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
Builders Firstsource
(NQ:
BLDR
)
N/A
UNCHANGED
Last Price
Updated:
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
6.760
6.830
6.500
6.740
400,948
-0.10(-1.46%)
May 30, 2013
6.940
6.980
6.770
6.840
149,420
-0.05(-0.73%)
May 29, 2013
6.950
7.000
6.780
6.890
194,804
-0.11(-1.57%)
May 28, 2013
6.970
7.030
6.900
7.000
327,187
+0.18(+2.64%)
May 24, 2013
6.870
6.880
6.680
6.820
0
-0.10(-1.45%)
May 23, 2013
6.700
6.950
6.650
6.920
0
+0.14(+2.06%)
May 22, 2013
6.960
7.060
6.700
6.780
0
-0.14(-2.02%)
May 21, 2013
6.860
7.005
6.860
6.920
0
+0.09(+1.32%)
May 20, 2013
6.900
7.000
6.800
6.830
0
-0.12(-1.73%)
May 17, 2013
7.000
7.010
6.890
6.950
0
-0.01(-0.14%)
May 16, 2013
6.930
7.015
6.880
6.960
408,750
-0.04(-0.57%)
May 15, 2013
7.000
7.060
6.900
7.000
0
+0.05(+0.72%)
May 13, 2013
6.660
7.140
6.660
6.950
0
+0.25(+3.73%)
May 10, 2013
6.550
6.740
6.460
6.700
0
+0.19(+2.92%)
May 09, 2013
6.480
6.570
6.430
6.510
0
+0.00(+0.00%)
May 08, 2013
6.520
6.620
6.390
6.510
0
-0.08(-1.21%)
May 07, 2013
6.570
6.680
6.460
6.590
0
+0.02(+0.30%)
May 06, 2013
6.570
6.630
6.470
6.570
0
-0.01(-0.15%)
May 03, 2013
6.310
6.690
6.270
6.580
0
+0.31(+4.94%)
May 02, 2013
6.100
6.300
6.080
6.270
0
+0.19(+3.12%)
May 01, 2013
6.160
6.226
6.010
6.080
0
-0.11(-1.78%)
Apr 30, 2013
6.110
6.250
6.081
6.190
0
+0.04(+0.65%)
Apr 29, 2013
6.100
6.249
6.050
6.150
658,166
+0.09(+1.49%)
Apr 26, 2013
5.710
6.100
5.720
6.060
1,110,742
+0.34(+5.94%)
Apr 25, 2013
5.870
5.930
5.570
5.720
475,691
-0.11(-1.89%)
Apr 24, 2013
5.420
5.865
5.390
5.830
325,439
+0.43(+7.96%)
Apr 23, 2013
5.350
5.450
5.270
5.400
159,912
+0.13(+2.47%)
Apr 22, 2013
5.280
5.380
5.000
5.270
267,958
+0.01(+0.19%)
Apr 19, 2013
5.090
5.280
5.040
5.260
152,480
+0.18(+3.54%)
Apr 18, 2013
5.270
5.350
5.050
5.080
226,552
-0.19(-3.61%)
Apr 17, 2013
5.220
5.330
5.010
5.270
453,678
-0.05(-0.94%)
Apr 16, 2013
5.440
5.509
5.210
5.320
667,426
-0.03(-0.56%)
Apr 15, 2013
5.640
5.640
5.030
5.350
484,651
-0.36(-6.30%)
Apr 12, 2013
5.720
5.730
5.610
5.710
115,298
-0.04(-0.70%)
Apr 11, 2013
5.730
5.790
5.660
5.750
182,938
+0.02(+0.35%)
Apr 10, 2013
5.690
5.740
5.590
5.730
188,768
+0.09(+1.60%)
Apr 09, 2013
5.620
5.710
5.610
5.640
236,658
+0.02(+0.36%)
Apr 08, 2013
5.530
5.638
5.510
5.620
202,209
+0.15(+2.74%)
Apr 05, 2013
5.180
5.480
5.130
5.470
327,046
+0.16(+3.01%)
Apr 04, 2013
5.430
5.460
5.190
5.310
381,931
