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
Ameriserv Financial
(NQ:
ASRV
)
2.500
+0.150 (+6.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
1.369
1.517
1.361
1.517
1,671
+0.09(+5.98%)
May 27, 2010
1.400
1.431
1.322
1.431
3,555
+0.00(+0.00%)
May 26, 2010
1.392
1.501
1.385
1.431
4,755
+0.02(+1.66%)
May 25, 2010
1.509
1.525
1.330
1.408
7,772
-0.05(-3.21%)
May 24, 2010
1.346
1.462
1.322
1.455
19,990
+0.12(+8.72%)
May 21, 2010
1.338
1.361
1.330
1.338
1,570
-0.01(-0.58%)
May 19, 2010
1.431
1.346
1.346
1.346
19,669
-0.11(-7.45%)
May 18, 2010
1.517
1.525
1.439
1.454
5,396
-0.09(-5.60%)
May 17, 2010
1.560
1.560
1.478
1.540
6,105
-0.04(-2.41%)
May 14, 2010
1.595
1.602
1.540
1.578
19,711
-0.06(-3.38%)
May 13, 2010
1.634
1.641
1.595
1.634
3,842
+0.00(+0.00%)
May 12, 2010
1.657
1.672
1.602
1.634
4,054
-0.05(-2.78%)
May 11, 2010
1.688
1.688
1.680
1.680
1,585
+0.00(+0.00%)
May 10, 2010
1.719
1.719
1.680
1.680
5,520
+0.00(+0.00%)
May 07, 2010
1.696
1.750
1.680
1.680
2,314
-0.07(-4.00%)
May 06, 2010
1.704
1.750
1.696
1.750
18,208
+0.03(+1.81%)
May 05, 2010
1.766
1.766
1.680
1.719
25,959
-0.15(-7.92%)
May 04, 2010
1.719
1.867
1.704
1.867
12,781
+0.12(+7.14%)
May 03, 2010
1.742
1.750
1.618
1.742
44,106
+0.00(+0.00%)
Apr 30, 2010
1.859
1.859
1.719
1.742
28,425
-0.04(-2.18%)
Apr 29, 2010
1.879
1.879
1.766
1.781
3,363
+0.08(+4.57%)
Apr 28, 2010
1.657
1.828
1.657
1.704
20,004
+0.05(+3.30%)
Apr 27, 2010
1.711
1.804
1.649
1.649
21,565
-0.06(-3.72%)
Apr 26, 2010
1.937
1.937
1.649
1.713
37,983
-0.08(-4.26%)
Apr 23, 2010
1.844
1.844
1.750
1.789
31,040
-0.03(-1.71%)
Apr 22, 2010
1.867
1.867
1.750
1.820
37,470
-0.12(-6.02%)
Apr 21, 2010
1.571
1.945
1.571
1.937
143,755
+0.38(+24.50%)
Apr 20, 2010
1.657
1.665
1.532
1.556
54,420
-0.16(-9.09%)
Apr 19, 2010
1.820
1.820
1.657
1.711
7,501
-0.12(-6.38%)
Apr 16, 2010
1.556
1.844
1.525
1.828
45,263
+0.21(+13.31%)
Apr 15, 2010
1.649
1.665
1.532
1.613
5,525
-0.02(-1.24%)
Apr 14, 2010
1.680
1.680
1.556
1.634
11,129
+0.08(+5.00%)
Apr 13, 2010
1.525
1.602
1.525
1.556
15,120
+0.03(+2.04%)
Apr 12, 2010
1.705
1.711
1.525
1.525
30,390
-0.19(-10.90%)
Apr 09, 2010
1.812
1.812
1.641
1.711
45,712
+0.02(+0.92%)
Apr 08, 2010
1.781
1.797
1.657
1.696
24,437
+0.03(+1.87%)
Apr 07, 2010
1.657
1.742
1.641
1.665
90,328
+0.01(+0.47%)
Apr 06, 2010
1.789
1.812
1.641
1.657
47,266
-0.05(-3.18%)
