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
AES Corp
(NY:
AES
)
20.49
-0.27 (-1.30%)
Official Closing Price
Updated: 7:00 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 29, 2009
6.696
7.004
6.549
6.990
16,848,082
+0.34(+5.05%)
May 28, 2009
6.290
6.710
6.234
6.654
14,814,251
+0.45(+7.22%)
May 27, 2009
6.304
6.472
6.185
6.206
19,787,086
-0.08(-1.33%)
May 26, 2009
6.066
6.311
5.968
6.290
10,972,814
+0.26(+4.29%)
May 22, 2009
6.010
6.227
5.954
6.031
10,001,945
-0.04(-0.69%)
May 21, 2009
6.108
6.276
5.975
6.073
8,362,665
-0.13(-2.03%)
May 20, 2009
6.619
6.822
6.164
6.199
18,936,756
-0.48(-7.23%)
May 19, 2009
6.374
6.731
6.304
6.682
13,573,947
+0.37(+5.88%)
May 18, 2009
6.066
6.346
6.059
6.311
13,261,881
+0.33(+5.50%)
May 15, 2009
6.325
6.416
5.898
5.982
11,485,014
-0.42(-6.56%)
May 14, 2009
5.856
6.437
5.842
6.402
16,800,924
+0.55(+9.32%)
May 13, 2009
6.185
6.234
5.835
5.856
10,048,476
-0.43(-6.90%)
May 12, 2009
6.325
6.367
6.136
6.290
7,313,038
-0.02(-0.33%)
May 11, 2009
6.633
6.647
6.304
6.311
13,172,388
-0.42(-6.24%)
May 08, 2009
5.870
6.801
5.786
6.731
28,097,386
+1.04(+18.18%)
May 07, 2009
5.828
5.975
5.632
5.695
11,769,382
-0.06(-1.09%)
May 06, 2009
5.800
5.947
5.727
5.758
9,367,771
+0.01(+0.12%)
May 05, 2009
5.611
5.765
5.604
5.751
9,876,587
+0.08(+1.36%)
May 04, 2009
5.569
5.744
5.569
5.674
21,494,956
+0.27(+4.92%)
May 01, 2009
4.961
5.422
4.912
5.408
14,302,106
+0.46(+9.34%)
Apr 30, 2009
4.800
5.080
4.758
4.947
22,575,184
+0.21(+4.43%)
Apr 29, 2009
4.639
4.758
4.597
4.737
11,208,360
+0.13(+2.89%)
Apr 28, 2009
4.562
4.688
4.429
4.604
11,491,789
+0.02(+0.46%)
Apr 27, 2009
4.758
4.842
4.555
4.583
12,429,884
-0.26(-5.35%)
Apr 24, 2009
4.751
4.891
4.688
4.842
9,385,919
+0.16(+3.44%)
Apr 23, 2009
4.660
4.779
4.660
4.681
10,310,239
-0.01(-0.15%)
Apr 22, 2009
4.723
4.786
4.660
4.688
11,307,018
-0.11(-2.33%)
Apr 21, 2009
4.653
4.863
4.653
4.800
12,665,255
+0.21(+4.57%)
Apr 20, 2009
4.772
4.821
4.555
4.590
16,221,470
-0.27(-5.61%)
Apr 17, 2009
4.758
4.877
4.688
4.863
12,067,466
+0.14(+2.96%)
Apr 16, 2009
4.646
4.793
4.562
4.723
13,002,423
+0.14(+3.05%)
Apr 15, 2009
4.541
4.674
4.534
4.583
7,281,977
+0.02(+0.46%)
Apr 14, 2009
4.534
4.681
4.492
4.562
11,137,542
