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
Citizens Inc
(NY:
CIA
)
2.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 31, 2012
8.080
8.220
8.010
8.070
121,718
-0.03(-0.37%)
May 30, 2012
8.260
8.310
8.100
8.100
50,994
-0.28(-3.34%)
May 29, 2012
8.310
8.450
8.180
8.380
48,232
+0.16(+1.95%)
May 25, 2012
8.360
8.380
8.190
8.220
39,607
-0.12(-1.44%)
May 24, 2012
8.420
8.440
8.210
8.340
34,562
-0.06(-0.71%)
May 23, 2012
8.380
8.450
8.170
8.400
53,127
-0.11(-1.29%)
May 22, 2012
8.670
8.750
8.430
8.510
70,549
-0.21(-2.41%)
May 21, 2012
8.490
8.730
8.320
8.720
74,049
+0.26(+3.07%)
May 18, 2012
8.360
8.560
8.270
8.460
77,987
+0.07(+0.83%)
May 17, 2012
8.450
8.590
8.370
8.390
63,042
-0.07(-0.83%)
May 16, 2012
8.550
8.680
8.440
8.460
30,996
-0.06(-0.70%)
May 15, 2012
8.580
8.760
8.470
8.520
36,255
-0.09(-1.05%)
May 14, 2012
8.490
8.770
8.470
8.610
70,124
-0.02(-0.23%)
May 11, 2012
8.680
8.790
8.500
8.630
61,284
-0.16(-1.82%)
May 10, 2012
8.830
8.920
8.680
8.790
25,977
+0.01(+0.11%)
May 09, 2012
9.060
9.150
8.780
8.780
47,187
-0.37(-4.04%)
May 08, 2012
8.560
9.190
8.560
9.150
63,330
+0.50(+5.78%)
May 07, 2012
8.460
8.790
8.340
8.650
66,025
+0.13(+1.53%)
May 04, 2012
8.810
8.830
8.480
8.520
81,191
-0.40(-4.48%)
May 03, 2012
9.250
9.270
8.861
8.920
62,191
-0.38(-4.09%)
May 02, 2012
9.400
9.450
9.220
9.300
58,547
-0.21(-2.21%)
May 01, 2012
9.580
9.890
9.490
9.510
90,629
-0.10(-1.04%)
Apr 30, 2012
9.740
9.740
9.540
9.610
61,705
-0.17(-1.74%)
Apr 27, 2012
9.570
9.790
9.400
9.780
59,549
+0.21(+2.19%)
Apr 26, 2012
9.430
9.600
9.430
9.570
38,105
+0.11(+1.16%)
Apr 25, 2012
9.490
9.740
9.400
9.460
66,811
+0.08(+0.85%)
Apr 24, 2012
9.110
9.410
9.110
9.380
86,923
+0.24(+2.63%)
Apr 23, 2012
8.970
9.220
8.950
9.140
83,961
+0.00(+0.00%)
Apr 20, 2012
9.120
9.260
9.100
9.140
70,179
+0.13(+1.44%)
Apr 19, 2012
9.230
9.260
8.950
9.010
72,372
-0.20(-2.17%)
Apr 18, 2012
9.370
9.370
9.170
9.210
60,421
-0.26(-2.75%)
Apr 17, 2012
9.440
9.580
9.340
9.470
62,562
+0.11(+1.18%)
Apr 16, 2012
9.020
9.460
8.940
9.360
95,667
+0.36(+4.00%)
Apr 13, 2012
9.200
9.200
8.960
9.000
74,067
-0.27(-2.91%)
Apr 12, 2012
9.210
9.300
9.170
9.270
62,015
+0.04(+0.43%)
Apr 11, 2012
9.100
9.240
9.030
9.230
73,279
+0.22(+2.44%)
Apr 10, 2012
9.130
9.190
8.960
9.010
121,729
-0.18(-1.96%)
Apr 09, 2012
9.110
9.300
9.001
9.190
90,308
-0.15(-1.61%)
Apr 05, 2012
9.290
9.370
9.250
9.340
36,571
-0.02(-0.21%)
Apr 04, 2012
9.560
9.590
9.330
9.360
67,638