Apr 05, 2010
1.789
1.921
1.564
1.711
238,323
-0.02(-1.35%)
Apr 01, 2010
1.361
1.735
1.735
1.735
181,780
+0.44(+33.53%)
Mar 31, 2010
1.361
1.361
1.291
1.299
18,207
-0.05(-3.59%)
Mar 30, 2010
1.361
1.361
1.347
1.347
3,603
-0.04(-2.69%)
Mar 29, 2010
1.486
1.532
1.385
1.385
8,507
-0.09(-6.32%)
Mar 26, 2010
1.478
1.517
1.478
1.478
11,280
+0.02(+1.60%)
Mar 25, 2010
1.400
1.455
1.400
1.455
7,966
+0.01(+0.86%)
Mar 24, 2010
1.517
1.517
1.377
1.442
12,724
-0.06(-3.78%)
Mar 23, 2010
1.486
1.501
1.470
1.499
1,799
+0.03(+1.96%)
Mar 22, 2010
1.641
1.641
1.431
1.470
18,586
-0.19(-11.27%)
Mar 19, 2010
1.400
1.984
1.353
1.657
11,076
+0.26(+18.33%)
Mar 18, 2010
1.299
1.455
1.299
1.400
37,988
+0.04(+2.86%)
Mar 17, 2010
1.338
1.447
1.237
1.361
44,133
+0.05(+4.17%)
Mar 16, 2010
1.338
1.338
1.299
1.307
2,005
-0.05(-4.00%)
Mar 15, 2010
1.291
1.361
1.268
1.361
46,017
+0.04(+2.94%)
Mar 12, 2010
1.252
1.322
1.229
1.322
15,772
+0.08(+6.25%)
Mar 11, 2010
1.260
1.260
1.229
1.245
8,639
-0.04(-3.03%)
Mar 10, 2010
1.291
1.315
1.264
1.283
169,582
+0.00(+0.00%)
Mar 09, 2010
1.455
1.455
1.182
1.283
18,936
-0.17(-11.76%)
Mar 08, 2010
1.245
1.455
1.245
1.455
14,037
+0.24(+19.87%)
Mar 05, 2010
1.245
1.322
1.213
1.213
12,679
-0.03(-2.50%)
Mar 04, 2010
1.299
1.299
1.228
1.245
32,073
-0.08(-5.88%)
Mar 03, 2010
1.175
1.322
1.175
1.322
34,004
+0.12(+9.68%)
Mar 02, 2010
1.175
1.237
1.167
1.206
17,105
+0.03(+2.66%)
Mar 01, 2010
1.136
1.175
1.112
1.175
25,540
-0.02(-1.31%)
Feb 26, 2010
1.190
1.190
1.190
1.190
514
+0.02(+1.32%)
Feb 25, 2010
1.175
1.206
1.175
1.175
20,312
-0.03(-2.58%)
Feb 24, 2010
1.206
1.229
1.190
1.206
30,471
+0.02(+1.31%)
Feb 23, 2010
1.206
1.213
1.190
1.190
3,085
-0.02(-1.28%)
Feb 22, 2010
1.175
1.206
1.136
1.206
6,947
+0.02(+1.29%)
Feb 19, 2010
1.175
1.260
1.167
1.190
56,662
+0.02(+2.01%)
Feb 18, 2010
1.167
1.175
1.166
1.167
11,991
-0.00(-0.01%)
Feb 17, 2010
1.105
1.167
1.105
1.167
20,309
+0.01(+0.68%)
Feb 16, 2010
1.128
1.159
1.097
1.159
10,767
+0.02(+2.06%)
Feb 12, 2010
1.089
1.136
1.136
1.136
19,283
+0.03(+2.82%)
Feb 11, 2010
1.112
1.143
1.097
1.105
24,441
+0.00(+0.00%)
Feb 10, 2010
1.089
1.105
1.089
1.105
17,946
-0.01(-0.70%)
Feb 09, 2010
1.112
1.128
1.089
1.112
69,103
+0.01(+0.70%)
Feb 08, 2010
1.091
1.151
1.089
1.105
31,838
-0.02(-2.07%)
Feb 05, 2010
1.136
1.165
1.128
1.128
1,928
-0.04(-3.33%)
Feb 04, 2010
1.143
1.167
1.097