+0.01(+0.15%)
Apr 13, 2009
4.716
4.716
4.506
4.555
9,888,715
-0.17(-3.70%)
Apr 09, 2009
4.611
4.828
4.541
4.730
14,664,925
+0.22(+4.81%)
Apr 08, 2009
4.310
4.548
4.233
4.513
13,168,978
+0.23(+5.39%)
Apr 07, 2009
4.317
4.380
4.198
4.282
9,032,879
-0.11(-2.55%)
Apr 06, 2009
4.331
4.464
4.275
4.394
9,480,181
+0.01(+0.16%)
Apr 03, 2009
4.373
4.408
4.254
4.387
10,665,743
+0.01(+0.16%)
Apr 02, 2009
4.275
4.429
4.163
4.380
18,043,626
+0.24(+5.74%)
Apr 01, 2009
4.009
4.184
3.932
4.142
7,778,466
+0.08(+1.89%)
Mar 31, 2009
4.023
4.198
3.988
4.065
11,926,115
+0.11(+2.83%)
Mar 30, 2009
4.296
4.296
3.904
3.953
13,065,106
-0.42(-9.60%)
Mar 26, 2009
4.450
4.450
4.240
4.373
17,371,652
+0.08(+1.96%)
Mar 25, 2009
4.667
4.674
4.212
4.289
10,515,306
-0.26(-5.69%)
Mar 24, 2009
4.681
4.716
4.464
4.548
7,764,172
-0.20(-4.27%)
Mar 23, 2009
4.646
4.772
4.646
4.751
8,802,992
+0.26(+5.76%)
Mar 20, 2009
4.646
4.723
4.401
4.492
10,673,251
-0.21(-4.39%)
Mar 19, 2009
4.457
4.898
4.597
4.698
12,307,055
-0.05(-1.10%)
Mar 18, 2009
4.457
4.786
4.373
4.751
9,368,831
+0.27(+5.93%)
Mar 17, 2009
4.611
4.611
4.401
4.485
10,040,749
-0.11(-2.44%)
Mar 16, 2009
4.352
4.730
4.352
4.597
10,647,703
+0.30(+7.00%)
Mar 13, 2009
4.268
4.457
4.240
4.296
0
+0.06(+1.49%)
Mar 12, 2009
3.890
4.282
3.806
4.233
14,254,134
+0.32(+8.23%)
Mar 11, 2009
3.799
3.960
3.743
3.911
11,399,732
+0.20(+5.27%)
Mar 10, 2009
3.540
3.757
3.435
3.715
12,134,830
+0.28(+8.15%)
Mar 09, 2009
3.589
3.716
3.393
3.435
6,985,045
-0.14(-3.91%)
Mar 06, 2009
3.484
3.715
3.421
3.575
0
+0.08(+2.20%)
Mar 05, 2009
3.764
3.785
3.358
3.498
12,930,702
-0.36(-9.42%)
Mar 04, 2009
3.743
3.967
3.743
3.862
8,453,011
-0.07(-1.78%)
Mar 02, 2009
4.296
4.387
3.883
3.932
14,538,545
-0.48(-10.79%)
Feb 27, 2009
4.765
4.765
4.198
4.408
0
-0.46(-9.48%)
Feb 26, 2009
4.611
4.877
4.555
4.870
13,142,920
+0.32(+7.08%)
Feb 25, 2009
4.499
4.674
4.422
4.548
12,648,254
-0.22(-4.69%)
Feb 24, 2009
4.506
4.793
4.429
4.772
7,138,475
+0.31(+6.90%)
Feb 23, 2009
4.793
4.849
4.429
4.464
15,951,186
-0.23(-4.92%)
Feb 20, 2009
5.003
5.038
4.583
4.695
11,791,319
-0.41(-8.08%)
Feb 19, 2009
5.024
5.227
4.947
5.108
7,845,311
+0.15(+2.96%)
Feb 18, 2009
5.073
5.115
4.863
4.961
8,832,270
-0.06(-1.25%)