-0.34(-3.51%)
Apr 03, 2012
10.00
10.02
9.650
9.700
53,341
-0.35(-3.48%)
Apr 02, 2012
9.840
10.20
9.820
10.05
102,107
+0.17(+1.72%)
Mar 30, 2012
10.19
10.19
9.880
9.880
61,475
-0.22(-2.18%)
Mar 29, 2012
10.22
10.23
10.01
10.10
42,635
-0.23(-2.23%)
Mar 28, 2012
10.68
10.72
10.19
10.33
111,938
-0.36(-3.37%)
Mar 27, 2012
10.66
10.90
10.66
10.69
57,429
-0.01(-0.09%)
Mar 26, 2012
10.29
10.75
10.26
10.70
94,649
+0.54(+5.31%)
Mar 23, 2012
9.900
10.19
9.810
10.16
62,938
+0.23(+2.32%)
Mar 22, 2012
10.24
10.24
9.880
9.930
34,318
-0.45(-4.34%)
Mar 21, 2012
10.36
10.43
10.30
10.38
49,063
+0.02(+0.19%)
Mar 20, 2012
10.36
10.47
10.30
10.36
52,289
-0.13(-1.24%)
Mar 19, 2012
10.24
10.65
10.22
10.49
65,845
+0.21(+2.04%)
Mar 16, 2012
10.21
10.31
9.970
10.28
202,393
+0.11(+1.08%)
Mar 15, 2012
10.24
10.24
9.970
10.17
40,016
-0.04(-0.39%)
Mar 14, 2012
10.27
10.36
10.05
10.21
70,075
-0.11(-1.07%)
Mar 13, 2012
10.07
10.34
9.920
10.32
65,991
+0.40(+4.03%)
Mar 12, 2012
9.970
10.01
9.830
9.920
48,317
-0.15(-1.49%)
Mar 09, 2012
9.840
10.15
9.800
10.07
86,882
+0.19(+1.92%)
Mar 08, 2012
10.08
10.08
9.720
9.880
60,017
-0.14(-1.40%)
Mar 07, 2012
10.01
10.04
9.810
10.02
56,305
+0.00(+0.00%)
Mar 06, 2012
10.31
10.40
9.990
10.02
62,676
-0.44(-4.21%)
Mar 05, 2012
9.990
10.50
9.900
10.46
72,178
+0.40(+3.98%)
Mar 02, 2012
10.60
10.61
9.940
10.06
138,497
-0.59(-5.54%)
Mar 01, 2012
10.72
10.97
10.60
10.65
73,222
-0.03(-0.28%)
Feb 29, 2012
11.12
11.20
10.68
10.68
117,863
-0.45(-4.04%)
Feb 28, 2012
11.29
11.38
11.08
11.13
51,405
-0.20(-1.77%)
Feb 27, 2012
11.07
11.40
11.00
11.33
73,152
+0.14(+1.25%)
Feb 24, 2012
11.26
11.30
11.06
11.19
45,051
-0.10(-0.89%)
Feb 23, 2012
11.11
11.35
11.09
11.29
64,868
+0.16(+1.44%)
Feb 22, 2012
11.13
11.33
11.05
11.13
63,736
-0.08(-0.71%)
Feb 21, 2012
11.24
11.35
11.12
11.21
49,928
-0.03(-0.27%)
Feb 17, 2012
11.14
11.29
11.05
11.24
58,276
+0.13(+1.17%)
Feb 16, 2012
10.75
11.22
10.75
11.11
54,532
+0.33(+3.06%)
Feb 15, 2012
10.94
10.95
10.67
10.78
77,573
-0.08(-0.74%)
Feb 14, 2012
10.91
11.04
10.72
10.86
66,561
-0.14(-1.27%)
Feb 13, 2012
10.66
11.02
10.52
11.00
69,926
+0.48(+4.56%)
Feb 10, 2012
10.47
10.59
10.22
10.52
69,788
-0.14(-1.31%)
Feb 09, 2012
10.97
10.97
10.56
10.66
59,812
-0.32(-2.91%)
Feb 08, 2012
11.00
11.12
10.77
10.98
56,906
-0.05(-0.45%)
Feb 07, 2012
11.17
11.29
11.02
11.03
48,484
-0.21(-1.87%)
Feb 06, 2012
11.28
11.43
11.14
11.24
58,916
-0.08(-0.71%)
Feb 03, 2012
10.64
11.35
10.58
11.32
116,502