1.167
44,776
+0.01(+0.67%)
Feb 03, 2010
1.171
1.171
1.159
1.159
1,547
+0.00(+0.00%)
Feb 02, 2010
1.128
1.159
1.128
1.159
9,641
-0.02(-1.97%)
Feb 01, 2010
1.136
1.182
1.136
1.182
771
+0.04(+3.40%)
Jan 29, 2010
1.182
1.182
1.136
1.143
5,278
-0.06(-5.16%)
Jan 28, 2010
1.167
1.206
1.167
1.206
18,279
+0.04(+3.33%)
Jan 27, 2010
1.245
1.245
1.167
1.167
21,357
-0.08(-6.25%)
Jan 26, 2010
1.245
1.252
1.182
1.245
84,082
+0.07(+5.96%)
Jan 25, 2010
1.182
1.182
1.128
1.175
8,583
+0.03(+2.72%)
Jan 22, 2010
1.159
1.159
1.128
1.143
20,826
-0.02(-1.34%)
Jan 21, 2010
1.167
1.167
1.143
1.159
3,213
-0.00(-0.33%)
Jan 20, 2010
1.167
1.167
1.159
1.163
4,694
+0.01(+1.01%)
Jan 19, 2010
1.198
1.244
1.151
1.151
20,252
-0.05(-3.90%)
Jan 15, 2010
1.182
1.198
1.198
1.198
1,285
-0.04(-3.14%)
Jan 14, 2010
1.221
1.252
1.182
1.237
14,967
-0.01(-0.63%)
Jan 13, 2010
1.221
1.283
1.221
1.245
1,361
+0.02(+1.91%)
Jan 12, 2010
1.213
1.276
1.213
1.221
4,887
-0.04(-3.09%)
Jan 11, 2010
1.252
1.283
1.221
1.260
13,321
+0.01(+0.62%)
Jan 08, 2010
1.167
1.276
1.159
1.252
11,640
+0.09(+7.33%)
Jan 07, 2010
1.167
1.182
1.159
1.167
9,053
-0.07(-5.66%)
Jan 06, 2010
1.159
1.268
1.151
1.237
84,316
+0.07(+6.00%)
Jan 05, 2010
1.175
1.221
1.167
1.167
14,696
-0.02(-1.32%)
Jan 04, 2010
1.276
1.276
1.182
1.182
1,972
-0.12(-8.98%)
Dec 31, 2009
1.182
1.299
1.299
1.299
32,139
+0.09(+7.09%)
Dec 30, 2009
1.167
1.245
1.136
1.213
30,732
+0.08(+6.81%)
Dec 29, 2009
1.245
1.245
1.136
1.136
8,723
-0.14(-10.98%)
Dec 28, 2009
1.272
1.276
1.120
1.276
49,009
+0.01(+0.61%)
Dec 24, 2009
1.198
1.268
1.198
1.268
9,046
+0.06(+5.30%)
Dec 23, 2009
1.217
1.237
1.167
1.204
7,841
-0.03(-2.64%)
Dec 22, 2009
1.175
1.237
1.167
1.237
17,348
+0.09(+8.16%)
Dec 21, 2009
1.245
1.400
1.120
1.143
356,832
-0.14(-10.91%)
Dec 18, 2009
1.276
1.315
1.206
1.283
17,590
-0.04(-3.00%)
Dec 17, 2009
1.190
1.346
1.167
1.323
23,232
+0.16(+13.41%)
Dec 16, 2009
1.167
1.175
1.167
1.167
4,028
+0.00(+0.00%)
Dec 15, 2009
1.175
1.283
1.167
1.167
14,236
-0.15(-11.24%)
Dec 14, 2009
1.245
1.315
1.167
1.315
12,701
+0.08(+6.29%)
Dec 11, 2009
1.218
1.237
1.175
1.237
3,111
+0.03(+2.58%)
Dec 10, 2009
1.175
1.206
1.175
1.206
2,325
+0.03(+2.65%)
Dec 09, 2009
1.206
1.206
1.175
1.175
2,103
-0.06(-5.03%)
Dec 08, 2009
1.182
1.237
1.175
1.237
5,602
-0.04(-3.47%)
Dec 07, 2009
1.221
1.306
1.120
1.281
38,232
+0.07(+5.58%)
Dec 04, 2009
