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
Cto Realty Growth Inc
(NY:
CTO
)
17.98
+0.13 (+0.73%)
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 24, 2011
6.176
6.195
6.104
6.148
85,660
+0.00(+0.03%)
May 23, 2011
6.111
6.178
6.104
6.146
58,082
-0.04(-0.58%)
May 20, 2011
6.134
6.203
6.134
6.182
41,240
-0.01(-0.20%)
May 19, 2011
6.274
6.274
6.195
6.195
19,240
-0.05(-0.74%)
May 18, 2011
6.159
6.241
6.159
6.241
16,313
+0.07(+1.09%)
May 17, 2011
6.115
6.270
6.083
6.174
52,033
-0.00(-0.03%)
May 16, 2011
6.092
6.205
6.092
6.176
38,213
+0.01(+0.10%)
May 13, 2011
6.348
6.400
6.148
6.169
44,262
-0.22(-3.45%)
May 12, 2011
6.247
6.390
6.211
6.390
24,393
+0.15(+2.46%)
May 11, 2011
6.509
6.522
6.236
6.236
36,554
-0.23(-3.54%)
May 10, 2011
6.293
6.471
6.293
6.465
28,240
+0.22(+3.53%)
May 09, 2011
6.125
6.245
6.125
6.245
33,360
+0.12(+1.95%)
May 06, 2011
6.150
6.184
6.094
6.125
30,585
+0.03(+0.45%)
May 05, 2011
6.083
6.161
6.083
6.098
60,180
-0.04(-0.68%)
May 04, 2011
6.327
6.356
6.088
6.140
59,860
-0.15(-2.40%)
May 03, 2011
6.046
6.474
6.046
6.291
22,791
-0.19(-2.94%)
May 02, 2011
6.520
6.530
6.482
6.482
23,725
-0.01(-0.10%)
Apr 29, 2011
6.417
6.490
6.385
6.488
31,258
+0.05(+0.78%)
Apr 28, 2011
6.503
6.566
6.400
6.438
53,615
-0.07(-1.10%)
Apr 27, 2011
6.423
6.524
6.395
6.509
38,999
+0.05(+0.81%)
Apr 26, 2011
6.426
6.505
6.419
6.457
39,562
+0.04(+0.62%)
Apr 25, 2011
6.520
6.576
6.398
6.417
22,124
-0.11(-1.64%)
Apr 21, 2011
6.503
6.572
6.503
6.524
25,823
-0.01(-0.19%)
Apr 20, 2011
6.627
6.666
6.478
6.536
35,543
-0.13(-1.98%)
Apr 19, 2011
6.664
6.696
6.612
6.669
26,309
+0.01(+0.22%)
Apr 18, 2011
6.713
6.822
6.650
6.654
29,293
-0.13(-1.92%)
Apr 15, 2011
6.830
6.847
6.759
6.784
46,107
-0.06(-0.92%)
Apr 14, 2011
6.862
6.904
6.807
6.847
32,173
-0.06(-0.82%)
Apr 13, 2011
6.899
6.929
6.893
6.904
49,282
+0.03(+0.40%)
Apr 12, 2011
6.901
6.931
6.876
6.876
21,399
-0.07(-0.97%)
Apr 11, 2011
6.954
6.954
6.912
6.943
26,490
+0.02(+0.30%)
Apr 08, 2011
7.023
7.067
6.922
6.922
51,155
-0.07(-1.02%)
Apr 07, 2011
6.971
6.994
6.887
6.994
26,891
-0.01(-0.15%)
Apr 06, 2011
6.964
7.063
6.866
7.004
36,969
+0.04(+0.60%)
Apr 05, 2011
6.943
6.964
6.868
6.962
93,564
+0.01(+0.18%)
Apr 04, 2011
6.870
6.950
6.834
6.950
23,802
+0.07(+1.07%)
Apr 01, 2011
6.820
6.889
6.755
6.876
28,044
+0.08(+1.17%)
Mar 31, 2011
6.784
6.797
6.755
6.797
51,747
-0.02(-0.31%)
Mar 30, 2011
6.767
6.828
6.755
6.818