Feb 17, 2009
5.268
5.268
4.898
5.024
11,255,368
-0.39(-7.24%)
Feb 13, 2009
5.499
5.594
5.366
5.415
6,020,692
-0.12(-2.15%)
Feb 12, 2009
5.331
5.553
5.247
5.534
10,149,757
+0.01(+0.13%)
Feb 11, 2009
5.604
5.702
5.422
5.527
7,184,628
-0.11(-1.99%)
Feb 10, 2009
5.786
5.877
5.527
5.639
11,918,838
-0.14(-2.42%)
Feb 09, 2009
6.052
6.052
5.737
5.779
6,256,744
-0.22(-3.73%)
Feb 06, 2009
5.674
6.052
5.667
6.003
6,426,096
+0.24(+4.13%)
Feb 05, 2009
5.793
5.898
5.527
5.765
7,101,231
-0.04(-0.72%)
Feb 04, 2009
5.730
5.898
5.667
5.807
5,270,564
+0.12(+2.09%)
Feb 03, 2009
5.611
5.730
5.520
5.688
6,500,430
+0.10(+1.88%)
Feb 02, 2009
5.436
5.646
5.227
5.583
11,330,894
+0.05(+0.88%)
Jan 30, 2009
5.786
5.933
5.492
5.534
0
-0.30(-5.16%)
Jan 29, 2009
5.898
6.108
5.821
5.835
4,824,695
-0.23(-3.81%)
Jan 28, 2009
6.213
6.248
6.003
6.066
6,388,468
+0.00(+0.00%)
Jan 27, 2009
5.877
6.213
5.877
6.066
9,954,259
+0.14(+2.36%)
Jan 26, 2009
5.793
6.087
5.751
5.926
10,154,180
+0.14(+2.42%)
Jan 23, 2009
5.625
5.912
5.366
5.786
11,496,378
+0.08(+1.47%)
Jan 22, 2009
5.688
5.800
5.597
5.702
8,004,778
-0.07(-1.21%)
Jan 21, 2009
5.821
5.835
5.590
5.772
9,035,034
+0.14(+2.48%)
Jan 20, 2009
5.954
6.059
5.611
5.632
8,577,235
-0.36(-5.96%)
Jan 16, 2009
5.709
6.024
5.618
5.989
13,404,558
+0.43(+7.81%)
Jan 15, 2009
5.681
5.709
5.303
5.555
16,406,680
-0.15(-2.58%)
Jan 14, 2009
5.877
5.877
5.492
5.702
12,962,081
-0.24(-4.00%)
Jan 13, 2009
6.262
6.297
5.842
5.940
10,393,858
-0.26(-4.18%)
Jan 12, 2009
6.486
6.486
6.134
6.199
13,026,123
-0.29(-4.53%)
Jan 09, 2009
6.500
6.577
6.318
6.493
9,388,619
+0.01(+0.11%)
Jan 08, 2009
5.982
6.542
5.982
6.486
11,606,341
+0.17(+2.66%)
Jan 07, 2009
6.493
6.556
6.220
6.318
9,971,716
-0.25(-3.83%)
Jan 06, 2009
6.430
6.633
6.381
6.570
16,065,765
+0.18(+2.85%)
Jan 05, 2009
6.066
6.395
5.891
6.388
12,859,606
+0.34(+5.67%)
Jan 02, 2009
5.765
6.080
5.709
6.045
0
+0.28(+4.85%)
Jan 01, 2009
5.667
5.926
5.667
5.765
0
+0.00(+0.00%)
Dec 31, 2008
5.667
5.926
5.667
5.765
9,896,165
+0.09(+1.60%)
Dec 30, 2008
5.527
5.695
5.457
5.674
4,876,625
+0.18(+3.31%)
Dec 29, 2008
5.429
5.569
5.303
5.492
7,463,867
+0.06(+1.03%)
Dec 26, 2008
5.359
5.485
5.310
5.436
0
+0.10(+1.97%)
Dec 24, 2008
5.338
5.366
5.296
5.331