1.291
1.353
1.213
1.213
4,178
-0.08(-6.02%)
Dec 03, 2009
1.369
1.369
1.260
1.291
5,859
+0.00(+0.00%)
Dec 02, 2009
1.237
1.307
1.097
1.291
59,767
-0.02(-1.78%)
Dec 01, 2009
1.194
1.346
1.190
1.315
10,027
+0.06(+4.97%)
Nov 30, 2009
1.167
1.252
1.151
1.252
14,897
+0.05(+3.87%)
Nov 27, 2009
1.221
1.229
1.206
1.206
4,113
-0.12(-8.82%)
Nov 25, 2009
1.159
1.330
1.159
1.322
22,100
+0.16(+13.55%)
Nov 24, 2009
1.330
1.330
1.159
1.165
20,168
-0.10(-7.58%)
Nov 20, 2009
1.190
1.260
1.260
1.260
15,941
+0.09(+7.29%)
Nov 19, 2009
1.322
1.326
1.167
1.175
16,938
-0.15(-11.18%)
Nov 18, 2009
1.361
1.361
1.322
1.322
6,929
+0.00(+0.00%)
Nov 17, 2009
1.330
1.431
1.322
1.322
8,852
-0.07(-5.34%)
Nov 16, 2009
1.175
1.397
1.175
1.397
3,788
-0.04(-2.92%)
Nov 13, 2009
1.400
1.478
1.330
1.439
30,124
+0.04(+2.78%)
Nov 12, 2009
1.361
1.400
1.322
1.400
23,429
+0.15(+11.80%)
Nov 11, 2009
1.322
1.361
1.245
1.252
6,245
-0.07(-5.29%)
Nov 10, 2009
1.330
1.346
1.322
1.322
13,468
-0.04(-2.86%)
Nov 09, 2009
1.330
1.361
1.330
1.361
12,821
+0.10(+8.02%)
Nov 06, 2009
1.260
1.260
1.260
1.260
2,956
+0.00(+0.00%)
Nov 05, 2009
1.346
1.353
1.260
1.260
1,205
-0.06(-4.71%)
Nov 04, 2009
1.283
1.361
1.283
1.322
4,499
+0.04(+3.03%)
Nov 03, 2009
1.260
1.284
1.260
1.283
3,471
-0.04(-2.83%)
Nov 02, 2009
1.338
1.353
1.283
1.321
13,408
-0.04(-2.97%)
Oct 30, 2009
1.361
1.369
1.361
1.361
2,185
+0.04(+2.94%)
Oct 29, 2009
1.322
1.322
1.322
1.322
385
-0.14(-9.33%)
Oct 27, 2009
1.458
1.458
1.458
1.458
0
+0.10(+7.14%)
Oct 26, 2009
1.400
1.400
1.338
1.361
14,141
-0.04(-2.78%)
Oct 23, 2009
1.400
1.525
1.400
1.400
12,450
+0.00(+0.00%)
Oct 22, 2009
1.408
1.408
1.400
1.400
257
-0.03(-2.17%)
Oct 21, 2009
1.494
1.501
1.400
1.431
12,311
-0.09(-5.64%)
Oct 20, 2009
1.416
1.517
1.408
1.517
12,461
+0.08(+5.40%)
Oct 19, 2009
1.447
1.486
1.439
1.439
3,471
-0.09(-6.09%)
Oct 16, 2009
1.400
1.532
1.400
1.532
514
+0.13(+9.44%)
Oct 15, 2009
1.416
1.416
1.400
1.400
2,846
-0.03(-2.03%)
Oct 14, 2009
1.429
1.429
1.429
1.429
222
-0.00(-0.15%)
Oct 13, 2009
1.431
1.431
1.431
1.431
257
+0.02(+1.66%)
Oct 12, 2009
1.517
1.548
1.400
1.408
15,150
-0.07(-4.74%)
Oct 09, 2009
1.462
1.548
1.439
1.478
8,903
+0.01(+0.78%)
Oct 08, 2009
1.439
1.470
1.409
1.466
24,325
-0.01(-0.52%)
Oct 07, 2009
1.455
1.478
1.439
1.474
9,044
-0.02(-1.40%)
Oct 06, 2009
1.447
1.495
1.447
1.495
1,426
+0.06(+3.89%)