63,235
+0.02(+0.34%)
Mar 29, 2011
6.753
6.794
6.753
6.794
12,551
+0.02(+0.28%)
Mar 28, 2011
6.885
6.885
6.776
6.776
10,506
-0.10(-1.43%)
Mar 25, 2011
6.925
7.008
6.874
6.874
32,387
-0.03(-0.40%)
Mar 24, 2011
6.941
6.941
6.891
6.901
36,091
-0.02(-0.24%)
Mar 23, 2011
6.801
6.943
6.765
6.918
80,345
+0.12(+1.79%)
Mar 22, 2011
6.721
6.847
6.671
6.797
21,332
+0.08(+1.12%)
Mar 21, 2011
6.562
6.721
6.562
6.721
40,510
+0.25(+3.89%)
Mar 18, 2011
6.224
6.484
6.183
6.469
81,875
+0.28(+4.51%)
Mar 17, 2011
6.251
6.301
6.153
6.190
113,228
+0.00(+0.03%)
Mar 16, 2011
6.419
6.419
6.188
6.188
68,036
-0.25(-3.81%)
Mar 15, 2011
6.394
6.438
6.383
6.434
24,064
-0.05(-0.74%)
Mar 14, 2011
6.513
6.543
6.446
6.482
39,614
-0.07(-1.09%)
Mar 11, 2011
6.482
6.587
6.482
6.553
40,649
+0.06(+0.94%)
Mar 10, 2011
6.725
6.729
6.492
6.492
39,924
-0.27(-3.97%)
Mar 09, 2011
6.616
6.780
6.576
6.761
25,303
+0.16(+2.45%)
Mar 08, 2011
6.419
6.629
6.398
6.599
35,109
+0.17(+2.58%)
Mar 07, 2011
6.776
6.776
6.434
6.434
35,805
-0.30(-4.45%)
Mar 04, 2011
6.797
6.797
6.719
6.734
29,489
-0.05(-0.77%)
Mar 03, 2011
6.780
6.822
6.685
6.786
68,474
+0.03(+0.40%)
Mar 02, 2011
6.996
7.002
6.736
6.759
44,081
-0.27(-3.82%)
Mar 01, 2011
7.258
7.352
6.985
7.027
58,802
-0.16(-2.28%)
Feb 28, 2011
6.939
7.191
6.939
7.191
69,147
+0.27(+3.94%)
Feb 25, 2011
6.671
6.918
6.646
6.918
58,401
+0.26(+3.84%)
Feb 24, 2011
6.650
6.750
6.620
6.662
49,306
-0.03(-0.44%)
Feb 23, 2011
6.725
6.786
6.673
6.692
37,426
-0.02(-0.34%)
Feb 22, 2011
6.629
6.784
6.629
6.715
94,736
+0.05(+0.79%)
Feb 18, 2011
6.549
6.679
6.549
6.662
39,142
+0.13(+1.93%)
Feb 17, 2011
6.396
6.543
6.396
6.536
30,328
+0.17(+2.60%)
Feb 16, 2011
6.293
6.373
6.262
6.371
34,027
+0.09(+1.37%)
Feb 15, 2011
6.283
6.335
6.283
6.285
46,231
-0.03(-0.46%)
Feb 14, 2011
6.183
6.358
6.183
6.314
26,662
-0.02(-0.33%)
Feb 11, 2011
6.205
6.335
6.167
6.335
29,284
+0.14(+2.23%)
Feb 10, 2011
6.188
6.211
6.178
6.197
25,985
-0.09(-1.37%)
Feb 09, 2011
6.299
6.299
6.262
6.283
13,510
-0.03(-0.43%)
Feb 08, 2011
6.255
6.310
6.251
6.310
21,833
+0.04(+0.67%)
Feb 07, 2011
6.144
6.268
6.144
6.268
56,866
+0.12(+1.94%)
Feb 04, 2011
6.138
6.171
6.088
6.148
46,569
-0.01(-0.17%)
Feb 03, 2011
6.125
6.159
6.115
6.159
20,512
+0.00(+0.03%)
Feb 02, 2011
6.165
6.165
6.100
6.157
26,252
-0.00(-0.03%)
Feb 01, 2011
6.071
6.188
6.051
6.159
54,478
+0.11(+1.77%)
Jan 31, 2011
6.050
6.104
6.016
6.052
31,830
+0.02(+0.31%)
