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
Carriage Services
(NY:
CSV
)
26.89
+0.27 (+1.01%)
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 31, 2013
17.23
17.24
16.78
16.80
102,998
-0.57(-3.27%)
May 30, 2013
17.97
18.15
17.11
17.37
257,731
+0.02(+0.10%)
May 29, 2013
16.14
17.39
16.14
17.35
425,472
+1.42(+8.91%)
May 28, 2013
15.40
15.97
15.40
15.93
155,332
+0.65(+4.24%)
May 24, 2013
14.63
15.29
13.42
15.28
194,616
+0.55(+3.73%)
May 23, 2013
14.62
14.82
14.42
14.73
125,820
-0.12(-0.78%)
May 22, 2013
15.59
15.65
14.76
14.85
165,420
-0.68(-4.40%)
May 21, 2013
15.56
15.66
15.49
15.53
102,106
+0.03(+0.17%)
May 20, 2013
15.53
15.74
15.44
15.50
88,059
-0.11(-0.68%)
May 17, 2013
15.56
15.76
15.49
15.61
132,445
+0.12(+0.80%)
May 16, 2013
15.46
15.80
15.45
15.49
138,761
+0.03(+0.17%)
May 15, 2013
15.24
15.53
15.24
15.46
85,740
+0.22(+1.43%)
May 13, 2013
15.36
15.44
15.11
15.24
148,671
-0.12(-0.75%)
May 10, 2013
14.82
15.38
14.82
15.36
75,302
+0.44(+2.97%)
May 09, 2013
15.01
15.08
14.91
14.91
96,069
-0.21(-1.41%)
May 08, 2013
14.62
15.15
14.42
15.13
161,229
-0.07(-0.47%)
May 07, 2013
15.37
15.37
14.98
15.20
120,450
+0.02(+0.12%)
May 06, 2013
14.99
15.30
14.92
15.18
103,654
+0.22(+1.48%)
May 03, 2013
14.98
15.09
14.73
14.96
684,764
+0.17(+1.14%)
May 02, 2013
14.94
15.04
14.70
14.79
190,863
+0.01(+0.06%)
May 01, 2013
15.43
15.43
14.71
14.78
256,635
-0.72(-4.63%)
Apr 30, 2013
15.42
15.64
15.25
15.50
161,435
+0.04(+0.23%)
Apr 29, 2013
15.55
15.78
15.29
15.46
198,892
-0.04(-0.29%)
Apr 26, 2013
15.88
15.87
15.46
15.51
113,817
-0.36(-2.29%)
Apr 25, 2013
15.59
16.25
15.59
15.87
162,946
+0.28(+1.82%)
Apr 24, 2013
16.12
16.22
15.56
15.59
291,959
-0.19(-1.18%)
Apr 23, 2013
14.97
15.91
14.71
15.77
333,672
+0.94(+6.33%)
Apr 22, 2013
14.92
15.10
14.38
14.83
177,904
-0.09(-0.59%)
Apr 19, 2013
14.89
15.14
14.63
14.92
155,148
+0.05(+0.36%)
Apr 18, 2013
15.11
15.26
14.71
14.87
149,841
-0.26(-1.70%)
Apr 17, 2013
15.49
15.61
14.72
15.13
225,453
-0.37(-2.40%)
Apr 16, 2013
15.48
15.89
15.34
15.50
332,703
+0.25(+1.63%)
Apr 15, 2013
17.57
17.57
15.16
15.25
955,157
-2.52(-14.16%)
Apr 12, 2013
18.95
18.95
17.66
17.77
272,520
-1.27(-6.66%)
Apr 11, 2013
19.25
19.57
18.93
19.03
207,652
-0.13(-0.69%)
Apr 10, 2013
19.16
19.78
19.16
19.17
259,096
+0.12(+0.60%)
Apr 09, 2013
18.80
19.27
18.80
19.05
174,595
+0.43(+2.33%)
Apr 08, 2013
18.58
18.80
18.48
18.62
149,991
+0.20(+1.06%)
Apr 05, 2013