-0.09(-1.67%)
Apr 03, 2013
5.690
5.700
5.360
5.400
330,172
-0.29(-5.10%)
Apr 02, 2013
5.760
5.790
5.620
5.690
474,384
+0.00(+0.00%)
Apr 01, 2013
5.820
5.970
5.650
5.690
530,770
-0.17(-2.90%)
Mar 28, 2013
5.920
5.920
5.780
5.860
315,520
-0.03(-0.51%)
Mar 27, 2013
5.930
6.040
5.830
5.890
242,741
-0.13(-2.16%)
Mar 26, 2013
5.950
6.020
5.860
6.020
237,142
+0.10(+1.69%)
Mar 25, 2013
6.050
6.090
5.805
5.920
313,487
-0.09(-1.50%)
Mar 22, 2013
6.020
6.040
5.946
6.010
182,572
+0.02(+0.33%)
Mar 21, 2013
6.000
6.080
5.950
5.990
405,252
-0.09(-1.48%)
Mar 20, 2013
5.950
6.140
5.910
6.080
246,557
+0.20(+3.40%)
Mar 19, 2013
5.970
6.030
5.830
5.880
313,183
-0.04(-0.68%)
Mar 18, 2013
5.870
6.040
5.860
5.920
212,702
-0.08(-1.33%)
Mar 15, 2013
6.100
6.230
5.980
6.000
453,417
-0.09(-1.48%)
Mar 14, 2013
6.050
6.130
6.000
6.090
192,584
+0.08(+1.33%)
Mar 13, 2013
5.820
6.040
5.750
6.010
242,520
+0.18(+3.09%)
Mar 12, 2013
6.050
6.050
5.780
5.830
340,828
-0.23(-3.80%)
Mar 11, 2013
6.090
6.160
6.000
6.060
193,483
-0.03(-0.49%)
Mar 08, 2013
6.220
6.220
5.970
6.090
404,413
-0.07(-1.14%)
Mar 07, 2013
6.190
6.190
6.050
6.160
383,578
-0.01(-0.16%)
Mar 06, 2013
6.280
6.280
6.010
6.170
377,491
-0.10(-1.59%)
Mar 05, 2013
6.170
6.290
6.070
6.270
433,463
+0.13(+2.12%)
Mar 04, 2013
6.000
6.230
5.920
6.140
499,596
+0.10(+1.66%)
Mar 01, 2013
5.960
6.100
5.821
6.040
362,275
-0.01(-0.17%)
Feb 28, 2013
6.000
6.120
5.960
6.050
457,400
+0.04(+0.67%)
Feb 27, 2013
5.870
6.100
5.820
6.010
683,010
+0.14(+2.39%)
Feb 26, 2013
5.700
5.890
5.437
5.870
724,841
-0.06(-1.01%)
Feb 22, 2013
5.690
6.030
5.130
5.930
1,207,831
+0.35(+6.27%)
Feb 21, 2013
6.000
6.000
5.420
5.580
663,324
-0.42(-7.00%)
Feb 20, 2013
6.040
6.115
5.980
6.000
443,282
-0.05(-0.83%)
Feb 19, 2013
6.060
6.115
6.000
6.050
195,159
-0.01(-0.17%)
Feb 15, 2013
6.050
6.120
5.900
6.060
296,439
+0.05(+0.83%)
Feb 14, 2013
5.980
6.070
5.950
6.010
198,294
+0.01(+0.17%)
Feb 13, 2013
6.030
6.090
5.930
6.000
279,458
+0.01(+0.17%)
Feb 12, 2013
5.820
6.050
5.820
5.990
308,711
+0.17(+2.92%)
Feb 11, 2013
5.790
5.850
5.760
5.820
166,164
-0.02(-0.34%)
Feb 08, 2013
5.800
5.900
5.770
5.840
216,077
+0.04(+0.69%)
Feb 07, 2013
5.940
5.950
5.672
5.800
371,483
-0.16(-2.68%)
Feb 06, 2013
6.020
6.110
5.900
5.960
387,061
-0.07(-1.16%)
Feb 04, 2013
6.210
6.249
5.986
6.030
246,702
-0.25(-4.06%)
Feb 01, 2013
6.300
6.310
6.190
6.285
335,274
+0.03(+0.40%)
Jan 31, 2013
6.290
6.300
6.123
6.260