Jan 28, 2011
6.123
6.125
6.033
6.033
80,302
-0.09(-1.44%)
Jan 27, 2011
6.123
6.123
6.020
6.121
32,650
-0.04(-0.61%)
Jan 26, 2011
6.109
6.159
6.109
6.159
12,032
+0.09(+1.45%)
Jan 25, 2011
6.075
6.167
6.052
6.071
52,581
-0.03(-0.41%)
Jan 24, 2011
6.089
6.096
6.052
6.096
53,272
+0.02(+0.38%)
Jan 21, 2011
6.083
6.113
6.062
6.073
78,504
+0.01(+0.17%)
Jan 20, 2011
6.276
6.276
6.052
6.062
41,068
-0.23(-3.67%)
Jan 19, 2011
6.239
6.356
6.239
6.293
105,920
+0.11(+1.76%)
Jan 18, 2011
6.052
6.241
6.052
6.184
90,179
+0.06(+0.99%)
Jan 14, 2011
5.987
6.134
5.987
6.123
75,711
+0.11(+1.78%)
Jan 13, 2011
6.020
6.020
5.978
6.016
14,663
-0.03(-0.55%)
Jan 12, 2011
5.981
6.050
5.981
6.050
26,743
+0.07(+1.19%)
Jan 11, 2011
5.957
5.978
5.922
5.978
66,053
+0.04(+0.67%)
Jan 10, 2011
6.018
6.018
5.926
5.939
26,705
-0.08(-1.39%)
Jan 07, 2011
6.138
6.138
5.999
6.022
20,727
-0.08(-1.34%)
Jan 06, 2011
6.201
6.201
6.075
6.104
75,396
-0.08(-1.32%)
Jan 05, 2011
6.178
6.186
6.097
6.186
12,480
+0.08(+1.34%)
Jan 04, 2011
6.239
6.239
6.071
6.104
59,679
-0.13(-2.15%)
Jan 03, 2011
6.098
6.241
6.098
6.239
40,148
+0.18(+2.91%)
Dec 31, 2010
6.037
6.104
6.037
6.062
20,698
-0.01(-0.10%)
Dec 30, 2010
6.098
6.140
6.069
6.069
25,794
-0.02(-0.28%)
Dec 29, 2010
6.048
6.115
6.020
6.085
29,651
+0.03(+0.55%)
Dec 28, 2010
6.113
6.125
6.052
6.052
33,374
-0.07(-1.16%)
Dec 27, 2010
6.062
6.123
6.059
6.123
85,779
+0.05(+0.83%)
Dec 23, 2010
5.995
6.073
5.995
6.073
20,274
+0.07(+1.19%)
Dec 22, 2010
6.041
6.041
5.950
6.002
59,412
-0.06(-0.97%)
Dec 21, 2010
6.062
6.062
6.010
6.060
53,253
+0.04(+0.66%)
Dec 20, 2010
6.071
6.071
5.981
6.020
67,011
-0.06(-0.93%)
Dec 17, 2010
6.048
6.077
5.978
6.077
97,006
+0.01(+0.10%)
Dec 16, 2010
6.048
6.071
6.035
6.071
37,917
+0.01(+0.21%)
Dec 15, 2010
5.953
6.073
5.953
6.058
105,772
+0.08(+1.33%)
Dec 14, 2010
5.853
6.006
5.821
5.978
70,019
+0.13(+2.15%)
Dec 13, 2010
5.957
5.957
5.813
5.853
47,923
-0.11(-1.86%)
Dec 10, 2010
5.846
5.968
5.811
5.964
48,638
+0.08(+1.39%)
Dec 09, 2010
5.834
5.903
5.769
5.882
40,663
+0.07(+1.23%)
Dec 08, 2010
5.777
5.813
5.758
5.811
23,068
-0.02(-0.36%)
Dec 07, 2010
5.771
5.832
5.758
5.832
32,840
+0.06(+1.09%)
Dec 06, 2010
5.769
5.779
5.728
5.769
40,892
-0.02(-0.36%)
Dec 03, 2010
5.773
5.811
5.666
5.790
77,136
-0.02(-0.36%)
Dec 02, 2010
5.794
5.830
5.758
5.811
20,617
+0.00(+0.04%)
Dec 01, 2010
5.874
5.882
5.775
5.809
65,833
-0.07(-1.11%)
Nov 30, 2010
5.708