18.64
18.88
18.25
18.42
201,739
-0.58(-3.03%)
Apr 04, 2013
18.10
19.10
17.78
19.00
243,259
+0.97(+5.36%)
Apr 03, 2013
19.19
19.19
17.91
18.03
237,941
-1.01(-5.30%)
Apr 02, 2013
19.09
19.18
18.88
19.04
222,767
+0.06(+0.33%)
Apr 01, 2013
19.12
19.27
18.88
18.98
244,041
+0.15(+0.80%)
Mar 28, 2013
18.92
19.05
18.71
18.83
223,934
+0.12(+0.62%)
Mar 27, 2013
18.60
19.04
18.44
18.72
245,759
+0.13(+0.72%)
Mar 26, 2013
18.55
18.61
18.31
18.58
203,629
+0.19(+1.01%)
Mar 25, 2013
18.13
18.49
17.99
18.40
267,605
+0.54(+3.03%)
Mar 22, 2013
18.07
18.25
17.81
17.86
226,268
-0.20(-1.13%)
Mar 21, 2013
17.90
18.35
17.90
18.06
244,552
-0.12(-0.68%)
Mar 20, 2013
17.50
18.23
17.43
18.18
239,790
+0.81(+4.64%)
Mar 19, 2013
17.24
17.65
17.07
17.38
214,160
+0.17(+0.98%)
Mar 18, 2013
16.85
17.32
16.14
17.21
276,934
+0.15(+0.88%)
Mar 15, 2013
17.41
17.41
17.00
17.06
502,580
-0.32(-1.84%)
Mar 14, 2013
17.12
17.43
16.84
17.38
280,414
+0.25(+1.45%)
Mar 13, 2013
17.32
17.32
17.00
17.13
148,293
-0.06(-0.36%)
Mar 12, 2013
17.20
17.38
17.08
17.19
196,780
+0.00(+0.00%)
Mar 11, 2013
17.32
17.49
16.84
17.19
224,755
+0.00(+0.00%)
Mar 08, 2013
17.72
17.72
17.02
17.19
330,472
+0.00(+0.00%)
Mar 07, 2013
17.01
17.54
16.94
17.19
265,095
+0.27(+1.62%)
Mar 06, 2013
16.93
17.07
16.44
16.92
196,821
+0.16(+0.95%)
Mar 05, 2013
16.41
17.02
16.41
16.76
216,865
+0.50(+3.05%)
Mar 04, 2013
16.09
16.31
15.97
16.26
201,218
+0.35(+2.17%)
Mar 01, 2013
16.00
16.15
15.78
15.92
209,034
-0.21(-1.32%)
Feb 28, 2013
15.89
16.31
15.82
16.13
160,103
+0.51(+3.29%)
Feb 27, 2013
15.28
15.80
15.10
15.61
231,409
+0.56(+3.71%)
Feb 26, 2013
14.84
15.20
14.53
15.06
220,749
+0.48(+3.28%)
Feb 25, 2013
14.65
14.91
14.52
14.58
171,528
+0.11(+0.74%)
Feb 22, 2013
13.81
14.52
13.73
14.47
117,393
+0.83(+6.11%)
Feb 21, 2013
13.63
13.86
13.29
13.64
73,043
-0.02(-0.13%)
Feb 20, 2013
14.48
14.52
13.65
13.66
170,824
-0.77(-5.34%)
Feb 19, 2013
13.91
14.59
13.91
14.43
264,712
+0.54(+3.89%)
Feb 15, 2013
13.56
13.94
13.51
13.89
94,440
+0.38(+2.82%)
Feb 14, 2013
13.37
13.54
13.27
13.51
41,876
+0.05(+0.39%)
Feb 13, 2013
13.20
13.46
13.12
13.45
59,209
+0.33(+2.50%)
Feb 12, 2013
12.69
13.17
12.69
13.12
55,528
+0.41(+3.21%)
Feb 11, 2013
13.05
13.05
12.60
12.72
54,365
-0.31(-2.35%)
Feb 08, 2013
12.98
13.04
12.92
13.02
32,593
+0.04(+0.34%)
Feb 07, 2013
13.00
13.04
12.84
12.98
65,127
+0.07(+0.55%)
Feb 06, 2013
12.55
13.14
12.55
12.91
50,806
+0.57(+4.59%)
Feb 04, 2013
