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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
174.73
+0.66 (+0.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jun 30, 2010
9.745
10.18
9.342
9.745
964
+0.21(+2.19%)
Jun 29, 2010
10.25
10.29
9.398
9.537
564,095
-1.28(-11.82%)
Jun 25, 2010
10.81
11.09
10.24
10.81
2,246,784
+0.49(+4.71%)
Jun 24, 2010
10.67
10.77
10.25
10.33
388,947
-0.31(-2.87%)
Jun 23, 2010
10.70
10.82
10.36
10.63
444,284
-0.06(-0.58%)
Jun 22, 2010
10.76
11.11
10.62
10.70
549,688
+0.03(+0.26%)
Jun 21, 2010
11.25
11.39
10.59
10.67
495,291
-0.24(-2.23%)
Jun 18, 2010
10.91
11.22
10.70
10.91
446,343
-0.03(-0.25%)
Jun 17, 2010
11.13
11.44
10.77
10.94
511,650
-0.09(-0.82%)
Jun 16, 2010
10.51
11.12
10.26
11.03
594,461
+0.47(+4.41%)
Jun 15, 2010
10.15
10.56
9.967
10.56
295,043
+0.47(+4.68%)
Jun 14, 2010
9.551
10.37
9.481
10.09
462,507
+0.56(+5.83%)
Jun 11, 2010
9.447
9.961
9.363
9.537
496,669
-0.02(-0.22%)
Jun 10, 2010
9.724
9.724
9.295
9.558
386,614
+0.35(+3.83%)
Jun 09, 2010
9.696
9.814
9.129
9.205
363,950
-0.39(-4.11%)
Jun 08, 2010
9.613
10.02
9.288
9.599
437,364
+0.20(+2.14%)
Jun 07, 2010
10.21
10.37
9.274
9.398
563,602
-0.64(-6.34%)
Jun 04, 2010
10.04
10.64
9.945
10.04
401,466
-0.65(-6.09%)
Jun 03, 2010
10.74
10.98
10.56
10.69
390,696
+0.14(+1.31%)
Jun 02, 2010
10.11
10.56
10.00
10.55
318,532
+0.46(+4.60%)
Jun 01, 2010
10.80
11.07
10.08
10.08
489,897
-0.97(-8.77%)
May 28, 2010
11.05
11.57
10.79
11.05
584,537
+0.17(+1.53%)
May 27, 2010
9.869
10.94
9.807
10.89
644,776
+1.10(+11.25%)
May 26, 2010
10.08
10.40
9.731
9.786
514,707
+0.01(+0.07%)
May 25, 2010
9.052
9.800
8.748
9.779
529,610
+0.19(+1.95%)
May 24, 2010
9.945
10.38
9.523
9.592
626,431
-0.51(-5.07%)
May 21, 2010
9.163
10.33
8.976
10.10
851,510
+0.73(+7.83%)
May 20, 2010
9.260
9.655
9.198
9.371
776,962
-1.01(-9.73%)
May 19, 2010
10.37
10.84
9.938
10.38
722,047
-0.12(-1.19%)
May 18, 2010
11.97
12.04
10.32
10.51
1,119,960
-1.13(-9.75%)
May 17, 2010
12.54
12.64
11.27
11.64
643,410
-0.69(-5.61%)
May 14, 2010
12.33
12.74
11.90
12.33
478,759
-0.29(-2.30%)
May 13, 2010
13.07
13.43
12.53
12.62
378,437
-0.36(-2.77%)
May 12, 2010
12.28
13.12
12.08
12.98
712,377
+0.86(+7.08%)
May 11, 2010
13.35
13.35
11.95
12.13
1,287,705
-2.27(-15.77%)
May 10, 2010
14.46
14.55
14.22
14.40
540,378
+1.13(+8.56%)
May 07, 2010
13.86
13.97
12.51
13.26
776,799
-0.38(-2.79%)
May 06, 2010
15.08
15.43
12.42
13.64
1,038,922
-0.33(-2.33%)
May 05, 2010
14.72
15.56
13.80
13.97
1,277,885
-1.99(-12.49%)
May 04, 2010
16.02