+0.89(+8.53%)
Feb 02, 2012
10.33
10.71
10.23
10.43
100,396
+0.09(+0.87%)
Feb 01, 2012
10.40
10.47
10.30
10.34
104,166
+0.03(+0.29%)
Jan 31, 2012
10.19
10.40
10.15
10.31
86,770
+0.19(+1.88%)
Jan 30, 2012
9.930
10.22
9.920
10.12
59,841
+0.04(+0.40%)
Jan 27, 2012
9.910
10.19
9.910
10.08
62,326
+0.07(+0.70%)
Jan 26, 2012
10.12
10.12
9.900
10.01
61,994
-0.05(-0.50%)
Jan 25, 2012
10.09
10.12
9.980
10.06
60,292
-0.09(-0.89%)
Jan 24, 2012
9.970
10.19
9.900
10.15
76,922
+0.06(+0.59%)
Jan 23, 2012
9.990
10.22
9.950
10.09
91,490
+0.12(+1.20%)
Jan 20, 2012
9.770
10.01
9.690
9.970
80,838
+0.19(+1.94%)
Jan 19, 2012
9.950
9.950
9.680
9.780
68,393
-0.16(-1.61%)
Jan 18, 2012
9.780
9.950
9.620
9.940
57,972
+0.13(+1.33%)
Jan 17, 2012
9.600
9.970
9.600
9.810
124,166
+0.29(+3.05%)
Jan 13, 2012
9.540
9.550
9.360
9.520
72,094
-0.17(-1.75%)
Jan 12, 2012
9.770
9.810
9.610
9.690
38,134
-0.10(-1.02%)
Jan 11, 2012
9.760
9.820
9.660
9.790
51,131
-0.07(-0.71%)
Jan 10, 2012
9.810
9.900
9.650
9.860
77,449
+0.17(+1.75%)
Jan 09, 2012
9.670
9.790
9.550
9.690
117,742
+0.04(+0.41%)
Jan 06, 2012
9.740
9.780
9.530
9.650
84,768
-0.14(-1.43%)
Jan 05, 2012
9.700
9.820
9.500
9.790
56,703
-0.02(-0.20%)
Jan 04, 2012
9.920
9.960
9.750
9.810
67,628
+0.12(+1.24%)
Dec 30, 2011
9.670
9.730
9.580
9.690
72,477
-0.02(-0.21%)
Dec 29, 2011
9.610
9.790
9.610
9.710
36,745
+0.11(+1.15%)
Dec 28, 2011
9.800
9.890
9.570
9.600
60,609
-0.26(-2.64%)
Dec 27, 2011
9.610
9.960
9.480
9.860
98,927
+0.17(+1.75%)
Dec 23, 2011
9.630
9.740
9.616
9.690
40,462
+0.13(+1.36%)
Dec 21, 2011
9.410
9.590
9.290
9.560
42,780
+0.08(+0.84%)
Dec 20, 2011
9.180
9.490
9.160
9.480
107,692
+0.53(+5.92%)
Dec 19, 2011
9.180
9.300
8.930
8.950
105,392
-0.17(-1.86%)
Dec 16, 2011
9.000
9.120
8.910
9.120
162,066
+0.17(+1.90%)
Dec 15, 2011
9.000
9.110
8.760
8.950
84,722
+0.07(+0.79%)
Dec 14, 2011
8.500
8.980
8.440
8.880
118,851
+0.27(+3.14%)
Dec 13, 2011
8.830
8.980
8.570
8.610
102,580
-0.16(-1.82%)
Dec 12, 2011
8.630
8.800
8.530
8.770
74,773
-0.04(-0.45%)
Dec 09, 2011
8.320
8.880
8.310
8.810
124,412
+0.51(+6.14%)
Dec 08, 2011
8.390
8.470
8.260
8.300
101,603
-0.22(-2.58%)
Dec 07, 2011
8.780
8.780
8.480
8.520
139,487
-0.35(-3.95%)
Dec 06, 2011
8.980
9.030
8.730
8.870
96,463
-0.14(-1.55%)
Dec 05, 2011
8.880
9.140
8.810
9.010
166,856
+0.28(+3.21%)
Dec 02, 2011
8.720
8.780
8.600
8.730
46,736
+0.11(+1.28%)
Dec 01, 2011
8.520
8.790
8.380
8.620
166,017
+0.00(+0.00%)
Nov 30, 2011
8.180
8.650
8.060
