.537
2.557
2.474
2.489
502,667
-0.06(-2.37%)
Nov 18, 2009
2.559
2.566
2.516
2.549
790,669
+0.01(+0.50%)
Nov 17, 2009
2.562
2.607
2.514
2.537
1,177,948
-0.03(-0.99%)
Nov 16, 2009
2.475
2.573
2.411
2.562
989,901
+0.14(+5.85%)
Nov 13, 2009
2.427
2.435
2.411
2.421
951,928
+0.00(+0.07%)
Nov 12, 2009
2.428
2.428
2.411
2.419
577,556
-0.01(-0.46%)
Nov 11, 2009
2.435
2.451
2.387
2.430
680,377
+0.00(+0.20%)
Nov 10, 2009
2.413
2.467
2.413
2.425
1,771,056
+0.01(+0.59%)
Nov 09, 2009
2.362
2.419
2.362
2.411
662,745
+0.07(+3.13%)
Nov 06, 2009
2.335
2.351
2.311
2.338
1,463,066
-0.00(-0.20%)
Nov 05, 2009
2.395
2.395
2.327
2.343
1,467,169
+0.00(+0.14%)
Nov 04, 2009
2.363
2.371
2.333
2.339
1,475,451
-0.00(-0.14%)
Nov 03, 2009
2.325
2.355
2.290
2.343
2,942,306
+0.02(+0.82%)
Nov 02, 2009
2.382
2.382
2.306
2.323
3,405,945
+0.02(+0.69%)
Oct 30, 2009
2.435
2.604
2.269
2.308
8,458,567
-0.32(-12.12%)
Oct 29, 2009
2.704
2.705
2.567
2.626
560,640
+0.00(+0.00%)
Oct 28, 2009
2.833
2.834
2.618
2.626
491,676
-0.19(-6.83%)
Oct 27, 2009
2.809
2.849
2.809
2.818
214,438
+0.01(+0.28%)
Oct 26, 2009
2.847
2.847
2.790
2.810
148,616
-0.00(-0.17%)
Oct 23, 2009
2.831
2.831
2.785
2.815
159,248
-0.04(-1.50%)
Oct 22, 2009
2.873
2.873
2.793
2.858
221,664
-0.01(-0.50%)
Oct 21, 2009
2.857
2.885
2.833
2.873
196,448
-0.01(-0.28%)
Oct 20, 2009
2.834
2.887
2.825
2.880
315,663
-0.05(-1.74%)
Oct 19, 2009
2.890
2.936
2.833
2.931
383,646
+0.05(+1.77%)
Oct 16, 2009
2.895
2.895
2.849
2.880
240,245
-0.00(-0.17%)
Oct 15, 2009
2.834
2.896
2.834
2.885
218,435
+0.05(+1.80%)
Oct 14, 2009
2.833
2.880
2.810
2.834
175,492
+0.03(+1.14%)
Oct 13, 2009
2.834
2.925
2.801
2.802
320,244
-0.03(-1.15%)
Oct 12, 2009
2.783
2.873
2.752
2.835
321,783
+0.10(+3.76%)
Oct 09, 2009
2.717
2.785
2.707
2.732
165,494
+0.03(+0.94%)
Oct 08, 2009
2.688
2.736
2.658
2.707
308,191
+0.07(+2.72%)
Oct 07, 2009
2.629
2.658
2.610
2.635
210,171
+0.01(+0.36%)
Oct 06, 2009
2.616
2.642
2.581
2.626
155,849
+0.04(+1.41%)
Oct 05, 2009
2.575
2.623
2.575
2.589
142,854
+0.04(+1.69%)
Oct 02, 2009
2.543
2.570
2.468
2.546
356,633
-0.02(-0.62%)
Oct 01, 2009
2.627
2.642
2.546
2.562
367,736
-0.06(-2.19%)
Sep 30, 2009
2.653
2.653
2.581
2.619
192,678
-0.01(-0.24%)
Sep 29, 2009
2.721
2.721
2.570
2.626
592,976
-0.11(-4.00%)
Sep 28, 2009
2.750
2.768
2.697
2.735
455,733
+0.01(+0.22%)
Sep 25, 2009
2.869
2.869
2.707
2.729
343,619
-0.13(-4.46%)
Sep 24, 2009
2.908
2.920
2.834
2.857
