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
UEX Corporation
(TSX:
UEX
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Aug 24, 2022
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, 2010
0.8900
0.8900
0.8600
0.8800
377,215
+0.02(+2.33%)
May 28, 2010
0.8400
0.8600
0.8100
0.8600
364,499
+0.05(+6.17%)
May 27, 2010
0.7500
0.8200
0.7400
0.8100
335,048
+0.09(+12.50%)
May 26, 2010
0.8400
0.8500
0.7200
0.7200
1,105,401
-0.08(-10.00%)
May 25, 2010
0.8000
0.8600
0.8000
0.8000
403,711
-0.07(-8.05%)
May 21, 2010
0.7200
0.8700
0.7200
0.8700
636,348
+0.07(+8.75%)
May 20, 2010
0.7700
0.8000
0.7900
0.8000
345,419
+0.00(+0.00%)
May 19, 2010
0.8000
0.8000
0.7600
0.8000
400,295
-0.02(-2.44%)
May 18, 2010
0.8100
0.8300
0.8100
0.8200
173,634
+0.02(+2.50%)
May 17, 2010
0.8300
0.8600
0.8000
0.8000
325,704
-0.05(-5.88%)
May 14, 2010
0.7700
0.8500
0.7700
0.8500
834,759
+0.10(+13.33%)
May 13, 2010
0.7200
0.7500
0.7200
0.7500
286,378
+0.03(+4.17%)
May 12, 2010
0.6900
0.7200
0.6800
0.7200
198,247
+0.03(+4.35%)
May 11, 2010
0.7100
0.7000
0.6700
0.6900
144,993
-0.01(-1.43%)
May 10, 2010
0.6700
0.7100
0.6900
0.7000
354,699
+0.05(+7.69%)
May 07, 2010
0.6600
0.6900
0.6400
0.6500
928,884
-0.04(-5.80%)
May 06, 2010
0.7000
0.7200
0.6600
0.6900
322,509
-0.02(-2.82%)
May 05, 2010
0.7400
0.7200
0.7100
0.7100
233,895
-0.02(-2.74%)
May 04, 2010
0.7500
0.7700
0.7300
0.7300
336,303
+0.00(+0.00%)
May 03, 2010
0.7600
0.7800
0.7300
0.7300
281,921
-0.04(-5.19%)
Apr 30, 2010
0.7900
0.7900
0.7700
0.7700
207,675
-0.01(-1.28%)
Apr 29, 2010
0.8000
0.8000
0.7800
0.7800
240,263
-0.02(-2.50%)
Apr 28, 2010
0.7800
0.8000
0.7800
0.8000
109,348
+0.02(+2.56%)
Apr 27, 2010
0.7900
0.8000
0.7800
0.7800
96,863
-0.01(-1.27%)
Apr 26, 2010
0.8000
0.8000
0.7800
0.7900
155,337
-0.01(-1.25%)
Apr 23, 2010
0.8000
0.8100
0.7900
0.8000
221,455
-0.01(-1.23%)
Apr 22, 2010
0.8100
0.8100
0.7900
0.8100
296,886
-0.01(-1.22%)
Apr 21, 2010
0.8200
0.8300
0.8100
0.8200
86,987
+0.00(+0.00%)
Apr 20, 2010
0.8300
0.8400
0.8200
0.8200
141,272
+0.00(+0.00%)
Apr 19, 2010
0.8200
0.8400
0.8200
0.8200
96,327
-0.01(-1.20%)
Apr 16, 2010
0.8500
0.8500
0.8200
0.8300
117,756
-0.01(-1.19%)
Apr 15, 2010
0.8400
0.8500
0.8300
