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
Franklin Universal Trust
(NY:
FT
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
2.845
2.880
2.845
2.867
68,416
+0.01(+0.45%)
May 23, 2011
2.875
2.875
2.845
2.854
188,858
-0.02(-0.75%)
May 20, 2011
2.875
2.875
2.858
2.875
68,780
+0.02(+0.75%)
May 19, 2011
2.858
2.871
2.854
2.854
81,563
-0.01(-0.30%)
May 18, 2011
2.858
2.871
2.854
2.863
74,651
+0.01(+0.45%)
May 17, 2011
2.854
2.863
2.845
2.850
107,795
-0.00(-0.04%)
May 16, 2011
2.841
2.884
2.820
2.851
156,967
-0.01(-0.41%)
May 13, 2011
2.880
2.883
2.841
2.863
117,657
+0.00(+0.15%)
May 12, 2011
2.854
2.858
2.820
2.858
83,771
+0.00(+0.00%)
May 11, 2011
2.858
2.858
2.841
2.858
94,200
+0.02(+0.76%)
May 10, 2011
2.828
2.857
2.820
2.837
81,941
+0.02(+0.61%)
May 09, 2011
2.811
2.824
2.803
2.820
94,151
+0.01(+0.46%)
May 06, 2011
2.798
2.820
2.794
2.807
196,927
+0.01(+0.46%)
May 05, 2011
2.815
2.820
2.794
2.794
111,259
-0.02(-0.61%)
May 04, 2011
2.811
2.820
2.807
2.811
90,051
+0.00(+0.15%)
May 03, 2011
2.815
2.820
2.803
2.807
116,885
+0.00(+0.15%)
May 02, 2011
2.810
2.810
2.798
2.803
163,197
-0.00(-0.08%)
Apr 29, 2011
2.820
2.820
2.798
2.805
54,386
-0.02(-0.53%)
Apr 28, 2011
2.803
2.824
2.798
2.820
71,774
+0.00(+0.15%)
Apr 27, 2011
2.824
2.824
2.807
2.815
55,523
+0.01(+0.27%)
Apr 26, 2011
2.803
2.808
2.792
2.808
29,127
+0.01(+0.30%)
Apr 25, 2011
2.788
2.803
2.778
2.799
89,963
+0.00(+0.00%)
Apr 21, 2011
2.782
2.799
2.765
2.799
154,899
+0.03(+1.23%)
Apr 20, 2011
2.774
2.780
2.765
2.765
35,742
+0.02(+0.62%)
Apr 19, 2011
2.791
2.791
2.744
2.748
134,493
-0.02(-0.77%)
Apr 18, 2011
2.752
2.774
2.748
2.769
128,583
+0.01(+0.46%)
Apr 15, 2011
2.765
2.786
2.748
2.757
117,920
+0.01(+0.47%)
Apr 14, 2011
2.744
2.748
2.735
2.744
90,444
-0.00(-0.16%)
Apr 13, 2011
2.757
2.757
2.746
2.748
36,462
-0.01(-0.31%)
Apr 12, 2011
2.761
2.761
2.735
2.757
101,574
+0.00(+0.15%)
Apr 11, 2011
2.744
2.757
2.740
2.752
60,682
-0.00(-0.15%)
Apr 08, 2011
2.769
2.778
2.748
2.757
63,581
+0.00(+0.00%)
Apr 07, 2011
2.782
2.782
2.752
2.757
41,520
-0.02(-0.76%)
Apr 06, 2011
2.757
2.782
2.757
2.778
62,666
+0.02(+0.61%)
Apr 05, 2011
2.752
2.761
2.752
2.761
63,210
+0.01(+0.31%)
Apr 04, 2011
2.769
2.782
2.752
2.752
83,806
-0.02(-0.62%)
Apr 01, 2011
2.774
2.782
2.757
2.769
47,602
+0.01(+0.31%)
Mar 31, 2011
2.740
2.769
2.740
2.761
94,439
-0.00(-0.15%)
Mar 30, 2011
2.765
2.769
2.752
2.765
96,197
+0.00(+0.15%)
Mar 29, 2011
