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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.520
+0.130 (+1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
4.892
4.918
4.763
4.892
167,179
-0.01(-0.18%)
May 27, 2010
4.758
4.900
4.740
4.900
192,235
+0.16(+3.28%)
May 26, 2010
4.740
4.852
4.731
4.745
56,201
+0.00(+0.00%)
May 25, 2010
4.723
4.812
4.718
4.745
58,548
-0.12(-2.56%)
May 24, 2010
4.803
4.892
4.772
4.869
68,146
+0.00(+0.09%)
May 21, 2010
4.878
4.887
4.803
4.865
104,133
-0.06(-1.26%)
May 20, 2010
4.847
4.936
4.803
4.927
186,739
-0.29(-5.54%)
May 19, 2010
5.403
5.447
5.172
5.216
255,783
-0.19(-3.46%)
May 18, 2010
5.376
5.572
5.345
5.403
100,272
+0.02(+0.41%)
May 17, 2010
5.336
5.487
5.287
5.381
115,831
+0.09(+1.68%)
May 14, 2010
5.292
5.572
5.212
5.292
168,913
-0.26(-4.65%)
May 13, 2010
5.149
5.594
4.780
5.550
345,897
+0.01(+0.24%)
May 12, 2010
5.523
5.576
5.470
5.536
62,230
+0.04(+0.81%)
May 11, 2010
5.519
5.554
5.465
5.492
76,505
-0.09(-1.67%)
May 10, 2010
5.608
5.639
5.501
5.585
283,890
+0.53(+10.47%)
May 07, 2010
5.114
5.172
5.025
5.056
234,332
-0.13(-2.49%)
May 06, 2010
5.314
5.425
5.114
5.185
184,277
-0.20(-3.80%)
May 05, 2010
5.430
5.438
5.327
5.390
77,209
-0.11(-2.02%)
May 04, 2010
5.648
5.648
5.416
5.501
94,704
-0.16(-2.75%)
May 03, 2010
5.750
5.750
5.514
5.656
112,325
+0.00(+0.08%)
Apr 30, 2010
5.785
5.785
5.434
5.652
188,920
-0.12(-2.08%)
Apr 29, 2010
5.590
5.812
5.559
5.772
452,037
+0.17(+3.02%)
Apr 28, 2010
5.705
5.705
5.412
5.603
338,800
-0.02(-0.40%)
Apr 27, 2010
6.012
6.199
5.581
5.625
268,493
-0.26(-4.38%)
Apr 26, 2010
5.732
6.003
5.732
5.883
599,425
+0.12(+2.00%)
Apr 23, 2010
5.670
5.857
5.670
5.768
103,146
+0.12(+2.05%)
Apr 22, 2010
5.643
5.665
5.612
5.652
338,785
+0.01(+0.16%)
Apr 21, 2010
5.541
5.692
5.536
5.643
205,379
+0.08(+1.44%)
Apr 20, 2010
5.452
5.608
5.430
5.563
303,385
+0.25(+4.77%)
Apr 19, 2010
5.207
5.310
5.154
5.310
273,669
+0.17(+3.38%)
Apr 16, 2010
5.247
5.247
4.958
5.136
386,033
-0.11(-2.04%)
Apr 15, 2010
5.310
5.310
5.221
5.243
73,790
+0.03(+0.51%)
Apr 14, 2010
5.243
5.278
5.118
5.216
120,391
-0.12(-2.17%)
Apr 13, 2010
5.247
5.336
5.247
5.332
90,818
+0.06(+1.18%)
Apr 12, 2010
5.345
5.345
5.247
5.270
40,093
-0.03(-0.59%)
Apr 09, 2010
5.243
5.390
5.203
5.301
149,666
+0.06(+1.19%)
Apr 08, 2010
5.194
5.238
5.167
5.238
87,937
-0.00(-0.08%)
Apr 07, 2010
5.278
5.305
5.230
5.243
266,658
-0.02(-0.34%)
Apr 06, 2010
5.123
5.313
5.123
5.261
72,994
+0.11(+2.16%)
Apr 05, 2010
5.061
5.216
5.061