305,576
+0.00(+0.00%)
Jan 30, 2013
6.400
6.450
6.180
6.260
388,539
-0.14(-2.19%)
Jan 29, 2013
6.390
6.500
6.280
6.400
459,338
+0.03(+0.47%)
Jan 28, 2013
6.350
6.496
6.298
6.370
611,065
+0.07(+1.11%)
Jan 25, 2013
6.300
6.320
6.160
6.300
411,749
+0.06(+0.96%)
Jan 24, 2013
6.170
6.550
6.110
6.240
650,682
+0.14(+2.30%)
Jan 23, 2013
6.000
6.120
5.930
6.100
318,796
+0.11(+1.84%)
Jan 22, 2013
5.930
6.090
5.910
5.990
164,872
+0.08(+1.35%)
Jan 18, 2013
5.810
6.000
5.710
5.910
270,102
+0.11(+1.90%)
Jan 17, 2013
5.770
5.850
5.730
5.800
153,263
+0.06(+1.05%)
Jan 16, 2013
5.770
5.790
5.650
5.740
119,516
-0.05(-0.86%)
Jan 15, 2013
5.650
5.870
5.650
5.790
188,040
+0.11(+1.94%)
Jan 14, 2013
5.840
5.880
5.650
5.680
133,816
-0.20(-3.40%)
Jan 11, 2013
5.860
5.950
5.740
5.880
117,727
+0.03(+0.51%)
Jan 10, 2013
5.930
6.050
5.770
5.850
288,139
-0.05(-0.85%)
Jan 09, 2013
6.010
6.030
5.832
5.900
194,649
-0.02(-0.34%)
Jan 08, 2013
5.700
5.920
5.680
5.920
230,621
+0.19(+3.32%)
Jan 07, 2013
5.950
5.950
5.600
5.730
409,923
-0.24(-4.02%)
Jan 04, 2013
6.000
6.130
5.860
5.970
234,945
+0.04(+0.67%)
Jan 03, 2013
5.750
6.220
5.680
5.930
544,560
+0.14(+2.42%)
Jan 02, 2013
5.880
5.930
5.570
5.790
610,609
+0.22(+3.95%)
Dec 31, 2012
5.410
5.660
5.360
5.570
225,533
+0.16(+2.96%)
Dec 28, 2012
5.280
5.538
5.210
5.410
165,114
+0.11(+2.08%)
Dec 27, 2012
5.400
5.418
5.121
5.300
278,732
-0.13(-2.39%)
Dec 26, 2012
5.550
5.600
5.420
5.430
184,791
-0.11(-1.99%)
Dec 24, 2012
5.600
5.630
5.460
5.540
74,740
-0.07(-1.25%)
Dec 21, 2012
5.290
5.620
5.270
5.610
581,090
+0.18(+3.31%)
Dec 20, 2012
5.430
5.500
5.360
5.430
291,076
+0.01(+0.23%)
Dec 19, 2012
5.380
5.550
5.350
5.418
392,842
+0.07(+1.27%)
Dec 18, 2012
5.120
5.460
5.120
5.350
706,418
+0.25(+4.90%)
Dec 17, 2012
5.160
5.230
5.090
5.100
349,433
+0.00(+0.00%)
Dec 14, 2012
5.120
5.190
5.060
5.100
126,806
-0.06(-1.16%)
Dec 13, 2012
5.160
5.310
5.120
5.160
249,469
-0.01(-0.19%)
Dec 12, 2012
5.250
5.290
5.140
5.170
254,998
-0.07(-1.34%)
Dec 11, 2012
5.310
5.360
5.150
5.240
130,130
-0.01(-0.19%)
Dec 10, 2012
5.200
5.340
5.185
5.250
204,317
+0.07(+1.35%)
Dec 07, 2012
5.350
5.350
5.150
5.180
141,253
-0.10(-1.89%)
Dec 06, 2012
5.060
5.410
5.060
5.280
489,507
+0.20(+3.94%)
Dec 05, 2012
5.260
5.269
5.060
5.080
154,829
-0.16(-3.05%)
Dec 04, 2012
5.320
5.350
5.110
5.240
240,240
+0.04(+0.77%)
Nov 30, 2012
5.390
5.390
5.050
5.200
321,091
-0.22(-4.06%)
Nov 29, 2012
5.200
5.420
5.200