2.748
2.765
2.740
2.761
98,246
+0.01(+0.45%)
Mar 28, 2011
2.732
2.762
2.732
2.748
78,518
+0.02(+0.76%)
Mar 25, 2011
2.745
2.749
2.728
2.728
80,393
-0.01(-0.31%)
Mar 24, 2011
2.740
2.740
2.728
2.736
41,111
+0.00(+0.15%)
Mar 23, 2011
2.711
2.749
2.711
2.732
67,256
+0.00(+0.16%)
Mar 22, 2011
2.719
2.732
2.698
2.728
57,109
+0.00(+0.16%)
Mar 21, 2011
2.719
2.728
2.702
2.723
81,854
+0.03(+0.94%)
Mar 18, 2011
2.707
2.711
2.677
2.698
82,968
+0.01(+0.31%)
Mar 17, 2011
2.707
2.707
2.660
2.690
83,134
+0.02(+0.63%)
Mar 16, 2011
2.719
2.719
2.673
2.673
216,533
-0.03(-1.10%)
Mar 15, 2011
2.702
2.745
2.698
2.702
103,530
-0.04(-1.54%)
Mar 14, 2011
2.736
2.745
2.711
2.745
79,717
-0.01(-0.31%)
Mar 11, 2011
2.732
2.753
2.732
2.753
24,166
+0.01(+0.46%)
Mar 10, 2011
2.728
2.757
2.728
2.740
48,824
-0.01(-0.31%)
Mar 09, 2011
2.728
2.749
2.728
2.749
26,763
+0.00(+0.15%)
Mar 08, 2011
2.736
2.749
2.711
2.745
101,981
+0.03(+0.93%)
Mar 07, 2011
2.732
2.745
2.719
2.719
120,645
-0.01(-0.31%)
Mar 04, 2011
2.736
2.749
2.728
2.728
52,611
-0.03(-1.07%)
Mar 03, 2011
2.745
2.766
2.732
2.757
131,278
+0.04(+1.40%)
Mar 02, 2011
2.715
2.740
2.715
2.719
78,657
-0.00(-0.16%)
Mar 01, 2011
2.745
2.757
2.723
2.723
33,797
-0.01(-0.30%)
Feb 28, 2011
2.707
2.740
2.707
2.732
79,198
+0.02(+0.61%)
Feb 25, 2011
2.728
2.728
2.703
2.715
78,858
+0.01(+0.31%)
Feb 24, 2011
2.766
2.766
2.702
2.707
109,874
+0.00(+0.12%)
Feb 23, 2011
2.741
2.741
2.703
2.703
94,494
-0.01(-0.31%)
Feb 22, 2011
2.741
2.749
2.703
2.712
173,561
-0.02(-0.62%)
Feb 18, 2011
2.749
2.749
2.724
2.728
148,246
-0.02(-0.77%)
Feb 17, 2011
2.754
2.766
2.733
2.749
152,737
+0.00(+0.00%)
Feb 16, 2011
2.741
2.758
2.737
2.749
102,555
-0.00(-0.15%)
Feb 15, 2011
2.716
2.754
2.716
2.754
106,809
+0.00(+0.15%)
Feb 14, 2011
2.749
2.749
2.724
2.749
75,361
+0.01(+0.46%)
Feb 11, 2011
2.733
2.749
2.733
2.737
78,556
-0.00(-0.02%)
Feb 10, 2011
2.728
2.745
2.724
2.737
64,676
+0.03(+1.10%)
Feb 09, 2011
2.728
2.741
2.707
2.707
82,099
-0.02(-0.77%)
Feb 08, 2011
2.728
2.741
2.716
2.728
76,321
+0.02(+0.62%)
Feb 07, 2011
2.716
2.728
2.695
2.712
175,352
+0.00(+0.00%)
Feb 04, 2011
2.712
2.724
2.699
2.712
57,978
-0.00(-0.02%)
Feb 03, 2011
2.712
2.720
2.695
2.712
141,016
+0.00(+0.02%)
Feb 02, 2011
2.682
2.724
2.678
2.712
109,310
+0.02(+0.78%)
Feb 01, 2011
2.699
2.712
2.691
2.691
124,695
+0.01(+0.31%)
Jan 31, 2011
2.691
2.703
2.678
2.682
111,967
-0.03(-0.93%)
Jan 28, 2011
2.703
2.736
2.691
2.707