5.149
165,302
+0.04(+0.87%)
Apr 01, 2010
4.803
5.105
5.105
5.105
101,868
+0.29(+6.00%)
Mar 31, 2010
4.803
4.829
4.723
4.816
43,369
+0.02(+0.37%)
Mar 30, 2010
4.740
4.834
4.736
4.798
56,358
+0.04(+0.84%)
Mar 29, 2010
4.754
4.767
4.736
4.758
17,893
+0.04(+0.94%)
Mar 26, 2010
4.758
4.772
4.714
4.714
129,294
+0.00(+0.00%)
Mar 25, 2010
4.580
4.803
4.580
4.714
380,668
+0.14(+2.96%)
Mar 24, 2010
4.558
4.598
4.531
4.578
29,571
+0.01(+0.15%)
Mar 23, 2010
4.527
4.598
4.527
4.571
82,484
+0.01(+0.29%)
Mar 22, 2010
4.527
4.576
4.487
4.558
62,673
-0.01(-0.29%)
Mar 19, 2010
4.625
4.634
4.536
4.571
74,622
-0.02(-0.48%)
Mar 18, 2010
4.540
4.616
4.514
4.594
81,524
-0.01(-0.29%)
Mar 17, 2010
4.585
4.700
4.558
4.607
253,404
+0.06(+1.27%)
Mar 16, 2010
4.402
4.558
4.385
4.549
178,104
+0.17(+3.92%)
Mar 15, 2010
4.358
4.389
4.358
4.378
60,705
-0.01(-0.16%)
Mar 12, 2010
4.291
4.402
4.291
4.385
84,929
+0.08(+1.75%)
Mar 11, 2010
4.291
4.380
4.260
4.309
27,884
-0.03(-0.62%)
Mar 10, 2010
4.256
4.358
4.256
4.336
31,257
+0.04(+1.04%)
Mar 09, 2010
4.251
4.336
4.251
4.291
224,395
+0.00(+0.10%)
Mar 08, 2010
4.291
4.313
4.225
4.287
75,472
+0.03(+0.63%)
Mar 05, 2010
4.269
4.336
4.229
4.260
80,719
-0.00(-0.10%)
Mar 04, 2010
4.233
4.278
4.205
4.265
53,405
-0.00(-0.11%)
Mar 03, 2010
4.322
4.322
4.211
4.269
29,980
-0.06(-1.33%)
Mar 02, 2010
4.340
4.358
4.318
4.327
41,332
+0.00(+0.10%)
Mar 01, 2010
4.291
4.389
4.225
4.322
60,064
+0.12(+2.86%)
Feb 26, 2010
4.122
4.202
4.122
4.202
117,358
+0.09(+2.22%)
Feb 25, 2010
4.122
4.140
4.091
4.111
45,281
-0.06(-1.54%)
Feb 24, 2010
4.149
4.180
3.900
4.176
33,612
-0.01(-0.21%)
Feb 23, 2010
4.220
4.220
4.154
4.185
74,051
-0.07(-1.57%)
Feb 22, 2010
4.269
4.273
4.229
4.251
67,013
-0.03(-0.62%)
Feb 19, 2010
4.272
4.278
4.225
4.278
11,680
+0.01(+0.31%)
Feb 18, 2010
4.233
4.331
4.229
4.265
23,612
-0.01(-0.21%)
Feb 17, 2010
4.176
4.313
4.158
4.273
62,744
+0.11(+2.67%)
Feb 16, 2010
4.149
4.180
4.038
4.162
152,160
+0.02(+0.54%)
Feb 12, 2010
4.180
4.140
4.140
4.140
35,080
+0.02(+0.43%)
Feb 11, 2010
4.078
4.180
4.078
4.122
27,902
+0.00(+0.11%)
Feb 10, 2010
4.176
4.176
4.042
4.118
434,236
+0.00(+0.11%)
Feb 09, 2010
4.100
4.153
4.029
4.113
51,717
+0.06(+1.54%)
Feb 08, 2010
4.029
4.056
4.024
4.051
12,143
-0.02(-0.55%)
Feb 05, 2010
4.038
4.073
3.976
4.073
92,271
-0.00(-0.11%)
Feb 04, 2010
4.120
4.131
4.024
4.078
71,672
-0.06(-1.40%)
Feb 03, 2010
4.149
4.158
4.104
4.136
26,663
-0.03(-0.64%)
Feb 02, 2010
4.180
4.180
4.069
4.162
34,945
+0.03(+0.65%)