0.8400
66,091
-0.01(-1.18%)
Apr 14, 2010
0.8300
0.8500
0.8300
0.8500
112,985
+0.02(+2.41%)
Apr 13, 2010
0.8500
0.8500
0.8200
0.8300
285,278
-0.02(-2.35%)
Apr 12, 2010
0.8800
0.8800
0.8500
0.8500
86,470
-0.02(-2.30%)
Apr 09, 2010
0.8600
0.8700
0.8300
0.8700
82,534
+0.03(+3.57%)
Apr 08, 2010
0.8500
0.8700
0.8200
0.8400
168,217
+0.00(+0.00%)
Apr 07, 2010
0.8700
0.8700
0.8400
0.8400
262,200
-0.02(-2.33%)
Apr 06, 2010
0.9000
0.9000
0.8600
0.8600
184,259
-0.04(-4.44%)
Apr 05, 2010
0.8900
0.9000
0.8800
0.9000
111,090
+0.01(+1.12%)
Apr 01, 2010
0.8900
0.8900
0.8900
0
+0.04(+4.71%)
Mar 31, 2010
0.8600
0.8700
0.8500
0.8500
73,987
+0.00(+0.00%)
Mar 30, 2010
0.8300
0.8700
0.8300
0.8500
220,180
+0.00(+0.00%)
Mar 29, 2010
0.8500
0.8600
0.8200
0.8500
181,675
+0.00(+0.00%)
Mar 26, 2010
0.8800
0.8800
0.8300
0.8500
241,245
-0.01(-1.16%)
Mar 25, 2010
0.8600
0.8800
0.8600
0.8600
98,305
+0.00(+0.00%)
Mar 24, 2010
0.8700
0.8700
0.8500
0.8600
136,064
-0.03(-3.37%)
Mar 23, 2010
0.9100
0.9300
0.8500
0.8900
560,239
+0.00(+0.00%)
Mar 22, 2010
0.8000
0.8900
0.7900
0.8900
1,268,989
+0.11(+14.10%)
Mar 19, 2010
0.8600
0.8900
0.7800
0.7800
2,361,035
-0.09(-10.34%)
Mar 18, 2010
0.9200
0.9200
0.8500
0.8700
917,884
-0.05(-5.43%)
Mar 17, 2010
0.9700
0.9700
0.9100
0.9200
1,000,634
-0.04(-4.17%)
Mar 16, 2010
0.9900
0.9900
0.9400
0.9600
459,936
-0.04(-4.00%)
Mar 15, 2010
1.010
1.000
0.9800
1.000
196,130
-0.01(-0.99%)
Mar 12, 2010
1.000
1.010
0.9300
1.010
350,940
+0.01(+1.00%)
Mar 11, 2010
1.020
1.020
1.000
1.000
108,818
-0.01(-0.99%)
Mar 10, 2010
1.020
1.040
1.010
1.010
193,164
-0.02(-1.94%)
Mar 09, 2010
1.010
1.040
1.010
1.030
122,505
+0.02(+1.98%)
Mar 08, 2010
1.040
1.050
1.010
1.010
157,624
-0.04(-3.81%)
Mar 05, 2010
1.040
1.050
1.030
1.050
57,423
+0.01(+0.96%)
Mar 04, 2010
1.050
1.050
1.030
1.040
97,388
-0.02(-1.89%)
Mar 03, 2010
1.060
1.070
1.040
1.060
84,720
-0.01(-0.93%)
Mar 02, 2010
1.060
1.070
1.060
1.070
93,572
+0.00(+0.00%)
Mar 01, 2010
1.050
1.070
1.050
1.070
73,934
+0.02(+1.90%)
Feb 26, 2010
1.070
1.070
1.050
1.050
79,305
-0.01(-0.94%)
Feb 25, 2010
1.050
1.060
1.020
1.060
179,448
+0.00(+0.00%)
Feb 24, 2010
1.040
1.060
1.030
1.060
90,582
-0.01(-0.93%)
Feb 23, 2010
1.050