Oct 05, 2009
1.447
1.447
1.439
1.439
48,916
-0.03(-2.12%)
Oct 02, 2009
1.486
1.555
1.412
1.470
11,476
-0.01(-0.53%)
Oct 01, 2009
1.478
1.478
1.478
1.478
128
+0.08(+5.56%)
Sep 30, 2009
1.462
1.462
1.400
1.400
773
-0.04(-2.81%)
Sep 29, 2009
1.451
1.455
1.439
1.441
3,895
-0.04(-2.53%)
Sep 28, 2009
1.439
1.478
1.439
1.478
4,112
+0.02(+1.06%)
Sep 25, 2009
1.478
1.478
1.439
1.462
10,798
-0.09(-5.52%)
Sep 22, 2009
1.556
1.548
1.548
1.548
6,042
+0.05(+3.65%)
Sep 21, 2009
1.618
1.618
1.462
1.494
4,855
-0.13(-8.13%)
Sep 18, 2009
1.431
1.750
1.361
1.626
28,372
+0.15(+9.88%)
Sep 17, 2009
1.517
1.517
1.439
1.480
15,142
+0.00(+0.11%)
Sep 16, 2009
1.509
1.509
1.478
1.478
8,414
-0.02(-1.04%)
Sep 15, 2009
1.509
1.517
1.494
1.494
8,727
-0.01(-0.72%)
Sep 14, 2009
1.494
1.517
1.478
1.504
7,584
-0.01(-0.69%)
Sep 11, 2009
1.517
1.517
1.515
1.515
2,434
-0.00(-0.13%)
Sep 10, 2009
1.587
1.587
1.517
1.517
2,544
-0.02(-1.02%)
Sep 09, 2009
1.517
1.579
1.517
1.532
1,542
+0.02(+1.03%)
Sep 08, 2009
1.626
1.626
1.517
1.517
3,599
-0.03(-2.01%)
Sep 04, 2009
1.595
1.595
1.548
1.548
3,332
-0.05(-2.93%)
Sep 03, 2009
1.556
1.602
1.556
1.595
12,084
+0.04(+2.50%)
Sep 02, 2009
1.517
1.634
1.517
1.556
47,854
+0.04(+2.46%)
Sep 01, 2009
1.556
1.564
1.494
1.518
23,335
-0.05(-2.89%)
Aug 31, 2009
1.532
1.564
1.494
1.564
62,220
+0.05(+3.08%)
Aug 28, 2009
1.470
1.517
1.470
1.517
33,971
+0.08(+5.40%)
Aug 27, 2009
1.346
1.478
1.346
1.439
28,975
+0.09(+6.63%)
Aug 26, 2009
1.423
1.423
1.322
1.350
1,478
+0.06(+4.52%)
Aug 25, 2009
1.221
1.400
1.221
1.291
9,497
-0.16(-11.23%)
Aug 24, 2009
1.470
1.478
1.455
1.455
6,684
+0.02(+1.08%)
Aug 21, 2009
1.369
1.478
1.361
1.439
39,344
+0.07(+5.11%)
Aug 20, 2009
1.361
1.377
1.361
1.369
58,592
+0.01(+0.57%)
Aug 19, 2009
1.346
1.361
1.346
1.361
5,563
+0.02(+1.42%)
Aug 18, 2009
1.283
1.346
1.283
1.342
1,780
+0.04(+2.71%)
Aug 17, 2009
1.322
1.346
1.307
1.307
731
-0.02(-1.18%)
Aug 13, 2009
1.322
1.322
1.322
1.322
6,299
+0.04(+3.03%)
Aug 12, 2009
1.315
1.315
1.283
1.283
1,763
-0.06(-4.62%)
Aug 11, 2009
1.307
1.369
1.283
1.346
5,875
+0.04(+3.35%)
Aug 10, 2009
1.268
1.322
1.112
1.302
21,418
+0.03(+2.70%)
Aug 07, 2009
1.307
1.307
1.268
1.268
6,913
-0.05(-4.12%)
Aug 06, 2009
1.361
1.361
1.315
1.322
2,582
-0.10(-7.10%)
Aug 05, 2009
1.361
1.423
1.353
1.423
3,108
+0.05(+3.98%)
Aug 04, 2009
1.268
1.369
1.268
1.369
30,316
+0.05(+4.14%)