12.33
12.62
12.25
12.34
55,548
-0.08(-0.64%)
Feb 01, 2013
12.46
12.61
12.34
12.42
45,838
+0.05(+0.43%)
Jan 31, 2013
12.27
12.46
12.08
12.37
77,837
+0.12(+0.94%)
Jan 30, 2013
12.39
12.47
12.16
12.25
67,093
-0.15(-1.21%)
Jan 29, 2013
12.00
12.41
11.94
12.40
44,675
+0.38(+3.16%)
Jan 28, 2013
12.07
12.14
11.85
12.02
70,310
-0.06(-0.51%)
Jan 25, 2013
12.09
12.14
11.59
12.08
66,576
+0.00(+0.00%)
Jan 24, 2013
12.74
12.74
11.77
12.08
79,313
-0.59(-4.68%)
Jan 23, 2013
12.25
12.89
12.25
12.68
48,502
+0.33(+2.65%)
Jan 22, 2013
12.28
12.36
12.02
12.35
42,708
+0.10(+0.79%)
Jan 18, 2013
11.59
12.35
11.59
12.25
55,540
+0.62(+5.32%)
Jan 17, 2013
11.58
11.72
11.54
11.63
53,298
+0.07(+0.61%)
Jan 16, 2013
11.57
11.59
11.47
11.56
21,120
-0.01(-0.08%)
Jan 15, 2013
11.46
11.59
11.40
11.57
26,414
+0.02(+0.15%)
Jan 14, 2013
11.39
11.63
11.39
11.55
58,603
+0.14(+1.24%)
Jan 11, 2013
11.49
11.54
11.41
11.41
22,929
-0.07(-0.62%)
Jan 10, 2013
11.57
11.58
11.46
11.48
19,338
+0.05(+0.46%)
Jan 09, 2013
11.50
11.72
11.41
11.43
41,798
-0.07(-0.62%)
Jan 08, 2013
11.54
11.72
11.47
11.50
35,805
-0.04(-0.38%)
Jan 07, 2013
11.63
11.70
11.50
11.54
37,628
-0.15(-1.29%)
Jan 04, 2013
11.49
11.72
11.04
11.70
61,936
+0.28(+2.48%)
Jan 03, 2013
11.99
12.02
11.39
11.41
119,743
-0.49(-4.09%)
Jan 02, 2013
10.85
11.96
10.50
11.90
235,198
+1.40(+13.31%)
Dec 31, 2012
10.31
10.52
10.16
10.50
56,475
+0.19(+1.89%)
Dec 28, 2012
10.17
10.48
10.17
10.31
45,569
+0.11(+1.04%)
Dec 27, 2012
10.08
10.23
10.07
10.20
28,103
+0.09(+0.87%)
Dec 26, 2012
10.16
10.28
10.02
10.11
38,582
-0.08(-0.78%)
Dec 24, 2012
10.19
10.19
10.17
10.19
23,638
-0.04(-0.35%)
Dec 21, 2012
10.39
10.45
10.14
10.23
137,876
-0.27(-2.61%)
Dec 20, 2012
10.49
10.53
10.04
10.50
48,085
-0.04(-0.34%)
Dec 19, 2012
10.54
10.61
10.48
10.54
36,268
+0.11(+1.02%)
Dec 18, 2012
10.16
10.44
10.14
10.43
32,416
+0.26(+2.52%)
Dec 17, 2012
10.15
10.17
10.11
10.17
52,169
+0.07(+0.70%)
Dec 14, 2012
9.917
10.10
9.899
10.10
30,373
+0.16(+1.60%)
Dec 13, 2012
9.979
10.05
9.828
9.943
55,715
-0.04(-0.44%)
Dec 12, 2012
10.05
10.12
9.979
9.988
25,675
-0.05(-0.53%)
Dec 11, 2012
9.908
10.08
9.820
10.04
96,714
+0.14(+1.43%)
Dec 10, 2012
9.846
9.908
9.793
9.899
41,993
+0.04(+0.45%)
Dec 07, 2012
9.890
9.890
9.740
9.855
19,049
+0.02(+0.18%)
Dec 06, 2012
9.820
9.837
9.731
9.837
46,697
+0.04(+0.45%)
Dec 05, 2012
9.890
9.899
9.784
9.793
38,454
-0.09(-0.90%)
Dec 04, 2012
9.873
9.908
9.722
9.882