8.620
367,774
+0.73(+9.25%)
Nov 29, 2011
8.070
8.160
7.850
7.890
58,728
-0.22(-2.71%)
Nov 28, 2011
7.710
8.160
7.710
8.110
121,065
+0.63(+8.42%)
Nov 25, 2011
7.590
7.710
7.480
7.480
34,646
-0.13(-1.71%)
Nov 23, 2011
7.840
7.960
7.600
7.610
83,917
-0.32(-4.04%)
Nov 22, 2011
7.860
8.100
7.840
7.930
75,915
+0.02(+0.25%)
Nov 21, 2011
7.900
8.000
7.840
7.910
71,608
-0.17(-2.10%)
Nov 18, 2011
7.870
8.090
7.870
8.080
76,475
+0.20(+2.54%)
Nov 17, 2011
7.900
8.130
7.830
7.880
68,452
-0.02(-0.25%)
Nov 16, 2011
8.020
8.150
7.900
7.900
71,988
-0.24(-2.95%)
Nov 15, 2011
7.890
8.240
7.880
8.140
71,569
+0.17(+2.13%)
Nov 14, 2011
7.930
8.070
7.830
7.970
87,647
-0.04(-0.50%)
Nov 11, 2011
7.720
8.020
7.670
8.010
78,362
+0.39(+5.12%)
Nov 10, 2011
7.780
7.830
7.580
7.620
64,889
+0.00(+0.00%)
Nov 09, 2011
7.900
8.020
7.610
7.620
111,442
-0.55(-6.73%)
Nov 08, 2011
7.940
8.260
7.810
8.170
75,939
+0.32(+4.08%)
Nov 07, 2011
7.630
7.900
7.550
7.850
56,006
+0.16(+2.08%)
Nov 04, 2011
7.510
7.870
7.510
7.690
54,210
-0.36(-4.47%)
Nov 03, 2011
7.570
8.080
7.560
8.050
135,517
+0.34(+4.41%)
Nov 02, 2011
7.630
7.740
7.510
7.710
119,358
+0.23(+3.07%)
Nov 01, 2011
7.550
7.860
7.410
7.480
145,867
-0.36(-4.59%)
Oct 31, 2011
7.650
7.970
7.610
7.840
135,725
+0.11(+1.42%)
Oct 28, 2011
7.760
7.940
7.610
7.730
128,399
-0.09(-1.15%)
Oct 27, 2011
7.320
7.860
7.260
7.820
228,311
+0.70(+9.83%)
Oct 26, 2011
7.120
7.160
7.000
7.120
105,768
+0.12(+1.71%)
Oct 25, 2011
7.260
7.380
6.970
7.000
86,821
-0.36(-4.89%)
Oct 24, 2011
7.100
7.400
7.070
7.360
166,765
+0.26(+3.66%)
Oct 21, 2011
7.000
7.110
6.840
7.100
86,523
+0.23(+3.35%)
Oct 20, 2011
6.900
6.920
6.740
6.870
44,323
+0.01(+0.15%)
Oct 19, 2011
7.090
7.170
6.820
6.860
87,649
-0.29(-4.06%)
Oct 18, 2011
6.910
7.170
6.810
7.150
121,836
+0.29(+4.23%)
Oct 17, 2011
7.080
7.150
6.810
6.860
96,266
-0.28(-3.92%)
Oct 14, 2011
6.990
7.160
6.920
7.140
77,404
+0.20(+2.88%)
Oct 13, 2011
7.100
7.100
6.850
6.940
69,538
-0.20(-2.80%)
Oct 12, 2011
7.050
7.160
6.980
7.140
125,783
+0.11(+1.56%)
Oct 11, 2011
6.870
7.050
6.860
7.030
122,992
+0.09(+1.30%)
Oct 10, 2011
6.730
6.960
6.677
6.940
122,871
+0.36(+5.47%)
Oct 07, 2011
6.790
6.820
6.430
6.580
92,468
-0.24(-3.52%)
Oct 06, 2011
6.820
6.860
6.620
6.820
72,408
-0.06(-0.87%)
Oct 05, 2011
6.750
6.910
6.500
6.880
112,418
+0.09(+1.33%)
Oct 04, 2011
5.970
6.900
5.960
6.790
179,686
+0.81(+13.55%)
Oct 03, 2011
6.370
6.570
5.980
5.980
103,474
-0.43(-6.71%)
Sep 30, 2011