Feb 01, 2010
4.180
4.180
4.091
4.136
59,965
-0.00(-0.11%)
Jan 29, 2010
4.296
4.296
4.096
4.140
123,166
-0.06(-1.48%)
Jan 28, 2010
4.180
4.202
4.091
4.202
80,478
+0.11(+2.72%)
Jan 27, 2010
4.033
4.100
4.033
4.091
24,513
-0.00(-0.11%)
Jan 26, 2010
4.078
4.198
4.007
4.096
285,786
+0.00(+0.00%)
Jan 25, 2010
4.047
4.158
3.998
4.096
610,255
+0.07(+1.77%)
Jan 22, 2010
4.198
4.198
3.989
4.024
56,641
-0.20(-4.64%)
Jan 21, 2010
4.362
4.442
4.136
4.220
44,583
-0.11(-2.47%)
Jan 20, 2010
4.153
4.402
4.131
4.327
51,629
+0.09(+2.21%)
Jan 19, 2010
4.113
4.371
4.011
4.233
111,387
+0.10(+2.48%)
Jan 15, 2010
4.185
4.131
4.131
4.131
52,621
-0.00(-0.11%)
Jan 14, 2010
4.082
4.211
4.069
4.136
78,362
+0.04(+0.98%)
Jan 13, 2010
4.136
4.385
4.069
4.096
53,628
-0.08(-2.02%)
Jan 12, 2010
4.269
4.269
4.047
4.180
43,000
-0.16(-3.59%)
Jan 11, 2010
4.491
4.546
4.336
4.336
37,893
-0.07(-1.52%)
Jan 08, 2010
4.429
4.429
4.386
4.402
53,405
-0.03(-0.70%)
Jan 07, 2010
4.300
4.447
4.265
4.434
40,477
+0.01(+0.20%)
Jan 06, 2010
4.514
4.532
4.402
4.425
67,501
-0.08(-1.78%)
Jan 05, 2010
4.820
4.820
4.322
4.505
272,801
+0.19(+4.43%)
Jan 04, 2010
4.233
4.367
4.233
4.313
84,283
+0.10(+2.43%)
Dec 31, 2009
4.291
4.211
4.211
4.211
33,956
-0.12(-2.87%)
Dec 30, 2009
4.380
4.380
4.275
4.336
13,683
+0.01(+0.21%)
Dec 29, 2009
4.474
4.474
4.327
4.327
16,278
-0.06(-1.32%)
Dec 28, 2009
4.313
4.447
4.313
4.385
22,694
+0.05(+1.13%)
Dec 24, 2009
4.367
4.367
4.336
4.336
1,124
-0.04(-1.02%)
Dec 23, 2009
4.407
4.447
4.380
4.380
72,911
-0.01(-0.20%)
Dec 22, 2009
4.198
4.540
4.198
4.389
241,789
+0.24(+5.90%)
Dec 21, 2009
4.073
4.269
3.976
4.144
433,725
+0.20(+4.95%)
Dec 18, 2009
3.904
3.984
3.878
3.949
30,405
+0.04(+1.14%)
Dec 17, 2009
3.989
3.993
3.904
3.904
82,385
-0.02(-0.57%)
Dec 16, 2009
3.993
3.993
3.904
3.927
35,166
-0.01(-0.23%)
Dec 15, 2009
3.882
3.958
3.882
3.936
47,783
+0.00(+0.00%)
Dec 14, 2009
3.927
3.936
3.873
3.936
88,108
+0.07(+1.72%)
Dec 11, 2009
3.847
3.887
3.822
3.869
34,406
-0.02(-0.57%)
Dec 10, 2009
3.811
3.891
3.780
3.891
90,175
+0.15(+3.92%)
Dec 09, 2009
3.780
3.780
3.718
3.744
111,111
-0.04(-0.94%)
Dec 08, 2009
3.775
3.820
3.740
3.780
24,302
+0.00(+0.00%)
Dec 07, 2009
3.815
3.815
3.753
3.780
24,286
-0.02(-0.58%)
Dec 04, 2009
3.793
3.869
3.754
3.802
42,733
+0.07(+1.79%)
Dec 03, 2009
3.864
3.878
3.713
3.735
93,998
-0.08(-1.98%)
Dec 02, 2009
3.824
3.838
3.780
3.811
52,171
+0.02(+0.59%)
Dec 01, 2009
3.669
3.842
3.669
3.789
75,729
+0.13(+3.52%)
Nov 30, 2009
3.549
3.669
3.549
3.660
37,666