1,654,379
+0.02(+0.40%)
Dec 23, 2008
5.492
5.639
5.247
5.310
6,428,210
-0.15(-2.69%)
Dec 22, 2008
5.527
5.674
5.303
5.457
11,025,930
-0.06(-1.02%)
Dec 19, 2008
5.807
5.891
5.143
5.513
18,328,988
-0.12(-2.11%)
Dec 18, 2008
5.275
5.765
5.227
5.632
16,813,278
+0.36(+6.91%)
Dec 17, 2008
5.471
5.534
5.261
5.268
21,013,552
-0.32(-5.76%)
Dec 16, 2008
4.940
5.597
4.940
5.590
15,663,699
+0.69(+14.14%)
Dec 15, 2008
5.094
5.247
4.807
4.898
7,642,113
-0.19(-3.71%)
Dec 12, 2008
4.821
5.087
4.675
5.087
0
+0.10(+2.11%)
Dec 11, 2008
5.031
5.234
4.856
4.982
6,053,931
+0.06(+1.28%)
Dec 10, 2008
5.066
5.261
4.849
4.919
10,886,603
-0.10(-1.95%)
Dec 09, 2008
4.940
5.171
4.891
5.017
9,390,759
+0.08(+1.56%)
Dec 08, 2008
4.611
5.073
4.569
4.940
15,838,664
+0.46(+10.31%)
Dec 05, 2008
4.751
4.751
4.058
4.478
0
-0.36(-7.38%)
Dec 04, 2008
4.898
5.171
4.709
4.835
13,759,071
-0.19(-3.76%)
Dec 03, 2008
5.129
5.303
4.891
5.024
21,720,202
-0.45(-8.18%)
Dec 02, 2008
4.968
5.527
4.863
5.471
17,724,252
+0.64(+13.17%)
Dec 01, 2008
5.206
5.206
4.793
4.835
13,049,209
-0.55(-10.14%)
Nov 28, 2008
5.213
5.471
5.213
5.380
5,075,250
+0.08(+1.45%)
Nov 26, 2008
5.101
5.317
4.947
5.303
9,696,095
+0.06(+1.20%)
Nov 25, 2008
5.387
5.394
4.933
5.241
14,614,182
+0.20(+3.88%)
Nov 24, 2008
5.199
5.247
4.954
5.045
14,188,437
-0.03(-0.69%)
Nov 21, 2008
4.968
5.108
4.569
5.080
14,705,247
+0.26(+5.37%)
Nov 20, 2008
5.066
5.408
4.716
4.821
20,794,894
-0.46(-8.74%)
Nov 19, 2008
5.590
5.730
5.255
5.282
12,272,400
-0.34(-6.09%)
Nov 18, 2008
5.709
5.877
5.429
5.625
11,577,969
-0.11(-1.95%)
Nov 17, 2008
5.681
6.087
5.527
5.737
13,339,647
-0.06(-0.97%)
Nov 14, 2008
5.611
6.171
5.415
5.793
0
+0.01(+0.24%)
Nov 13, 2008
5.192
5.940
5.136
5.779
32,572,022
+0.64(+12.38%)
Nov 12, 2008
4.863
5.352
4.814
5.143
12,492,848
+0.12(+2.37%)
Nov 11, 2008
5.296
5.331
4.695
5.024
15,212,176
-0.36(-6.63%)
Nov 10, 2008
6.255
6.500
5.247
5.380
14,035,473
-0.55(-9.32%)
Nov 07, 2008
4.786
5.996
4.786
5.933
18,351,050
+1.31(+28.29%)
Nov 06, 2008
5.087
5.185
4.506
4.625
11,306,810
-0.44(-8.70%)
Nov 05, 2008
5.282
5.324
4.968
5.066
12,980,714
-0.38(-6.94%)
Nov 04, 2008
5.702
5.800
5.247
5.443
12,556,812
-0.10(-1.77%)
Nov 03, 2008
5.457
5.716
5.331
5.541
7,679,749