6.270
6.550
6.190
6.410
128,992
+0.04(+0.63%)
Sep 29, 2011
6.330
6.370
6.100
6.370
60,779
+0.20(+3.24%)
Sep 28, 2011
6.650
6.650
6.170
6.170
97,641
-0.50(-7.50%)
Sep 27, 2011
6.540
6.740
6.450
6.670
127,171
+0.27(+4.22%)
Sep 26, 2011
6.200
6.440
6.140
6.400
79,566
+0.26(+4.23%)
Sep 23, 2011
6.100
6.300
5.970
6.140
94,876
+0.08(+1.32%)
Sep 22, 2011
6.020
6.360
6.010
6.060
131,913
-0.15(-2.42%)
Sep 21, 2011
6.450
6.540
6.160
6.210
97,794
-0.21(-3.27%)
Sep 20, 2011
6.780
6.810
6.420
6.420
70,549
-0.35(-5.17%)
Sep 19, 2011
6.660
6.900
6.630
6.770
102,405
-0.02(-0.29%)
Sep 16, 2011
6.690
6.820
6.550
6.790
174,557
+0.14(+2.11%)
Sep 15, 2011
6.710
6.710
6.580
6.650
54,010
-0.02(-0.30%)
Sep 14, 2011
6.580
6.770
6.480
6.670
76,740
+0.17(+2.62%)
Sep 13, 2011
6.410
6.550
6.260
6.500
76,780
+0.12(+1.88%)
Sep 12, 2011
6.040
6.410
6.040
6.380
69,157
+0.23(+3.74%)
Sep 09, 2011
6.190
6.420
6.020
6.150
151,791
-0.10(-1.60%)
Sep 08, 2011
6.600
6.640
6.230
6.250
62,008
-0.40(-6.02%)
Sep 07, 2011
6.510
6.670
6.470
6.650
92,691
+0.24(+3.74%)
Sep 06, 2011
6.140
6.440
6.140
6.410
80,909
+0.12(+1.91%)
Sep 02, 2011
6.400
6.480
6.200
6.290
113,754
-0.21(-3.23%)
Sep 01, 2011
6.770
6.860
6.450
6.500
75,899
-0.29(-4.27%)
Aug 31, 2011
6.950
6.950
6.610
6.790
77,237
-0.15(-2.16%)
Aug 30, 2011
6.920
6.980
6.780
6.940
65,703
-0.03(-0.43%)
Aug 29, 2011
6.710
6.990
6.710
6.970
100,937
+0.32(+4.81%)
Aug 26, 2011
6.560
6.740
6.500
6.650
83,945
+0.04(+0.61%)
Aug 25, 2011
6.920
6.920
6.610
6.610
94,195
-0.30(-4.34%)
Aug 24, 2011
6.890
6.940
6.690
6.910
68,808
-0.02(-0.29%)
Aug 23, 2011
6.480
6.940
6.430
6.930
135,303
+0.50(+7.78%)
Aug 22, 2011
6.330
6.530
6.250
6.430
100,107
+0.30(+4.89%)
Aug 19, 2011
6.100
6.320
6.040
6.130
84,949
-0.05(-0.81%)
Aug 18, 2011
6.380
6.480
6.160
6.180
128,853
-0.41(-6.22%)
Aug 17, 2011
6.530
6.630
6.450
6.590
42,905
+0.10(+1.54%)
Aug 16, 2011
6.510
6.650
6.360
6.490
76,058
-0.16(-2.41%)
Aug 15, 2011
6.490
6.670
6.400
6.650
52,954
+0.24(+3.74%)
Aug 12, 2011
6.710
6.710
6.370
6.410
75,259
-0.25(-3.75%)
Aug 11, 2011
6.410
6.770
6.385
6.660
156,270
+0.32(+5.05%)
Aug 10, 2011
6.800
6.900
6.330
6.340
142,957
-0.71(-10.07%)
Aug 09, 2011
6.660
7.050
6.380
7.050
179,556
+0.49(+7.47%)
Aug 08, 2011
6.660
7.080
6.560
6.560
232,606
-0.27(-3.95%)
Aug 05, 2011
6.660
6.960
6.530
6.830
130,308
+0.26(+3.96%)
Aug 04, 2011
6.800
6.920
6.560
6.570
97,823
-0.33(-4.78%)
Aug 03, 2011
6.890
7.040
6.780
6.900
60,787
+0.04(+0.58%)