1.070
1.030
1.070
224,736
+0.00(+0.00%)
Feb 22, 2010
1.110
1.120
1.060
1.070
246,239
-0.03(-2.73%)
Feb 19, 2010
1.080
1.110
1.070
1.100
179,385
+0.02(+1.85%)
Feb 18, 2010
1.090
1.110
1.080
1.080
175,497
-0.02(-1.82%)
Feb 17, 2010
1.070
1.100
1.070
1.100
145,163
+0.01(+0.92%)
Feb 16, 2010
1.080
1.090
1.050
1.090
177,884
+0.01(+0.93%)
Feb 12, 2010
1.080
1.080
1.080
0
+0.01(+0.93%)
Feb 11, 2010
1.070
1.080
1.060
1.070
149,318
+0.00(+0.00%)
Feb 10, 2010
1.070
1.100
1.070
1.070
150,400
+0.00(+0.00%)
Feb 09, 2010
1.070
1.100
1.070
1.070
119,649
+0.00(+0.00%)
Feb 08, 2010
1.110
1.110
1.070
1.070
103,400
-0.03(-2.73%)
Feb 05, 2010
1.120
1.120
1.060
1.100
393,492
-0.03(-2.65%)
Feb 04, 2010
1.180
1.180
1.130
1.130
105,733
-0.06(-5.04%)
Feb 03, 2010
1.160
1.190
1.150
1.190
460,916
+0.05(+4.39%)
Feb 02, 2010
1.120
1.150
1.100
1.140
367,100
+0.02(+1.79%)
Feb 01, 2010
1.080
1.120
1.080
1.120
147,835
+0.05(+4.67%)
Jan 29, 2010
1.120
1.150
1.070
1.070
229,523
-0.05(-4.46%)
Jan 28, 2010
1.130
1.130
1.080
1.120
118,449
+0.02(+1.82%)
Jan 27, 2010
1.080
1.100
1.080
1.100
95,120
+0.02(+1.85%)
Jan 26, 2010
1.130
1.130
1.070
1.080
309,290
-0.05(-4.42%)
Jan 25, 2010
1.170
1.170
1.100
1.130
239,671
-0.01(-0.88%)
Jan 22, 2010
1.100
1.200
1.100
1.140
593,677
+0.07(+6.54%)
Jan 21, 2010
1.100
1.110
1.060
1.070
311,943
-0.05(-4.46%)
Jan 20, 2010
1.130
1.130
1.070
1.120
411,401
-0.03(-2.61%)
Jan 19, 2010
1.150
1.160
1.130
1.150
261,714
+0.00(+0.00%)
Jan 18, 2010
1.140
1.150
1.130
1.150
116,263
+0.01(+0.88%)
Jan 15, 2010
1.160
1.170
1.120
1.140
467,165
-0.03(-2.56%)
Jan 14, 2010
1.170
1.170
1.120
1.170
721,102
+0.01(+0.86%)
Jan 13, 2010
1.200
1.210
1.130
1.160
449,884
-0.04(-3.33%)
Jan 12, 2010
1.200
1.220
1.170
1.200
408,109
+0.03(+2.56%)
Jan 11, 2010
1.230
1.240
1.170
1.170
275,810
-0.06(-4.88%)
Jan 08, 2010
1.240
1.240
1.190
1.230
340,989
-0.01(-0.81%)
Jan 07, 2010
1.220
1.250
1.160
1.240
434,368
+0.02(+1.64%)
Jan 06, 2010
1.210
1.290
1.180
1.220
1,216,109
+0.04(+3.39%)
Jan 05, 2010
1.100
1.180
1.070
1.180
905,679
+0.10(+9.26%)
Jan 04, 2010
1.090
1.110
1.070
1.080
162,992
-0.02(-1.82%)
Dec 31, 2009
1.100
1.100
1.100
0
+0.03(+2.80%)
Dec 30, 2009
1.070
1.080
1.050
1.070
156,703