-0.03(-0.63%)
Oct 31, 2008
5.744
5.814
5.213
5.576
11,867,456
-0.09(-1.60%)
Oct 30, 2008
5.436
6.283
5.401
5.667
18,020,686
+0.36(+6.72%)
Oct 29, 2008
5.450
5.625
5.108
5.310
14,445,655
-0.18(-3.31%)
Oct 28, 2008
5.247
5.527
4.408
5.492
18,289,788
+0.53(+10.72%)
Oct 27, 2008
5.394
5.485
4.926
4.961
8,229,299
-0.54(-9.80%)
Oct 24, 2008
5.387
5.597
4.940
5.499
14,172,795
-0.39(-6.65%)
Oct 23, 2008
5.842
6.283
5.485
5.891
19,235,592
+0.08(+1.32%)
Oct 22, 2008
6.717
6.801
5.632
5.814
16,851,548
-1.08(-15.72%)
Oct 21, 2008
6.850
7.186
6.626
6.899
12,329,336
-0.02(-0.30%)
Oct 20, 2008
5.772
6.934
5.772
6.920
21,092,678
+1.21(+21.20%)
Oct 17, 2008
5.282
6.108
5.171
5.709
0
+0.29(+5.43%)
Oct 16, 2008
5.695
5.954
5.255
5.415
18,577,952
-0.26(-4.56%)
Oct 15, 2008
6.066
6.122
5.513
5.674
13,894,861
-0.57(-9.18%)
Oct 14, 2008
6.906
7.158
5.898
6.248
19,769,790
-0.38(-5.70%)
Oct 13, 2008
5.730
6.626
5.352
6.626
10,730,703
+1.29(+24.12%)
Oct 10, 2008
5.744
5.744
4.660
5.338
24,446,776
-0.70(-11.59%)
Oct 09, 2008
6.374
6.479
5.870
6.038
14,113,936
-0.32(-5.06%)
Oct 08, 2008
6.360
6.843
6.227
6.360
21,192,594
-0.05(-0.76%)
Oct 07, 2008
6.283
6.503
6.087
6.409
22,702,278
+0.23(+3.74%)
Oct 06, 2008
6.787
7.528
5.863
6.178
19,435,614
-0.76(-10.99%)
Oct 03, 2008
7.409
7.556
6.871
6.941
0
-0.37(-5.07%)
Oct 02, 2008
7.836
7.920
7.172
7.312
9,623,555
-0.58(-7.36%)
Oct 01, 2008
8.109
8.214
7.787
7.892
6,972,363
-0.29(-3.51%)
Sep 30, 2008
8.032
8.291
7.787
8.179
7,909,017
+0.20(+2.54%)
Sep 29, 2008
8.676
8.739
7.689
7.976
14,600,997
-0.83(-9.38%)
Sep 26, 2008
9.026
9.068
8.676
8.802
0
-0.34(-3.75%)
Sep 25, 2008
8.844
9.313
8.760
9.145
8,013,134
+0.37(+4.23%)
Sep 24, 2008
8.921
8.998
8.641
8.774
8,625,658
-0.20(-2.18%)
Sep 23, 2008
8.914
9.124
8.788
8.970
7,986,308
+0.01(+0.08%)
Sep 22, 2008
9.306
9.397
8.872
8.963
10,222,723
-0.28(-3.03%)
Sep 19, 2008
8.949
9.620
8.578
9.243
0
+0.83(+9.90%)
Sep 18, 2008
7.934
8.620
7.626
8.410
27,193,406
+0.55(+7.03%)
Sep 17, 2008
8.536
8.718
7.787
7.857
24,485,452
-0.84(-9.65%)
Sep 16, 2008
8.900
8.977
8.326
8.697
18,014,506
-0.32(-3.57%)
Sep 15, 2008
9.634
9.704
8.998
9.019
11,630,941
-0.93(-9.35%)
Sep 12, 2008
9.418
10.02
9.383
9.949
0
+0.47(+4.94%)
Sep 11, 2008