Aug 02, 2011
6.960
7.060
6.850
6.860
71,046
-0.13(-1.86%)
Aug 01, 2011
6.960
7.030
6.850
6.990
88,533
+0.11(+1.60%)
Jul 29, 2011
6.840
6.990
6.840
6.880
78,909
-0.07(-1.01%)
Jul 28, 2011
6.780
6.970
6.780
6.950
57,860
+0.19(+2.81%)
Jul 27, 2011
6.900
6.930
6.710
6.760
108,790
-0.15(-2.17%)
Jul 26, 2011
6.950
7.040
6.890
6.910
50,029
-0.02(-0.29%)
Jul 25, 2011
6.910
7.040
6.870
6.930
51,808
-0.07(-1.00%)
Jul 22, 2011
6.990
7.050
6.950
7.000
46,124
-0.14(-1.96%)
Jul 21, 2011
6.950
7.160
6.930
7.140
70,495
+0.25(+3.63%)
Jul 20, 2011
7.240
7.250
6.860
6.890
57,062
-0.34(-4.70%)
Jul 19, 2011
7.050
7.230
7.030
7.230
74,532
+0.23(+3.29%)
Jul 18, 2011
7.060
7.060
6.920
7.000
71,848
-0.09(-1.27%)
Jul 15, 2011
7.030
7.100
7.030
7.090
92,969
+0.07(+1.00%)
Jul 14, 2011
7.100
7.100
6.990
7.020
97,204
-0.05(-0.71%)
Jul 13, 2011
7.000
7.070
6.950
7.070
65,788
+0.11(+1.58%)
Jul 12, 2011
6.960
7.020
6.930
6.960
149,723
-0.01(-0.14%)
Jul 11, 2011
6.910
7.050
6.900
6.970
83,464
-0.03(-0.43%)
Jul 08, 2011
6.850
7.030
6.850
7.000
48,339
+0.02(+0.29%)
Jul 07, 2011
6.980
7.050
6.910
6.980
67,334
+0.04(+0.58%)
Jul 06, 2011
6.940
6.970
6.860
6.940
66,603
-0.01(-0.14%)
Jul 05, 2011
6.810
6.960
6.700
6.950
92,640
+0.15(+2.21%)
Jul 01, 2011
6.820
6.930
6.780
6.800
65,710
-0.02(-0.29%)
Jun 30, 2011
6.690
6.840
6.490
6.820
68,757
+0.17(+2.56%)
Jun 29, 2011
6.880
6.880
6.630
6.650
39,609
-0.21(-3.06%)
Jun 28, 2011
6.830
6.880
6.730
6.860
73,379
+0.04(+0.59%)
Jun 27, 2011
6.730
6.830
6.680
6.820
62,886
+0.11(+1.64%)
Jun 24, 2011
6.690
6.740
6.560
6.710
228,076
+0.03(+0.45%)
Jun 23, 2011
6.400
6.730
6.370
6.680
64,008
+0.20(+3.09%)
Jun 22, 2011
6.710
6.760
6.470
6.480
45,105
-0.29(-4.28%)
Jun 21, 2011
6.620
6.790
6.610
6.770
123,081
+0.24(+3.68%)
Jun 20, 2011
6.530
6.570
6.470
6.530
84,962
+0.13(+2.03%)
Jun 17, 2011
6.390
6.430
6.220
6.400
185,949
+0.05(+0.79%)
Jun 16, 2011
6.300
6.495
6.300
6.350
75,729
+0.08(+1.28%)
Jun 15, 2011
6.450
6.560
6.270
6.270
67,802
-0.28(-4.27%)
Jun 14, 2011
6.600
6.650
6.520
6.550
52,688
+0.04(+0.61%)
Jun 13, 2011
6.590
6.640
6.460
6.510
75,965
-0.08(-1.21%)
Jun 10, 2011
6.410
6.670
6.360
6.590
146,784
+0.12(+1.85%)
Jun 09, 2011
6.510
6.620
6.450
6.470
36,277
-0.03(-0.46%)
Jun 08, 2011
6.630
6.630
6.450
6.500
58,053
-0.17(-2.55%)
Jun 07, 2011
6.540
6.720
6.490
6.670
66,323
+0.18(+2.77%)
Jun 06, 2011
6.470
6.540
6.400
6.490
76,804
+0.02(+0.31%)
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.