Aug 03, 2009
1.291
1.315
1.291
1.315
2,314
+0.02(+1.80%)
Jul 31, 2009
1.352
1.369
1.291
1.291
10,886
+0.01(+0.61%)
Jul 30, 2009
1.283
1.283
1.283
1.283
642
+0.00(+0.00%)
Jul 29, 2009
1.305
1.305
1.283
1.283
6,235
-0.09(-6.25%)
Jul 28, 2009
1.283
1.369
1.173
1.369
10,627
+0.12(+10.00%)
Jul 27, 2009
1.193
1.245
1.167
1.245
6,042
-0.05(-4.19%)
Jul 24, 2009
1.260
1.299
1.260
1.299
1,992
+0.10(+8.44%)
Jul 23, 2009
1.175
1.321
1.167
1.198
4,332
-0.13(-9.57%)
Jul 22, 2009
1.330
1.338
1.322
1.325
7,748
-0.02(-1.56%)
Jul 21, 2009
1.346
1.346
1.346
1.346
6,684
-0.02(-1.14%)
Jul 20, 2009
1.369
1.369
1.307
1.361
9,691
-0.01(-0.57%)
Jul 17, 2009
1.307
1.369
1.260
1.369
7,584
+0.05(+4.14%)
Jul 16, 2009
1.322
1.322
1.315
1.315
964
+0.00(+0.00%)
Jul 15, 2009
1.307
1.330
1.307
1.315
1,870
-0.05(-3.43%)
Jul 13, 2009
1.330
1.361
1.361
1.361
9,256
+0.02(+1.74%)
Jul 10, 2009
1.330
1.338
1.330
1.338
45,216
-0.07(-4.97%)
Jul 09, 2009
1.330
1.408
1.330
1.408
1,157
-0.01(-0.55%)
Jul 07, 2009
1.400
1.416
1.416
1.416
1,542
-0.01(-1.00%)
Jul 06, 2009
1.400
1.431
1.338
1.430
15,723
+0.02(+1.57%)
Jul 02, 2009
1.431
1.439
1.408
1.408
6,864
-0.03(-2.16%)
Jul 01, 2009
1.431
1.439
1.392
1.439
5,399
+0.00(+0.00%)
Jun 30, 2009
1.361
1.439
1.361
1.439
6,813
+0.00(+0.00%)
Jun 29, 2009
1.439
1.439
1.431
1.439
13,241
+0.00(+0.00%)
Jun 26, 2009
1.439
1.439
1.431
1.439
977
-0.02(-1.60%)
Jun 25, 2009
1.373
1.462
1.346
1.462
2,431
+0.16(+11.90%)
Jun 24, 2009
1.307
1.361
1.307
1.307
18,633
-0.09(-6.15%)
Jun 23, 2009
1.322
1.392
1.307
1.392
7,456
+0.01(+0.56%)
Jun 22, 2009
1.431
1.431
1.385
1.385
8,356
-0.08(-5.32%)
Jun 19, 2009
1.322
1.462
1.322
1.462
5,374
+0.09(+6.82%)
Jun 18, 2009
1.385
1.385
1.361
1.369
3,111
+0.01(+0.57%)
Jun 17, 2009
1.322
1.385
1.322
1.361
5,835
-0.02(-1.69%)
Jun 16, 2009
1.322
1.385
1.322
1.385
7,296
+0.00(+0.00%)
Jun 15, 2009
1.392
1.392
1.377
1.385
559
+0.00(+0.00%)
Jun 12, 2009
1.385
1.400
1.385
1.385
9,384
-0.04(-2.73%)
Jun 11, 2009
1.346
1.423
1.346
1.423
10,503
+0.09(+6.40%)
Jun 10, 2009
1.361
1.400
1.338
1.338
15,748
-0.10(-7.03%)
Jun 09, 2009
1.392
1.439
1.385
1.439
15,322
+0.05(+3.36%)
Jun 08, 2009
1.400
1.400
1.385
1.392
13,818
-0.02(-1.65%)
Jun 05, 2009
1.383
1.431
1.385
1.416
12,212
+0.03(+2.25%)
Jun 04, 2009
1.383
1.431
1.338
1.385
12,785
-0.04(-2.73%)
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.