+0.00(+0.00%)
Dec 29, 2009
1.070
1.090
1.040
1.070
256,441
+0.00(+0.00%)
Dec 24, 2009
1.080
1.090
1.060
1.070
123,810
+0.00(+0.00%)
Dec 23, 2009
1.080
1.090
1.060
1.070
133,440
+0.03(+2.88%)
Dec 22, 2009
1.080
1.120
1.040
1.040
548,909
-0.03(-2.80%)
Dec 21, 2009
1.090
1.120
1.050
1.070
283,575
-0.03(-2.73%)
Dec 18, 2009
1.050
1.100
1.030
1.100
775,912
+0.04(+3.77%)
Dec 17, 2009
1.020
1.060
1.010
1.060
550,010
+0.04(+3.92%)
Dec 16, 2009
0.9900
1.020
0.9800
1.020
479,988
+0.02(+2.00%)
Dec 15, 2009
0.9800
1.010
0.9700
1.000
488,180
+0.04(+4.17%)
Dec 14, 2009
0.9700
0.9800
0.9500
0.9600
128,443
-0.01(-1.03%)
Dec 11, 2009
0.9700
0.9900
0.9400
0.9700
210,274
-0.01(-1.02%)
Dec 10, 2009
1.000
1.000
0.9500
0.9800
230,997
-0.03(-2.97%)
Dec 09, 2009
0.9400
1.010
0.9400
1.010
474,158
+0.07(+7.45%)
Dec 08, 2009
0.9400
0.9600
0.9300
0.9400
186,764
-0.02(-2.08%)
Dec 07, 2009
0.9600
0.9700
0.9400
0.9600
248,673
+0.02(+2.13%)
Dec 04, 2009
0.9600
0.9800
0.9400
0.9400
607,536
-0.04(-4.08%)
Dec 03, 2009
1.000
1.000
0.9800
0.9800
209,269
-0.01(-1.01%)
Dec 02, 2009
1.050
1.050
0.9900
0.9900
402,670
-0.03(-2.94%)
Dec 01, 2009
0.9500
1.050
0.9500
1.020
903,739
+0.08(+8.51%)
Nov 30, 2009
0.9300
0.9400
0.9200
0.9400
224,362
+0.01(+1.08%)
Nov 27, 2009
0.9200
0.9300
0.9100
0.9300
134,438
+0.00(+0.00%)
Nov 26, 2009
0.9300
0.9400
0.9200
0.9300
387,149
+0.01(+1.09%)
Nov 25, 2009
0.9500
0.9500
0.9200
0.9200
262,190
-0.02(-2.13%)
Nov 24, 2009
0.9400
0.9400
0.9200
0.9400
179,205
+0.01(+1.08%)
Nov 23, 2009
0.9700
0.9700
0.9200
0.9300
545,237
-0.01(-1.06%)
Nov 20, 2009
0.9600
0.9700
0.9300
0.9400
453,763
-0.02(-2.08%)
Nov 19, 2009
0.9800
0.9900
0.9600
0.9600
575,213
-0.01(-1.03%)
Nov 18, 2009
0.9800
0.9800
0.9500
0.9700
322,172
+0.00(+0.00%)
Nov 17, 2009
0.9700
0.9700
0.9300
0.9700
720,149
+0.03(+3.19%)
Nov 16, 2009
1.010
1.020
0.9400
0.9400
745,322
-0.08(-7.84%)
Nov 13, 2009
0.9500
1.020
0.9400
1.020
555,917
+0.08(+8.51%)
Nov 12, 2009
1.010
1.010
0.8800
0.9400
706,073
-0.08(-7.84%)
Nov 11, 2009
1.030
1.060
1.000
1.020
828,311
+0.00(+0.00%)
Nov 10, 2009
1.030
1.030
1.010
1.020
246,287
-0.01(-0.97%)
Nov 09, 2009
1.070
1.070
1.020
1.030
1,004,655
-0.01(-0.96%)
Nov 06, 2009
1.030