5.874
5.670
5.874
75,806
+0.08(+1.45%)
Nov 29, 2010
5.716
5.811
5.664
5.790
24,226
+0.02(+0.36%)
Nov 26, 2010
5.830
5.830
5.769
5.769
18,172
-0.10(-1.65%)
Nov 24, 2010
5.706
5.865
5.865
5.865
55,937
+0.22(+3.94%)
Nov 23, 2010
5.683
5.767
5.624
5.643
24,212
-0.13(-2.18%)
Nov 22, 2010
5.846
5.846
5.737
5.769
27,201
-0.02(-0.36%)
Nov 19, 2010
5.834
5.834
5.750
5.790
29,584
-0.03(-0.58%)
Nov 18, 2010
5.773
5.842
5.773
5.823
20,689
+0.05(+0.87%)
Nov 17, 2010
5.790
5.881
5.773
5.773
11,574
-0.04(-0.65%)
Nov 16, 2010
5.913
5.913
5.798
5.811
46,412
-0.15(-2.46%)
Nov 15, 2010
5.947
6.007
5.926
5.957
24,922
+0.03(+0.53%)
Nov 12, 2010
5.957
5.986
5.916
5.926
30,409
-0.06(-0.95%)
Nov 11, 2010
5.974
6.020
5.972
5.983
15,955
-0.07(-1.18%)
Nov 10, 2010
6.002
6.062
5.937
6.054
111,679
+0.06(+1.05%)
Nov 09, 2010
6.004
6.041
5.989
5.991
99,485
-0.02(-0.35%)
Nov 08, 2010
6.048
6.048
5.976
6.012
41,087
-0.05(-0.83%)
Nov 05, 2010
6.079
6.079
5.895
6.062
44,930
-0.02(-0.38%)
Nov 04, 2010
5.687
6.085
5.687
6.085
212,070
+0.41(+7.21%)
Nov 03, 2010
5.611
5.683
5.591
5.676
208,447
+0.06(+1.05%)
Nov 02, 2010
5.498
5.618
5.475
5.618
115,612
+0.11(+2.02%)
Nov 01, 2010
5.477
5.509
5.460
5.506
234,446
-0.00(-0.08%)
Oct 29, 2010
5.458
5.511
5.458
5.511
58,311
+0.05(+0.84%)
Oct 28, 2010
5.523
5.536
5.465
5.465
17,195
-0.03(-0.57%)
Oct 27, 2010
5.559
5.578
5.490
5.496
52,991
-0.14(-2.42%)
Oct 25, 2010
5.630
5.664
5.601
5.632
20,412
-0.01(-0.11%)
Oct 22, 2010
5.626
5.639
5.561
5.639
53,935
+0.01(+0.26%)
Oct 21, 2010
5.746
5.748
5.580
5.624
65,748
-0.12(-2.15%)
Oct 20, 2010
5.848
5.850
5.666
5.748
80,373
-0.06(-1.05%)
Oct 19, 2010
5.989
5.989
5.758
5.809
58,125
-0.18(-2.94%)
Oct 18, 2010
6.037
6.037
5.907
5.985
35,243
-0.05(-0.87%)
Oct 15, 2010
6.243
6.243
5.949
6.037
83,381
-0.12(-1.88%)
Oct 14, 2010
6.291
6.291
6.113
6.153
39,671
-0.13(-2.07%)
Oct 13, 2010
6.176
6.291
6.136
6.283
68,970
+0.12(+1.94%)
Oct 12, 2010
6.069
6.188
6.059
6.163
27,582
+0.06(+1.03%)
Oct 11, 2010
6.106
6.123
6.050
6.100
8,523
-0.03(-0.51%)
Oct 08, 2010
6.132
6.136
5.844
6.132
58,344
+0.26(+4.39%)
Oct 07, 2010
5.999
6.031
5.874
5.874
510
-0.10(-1.69%)
Oct 06, 2010
6.060
6.060
5.934
5.974
45,025
-0.10(-1.66%)
Oct 05, 2010
5.882
6.075
5.859
6.075
72,050
+0.26(+4.55%)
Oct 04, 2010
5.947
5.947
5.811
5.811
25,299
-0.15(-2.46%)
Oct 01, 2010
5.957
6.012
5.926
5.957
28,955
-0.02(-0.40%)
Sep 30, 2010
5.981
6.077
5.901
5.981