16,629
+0.05(+0.54%)
Nov 30, 2012
9.864
9.864
9.643
9.828
35,482
+0.00(+0.00%)
Nov 29, 2012
9.705
9.899
9.387
9.828
42,137
+0.20(+2.11%)
Nov 28, 2012
9.590
9.643
9.262
9.625
49,473
+0.02(+0.18%)
Nov 27, 2012
9.820
9.842
9.581
9.607
73,363
-0.18(-1.81%)
Nov 26, 2012
9.917
9.926
9.731
9.784
39,504
-0.13(-1.34%)
Nov 23, 2012
9.908
9.961
9.837
9.917
15,086
+0.04(+0.45%)
Nov 21, 2012
9.811
9.908
9.731
9.873
14,221
+0.07(+0.72%)
Nov 20, 2012
9.926
9.926
9.439
9.802
33,952
-0.11(-1.07%)
Nov 19, 2012
9.767
9.908
9.660
9.908
39,235
+0.25(+2.56%)
Nov 16, 2012
9.360
9.713
9.351
9.660
61,911
+0.23(+2.44%)
Nov 15, 2012
9.483
9.598
9.395
9.430
69,885
-0.12(-1.30%)
Nov 14, 2012
9.687
9.793
9.492
9.554
39,568
-0.11(-1.10%)
Nov 13, 2012
9.598
9.802
9.528
9.660
36,352
+0.04(+0.37%)
Nov 12, 2012
9.687
9.731
9.537
9.625
72,604
+0.04(+0.37%)
Nov 09, 2012
9.598
9.616
9.479
9.590
29,178
-0.01(-0.09%)
Nov 08, 2012
9.749
10.01
9.598
9.598
39,697
-0.14(-1.41%)
Nov 07, 2012
10.08
10.08
9.727
9.736
50,521
-0.35(-3.50%)
Nov 06, 2012
9.833
10.10
9.833
10.09
31,894
+0.14(+1.42%)
Nov 05, 2012
9.700
10.06
9.586
9.947
54,931
+0.37(+3.87%)
Nov 02, 2012
9.903
9.903
9.559
9.577
43,670
-0.33(-3.30%)
Nov 01, 2012
9.453
10.07
9.347
9.903
75,136
+0.52(+5.55%)
Oct 31, 2012
9.321
9.594
9.268
9.383
51,930
+0.04(+0.38%)
Oct 26, 2012
9.656
9.347
9.347
9.347
34,441
-0.34(-3.46%)
Oct 25, 2012
9.594
9.683
9.480
9.683
34,457
+0.17(+1.76%)
Oct 24, 2012
8.985
9.524
8.879
9.515
102,743
+0.57(+6.42%)
Oct 23, 2012
9.180
9.338
8.915
8.941
29,839
+0.14(+1.60%)
Oct 19, 2012
8.994
8.994
8.579
8.800
55,855
-0.26(-2.92%)
Oct 18, 2012
9.135
9.142
8.959
9.065
21,511
-0.04(-0.48%)
Oct 17, 2012
8.774
9.118
8.597
9.109
71,190
+0.37(+4.24%)
Oct 16, 2012
8.729
8.756
8.623
8.738
18,338
+0.01(+0.10%)
Oct 15, 2012
8.597
8.729
8.535
8.729
24,221
+0.17(+1.96%)
Oct 12, 2012
8.518
8.641
8.473
8.562
105,242
+0.03(+0.31%)
Oct 11, 2012
8.465
8.562
8.431
8.535
13,328
+0.14(+1.68%)
Oct 10, 2012
8.412
8.473
8.376
8.394
26,834
+0.02(+0.21%)
Oct 09, 2012
8.306
8.456
8.297
8.376
15,536
+0.07(+0.85%)
Oct 08, 2012
8.420
8.420
8.244
8.306
90,704
-0.11(-1.36%)
Oct 05, 2012
8.553
8.588
8.403
8.420
26,795
-0.09(-1.04%)
Oct 04, 2012
8.262
8.588
8.262
8.509
52,409
+0.32(+3.88%)
Oct 03, 2012
8.385
8.394
8.173
8.191
94,805
-0.21(-2.52%)
Oct 02, 2012
8.482
8.615
8.332
8.403
21,494
-0.03(-0.31%)
Oct 01, 2012
8.588
8.721
8.226
8.429
38,511
-0.11(-1.24%)
Sep 28, 2012