129,098
+0.00(+0.00%)
Jan 27, 2011
2.703
2.720
2.695
2.707
116,107
+0.01(+0.28%)
Jan 26, 2011
2.712
2.721
2.696
2.700
125,604
+0.01(+0.31%)
Jan 25, 2011
2.696
2.721
2.691
2.691
106,374
-0.01(-0.31%)
Jan 24, 2011
2.679
2.733
2.679
2.700
175,113
+0.02(+0.78%)
Jan 21, 2011
2.675
2.691
2.675
2.679
102,052
+0.01(+0.47%)
Jan 20, 2011
2.700
2.700
2.666
2.666
151,224
-0.01(-0.29%)
Jan 19, 2011
2.691
2.691
2.666
2.674
50,847
-0.00(-0.07%)
Jan 18, 2011
2.700
2.700
2.666
2.676
146,277
+0.01(+0.20%)
Jan 14, 2011
2.721
2.721
2.669
2.670
89,409
-0.03(-1.24%)
Jan 13, 2011
2.679
2.704
2.670
2.704
109,365
+0.01(+0.47%)
Jan 12, 2011
2.721
2.721
2.679
2.691
88,052
+0.03(+0.94%)
Jan 11, 2011
2.679
2.717
2.658
2.666
294,434
-0.01(-0.31%)
Jan 10, 2011
2.675
2.675
2.654
2.675
116,587
+0.02(+0.63%)
Jan 07, 2011
2.666
2.670
2.645
2.658
85,708
+0.00(+0.16%)
Jan 06, 2011
2.666
2.674
2.641
2.654
104,687
-0.00(-0.16%)
Jan 05, 2011
2.641
2.679
2.641
2.658
153,714
+0.00(+0.16%)
Jan 04, 2011
2.658
2.670
2.637
2.654
120,407
+0.01(+0.48%)
Jan 03, 2011
2.641
2.662
2.637
2.641
93,702
-0.01(-0.32%)
Dec 31, 2010
2.675
2.675
2.649
2.650
107,375
+0.01(+0.48%)
Dec 30, 2010
2.658
2.658
2.637
2.637
81,771
-0.01(-0.47%)
Dec 29, 2010
2.666
2.666
2.633
2.650
73,600
+0.02(+0.76%)
Dec 28, 2010
2.646
2.654
2.624
2.629
100,660
+0.00(+0.00%)
Dec 27, 2010
2.609
2.642
2.604
2.629
159,665
+0.03(+1.28%)
Dec 23, 2010
2.663
2.663
2.592
2.596
245,974
-0.03(-1.11%)
Dec 22, 2010
2.592
2.658
2.592
2.625
56,692
+0.02(+0.96%)
Dec 21, 2010
2.638
2.638
2.596
2.600
111,990
-0.01(-0.48%)
Dec 20, 2010
2.592
2.642
2.592
2.613
90,726
+0.00(+0.00%)
Dec 17, 2010
2.638
2.650
2.600
2.613
76,473
-0.01(-0.32%)
Dec 16, 2010
2.580
2.625
2.580
2.621
172,411
+0.04(+1.61%)
Dec 15, 2010
2.546
2.588
2.505
2.580
228,149
+0.00(+0.16%)
Dec 14, 2010
2.600
2.600
2.559
2.575
119,629
-0.01(-0.32%)
Dec 13, 2010
2.600
2.605
2.563
2.584
111,692
-0.02(-0.64%)
Dec 10, 2010
2.604
2.625
2.567
2.600
103,989
-0.01(-0.48%)
Dec 09, 2010
2.663
2.663
2.596
2.613
95,644
-0.02(-0.79%)
Dec 08, 2010
2.654
2.659
2.613
2.634
113,545
-0.01(-0.39%)
Dec 07, 2010
2.654
2.654
2.621
2.644
38,408
-0.01(-0.24%)
Dec 06, 2010
2.629
2.713
2.629
2.650
110,889
+0.02(+0.79%)
Dec 03, 2010
2.634
2.663
2.629
2.629
79,677
-0.01(-0.57%)
Dec 02, 2010
2.638
2.650
2.625
2.644
38,187
+0.02(+0.73%)
Dec 01, 2010
2.634
2.639
2.621
2.625
81,523
-0.01(-0.31%)
Nov 30, 2010
2.629
2.642
2.621
2.633
88,306
-0.00(-0.01%)