9.655
9.767
9.442
9.480
16,394,867
-0.22(-2.24%)
Sep 10, 2008
9.334
9.739
9.271
9.697
15,741,782
+0.48(+5.16%)
Sep 09, 2008
10.43
10.74
9.222
9.222
19,725,074
-1.24(-11.84%)
Sep 08, 2008
10.31
10.63
10.31
10.46
8,771,007
+0.23(+2.26%)
Sep 05, 2008
10.11
10.29
9.998
10.23
0
+0.10(+1.04%)
Sep 04, 2008
10.31
10.40
10.05
10.12
12,336,405
-0.20(-1.90%)
Sep 03, 2008
10.33
10.50
9.998
10.32
15,560,809
-0.01(-0.14%)
Sep 02, 2008
10.74
10.94
10.31
10.33
8,496,344
-0.34(-3.21%)
Aug 29, 2008
10.77
10.95
10.66
10.68
0
-0.16(-1.48%)
Aug 28, 2008
10.84
10.94
10.74
10.84
3,451,715
+0.04(+0.39%)
Aug 27, 2008
10.76
10.86
10.68
10.80
4,288,589
+0.01(+0.13%)
Aug 26, 2008
10.50
11.07
10.49
10.78
4,196,751
+0.04(+0.39%)
Aug 25, 2008
11.03
11.05
10.66
10.74
5,213,618
-0.29(-2.66%)
Aug 22, 2008
10.84
11.05
10.78
11.03
0
+0.24(+2.20%)
Aug 21, 2008
10.54
10.84
10.54
10.80
4,593,411
+0.08(+0.78%)
Aug 20, 2008
10.63
10.73
10.57
10.71
6,601,278
+0.10(+0.99%)
Aug 19, 2008
10.54
10.70
10.50
10.61
6,344,462
-0.01(-0.07%)
Aug 18, 2008
10.77
10.89
10.58
10.61
5,723,105
-0.10(-0.98%)
Aug 15, 2008
10.60
10.79
10.49
10.72
0
+0.12(+1.12%)
Aug 14, 2008
10.84
10.87
10.44
10.60
9,809,468
-0.34(-3.13%)
Aug 13, 2008
11.00
11.13
10.89
10.94
7,450,036
-0.11(-1.01%)
Aug 12, 2008
11.17
11.19
10.93
11.05
5,432,345
-0.06(-0.57%)
Aug 11, 2008
11.05
11.17
10.73
11.12
8,114,123
+0.12(+1.08%)
Aug 08, 2008
11.80
11.80
10.34
11.00
16,836,326
-0.23(-2.06%)
Aug 07, 2008
11.15
11.38
11.01
11.23
7,933,617
+0.05(+0.44%)
Aug 06, 2008
11.07
11.28
10.99
11.18
9,460,976
+0.04(+0.38%)
Aug 05, 2008
10.59
11.15
10.47
11.14
14,049,724
+0.67(+6.42%)
Aug 04, 2008
10.88
11.06
10.43
10.47
11,699,896
-0.40(-3.67%)
Aug 01, 2008
11.38
11.40
10.84
10.87
11,112,064
-0.43(-3.78%)
Jul 31, 2008
11.96
11.96
11.29
11.29
11,155,376
-0.63(-5.28%)
Jul 30, 2008
11.66
11.93
11.56
11.92
5,776,310
+0.31(+2.65%)
Jul 29, 2008
11.61
11.61
11.36
11.61
5,589,737
+0.13(+1.10%)
Jul 28, 2008
11.32
11.66
11.28
11.49
7,332,340
+0.18(+1.61%)
Jul 25, 2008
11.32
11.64
11.23
11.31
6,692,391
+0.01(+0.12%)
Jul 24, 2008
11.76
11.76
11.23
11.29
8,712,921
-0.44(-3.76%)
Jul 23, 2008
11.95
12.02
11.66
11.73
6,864,159
-0.20(-1.70%)
Jul 22, 2008
11.94
12.03
11.85
11.94
6,040,251