1,051,299
-0.06(-1.97%)
Sep 23, 2009
2.785
2.966
2.785
2.914
562,199
+0.14(+4.87%)
Sep 22, 2009
2.737
2.807
2.730
2.779
331,982
+0.04(+1.28%)
Sep 21, 2009
2.720
2.745
2.683
2.744
169,780
+0.04(+1.47%)
Sep 18, 2009
2.667
2.704
2.642
2.704
444,266
+0.05(+1.98%)
Sep 17, 2009
2.667
2.694
2.651
2.651
256,099
-0.03(-1.03%)
Sep 16, 2009
2.685
2.701
2.647
2.679
227,433
+0.01(+0.50%)
Sep 15, 2009
2.732
2.732
2.659
2.666
275,616
-0.01(-0.53%)
Sep 14, 2009
2.635
2.704
2.629
2.680
383,426
+0.05(+1.94%)
Sep 11, 2009
2.643
2.651
2.605
2.629
593,385
+0.02(+0.92%)
Sep 10, 2009
2.484
2.686
2.484
2.605
860,374
+0.20(+8.20%)
Sep 09, 2009
2.413
2.419
2.347
2.408
260,385
+0.01(+0.53%)
Sep 08, 2009
2.419
2.425
2.360
2.395
277,640
+0.01(+0.47%)
Sep 04, 2009
2.408
2.409
2.375
2.384
278,042
-0.00(-0.07%)
Sep 03, 2009
2.398
2.411
2.376
2.386
602,327
-0.01(-0.53%)
Sep 02, 2009
2.382
2.409
2.382
2.398
186,827
+0.01(+0.33%)
Sep 01, 2009
2.411
2.419
2.389
2.390
280,398
-0.03(-1.18%)
Aug 31, 2009
2.397
2.429
2.397
2.419
226,478
+0.01(+0.26%)
Aug 28, 2009
2.432
2.500
2.406
2.413
280,411
-0.01(-0.52%)
Aug 27, 2009
2.441
2.441
2.360
2.425
383,716
-0.02(-0.97%)
Aug 26, 2009
2.408
2.467
2.408
2.449
410,189
+0.06(+2.53%)
Aug 25, 2009
2.508
2.516
2.389
2.389
542,889
-0.08(-3.16%)
Aug 24, 2009
2.473
2.585
2.459
2.467
824,086
+0.00(+0.06%)
Aug 21, 2009
2.433
2.493
2.427
2.465
518,445
+0.03(+1.11%)
Aug 20, 2009
2.425
2.467
2.387
2.438
471,493
+0.04(+1.73%)
Aug 19, 2009
2.309
2.398
2.300
2.397
361,760
+0.09(+3.93%)
Aug 18, 2009
2.304
2.309
2.252
2.306
324,385
+0.07(+2.92%)
Aug 17, 2009
2.292
2.292
2.228
2.241
375,515
-0.07(-3.10%)
Aug 14, 2009
2.308
2.333
2.280
2.312
638,697
+0.00(+0.21%)
Aug 13, 2009
2.222
2.308
2.212
2.308
1,172,512
+0.12(+5.45%)
Aug 12, 2009
2.051
2.226
2.035
2.188
1,511,827
+0.14(+6.92%)
Aug 11, 2009
2.040
2.053
2.031
2.047
220,540
+0.01(+0.63%)
Aug 10, 2009
2.021
2.069
2.008
2.034
502,019
+0.03(+1.27%)
Aug 07, 2009
2.045
2.062
1.992
2.008
314,356
-0.04(-2.17%)
Aug 06, 2009
2.077
2.082
2.045
2.053
225,818
-0.01(-0.39%)
Aug 05, 2009
2.085
2.085
2.042
2.061
314,494
-0.02(-1.07%)
Aug 04, 2009
2.085
2.085
2.047
2.083
489,929
-0.03(-1.21%)
Aug 03, 2009
2.118
2.118
2.040
2.109
740,543
-0.01(-0.41%)
Jul 31, 2009
2.115
2.131
2.069
2.117
442,223
+0.04(+2.03%)
Jul 30, 2009
2.085
2.148
2.040
2.075
425,628
+0.01(+0.31%)
Jul 29, 2009
2.026
2.147
2.010
2.069
1,212,584
+0.03(+1.40%)
Jul 28, 2009