16.28
15.37
15.96
491,864
-0.33(-2.04%)
May 03, 2010
15.74
16.53
15.74
16.29
437,632
+0.71(+4.53%)
Apr 30, 2010
15.61
15.89
15.15
15.59
577,045
-0.05(-0.31%)
Apr 29, 2010
15.04
15.81
15.00
15.63
680,653
+0.84(+5.71%)
Apr 28, 2010
13.92
14.81
13.88
14.79
514,551
+1.13(+8.31%)
Apr 27, 2010
13.52
14.40
13.43
13.65
593,188
+0.25(+1.86%)
Apr 26, 2010
14.52
15.30
13.37
13.41
1,095,823
-0.95(-6.61%)
Apr 23, 2010
13.38
14.96
13.32
14.35
1,137,451
+0.96(+7.18%)
Apr 22, 2010
12.07
13.50
11.82
13.39
823,338
+1.29(+10.63%)
Apr 21, 2010
11.47
12.21
11.26
12.10
510,257
+0.64(+5.55%)
Apr 20, 2010
11.09
11.49
11.04
11.47
331,558
+0.35(+3.18%)
Apr 19, 2010
10.73
11.20
10.43
11.11
325,666
+0.30(+2.75%)
Apr 16, 2010
11.50
11.69
10.73
10.82
652,319
-0.72(-6.24%)
Apr 15, 2010
10.40
11.70
10.38
11.54
729,958
+1.16(+11.13%)
Apr 14, 2010
10.04
10.49
9.973
10.38
407,083
+0.29(+2.88%)
Apr 13, 2010
10.31
10.44
9.966
10.09
357,729
-0.15(-1.42%)
Apr 12, 2010
10.08
10.52
9.834
10.24
636,396
+0.15(+1.51%)
Apr 09, 2010
10.95
11.13
9.634
10.08
1,417,081
-0.88(-8.02%)
Apr 08, 2010
10.33
11.25
10.31
10.96
1,102,218
+0.65(+6.31%)
Apr 07, 2010
9.578
10.35
9.572
10.31
703,617
+0.76(+7.97%)
Apr 06, 2010
9.205
9.585
8.949
9.551
536,076
+0.22(+2.37%)
Apr 05, 2010
8.526
9.536
8.526
9.329
890,439
+0.89(+10.49%)
Apr 01, 2010
7.938
8.443
8.443
8.443
477,833
+0.60(+7.68%)
Mar 31, 2010
7.530
7.952
7.412
7.841
377,638
+0.33(+4.42%)
Mar 30, 2010
7.474
7.578
7.315
7.509
186,844
+0.05(+0.65%)
Mar 29, 2010
7.620
7.834
7.308
7.461
383,990
-0.14(-1.82%)
Mar 26, 2010
7.101
7.717
7.101
7.599
564,454
+0.51(+7.23%)
Mar 25, 2010
6.575
7.191
6.561
7.087
527,525
+0.55(+8.36%)
Mar 24, 2010
6.346
6.561
6.312
6.540
201,656
+0.17(+2.72%)
Mar 23, 2010
6.097
6.423
6.028
6.367
185,928
+0.30(+4.90%)
Mar 22, 2010
5.834
6.090
5.703
6.070
227,251
+0.26(+4.40%)
Mar 19, 2010
6.042
6.056
5.813
5.813
241,887
-0.18(-3.00%)
Mar 18, 2010
6.263
6.298
5.938
5.993
327,440
-0.21(-3.46%)
Mar 17, 2010
7.052
7.052
5.779
6.208
1,388,573
-0.57(-8.47%)
Mar 16, 2010
6.575
6.831
6.506
6.782
357,116
+0.19(+2.83%)
Mar 15, 2010
6.547
6.596
6.519
6.596
298,233
+0.08(+1.28%)
Mar 12, 2010
6.471
6.540
6.353
6.512
170,790
+0.08(+1.29%)
Mar 11, 2010
6.416
6.506
6.243
6.429
242,521
+0.12(+1.86%)
Mar 10, 2010
6.332
6.484
6.195
6.312
205,224
-0.03(-0.44%)
Mar 09, 2010
6.291
6.429
6.251
6.339
217,027
+0.02(+0.33%)
Mar 08, 2010
6.429
6.505
6.312
6.319
132,877
-0.11(-1.71%)
Mar 05, 2010
6.367
6.449
6.346
6.429
161,328
+0.09(+1.41%)
Mar 04, 2010
6.346
6.394
6.257