+0.09(+2.49%)
Nov 27, 2009
3.500
3.606
3.495
3.571
67,669
-0.07(-1.83%)
Nov 25, 2009
3.575
3.638
3.558
3.638
60,496
+0.11(+3.02%)
Nov 24, 2009
3.553
3.580
3.513
3.531
197,967
-0.02(-0.50%)
Nov 23, 2009
3.558
3.580
3.517
3.549
243,932
+0.00(+0.13%)
Nov 20, 2009
3.558
3.558
3.260
3.544
80,114
-0.01(-0.37%)
Nov 19, 2009
3.562
3.611
3.549
3.558
98,196
-0.04(-1.23%)
Nov 18, 2009
3.562
3.789
3.544
3.602
128,206
+0.04(+1.12%)
Nov 17, 2009
3.513
3.562
3.469
3.562
769,180
+0.04(+1.14%)
Nov 16, 2009
3.638
3.673
3.477
3.522
398,271
-0.05(-1.49%)
Nov 13, 2009
3.615
3.638
3.546
3.575
116,757
+0.08(+2.42%)
Nov 12, 2009
3.789
3.824
3.491
3.491
31,662
-0.36(-9.35%)
Nov 11, 2009
3.913
3.931
3.847
3.851
38,363
-0.04(-1.03%)
Nov 10, 2009
3.887
3.891
3.785
3.891
28,939
+0.04(+1.16%)
Nov 09, 2009
3.980
3.980
3.646
3.847
57,548
-0.07(-1.70%)
Nov 06, 2009
3.855
3.949
3.780
3.913
27,414
+0.11(+2.83%)
Nov 05, 2009
3.918
3.918
3.806
3.806
37,253
-0.04(-1.06%)
Nov 04, 2009
3.713
3.909
3.713
3.847
60,824
+0.17(+4.66%)
Nov 03, 2009
3.722
3.744
3.633
3.675
20,290
-0.06(-1.49%)
Nov 02, 2009
3.882
3.882
3.700
3.731
110,854
-0.11(-2.89%)
Oct 30, 2009
3.882
3.882
3.798
3.842
51,049
-0.03(-0.69%)
Oct 29, 2009
3.735
3.891
3.735
3.869
118,955
+0.15(+3.94%)
Oct 28, 2009
3.984
4.011
3.691
3.722
88,857
-0.26(-6.58%)
Oct 27, 2009
4.087
4.087
3.980
3.984
78,430
-0.06(-1.43%)
Oct 26, 2009
4.260
4.260
4.042
4.042
101,767
-0.14(-3.30%)
Oct 23, 2009
4.185
4.202
4.158
4.180
121,084
+0.02(+0.53%)
Oct 22, 2009
4.113
4.305
4.007
4.158
140,156
+0.12(+2.86%)
Oct 21, 2009
3.993
4.078
3.967
4.042
203,773
+0.11(+2.71%)
Oct 20, 2009
3.904
3.936
3.873
3.936
168,254
+0.08(+2.08%)
Oct 19, 2009
3.646
3.909
3.638
3.855
172,997
+0.15(+3.96%)
Oct 16, 2009
3.775
3.780
3.691
3.709
68,450
-0.02(-0.48%)
Oct 15, 2009
3.713
3.780
3.651
3.726
142,764
+0.04(+0.96%)
Oct 14, 2009
3.646
3.749
3.622
3.691
266,714
+0.04(+1.22%)
Oct 13, 2009
3.584
3.669
3.584
3.646
100,650
+0.00(+0.00%)
Oct 12, 2009
3.646
3.695
3.615
3.646
115,246
-0.01(-0.24%)
Oct 09, 2009
3.682
3.887
3.584
3.655
145,845
-0.00(-0.12%)
Oct 08, 2009
3.642
3.780
3.624
3.660
80,136
+0.05(+1.48%)
Oct 07, 2009
3.540
3.646
3.540
3.606
191,583
+0.01(+0.37%)
Oct 06, 2009
3.615
3.624
3.477
3.593
47,388
+0.07(+1.89%)
Oct 05, 2009
3.500
3.562
3.433
3.526
45,451
+0.03(+0.76%)
Oct 02, 2009
3.602
3.602
3.469
3.500
88,616
-0.13(-3.55%)
Oct 01, 2009
3.735
3.909
3.607
3.629
170,476
-0.06(-1.69%)
Sep 30, 2009
3.664
3.744
3.575
3.691
152,027
+0.16(+4.67%)