Nov 29, 2010
2.654
2.654
2.629
2.634
159,708
-0.02(-0.78%)
Nov 26, 2010
2.642
2.659
2.642
2.654
16,644
+0.00(+0.08%)
Nov 24, 2010
2.655
2.652
2.652
2.652
64,479
+0.02(+0.67%)
Nov 23, 2010
2.650
2.659
2.618
2.635
86,228
-0.02(-0.61%)
Nov 22, 2010
2.647
2.672
2.626
2.651
223,532
-0.03(-1.10%)
Nov 19, 2010
2.639
2.688
2.635
2.680
90,950
+0.02(+0.68%)
Nov 18, 2010
2.635
2.675
2.635
2.662
114,036
+0.05(+1.92%)
Nov 17, 2010
2.577
2.630
2.577
2.612
64,709
+0.02(+0.80%)
Nov 16, 2010
2.651
2.651
2.548
2.591
226,431
-0.08(-2.88%)
Nov 15, 2010
2.717
2.717
2.568
2.668
310,948
-0.02(-0.92%)
Nov 12, 2010
2.713
2.721
2.659
2.692
160,508
-0.02(-0.76%)
Nov 11, 2010
2.721
2.726
2.688
2.713
74,596
-0.02(-0.91%)
Nov 10, 2010
2.730
2.742
2.697
2.738
41,149
-0.00(-0.15%)
Nov 09, 2010
2.738
2.759
2.721
2.742
89,033
+0.01(+0.30%)
Nov 08, 2010
2.734
2.746
2.721
2.734
73,179
+0.01(+0.46%)
Nov 05, 2010
2.721
2.734
2.697
2.721
89,214
-0.01(-0.45%)
Nov 04, 2010
2.709
2.750
2.705
2.734
136,878
+0.01(+0.46%)
Nov 03, 2010
2.717
2.737
2.697
2.721
53,343
+0.02(+0.77%)
Nov 02, 2010
2.713
2.713
2.701
2.701
84,497
-0.02(-0.61%)
Nov 01, 2010
2.713
2.721
2.692
2.717
91,608
-0.00(-0.00%)
Oct 29, 2010
2.726
2.726
2.705
2.717
96,603
+0.01(+0.31%)
Oct 28, 2010
2.709
2.721
2.692
2.709
73,128
+0.01(+0.46%)
Oct 27, 2010
2.709
2.726
2.692
2.697
116,432
+0.01(+0.43%)
Oct 25, 2010
2.693
2.697
2.673
2.685
70,594
+0.01(+0.43%)
Oct 22, 2010
2.693
2.693
2.648
2.673
96,568
-0.00(-0.05%)
Oct 21, 2010
2.697
2.697
2.669
2.675
162,731
-0.01(-0.38%)
Oct 20, 2010
2.664
2.685
2.656
2.685
76,825
+0.03(+1.24%)
Oct 19, 2010
2.656
2.673
2.648
2.652
119,054
-0.02(-0.77%)
Oct 18, 2010
2.664
2.685
2.652
2.673
113,288
+0.01(+0.31%)
Oct 15, 2010
2.689
2.689
2.660
2.664
60,282
-0.01(-0.31%)
Oct 14, 2010
2.673
2.692
2.660
2.673
80,461
-0.01(-0.31%)
Oct 13, 2010
2.677
2.685
2.664
2.681
185,461
+0.02(+0.62%)
Oct 12, 2010
2.660
2.685
2.648
2.664
217,002
+0.00(+0.00%)
Oct 11, 2010
2.689
2.693
2.656
2.664
73,826
-0.01(-0.31%)
Oct 08, 2010
2.673
2.685
2.660
2.673
142,292
-0.01(-0.46%)
Oct 07, 2010
2.669
2.685
2.656
2.685
106,223
+0.02(+0.77%)
Oct 06, 2010
2.656
2.682
2.656
2.664
84,130
-0.01(-0.31%)
Oct 05, 2010
2.664
2.673
2.656
2.673
114,883
-0.01(-0.31%)
Oct 04, 2010
2.673
2.703
2.656
2.681
85,371
+0.00(+0.00%)
Oct 01, 2010
2.681
2.714
2.664
2.681
62,454
+0.00(+0.00%)
Sep 30, 2010
2.706
2.706
2.652
2.681
92,859
+0.03(+1.09%)
Sep 29, 2010
2.685
2.701