-0.04(-0.29%)
Jul 21, 2008
11.80
12.00
11.70
11.97
5,847,951
+0.24(+2.03%)
Jul 18, 2008
11.37
11.81
11.31
11.73
11,616,328
+0.37(+3.26%)
Jul 17, 2008
11.33
11.42
11.23
11.36
8,534,855
+0.08(+0.74%)
Jul 16, 2008
11.70
11.70
11.25
11.28
11,864,026
-0.38(-3.30%)
Jul 15, 2008
11.96
12.17
11.59
11.66
16,498,786
-0.48(-3.92%)
Jul 14, 2008
12.44
12.45
12.11
12.14
5,224,974
-0.17(-1.36%)
Jul 11, 2008
12.10
12.45
12.01
12.31
7,071,309
+0.09(+0.74%)
Jul 10, 2008
12.43
12.58
12.15
12.22
11,923,134
-0.22(-1.80%)
Jul 09, 2008
12.62
12.69
12.44
12.44
8,662,966
-0.19(-1.50%)
Jul 08, 2008
12.73
12.93
12.52
12.63
13,047,543
-0.05(-0.39%)
Jul 07, 2008
13.16
13.29
12.62
12.68
9,365,101
-0.45(-3.46%)
Jul 04, 2008
13.13
13.54
13.08
13.13
5,125,068
+0.00(+0.00%)
Jul 03, 2008
13.13
13.54
13.08
13.13
5,125,068
+0.00(+0.00%)
Jul 02, 2008
13.48
13.53
13.13
13.13
6,521,327
-0.35(-2.59%)
Jul 01, 2008
13.27
13.64
13.22
13.48
9,059,527
+0.04(+0.31%)
Jun 30, 2008
13.15
13.52
13.12
13.44
7,905,281
+0.29(+2.18%)
Jun 27, 2008
13.00
13.20
12.94
13.15
10,485,319
+0.14(+1.08%)
Jun 26, 2008
13.20
13.34
12.93
13.01
7,432,729
-0.31(-2.31%)
Jun 25, 2008
13.43
13.50
13.24
13.32
8,024,563
-0.08(-0.63%)
Jun 24, 2008
13.66
13.66
13.30
13.41
8,384,003
-0.28(-2.05%)
Jun 23, 2008
13.71
13.91
13.65
13.69
5,179,596
+0.00(+0.00%)
Jun 20, 2008
14.08
14.18
13.65
13.69
8,830,269
-0.48(-3.36%)
Jun 19, 2008
13.98
14.55
13.91
14.16
5,371,549
+0.18(+1.30%)
Jun 18, 2008
14.11
14.32
13.95
13.98
6,768,916
-0.25(-1.77%)
Jun 17, 2008
14.11
14.26
14.04
14.23
5,160,267
+0.15(+1.09%)
Jun 16, 2008
14.10
14.20
13.87
14.08
4,113,172
+0.00(+0.00%)
Jun 13, 2008
13.60
14.08
13.60
14.08
7,592,691
+0.53(+3.93%)
Jun 12, 2008
13.59
13.64
13.45
13.55
4,637,479
+0.01(+0.05%)
Jun 11, 2008
13.64
13.79
13.53
13.54
6,389,767
-0.20(-1.43%)
Jun 10, 2008
13.77
13.85
13.66
13.73
5,453,737
-0.17(-1.21%)
Jun 09, 2008
13.48
13.98
13.48
13.90
7,778,845
+0.37(+2.74%)
Jun 06, 2008
13.74
13.91
13.52
13.53
7,067,804
-0.38(-2.77%)
Jun 05, 2008
13.76
13.96
13.67
13.92
5,274,536
+0.15(+1.07%)
Jun 04, 2008
13.30
13.88
13.30
13.77
9,898,156
+0.44(+3.31%)
Jun 03, 2008
13.45
13.55
13.33
13.33
5,433,713
-0.08(-0.57%)
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.