Sep 29, 2009
3.068
3.573
3.033
3.526
53,457
+0.20(+6.02%)
Sep 28, 2009
3.113
3.326
3.113
3.326
37,133
+0.16(+5.06%)
Sep 25, 2009
3.104
3.242
2.873
3.166
69,498
+0.00(+0.00%)
Sep 24, 2009
3.282
3.282
3.166
3.166
133,295
+0.00(+0.00%)
Sep 23, 2009
3.180
3.228
3.126
3.166
6,746
-0.04(-1.25%)
Sep 22, 2009
3.059
3.242
3.059
3.206
67,591
+0.05(+1.69%)
Sep 21, 2009
3.157
3.157
3.068
3.153
43,850
-0.12(-3.54%)
Sep 18, 2009
3.135
3.268
3.091
3.268
261,074
+0.19(+6.21%)
Sep 17, 2009
3.197
3.237
3.068
3.077
29,177
-0.15(-4.68%)
Sep 16, 2009
3.077
3.268
3.068
3.228
145,297
+0.11(+3.57%)
Sep 15, 2009
3.131
3.202
3.082
3.117
37,070
+0.05(+1.59%)
Sep 14, 2009
3.002
3.108
2.979
3.068
15,327
+0.00(+0.00%)
Sep 11, 2009
3.002
3.135
2.655
3.068
118,008
+0.07(+2.37%)
Sep 10, 2009
2.939
2.997
2.817
2.997
75,326
+0.11(+3.85%)
Sep 09, 2009
2.930
2.930
2.873
2.886
96,091
-0.00(-0.15%)
Sep 08, 2009
2.824
2.890
2.802
2.890
50,884
+0.19(+7.08%)
Sep 04, 2009
2.837
2.855
2.606
2.699
122,056
-0.10(-3.50%)
Sep 03, 2009
2.739
2.868
2.726
2.797
21,192
+0.12(+4.48%)
Sep 02, 2009
2.606
2.721
2.606
2.677
28,060
+0.00(+0.17%)
Sep 01, 2009
2.770
2.775
2.668
2.673
156,558
-0.09(-3.38%)
Aug 31, 2009
2.962
2.962
2.757
2.766
111,381
-0.12(-4.31%)
Aug 28, 2009
2.762
2.904
2.762
2.890
105,388
+0.18(+6.71%)
Aug 27, 2009
2.890
2.913
2.601
2.709
369,485
-0.20(-6.72%)
Aug 26, 2009
3.002
3.019
2.895
2.904
32,544
-0.13(-4.39%)
Aug 25, 2009
3.144
3.171
3.024
3.037
41,826
-0.06(-2.01%)
Aug 24, 2009
2.855
3.144
2.855
3.099
267,031
+0.19(+6.41%)
Aug 21, 2009
2.802
2.953
2.802
2.913
85,354
+0.08(+2.66%)
Aug 20, 2009
2.757
2.868
2.757
2.837
43,661
+0.10(+3.57%)
Aug 19, 2009
2.802
2.806
2.735
2.739
120,194
-0.09(-3.30%)
Aug 18, 2009
2.708
2.833
2.708
2.833
26,897
+0.09(+3.41%)
Aug 17, 2009
2.824
2.824
2.721
2.739
43,616
-0.10(-3.45%)
Aug 14, 2009
2.895
2.895
2.802
2.837
41,536
-0.04(-1.39%)
Aug 13, 2009
3.006
3.006
2.868
2.877
113,992
-0.08(-2.77%)
Aug 12, 2009
3.073
3.113
2.957
2.959
169,199
-0.10(-3.14%)
Aug 11, 2009
2.944
3.068
2.944
3.055
171,196
+0.03(+0.88%)
Aug 10, 2009
2.788
3.046
2.788
3.028
253,941
+0.18(+6.41%)
Aug 07, 2009
2.890
2.917
2.780
2.846
268,389
+0.04(+1.59%)
Aug 06, 2009
2.748
2.846
2.735
2.802
88,331
+0.01(+0.48%)
Aug 05, 2009
2.619
2.824
2.619
2.788
390,207
+0.16(+6.27%)
Aug 04, 2009
2.561
2.668
2.557
2.624
256,066
+0.04(+1.72%)
Aug 03, 2009
2.566
2.601
2.535
2.579
55,949
+0.00(+0.00%)
Jul 31, 2009
2.552
2.584
2.539
2.579
26,647
+0.04(+1.40%)
Jul 30, 2009
2.459
2.561
2.455