5.420
243,517
+0.28(+5.45%)
Nov 28, 2012
5.050
5.150
4.890
5.140
246,593
+0.04(+0.78%)
Nov 27, 2012
5.210
5.230
5.020
5.100
231,083
-0.10(-1.92%)
Nov 26, 2012
5.240
5.360
5.065
5.200
255,040
-0.05(-0.95%)
Nov 23, 2012
5.120
5.250
5.090
5.250
119,465
+0.18(+3.55%)
Nov 21, 2012
4.940
5.080
4.890
5.070
210,223
+0.18(+3.68%)
Nov 20, 2012
4.900
5.000
4.790
4.890
368,610
+0.03(+0.62%)
Nov 19, 2012
4.660
4.960
4.630
4.860
431,844
+0.28(+6.11%)
Nov 16, 2012
4.470
4.600
4.350
4.580
458,650
+0.11(+2.46%)
Nov 15, 2012
4.650
4.710
4.300
4.470
765,636
-0.19(-4.08%)
Nov 14, 2012
5.070
5.070
4.625
4.660
329,493
-0.37(-7.36%)
Nov 13, 2012
5.100
5.190
4.900
5.030
221,231
-0.14(-2.71%)
Nov 12, 2012
5.310
5.430
5.110
5.170
231,833
-0.14(-2.64%)
Nov 09, 2012
5.240
5.390
5.120
5.310
355,777
+0.02(+0.38%)
Nov 08, 2012
5.480
5.570
5.200
5.290
312,099
-0.21(-3.82%)
Nov 07, 2012
5.450
5.740
5.300
5.500
408,583
-0.04(-0.72%)
Nov 06, 2012
5.830
5.950
5.510
5.540
249,410
-0.20(-3.48%)
Nov 05, 2012
5.570
5.800
5.510
5.740
396,333
+0.19(+3.42%)
Nov 02, 2012
5.850
5.870
5.530
5.550
508,470
-0.30(-5.13%)
Nov 01, 2012
5.540
6.050
5.540
5.850
2,017,541
+0.34(+6.17%)
Oct 31, 2012
5.200
5.690
5.130
5.510
493,520
+0.35(+6.78%)
Oct 26, 2012
5.130
5.160
5.160
5.160
236,900
+0.05(+0.98%)
Oct 25, 2012
5.130
5.230
5.000
5.110
310,911
+0.04(+0.79%)
Oct 24, 2012
5.120
5.180
4.980
5.070
360,702
+0.01(+0.20%)
Oct 23, 2012
5.080
5.130
4.990
5.060
458,159
+0.19(+3.90%)
Oct 19, 2012
4.800
4.980
4.270
4.870
1,452,109
-0.04(-0.81%)
Oct 18, 2012
4.970
5.061
4.880
4.910
416,062
-0.05(-1.01%)
Oct 17, 2012
4.750
5.000
4.720
4.960
358,746
+0.24(+5.08%)
Oct 16, 2012
4.660
4.760
4.640
4.720
286,527
+0.09(+1.94%)
Oct 15, 2012
4.550
4.690
4.370
4.630
340,303
+0.10(+2.21%)
Oct 12, 2012
4.570
4.610
4.510
4.530
124,430
-0.02(-0.44%)
Oct 11, 2012
4.650
4.710
4.520
4.550
301,187
-0.02(-0.44%)
Oct 10, 2012
4.660
4.855
4.570
4.570
331,655
-0.09(-1.93%)
Oct 09, 2012
4.910
4.910
4.570
4.660
440,406
-0.26(-5.28%)
Oct 08, 2012
5.040
5.050
4.900
4.920
339,250
-0.17(-3.34%)
Oct 05, 2012
5.240
5.570
5.080
5.090
721,761
-0.09(-1.74%)
Oct 04, 2012
5.280
5.280
5.100
5.180
429,427
-0.06(-1.15%)
Oct 03, 2012
5.120
5.310
5.050
5.240
511,739
+0.12(+2.34%)
Oct 02, 2012
5.230
5.230
4.980
5.120
288,962
-0.06(-1.16%)
Oct 01, 2012
5.250
5.300
5.060
5.180
164,695
-0.01(-0.19%)
Sep 28, 2012
5.200
5.300
5.100
5.190
352,637
-0.05(-1.05%)
Sep 27, 2012
4.780