1.040
1.000
1.040
3,414,397
+0.01(+0.97%)
Nov 05, 2009
1.080
1.080
1.030
1.030
423,938
-0.02(-1.90%)
Nov 04, 2009
1.080
1.100
1.050
1.050
347,886
-0.02(-1.87%)
Nov 03, 2009
1.030
1.070
1.030
1.070
229,631
+0.02(+1.90%)
Nov 02, 2009
1.080
1.090
1.040
1.050
473,364
-0.05(-4.55%)
Oct 30, 2009
1.100
1.120
1.050
1.100
461,828
-0.02(-1.79%)
Oct 29, 2009
1.100
1.230
1.090
1.120
500,580
+0.03(+2.75%)
Oct 28, 2009
1.100
1.110
1.070
1.090
368,932
-0.04(-3.54%)
Oct 27, 2009
1.150
1.150
1.090
1.130
400,915
+0.01(+0.89%)
Oct 26, 2009
1.170
1.180
1.100
1.120
652,803
-0.04(-3.45%)
Oct 23, 2009
1.220
1.190
1.160
1.160
391,556
-0.06(-4.92%)
Oct 22, 2009
1.200
1.240
1.190
1.220
222,927
+0.00(+0.00%)
Oct 21, 2009
1.250
1.270
1.200
1.220
477,134
-0.02(-1.61%)
Oct 20, 2009
1.210
1.260
1.240
1.240
1,243,583
+0.06(+5.08%)
Oct 19, 2009
1.200
1.240
1.170
1.180
655,355
-0.02(-1.67%)
Oct 16, 2009
1.200
1.210
1.190
1.200
91,931
-0.01(-0.83%)
Oct 15, 2009
1.210
1.250
1.190
1.210
419,740
-0.01(-0.82%)
Oct 14, 2009
1.250
1.270
1.210
1.220
255,946
-0.03(-2.40%)
Oct 13, 2009
1.290
1.290
1.200
1.250
351,274
-0.04(-3.10%)
Oct 09, 2009
1.300
1.350
1.260
1.290
535,296
-0.05(-3.73%)
Oct 08, 2009
1.300
1.350
1.210
1.340
1,552,770
+0.09(+7.20%)
Oct 07, 2009
1.150
1.250
1.110
1.250
937,906
+0.13(+11.61%)
Oct 06, 2009
1.150
1.180
1.120
1.120
335,398
-0.01(-0.88%)
Oct 05, 2009
1.140
1.160
1.110
1.130
135,859
-0.02(-1.74%)
Oct 02, 2009
1.160
1.160
1.140
1.150
206,560
-0.05(-4.17%)
Oct 01, 2009
1.150
1.200
1.110
1.200
561,565
+0.03(+2.56%)
Sep 30, 2009
1.170
1.180
1.140
1.170
305,595
+0.01(+0.86%)
Sep 29, 2009
1.170
1.180
1.140
1.160
419,798
-0.02(-1.69%)
Sep 28, 2009
1.150
1.220
1.150
1.180
264,097
+0.02(+1.72%)
Sep 25, 2009
1.160
1.200
1.160
1.160
309,613
-0.02(-1.69%)
Sep 24, 2009
1.220
1.240
1.140
1.180
474,341
-0.07(-5.60%)
Sep 23, 2009
1.300
1.300
1.220
1.250
647,040
-0.04(-3.10%)
Sep 22, 2009
1.350
1.350
1.280
1.290
744,925
-0.05(-3.73%)
Sep 21, 2009
1.260
1.350
1.230
1.340
787,371
+0.04(+3.08%)
Sep 18, 2009
1.270
1.300
1.220
1.300
475,829
+0.07(+5.69%)
Sep 17, 2009
1.300
1.370
1.220
1.230
878,991
-0.09(-6.82%)
Sep 16, 2009
1.190
1.380
1.170
1.320
1,431,054
+0.14(+11.86%)
Sep 15, 2009