14,201
-0.03(-0.55%)
Sep 29, 2010
5.813
6.062
5.716
6.014
39,161
+0.16(+2.80%)
Sep 28, 2010
5.850
5.850
5.727
5.850
4,953
+0.02(+0.40%)
Sep 27, 2010
5.922
5.922
5.821
5.827
10,706
-0.11(-1.87%)
Sep 24, 2010
5.846
6.014
5.846
5.939
55,360
+0.19(+3.32%)
Sep 23, 2010
5.783
5.863
5.739
5.748
653
-0.05(-0.87%)
Sep 22, 2010
5.800
5.824
5.744
5.798
14,816
-0.03(-0.47%)
Sep 21, 2010
5.941
5.957
5.825
5.825
35,109
-0.14(-2.32%)
Sep 20, 2010
5.727
5.978
5.693
5.964
61,410
+0.24(+4.14%)
Sep 17, 2010
5.727
5.750
5.671
5.727
59,531
+0.00(+0.00%)
Sep 15, 2010
5.664
5.727
5.609
5.727
72,040
+0.06(+1.07%)
Sep 14, 2010
5.708
5.714
5.634
5.666
22,729
-0.05(-0.84%)
Sep 13, 2010
5.882
5.886
5.695
5.714
107,632
-0.12(-2.12%)
Sep 10, 2010
5.802
5.842
5.748
5.838
19,249
+0.04(+0.72%)
Sep 09, 2010
6.081
6.081
5.737
5.796
17,719
+0.03(+0.47%)
Sep 08, 2010
5.855
5.855
5.725
5.769
8,113
-0.05(-0.87%)
Sep 07, 2010
5.913
5.918
5.819
5.819
815
-0.14(-2.32%)
Sep 03, 2010
5.943
5.968
5.913
5.957
21,065
+0.07(+1.25%)
Sep 02, 2010
5.846
5.884
5.792
5.884
15,059
+0.09(+1.52%)
Sep 01, 2010
5.752
5.796
5.693
5.796
41,240
+0.12(+2.11%)
Aug 31, 2010
5.599
5.695
5.559
5.676
66,243
+0.09(+1.58%)
Aug 30, 2010
5.750
5.752
5.588
5.588
27,563
-0.17(-3.02%)
Aug 27, 2010
5.762
5.771
5.517
5.762
43,809
+0.10(+1.85%)
Aug 26, 2010
5.788
5.788
5.657
5.657
567
-0.12(-2.14%)
Aug 25, 2010
5.527
5.781
5.511
5.781
562
+0.25(+4.55%)
Aug 24, 2010
5.519
5.590
5.494
5.530
2,292
+0.03(+0.50%)
Aug 23, 2010
5.628
5.650
5.502
5.502
46,622
-0.09(-1.58%)
Aug 20, 2010
5.548
5.622
5.548
5.590
63,316
+0.04(+0.76%)
Aug 19, 2010
5.746
5.746
5.548
5.548
848
-0.20(-3.43%)
Aug 18, 2010
5.691
5.779
5.664
5.746
8,580
+0.06(+1.11%)
Aug 17, 2010
5.744
5.781
5.664
5.683
1,358
+0.02(+0.37%)
Aug 16, 2010
5.536
5.664
5.536
5.662
43,185
+0.12(+2.23%)
Aug 13, 2010
5.538
5.666
5.538
5.538
44,663
-0.07(-1.31%)
Aug 12, 2010
5.733
5.788
5.611
5.611
34,704
-0.16(-2.80%)
Aug 11, 2010
5.874
5.943
5.773
5.773
73,966
-0.16(-2.72%)
Aug 10, 2010
5.968
5.968
5.897
5.934
1,053
-0.02(-0.39%)
Aug 09, 2010
6.064
6.064
5.869
5.957
27,849
-0.06(-1.05%)
Aug 06, 2010
6.020
6.020
5.926
6.020
13,810
+0.04(+0.74%)
Aug 05, 2010
6.075
6.075
5.976
5.976
7,970
-0.14(-2.26%)
Aug 04, 2010
6.010
6.115
6.010
6.115
21,347
+0.13(+2.10%)
Aug 03, 2010
6.048
6.148
5.978
5.989
21,061
-0.12(-1.92%)
Aug 02, 2010
6.129
6.129
6.035
6.106
21,185
+0.06(+1.04%)
Jul 30, 2010
6.043