2.544
1,374,472
+0.09(+3.62%)
Jul 29, 2009
2.472
2.490
2.415
2.455
43,877
-0.00(-0.18%)
Jul 28, 2009
2.388
2.557
2.388
2.459
536,707
+0.15(+6.35%)
Jul 27, 2009
2.312
2.330
2.286
2.312
25,114
+0.00(+0.00%)
Jul 24, 2009
2.255
2.361
2.246
2.312
19,645
+0.01(+0.58%)
Jul 23, 2009
2.219
2.308
2.210
2.299
543,364
+0.09(+4.23%)
Jul 22, 2009
2.143
2.317
2.143
2.206
225,991
+0.07(+3.33%)
Jul 21, 2009
2.170
2.179
2.135
2.135
24,511
-0.04(-2.04%)
Jul 20, 2009
2.201
2.201
2.130
2.179
117,450
-0.02(-0.81%)
Jul 17, 2009
2.143
2.197
2.135
2.197
50,484
+0.01(+0.61%)
Jul 16, 2009
2.183
2.202
2.157
2.183
42,350
-0.04(-1.80%)
Jul 15, 2009
2.135
2.263
2.135
2.223
82,259
+0.09(+4.17%)
Jul 14, 2009
2.072
2.166
2.072
2.135
118,019
-0.02(-1.03%)
Jul 13, 2009
2.112
2.157
2.112
2.157
287,166
+0.02(+1.04%)
Jul 10, 2009
2.072
2.135
2.023
2.135
47,361
+0.02(+1.05%)
Jul 09, 2009
2.157
2.170
2.090
2.112
123,805
-0.04(-2.06%)
Jul 08, 2009
2.246
2.268
2.152
2.157
109,112
-0.10(-4.53%)
Jul 07, 2009
2.263
2.290
2.241
2.259
111,268
-0.00(-0.20%)
Jul 06, 2009
2.241
2.277
2.241
2.263
123,256
-0.00(-0.20%)
Jul 02, 2009
2.232
2.428
2.223
2.268
124,774
-0.06(-2.49%)
Jul 01, 2009
2.152
2.423
2.152
2.326
399,791
+0.20(+9.19%)
Jun 30, 2009
2.130
2.170
2.081
2.130
238,236
+0.03(+1.38%)
Jun 29, 2009
2.077
2.112
2.077
2.101
32,274
+0.02(+0.96%)
Jun 26, 2009
2.117
2.117
2.072
2.081
14,392
-0.01(-0.64%)
Jun 25, 2009
2.086
2.175
2.086
2.094
37,435
-0.01(-0.63%)
Jun 24, 2009
2.046
2.121
2.023
2.108
183,337
+0.08(+4.18%)
Jun 23, 2009
2.023
2.046
2.023
2.023
57,718
-0.01(-0.44%)
Jun 22, 2009
2.050
2.090
2.019
2.032
93,436
-0.02(-0.87%)
Jun 19, 2009
2.108
2.126
2.050
2.050
91,445
-0.04(-1.71%)
Jun 18, 2009
2.117
2.143
2.086
2.086
75,018
-0.05(-2.29%)
Jun 17, 2009
2.170
2.175
2.094
2.135
112,033
-0.04(-1.64%)
Jun 16, 2009
2.161
2.210
2.117
2.170
267,260
+0.01(+0.62%)
Jun 15, 2009
2.170
2.206
2.135
2.157
84,596
-0.03(-1.42%)
Jun 12, 2009
2.277
2.303
2.179
2.188
123,893
+0.03(+1.23%)
Jun 11, 2009
2.157
2.179
2.139
2.161
9,602
+0.04(+1.67%)
Jun 10, 2009
2.117
2.335
2.010
2.126
173,393
+0.02(+1.06%)
Jun 09, 2009
2.170
2.170
2.046
2.103
81,886
-0.05(-2.47%)
Jun 08, 2009
2.152
2.179
2.135
2.157
79,873
-0.02(-1.02%)
Jun 05, 2009
2.161
2.201
2.157
2.179
106,782
+0.02(+1.03%)
Jun 04, 2009
2.161
2.201
2.157
2.157
111,291
+0.00(+0.00%)
Jun 03, 2009
2.232
2.290
2.148
2.157
74,737
-0.06(-2.81%)
Jun 02, 2009
2.206
2.219
2.179
2.219
179,903
+0.03(+1.22%)
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.