8.429
8.729
8.376
8.535
30,035
+0.09(+1.04%)
Sep 27, 2012
8.473
8.570
8.332
8.447
62,587
-0.02(-0.21%)
Sep 26, 2012
8.500
8.579
8.429
8.465
32,865
+0.01(+0.10%)
Sep 25, 2012
8.765
8.818
8.447
8.456
61,556
-0.28(-3.23%)
Sep 24, 2012
8.676
8.888
8.482
8.738
50,399
+0.07(+0.81%)
Sep 21, 2012
8.694
8.906
8.650
8.668
74,984
+0.00(+0.00%)
Sep 20, 2012
8.694
8.738
8.588
8.668
27,273
-0.04(-0.41%)
Sep 19, 2012
8.862
8.915
8.676
8.703
38,172
-0.19(-2.18%)
Sep 18, 2012
9.180
9.180
8.871
8.897
73,695
-0.26(-2.89%)
Sep 17, 2012
9.047
9.171
8.932
9.162
102,575
+0.11(+1.27%)
Sep 14, 2012
8.826
9.118
8.738
9.047
121,201
+0.26(+3.02%)
Sep 13, 2012
8.465
8.809
8.465
8.782
91,548
+0.33(+3.86%)
Sep 12, 2012
8.482
8.615
8.385
8.456
125,406
-0.04(-0.52%)
Sep 11, 2012
8.367
8.553
8.350
8.500
134,713
+0.11(+1.26%)
Sep 10, 2012
8.306
8.473
8.262
8.394
89,093
+0.21(+2.59%)
Sep 07, 2012
8.262
8.297
8.147
8.182
53,119
-0.08(-0.96%)
Sep 06, 2012
7.988
8.262
7.988
8.262
81,730
+0.16(+1.96%)
Sep 05, 2012
8.226
8.306
8.041
8.103
67,940
-0.13(-1.61%)
Sep 04, 2012
7.988
8.297
7.944
8.235
102,688
+0.26(+3.21%)
Aug 31, 2012
7.838
7.979
7.838
7.979
64,651
+0.17(+2.15%)
Aug 30, 2012
7.767
8.164
7.767
7.811
74,018
+0.01(+0.11%)
Aug 29, 2012
7.723
7.829
7.723
7.803
72,027
+0.20(+2.67%)
Aug 27, 2012
7.502
7.644
7.467
7.600
54,676
+0.10(+1.29%)
Aug 24, 2012
7.511
7.573
7.458
7.502
19,604
-0.03(-0.35%)
Aug 23, 2012
7.767
7.767
7.476
7.529
37,758
-0.26(-3.40%)
Aug 22, 2012
7.900
7.944
7.772
7.794
23,524
-0.11(-1.34%)
Aug 21, 2012
7.794
8.041
7.688
7.900
59,206
+0.09(+1.13%)
Aug 20, 2012
7.750
7.811
7.750
7.811
18,204
+0.02(+0.23%)
Aug 17, 2012
7.776
7.811
7.670
7.794
67,788
-0.02(-0.23%)
Aug 16, 2012
7.829
7.829
7.758
7.811
46,671
+0.00(+0.00%)
Aug 15, 2012
7.811
7.891
7.626
7.811
61,696
-0.02(-0.28%)
Aug 14, 2012
7.772
7.869
7.701
7.833
90,460
+0.06(+0.79%)
Aug 13, 2012
7.657
7.781
7.587
7.772
83,287
+0.12(+1.61%)
Aug 10, 2012
7.561
7.701
7.561
7.649
45,557
+0.09(+1.16%)
Aug 09, 2012
7.429
7.578
7.426
7.561
41,735
+0.08(+1.06%)
Aug 08, 2012
7.209
7.481
7.191
7.481
49,738
+0.27(+3.79%)
Aug 07, 2012
7.068
7.261
7.006
7.209
78,606
+0.20(+2.89%)
Aug 06, 2012
7.059
7.094
6.901
7.006
31,856
-0.03(-0.38%)
Aug 03, 2012
6.742
7.103
6.733
7.033
47,039
+0.20(+2.96%)
Aug 02, 2012
6.927
6.980
6.768
6.830
40,321
-0.17(-2.39%)
Aug 01, 2012
7.094
7.165
6.997
6.997
36,393
-0.11(-1.61%)
Jul 31, 2012
7.112
7.165
7.015