6.180
6.020
6.043
9,105
-0.10(-1.61%)
Jul 29, 2010
6.230
6.304
5.999
6.142
34,637
-0.13(-2.01%)
Jul 28, 2010
6.268
6.316
6.260
6.268
915
+0.02(+0.34%)
Jul 27, 2010
6.199
6.398
6.155
6.247
62,925
-0.00(-0.07%)
Jul 26, 2010
6.301
6.425
6.209
6.251
109,505
-0.00(-0.03%)
Jul 23, 2010
6.232
6.253
5.978
6.253
49,244
-0.03(-0.47%)
Jul 22, 2010
5.970
6.283
5.970
6.283
45,378
+0.37(+6.21%)
Jul 21, 2010
6.094
6.132
5.916
5.916
32,721
-0.15(-2.52%)
Jul 20, 2010
5.978
6.069
5.947
6.069
35,481
+0.04(+0.70%)
Jul 19, 2010
5.970
6.031
5.916
6.027
16,093
+0.06(+0.98%)
Jul 16, 2010
5.968
6.469
5.874
5.968
97,053
-0.49(-7.63%)
Jul 15, 2010
6.654
6.654
6.419
6.461
23,635
-0.16(-2.47%)
Jul 14, 2010
6.696
6.713
6.597
6.625
17,113
-0.06(-0.85%)
Jul 13, 2010
6.681
6.681
5.947
6.681
2,235
+0.34(+5.32%)
Jul 12, 2010
6.536
6.608
6.343
6.343
30,690
-0.26(-4.00%)
Jul 09, 2010
6.608
6.704
5.975
6.608
97,335
+0.47(+7.66%)
Jul 08, 2010
6.138
6.138
6.096
6.138
681
+0.05(+0.76%)
Jul 07, 2010
5.960
6.092
5.947
6.092
36,635
+0.18(+3.09%)
Jul 06, 2010
5.909
6.241
5.869
5.909
1,144
-0.09(-1.54%)
Jul 02, 2010
6.002
6.073
5.947
6.002
67,321
-0.05(-0.80%)
Jul 01, 2010
5.978
6.081
5.895
6.050
29,794
+0.07(+1.19%)
Jun 30, 2010
5.978
6.092
5.960
5.978
2,745
-0.02(-0.35%)
Jun 29, 2010
6.153
6.220
5.993
5.999
49,201
-0.25(-4.03%)
Jun 25, 2010
6.251
6.251
5.771
6.251
321,685
+0.40(+6.81%)
Jun 24, 2010
5.832
5.997
5.817
5.853
15,764
+0.02(+0.32%)
Jun 23, 2010
5.821
5.943
5.821
5.834
40,081
+0.02(+0.29%)
Jun 22, 2010
5.817
6.083
5.815
5.817
662
-0.22(-3.72%)
Jun 21, 2010
6.239
6.239
6.018
6.041
13,762
-0.10(-1.71%)
Jun 18, 2010
6.146
6.278
6.100
6.146
96,395
-0.08(-1.21%)
Jun 17, 2010
6.159
6.281
6.104
6.222
15,016
+0.05(+0.85%)
Jun 16, 2010
6.167
6.264
6.136
6.169
13,090
-0.07(-1.11%)
Jun 15, 2010
6.239
6.285
5.911
6.239
1,148
+0.31(+5.27%)
Jun 14, 2010
6.119
6.119
5.758
5.926
34,942
-0.13(-2.22%)
Jun 11, 2010
6.031
6.062
5.939
6.060
22,548
-0.01(-0.17%)
Jun 10, 2010
6.071
6.144
5.838
6.071
1,067
+0.01(+0.21%)
Jun 09, 2010
5.989
6.180
5.926
6.058
30,538
+0.09(+1.48%)
Jun 08, 2010
6.127
6.127
5.753
5.970
83,887
-0.18(-2.87%)
Jun 07, 2010
6.161
6.383
6.094
6.146
35,996
+0.00(+0.07%)
Jun 04, 2010
6.142
6.358
6.104
6.142
55,684
-0.27(-4.19%)
Jun 03, 2010
6.377
6.534
6.377
6.411
12,914
+0.07(+1.02%)
Jun 02, 2010
6.346
6.346
6.086
6.346
23,649
+0.17(+2.79%)
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.