1.120
1.180
1.110
1.180
424,209
+0.05(+4.42%)
Sep 14, 2009
1.120
1.130
1.100
1.130
313,505
+0.01(+0.89%)
Sep 11, 2009
1.120
1.160
1.120
1.120
397,357
+0.01(+0.90%)
Sep 10, 2009
1.100
1.130
1.060
1.110
444,729
-0.02(-1.77%)
Sep 09, 2009
1.050
1.150
1.050
1.130
811,595
+0.08(+7.62%)
Sep 08, 2009
1.070
1.100
1.050
1.050
414,483
-0.02(-1.87%)
Sep 04, 2009
1.100
1.100
1.050
1.070
252,577
-0.02(-1.83%)
Sep 03, 2009
1.070
1.090
1.030
1.090
310,498
+0.05(+4.81%)
Sep 02, 2009
1.010
1.050
1.010
1.040
328,984
-0.02(-1.89%)
Sep 01, 2009
1.080
1.090
1.000
1.060
415,753
-0.03(-2.75%)
Aug 31, 2009
1.050
1.090
1.050
1.090
339,634
-0.01(-0.91%)
Aug 28, 2009
1.070
1.100
1.070
1.100
482,758
+0.04(+3.77%)
Aug 27, 2009
1.090
1.100
1.050
1.060
450,571
-0.04(-3.64%)
Aug 26, 2009
1.120
1.130
1.090
1.100
134,928
-0.02(-1.79%)
Aug 25, 2009
1.160
1.160
1.120
1.120
152,815
-0.03(-2.61%)
Aug 24, 2009
1.200
1.200
1.120
1.150
251,013
-0.02(-1.71%)
Aug 21, 2009
1.090
1.220
1.080
1.170
657,883
+0.10(+9.35%)
Aug 20, 2009
1.080
1.100
1.060
1.070
342,681
-0.03(-2.73%)
Aug 19, 2009
1.100
1.110
1.070
1.100
337,634
-0.02(-1.79%)
Aug 18, 2009
1.130
1.140
1.100
1.120
179,939
-0.02(-1.75%)
Aug 17, 2009
1.150
1.160
1.090
1.140
710,003
-0.06(-5.00%)
Aug 14, 2009
1.200
1.200
1.170
1.200
138,664
-0.01(-0.83%)
Aug 13, 2009
1.160
1.240
1.110
1.210
540,760
+0.06(+5.22%)
Aug 12, 2009
1.150
1.160
1.130
1.150
241,278
+0.00(+0.00%)
Aug 11, 2009
1.190
1.190
1.120
1.150
342,035
-0.04(-3.36%)
Aug 10, 2009
1.210
1.220
1.180
1.190
181,423
-0.02(-1.65%)
Aug 07, 2009
1.210
1.250
1.210
1.210
371,971
-0.02(-1.63%)
Aug 06, 2009
1.260
1.260
1.200
1.230
234,831
-0.03(-2.38%)
Aug 05, 2009
1.230
1.260
1.210
1.260
133,522
+0.03(+2.44%)
Aug 04, 2009
1.240
1.270
1.220
1.230
300,812
-0.01(-0.81%)
Jul 31, 2009
1.180
1.240
1.180
1.240
403,277
+0.04(+3.33%)
Jul 30, 2009
1.200
1.230
1.170
1.200
328,773
+0.01(+0.84%)
Jul 29, 2009
1.220
1.240
1.150
1.190
362,377
-0.03(-2.46%)
Jul 28, 2009
1.240
1.240
1.210
1.220
233,836
-0.01(-0.81%)
Jul 27, 2009
1.280
1.280
1.230
1.230
433,550
-0.05(-3.91%)
Jul 24, 2009
1.300
1.300
1.270
1.280
282,787
-0.02(-1.54%)
Jul 23, 2009
1.220
1.380
1.220
1.300
858,026
+0.05(+4.00%)
Jul 22, 2009