5.260
4.760
5.245
737,378
+0.44(+9.04%)
Sep 26, 2012
5.120
5.120
4.770
4.810
322,403
-0.31(-6.05%)
Sep 25, 2012
5.270
5.280
5.010
5.120
545,212
-0.10(-1.92%)
Sep 24, 2012
5.220
5.345
5.130
5.220
396,931
-0.02(-0.38%)
Sep 21, 2012
5.280
5.280
5.170
5.240
730,850
+0.07(+1.35%)
Sep 20, 2012
5.130
5.340
5.070
5.170
196,691
-0.03(-0.58%)
Sep 19, 2012
5.300
5.300
5.072
5.200
320,534
-0.07(-1.33%)
Sep 18, 2012
5.250
5.330
5.110
5.270
363,370
+0.00(+0.00%)
Sep 17, 2012
4.990
5.300
4.770
5.270
607,601
+0.21(+4.15%)
Sep 14, 2012
5.010
5.190
4.980
5.060
650,481
+0.05(+1.00%)
Sep 13, 2012
4.880
5.020
4.740
5.010
505,064
+0.12(+2.45%)
Sep 12, 2012
4.730
4.890
4.650
4.890
327,046
+0.17(+3.60%)
Sep 11, 2012
4.740
4.765
4.680
4.720
424,386
-0.04(-0.84%)
Sep 10, 2012
4.720
4.760
4.600
4.760
309,197
+0.00(+0.00%)
Sep 07, 2012
4.790
4.790
4.650
4.760
238,931
+0.01(+0.21%)
Sep 06, 2012
4.530
4.770
4.530
4.750
557,554
+0.25(+5.56%)
Sep 05, 2012
4.470
4.540
4.430
4.500
171,714
+0.02(+0.45%)
Sep 04, 2012
4.450
4.570
4.270
4.480
155,073
+0.03(+0.67%)
Aug 31, 2012
4.500
4.590
4.410
4.450
123,228
-0.01(-0.22%)
Aug 30, 2012
4.520
4.520
4.360
4.460
155,298
-0.10(-2.19%)
Aug 29, 2012
4.340
4.610
4.310
4.560
427,349
+0.32(+7.55%)
Aug 27, 2012
4.210
4.250
4.130
4.240
336,296
+0.04(+0.95%)
Aug 24, 2012
4.170
4.230
4.090
4.200
199,384
+0.00(+0.00%)
Aug 23, 2012
4.240
4.240
4.110
4.200
165,198
-0.05(-1.18%)
Aug 22, 2012
4.010
4.290
3.980
4.250
291,307
+0.26(+6.52%)
Aug 21, 2012
4.150
4.200
3.970
3.990
183,553
-0.14(-3.39%)
Aug 20, 2012
4.080
4.150
3.970
4.130
221,258
+0.04(+0.98%)
Aug 17, 2012
3.980
4.090
3.910
4.090
164,932
+0.10(+2.51%)
Aug 16, 2012
3.670
4.030
3.600
3.990
346,782
+0.32(+8.72%)
Aug 15, 2012
3.600
3.670
3.580
3.670
122,714
+0.06(+1.66%)
Aug 14, 2012
3.660
3.700
3.580
3.610
107,952
+0.00(+0.00%)
Aug 13, 2012
3.630
3.700
3.540
3.610
155,850
+0.01(+0.28%)
Aug 10, 2012
3.700
3.760
3.560
3.600
164,656
-0.13(-3.49%)
Aug 09, 2012
3.750
3.830
3.630
3.730
204,585
-0.03(-0.80%)
Aug 08, 2012
3.940
3.980
3.750
3.760
176,012
-0.20(-5.05%)
Aug 07, 2012
3.760
3.990
3.650
3.960
359,942
+0.22(+5.88%)
Aug 06, 2012
3.730
3.772
3.680
3.740
197,071
-0.01(-0.27%)
Aug 03, 2012
3.680
3.900
3.560
3.750
387,171
+0.18(+5.04%)
Aug 02, 2012
3.560
3.730
3.500
3.570
320,109
-0.01(-0.28%)
Aug 01, 2012
3.640
3.710
3.560
3.580
325,069
-0.02(-0.56%)
Jul 31, 2012
3.670
3.710
3.570
3.600
183,970
-0.08(-2.17%)
Jul 30, 2012