2.155
2.155
2.031
2.040
400,047
-0.10(-4.47%)
Jul 27, 2009
2.117
2.147
2.093
2.136
644,170
+0.06(+3.07%)
Jul 24, 2009
2.051
2.075
2.032
2.072
4,474
+0.03(+1.32%)
Jul 23, 2009
2.055
2.090
1.994
2.045
196,900
-0.03(-1.31%)
Jul 22, 2009
1.973
2.105
1.973
2.072
286,035
+0.09(+4.41%)
Jul 21, 2009
1.981
2.035
1.978
1.984
520,845
+0.00(+0.16%)
Jul 20, 2009
1.905
1.986
1.904
1.981
616,584
+0.08(+4.18%)
Jul 17, 2009
1.902
1.903
1.884
1.902
119,460
+0.00(+0.17%)
Jul 16, 2009
1.911
1.916
1.891
1.899
221,388
-0.00(-0.17%)
Jul 15, 2009
1.878
1.919
1.878
1.902
180,852
+0.04(+2.05%)
Jul 14, 2009
1.843
1.864
1.798
1.864
199,175
+0.02(+1.30%)
Jul 13, 2009
1.884
1.886
1.838
1.840
614,724
-0.08(-4.07%)
Jul 10, 2009
1.926
1.926
1.902
1.918
96,844
-0.00(-0.17%)
Jul 09, 2009
1.943
1.948
1.911
1.921
241,345
-0.00(-0.17%)
Jul 08, 2009
1.942
1.942
1.902
1.924
281,850
-0.00(-0.08%)
Jul 07, 2009
1.897
1.957
1.897
1.926
224,737
+0.02(+0.83%)
Jul 06, 2009
1.965
1.978
1.910
1.910
334,275
-0.09(-4.61%)
Jul 02, 2009
1.991
2.002
1.941
2.002
276,942
+0.02(+1.04%)
Jul 01, 2009
1.967
2.021
1.967
1.981
263,382
+0.02(+0.97%)
Jun 30, 2009
1.908
2.000
1.887
1.962
449,852
+0.06(+3.32%)
Jun 29, 2009
1.907
1.924
1.894
1.899
214,407
-0.01(-0.53%)
Jun 26, 2009
1.895
1.929
1.894
1.909
235,928
-0.00(-0.02%)
Jun 25, 2009
1.889
1.910
1.878
1.910
260,165
+0.01(+0.76%)
Jun 24, 2009
1.910
1.934
1.894
1.895
241,439
-0.00(-0.25%)
Jun 23, 2009
1.900
1.973
1.891
1.900
663,172
+0.00(+0.17%)
Jun 22, 2009
1.908
1.908
1.878
1.897
303,014
+0.00(+0.00%)
Jun 19, 2009
1.903
1.907
1.875
1.897
159,217
+0.00(+0.25%)
Jun 18, 2009
1.911
1.911
1.878
1.892
240,208
-0.04(-1.82%)
Jun 17, 2009
1.964
1.964
1.914
1.927
127,069
-0.01(-0.74%)
Jun 16, 2009
1.932
1.988
1.932
1.942
454,043
+0.00(+0.25%)
Jun 15, 2009
1.953
1.973
1.911
1.937
765,396
-0.01(-0.65%)
Jun 12, 2009
1.926
1.967
1.919
1.949
482,496
+0.04(+2.08%)
Jun 11, 2009
1.957
1.973
1.910
1.910
595,760
-0.00(-0.14%)
Jun 10, 2009
1.983
1.983
1.902
1.912
365,970
-0.05(-2.70%)
Jun 09, 2009
1.964
1.980
1.957
1.965
144,450
+0.00(+0.24%)
Jun 08, 2009
1.980
1.991
1.957
1.961
268,422
-0.02(-0.83%)
Jun 05, 2009
2.013
2.013
1.959
1.977
134,038
-0.00(-0.21%)
Jun 04, 2009
1.930
1.988
1.930
1.981
250,884
+0.07(+3.75%)
Jun 03, 2009
1.946
1.973
1.886
1.910
405,369
-0.05(-2.44%)
Jun 02, 2009
1.977
2.005
1.954
1.957
262,603
-0.03(-1.28%)
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.