2.644
2.652
93,358
-0.01(-0.46%)
Sep 28, 2010
2.677
2.681
2.648
2.664
115,557
+0.02(+0.75%)
Sep 27, 2010
2.665
2.665
2.628
2.645
149,694
+0.00(+0.15%)
Sep 24, 2010
2.694
2.714
2.624
2.641
250,085
-0.05(-1.97%)
Sep 23, 2010
2.653
2.694
2.633
2.694
106,726
+0.04(+1.38%)
Sep 22, 2010
2.637
2.657
2.618
2.657
99,678
+0.03(+1.25%)
Sep 21, 2010
2.612
2.624
2.592
2.624
158,176
+0.03(+1.10%)
Sep 20, 2010
2.612
2.616
2.590
2.596
100,387
-0.02(-0.78%)
Sep 17, 2010
2.616
2.646
2.616
2.616
144,050
-0.02(-0.62%)
Sep 15, 2010
2.653
2.653
2.596
2.632
220,620
+0.00(+0.00%)
Sep 14, 2010
2.612
2.636
2.596
2.632
166,115
+0.03(+1.26%)
Sep 13, 2010
2.616
2.616
2.574
2.600
220,082
+0.00(+0.00%)
Sep 10, 2010
2.575
2.604
2.555
2.600
234,078
+0.03(+1.11%)
Sep 09, 2010
2.587
2.587
2.555
2.571
78,441
+0.00(+0.16%)
Sep 08, 2010
2.559
2.596
2.551
2.567
95,690
+0.02(+0.80%)
Sep 07, 2010
2.563
2.563
2.547
2.547
53,776
-0.02(-0.64%)
Sep 03, 2010
3.270
2.571
2.555
2.563
66,607
+0.00(+0.00%)
Sep 02, 2010
2.547
2.563
2.534
2.563
105,598
+0.00(+0.00%)
Sep 01, 2010
2.555
2.563
2.540
2.563
130,781
+0.02(+0.64%)
Aug 31, 2010
2.608
2.608
2.522
2.547
112,411
-0.01(-0.29%)
Aug 30, 2010
2.600
2.600
2.534
2.554
72,051
-0.02(-0.82%)
Aug 27, 2010
2.575
2.579
2.547
2.575
81,773
+0.02(+0.61%)
Aug 26, 2010
2.560
2.580
2.531
2.560
121,439
+0.00(+0.16%)
Aug 25, 2010
2.527
2.568
2.527
2.556
107,996
-0.01(-0.32%)
Aug 24, 2010
2.535
2.564
2.519
2.564
65,604
+0.02(+0.80%)
Aug 23, 2010
2.523
2.568
2.523
2.543
150,394
+0.02(+0.97%)
Aug 20, 2010
2.523
2.539
2.511
2.519
154,898
-0.02(-0.80%)
Aug 19, 2010
2.556
2.580
2.539
2.539
191,043
-0.02(-0.79%)
Aug 18, 2010
2.564
2.568
2.547
2.560
102,609
+0.01(+0.48%)
Aug 17, 2010
2.576
2.588
2.547
2.547
188,132
-0.02(-0.63%)
Aug 16, 2010
2.539
2.588
2.527
2.564
252,313
+0.01(+0.32%)
Aug 13, 2010
2.556
2.556
2.535
2.556
85,577
+0.01(+0.32%)
Aug 12, 2010
2.539
2.556
2.519
2.547
119,781
+0.02(+0.96%)
Aug 11, 2010
2.543
2.555
2.519
2.523
139,414
-0.04(-1.43%)
Aug 10, 2010
2.572
2.576
2.543
2.560
136,419
+0.00(+0.00%)
Aug 09, 2010
2.584
2.608
2.556
2.560
193,588
-0.03(-1.25%)
Aug 06, 2010
2.592
2.645
2.547
2.592
191,125
+0.04(+1.43%)
Aug 05, 2010
2.560
2.560
2.531
2.556
77,332
+0.01(+0.32%)
Aug 04, 2010
2.547
2.547
2.528
2.547
75,163
+0.01(+0.48%)
Aug 03, 2010
2.535
2.551
2.527
2.535
79,872
-0.01(-0.32%)
Aug 02, 2010
2.572
2.572
2.539
2.543
101,417
-0.02(-0.64%)
Jul 30, 2010
2.560
2.560
2.511
2.560