3.960
4.000
3.580
3.680
312,751
-0.08(-2.13%)
Jul 27, 2012
3.740
3.830
3.650
3.760
428,830
+0.06(+1.62%)
Jul 26, 2012
3.910
3.950
3.650
3.700
459,131
-0.10(-2.63%)
Jul 25, 2012
4.130
4.130
3.780
3.800
305,305
-0.26(-6.40%)
Jul 24, 2012
4.290
4.310
4.000
4.060
388,535
-0.21(-4.92%)
Jul 23, 2012
3.970
4.370
3.940
4.270
365,220
+0.16(+3.89%)
Jul 20, 2012
4.760
4.906
4.060
4.110
861,143
-0.77(-15.78%)
Jul 19, 2012
4.850
4.980
4.800
4.880
220,105
+0.02(+0.41%)
Jul 18, 2012
4.830
5.010
4.810
4.860
135,662
+0.01(+0.21%)
Jul 17, 2012
5.080
5.080
4.760
4.850
173,534
-0.13(-2.61%)
Jul 16, 2012
4.920
5.030
4.812
4.980
245,672
+0.08(+1.63%)
Jul 13, 2012
4.950
5.130
4.810
4.900
244,551
+0.00(+0.00%)
Jul 12, 2012
4.650
4.940
4.520
4.900
404,460
+0.23(+4.93%)
Jul 11, 2012
4.780
4.780
4.560
4.670
241,261
-0.08(-1.68%)
Jul 10, 2012
5.300
5.300
4.690
4.750
434,743
-0.53(-10.04%)
Jul 09, 2012
5.320
5.380
5.210
5.280
160,651
-0.06(-1.12%)
Jul 06, 2012
5.250
5.360
5.160
5.340
184,040
-0.03(-0.56%)
Jul 05, 2012
5.390
5.480
5.300
5.370
307,492
-0.02(-0.37%)
Jul 03, 2012
5.170
5.490
5.120
5.390
315,206
+0.22(+4.26%)
Jul 02, 2012
4.780
5.180
4.750
5.170
514,583
+0.43(+9.07%)
Jun 29, 2012
4.820
4.950
4.670
4.740
795,925
+0.08(+1.72%)
Jun 28, 2012
4.460
4.670
4.340
4.660
470,953
+0.15(+3.33%)
Jun 27, 2012
4.300
4.540
4.270
4.510
464,827
+0.25(+5.87%)
Jun 26, 2012
4.190
4.320
4.011
4.260
194,022
+0.09(+2.16%)
Jun 25, 2012
3.860
4.210
3.850
4.170
267,459
+0.22(+5.57%)
Jun 22, 2012
3.950
4.000
3.840
3.950
1,646,642
+0.05(+1.28%)
Jun 21, 2012
4.280
4.290
3.880
3.900
314,428
-0.40(-9.30%)
Jun 20, 2012
4.410
4.440
4.190
4.300
248,970
-0.10(-2.27%)
Jun 19, 2012
4.380
4.500
4.348
4.400
515,198
+0.05(+1.15%)
Jun 18, 2012
4.120
4.400
4.110
4.350
269,425
+0.19(+4.57%)
Jun 15, 2012
4.030
4.160
4.030
4.160
267,884
+0.11(+2.72%)
Jun 14, 2012
3.960
4.120
3.960
4.050
160,611
+0.05(+1.25%)
Jun 13, 2012
4.060
4.160
3.940
4.000
167,918
-0.08(-1.96%)
Jun 12, 2012
4.070
4.108
3.950
4.080
286,597
+0.06(+1.49%)
Jun 11, 2012
4.140
4.190
3.950
4.020
316,932
-0.02(-0.50%)
Jun 08, 2012
3.800
4.050
3.770
4.040
298,957
+0.22(+5.76%)
Jun 07, 2012
3.730
3.830
3.620
3.820
454,888
+0.28(+7.91%)
Jun 06, 2012
3.500
3.590
3.490
3.540
416,839
+0.09(+2.61%)
Jun 05, 2012
3.520
3.550
3.380
3.450
225,749
-0.06(-1.71%)
Jun 04, 2012
3.630
3.800
3.480
3.510
427,491
-0.08(-2.23%)
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.