7.112
58,518
-0.02(-0.25%)
Jul 30, 2012
7.323
7.323
7.050
7.129
76,216
-0.17(-2.29%)
Jul 27, 2012
6.927
7.305
6.852
7.297
40,433
+0.36(+5.20%)
Jul 26, 2012
6.927
6.962
6.821
6.936
28,729
+0.08(+1.16%)
Jul 25, 2012
7.041
7.041
6.795
6.856
41,406
-0.18(-2.50%)
Jul 24, 2012
7.253
7.253
7.033
7.033
45,044
-0.21(-2.92%)
Jul 23, 2012
7.490
7.490
7.068
7.244
46,310
-0.33(-4.30%)
Jul 20, 2012
7.613
7.719
7.561
7.569
65,670
-0.11(-1.38%)
Jul 19, 2012
7.693
7.719
7.649
7.675
48,448
-0.03(-0.34%)
Jul 18, 2012
7.719
7.719
7.640
7.701
48,871
+0.01(+0.11%)
Jul 17, 2012
7.701
7.719
7.578
7.693
60,046
+0.03(+0.34%)
Jul 16, 2012
7.631
7.737
7.569
7.666
64,967
-0.04(-0.46%)
Jul 13, 2012
7.622
7.807
7.587
7.701
76,512
+0.06(+0.81%)
Jul 12, 2012
7.587
7.657
7.455
7.640
69,856
+0.01(+0.12%)
Jul 11, 2012
7.657
7.693
7.534
7.631
111,253
-0.06(-0.80%)
Jul 10, 2012
7.675
7.701
7.613
7.693
63,019
+0.05(+0.69%)
Jul 09, 2012
7.534
7.693
7.437
7.640
63,274
+0.11(+1.40%)
Jul 06, 2012
7.490
7.561
7.490
7.534
29,919
-0.03(-0.35%)
Jul 05, 2012
7.499
7.561
7.464
7.561
23,567
+0.08(+1.06%)
Jul 03, 2012
7.314
7.525
7.314
7.481
31,183
+0.14(+1.92%)
Jul 02, 2012
7.323
7.385
7.279
7.341
88,467
+0.02(+0.24%)
Jun 29, 2012
7.182
7.429
7.165
7.323
70,488
+0.26(+3.61%)
Jun 28, 2012
7.041
7.129
7.015
7.068
77,746
-0.02(-0.25%)
Jun 27, 2012
7.068
7.085
6.989
7.085
100,826
+0.04(+0.50%)
Jun 26, 2012
7.006
7.085
6.909
7.050
68,639
+0.04(+0.50%)
Jun 25, 2012
7.121
7.200
6.971
7.015
105,548
-0.17(-2.33%)
Jun 22, 2012
7.349
7.561
6.909
7.182
2,110,340
-0.11(-1.57%)
Jun 21, 2012
7.323
7.358
7.191
7.297
112,719
-0.08(-1.07%)
Jun 20, 2012
7.041
7.429
6.945
7.376
110,134
+0.26(+3.71%)
Jun 19, 2012
6.689
7.121
6.611
7.112
133,845
+0.42(+6.32%)
Jun 18, 2012
6.504
6.777
6.496
6.689
89,074
+0.12(+1.88%)
Jun 15, 2012
6.434
6.584
6.337
6.566
49,420
+0.02(+0.27%)
Jun 14, 2012
6.408
6.601
6.302
6.548
48,788
+0.06(+0.95%)
Jun 13, 2012
6.381
6.487
6.293
6.487
30,268
+0.13(+2.08%)
Jun 12, 2012
6.381
6.425
6.346
6.355
34,045
-0.01(-0.14%)
Jun 11, 2012
6.557
6.601
6.293
6.364
35,893
-0.16(-2.43%)
Jun 08, 2012
6.452
6.557
6.416
6.522
35,627
+0.11(+1.79%)
Jun 07, 2012
6.416
6.522
6.364
6.408
16,135
+0.05(+0.83%)
Jun 06, 2012
6.249
6.399
6.249
6.355
4,720
+0.11(+1.69%)
Jun 05, 2012
6.496
6.496
6.249
6.249
22,118
-0.22(-3.40%)
Jun 04, 2012
6.452
6.522
6.371
6.469
34,070
-0.04(-0.68%)
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.