95,267
+0.03(+1.29%)
Jul 29, 2010
2.519
2.535
2.503
2.527
133,376
+0.01(+0.32%)
Jul 28, 2010
2.519
2.531
2.511
2.519
66,510
+0.02(+0.62%)
Jul 27, 2010
2.524
2.524
2.496
2.504
122,746
-0.01(-0.32%)
Jul 26, 2010
2.483
2.516
2.483
2.512
63,941
+0.02(+0.65%)
Jul 23, 2010
2.471
2.496
2.471
2.496
60,964
+0.01(+0.32%)
Jul 22, 2010
2.516
2.516
2.479
2.487
184,398
+0.02(+0.65%)
Jul 21, 2010
2.447
2.471
2.443
2.471
124,519
+0.01(+0.49%)
Jul 20, 2010
2.427
2.471
2.423
2.459
196,008
+0.05(+2.01%)
Jul 19, 2010
2.443
2.451
2.407
2.411
109,920
-0.03(-1.32%)
Jul 16, 2010
2.443
2.463
2.419
2.443
145,717
+0.03(+1.17%)
Jul 15, 2010
2.463
2.471
2.407
2.415
116,193
-0.02(-0.66%)
Jul 14, 2010
2.435
2.439
2.399
2.431
127,750
-0.00(-0.17%)
Jul 13, 2010
2.395
2.443
2.395
2.435
153,267
+0.04(+1.69%)
Jul 12, 2010
2.399
2.403
2.374
2.395
66,375
+0.01(+0.51%)
Jul 09, 2010
2.382
2.410
2.366
2.382
86,374
+0.01(+0.51%)
Jul 08, 2010
2.342
2.370
2.342
2.370
61,529
+0.03(+1.21%)
Jul 07, 2010
2.306
2.387
2.306
2.342
122,446
+0.02(+1.02%)
Jul 06, 2010
2.342
2.350
2.306
2.318
60,743
-0.00(-0.15%)
Jul 02, 2010
2.322
2.350
2.322
2.322
69,349
-0.04(-1.54%)
Jul 01, 2010
2.334
2.378
2.334
2.358
55,437
+0.02(+0.69%)
Jun 30, 2010
2.378
2.378
2.330
2.342
107,815
-0.04(-1.53%)
Jun 29, 2010
2.391
2.411
2.350
2.378
66,689
-0.04(-1.54%)
Jun 25, 2010
2.416
2.420
2.371
2.416
93,801
+0.02(+0.84%)
Jun 24, 2010
2.343
2.408
2.343
2.396
84,685
+0.04(+1.70%)
Jun 23, 2010
2.371
2.387
2.342
2.355
132,534
-0.02(-0.68%)
Jun 22, 2010
2.408
2.408
2.367
2.371
142,725
-0.02(-1.00%)
Jun 21, 2010
2.355
2.396
2.355
2.396
159,093
+0.03(+1.19%)
Jun 18, 2010
2.367
2.383
2.331
2.367
211,017
+0.04(+1.55%)
Jun 17, 2010
2.331
2.359
2.331
2.331
77,523
-0.01(-0.34%)
Jun 16, 2010
2.347
2.388
2.327
2.339
233,818
-0.03(-1.35%)
Jun 15, 2010
2.388
2.396
2.351
2.371
75,300
+0.02(+0.72%)
Jun 14, 2010
2.343
2.388
2.319
2.355
107,254
+0.02(+1.00%)
Jun 11, 2010
2.307
2.355
2.305
2.331
92,030
+0.02(+1.04%)
Jun 10, 2010
2.303
2.343
2.283
2.307
135,241
+0.03(+1.23%)
Jun 09, 2010
2.303
2.303
2.267
2.279
110,618
-0.02(-0.70%)
Jun 08, 2010
2.307
2.347
2.283
2.295
139,592
-0.02(-0.69%)
Jun 07, 2010
2.295
2.335
2.287
2.311
185,071
+0.02(+0.70%)
Jun 04, 2010
2.295
2.347
2.283
2.295
55,983
+0.00(+0.00%)
Jun 03, 2010
2.295
2.313
2.295
2.295
62,051
-0.01(-0.52%)
Jun 02, 2010
2.283
2.323
2.283
2.307
70,390
+0.00(+0.00%)
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.