1.210
1.280
1.210
1.250
172,390
+0.01(+0.81%)
Jul 21, 2009
1.310
1.310
1.240
1.240
170,475
-0.05(-3.88%)
Jul 20, 2009
1.280
1.300
1.260
1.290
250,500
+0.05(+4.03%)
Jul 17, 2009
1.300
1.300
1.220
1.240
501,634
-0.06(-4.62%)
Jul 16, 2009
1.330
1.340
1.300
1.300
180,634
-0.03(-2.26%)
Jul 15, 2009
1.270
1.350
1.270
1.330
995,877
+0.09(+7.26%)
Jul 14, 2009
1.190
1.250
1.170
1.240
492,887
+0.12(+10.71%)
Jul 13, 2009
1.120
1.160
1.110
1.120
310,684
+0.04(+3.70%)
Jul 10, 2009
1.160
1.180
1.060
1.080
499,571
-0.10(-8.47%)
Jul 09, 2009
1.090
1.200
1.090
1.180
597,683
+0.13(+12.38%)
Jul 08, 2009
1.070
1.100
1.010
1.050
954,413
+0.00(+0.00%)
Jul 07, 2009
1.120
1.140
1.050
1.050
4,494,807
-0.09(-7.89%)
Jul 06, 2009
1.210
1.210
1.110
1.140
695,275
-0.09(-7.32%)
Jul 03, 2009
1.230
1.240
1.220
1.230
150,279
-0.02(-1.60%)
Jul 02, 2009
1.300
1.300
1.220
1.250
390,386
-0.04(-3.10%)
Jun 30, 2009
1.310
1.340
1.260
1.290
437,599
-0.05(-3.73%)
Jun 29, 2009
1.320
1.370
1.300
1.340
443,277
-0.01(-0.74%)
Jun 26, 2009
1.350
1.370
1.310
1.350
378,184
+0.01(+0.75%)
Jun 25, 2009
1.350
1.350
1.330
1.340
407,615
+0.01(+0.75%)
Jun 24, 2009
1.260
1.390
1.260
1.330
679,988
+0.07(+5.56%)
Jun 23, 2009
1.310
1.310
1.220
1.260
847,971
-0.04(-3.08%)
Jun 22, 2009
1.400
1.410
1.290
1.300
711,153
-0.14(-9.72%)
Jun 19, 2009
1.360
1.440
1.350
1.440
658,091
+0.11(+8.27%)
Jun 18, 2009
1.300
1.360
1.280
1.330
791,211
+0.03(+2.31%)
Jun 17, 2009
1.340
1.350
1.250
1.300
1,305,745
-0.08(-5.80%)
Jun 16, 2009
1.430
1.450
1.350
1.380
642,128
-0.04(-2.82%)
Jun 15, 2009
1.460
1.460
1.400
1.420
634,641
-0.08(-5.33%)
Jun 12, 2009
1.510
1.550
1.490
1.500
329,370
-0.05(-3.23%)
Jun 11, 2009
1.580
1.580
1.520
1.550
606,360
+0.00(+0.00%)
Jun 10, 2009
1.550
1.610
1.500
1.550
1,802,372
+0.05(+3.33%)
Jun 09, 2009
1.480
1.580
1.430
1.500
1,122,644
+0.02(+1.35%)
Jun 08, 2009
1.400
1.480
1.360
1.480
656,152
+0.07(+4.96%)
Jun 05, 2009
1.470
1.470
1.410
1.410
613,339
-0.05(-3.42%)
Jun 04, 2009
1.430
1.470
1.420
1.460
668,815
+0.04(+2.82%)
Jun 03, 2009
1.450
1.450
1.400
1.420
1,809,092
-0.04(-2.74%)
Jun 02, 2009
1.420
1.520
1.400
1.460
1,844,436
+0.04(+2.82%)
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.