6.339
228,654
+0.00(+0.00%)
Mar 03, 2010
6.264
6.388
6.257
6.339
204,880
+0.08(+1.21%)
Mar 02, 2010
6.291
6.408
6.222
6.264
200,196
-0.02(-0.33%)
Mar 01, 2010
6.078
6.298
6.023
6.284
306,831
+0.27(+4.46%)
Feb 26, 2010
5.727
6.043
5.603
6.016
318,211
+0.29(+5.05%)
Feb 25, 2010
5.534
5.727
5.438
5.727
208,768
+0.13(+2.34%)
Feb 24, 2010
5.362
5.658
5.334
5.596
158,498
+0.22(+4.10%)
Feb 23, 2010
5.431
5.472
5.334
5.376
68,475
-0.11(-2.01%)
Feb 22, 2010
5.369
5.513
5.321
5.486
153,364
+0.20(+3.78%)
Feb 19, 2010
5.231
5.348
5.183
5.286
75,979
+0.01(+0.26%)
Feb 18, 2010
5.424
5.424
5.176
5.272
146,508
-0.16(-2.92%)
Feb 17, 2010
5.451
5.451
5.286
5.431
63,812
+0.00(+0.00%)
Feb 16, 2010
5.224
5.458
5.183
5.431
131,762
+0.31(+6.05%)
Feb 12, 2010
5.162
5.121
5.121
5.121
42,132
-0.08(-1.46%)
Feb 11, 2010
5.162
5.217
5.073
5.197
92,772
+0.03(+0.53%)
Feb 10, 2010
4.997
5.190
4.963
5.169
76,016
+0.14(+2.88%)
Feb 09, 2010
4.887
5.107
4.880
5.025
76,353
+0.17(+3.55%)
Feb 08, 2010
4.811
4.880
4.715
4.853
63,779
+0.05(+1.00%)
Feb 05, 2010
4.887
4.956
4.729
4.804
197,873
-0.08(-1.69%)
Feb 04, 2010
5.059
5.087
4.866
4.887
161,283
-0.15(-3.01%)
Feb 03, 2010
5.128
5.190
4.983
5.038
88,360
-0.05(-0.95%)
Feb 02, 2010
5.100
5.114
4.887
5.087
223,645
+0.05(+0.96%)
Feb 01, 2010
5.210
5.238
5.004
5.038
150,965
-0.17(-3.17%)
Jan 29, 2010
5.376
5.431
5.183
5.204
113,848
+0.14(+2.86%)
Jan 28, 2010
5.080
5.362
4.997
5.059
261,147
+0.02(+0.41%)
Jan 27, 2010
5.107
5.121
4.963
5.038
67,131
-0.08(-1.48%)
Jan 26, 2010
4.928
5.128
4.928
5.114
232,267
+0.18(+3.63%)
Jan 25, 2010
4.791
4.990
4.701
4.935
219,036
+0.19(+4.06%)
Jan 22, 2010
4.880
4.921
4.736
4.742
147,332
-0.17(-3.50%)
Jan 21, 2010
4.894
5.052
4.887
4.915
182,140
+0.01(+0.28%)
Jan 20, 2010
4.839
4.901
4.804
4.901
57,820
+0.03(+0.71%)
Jan 19, 2010
4.839
4.901
4.784
4.866
78,604
+0.03(+0.57%)
Jan 15, 2010
4.880
4.839
4.839
4.839
57,677
-0.06(-1.26%)
Jan 14, 2010
4.798
4.908
4.742
4.901
59,842
+0.08(+1.71%)
Jan 13, 2010
4.729
4.866
4.708
4.818
95,534
+0.10(+2.19%)
Jan 12, 2010
4.791
4.825
4.674
4.715
118,551
-0.10(-2.14%)
Jan 11, 2010
4.839
4.880
4.756
4.818
80,487
-0.03(-0.71%)
Jan 08, 2010
4.846
4.866
4.694
4.853
171,649
+0.03(+0.71%)
Jan 07, 2010
4.804
4.915
4.694
4.818
127,496
+0.01(+0.29%)
Jan 06, 2010
4.839
4.935
4.770
4.804
162,549
-0.08(-1.55%)
Jan 05, 2010
4.887
4.956
4.825
4.880
104,723
-0.03(-0.56%)
Jan 04, 2010
4.970
4.970
4.818
4.908
159,875
+0.08(+1.71%)
Dec 31, 2009
4.798
4.825
4.825
4.825
117,389
+0.06(+1.15%)
Dec 30, 2009
4.859
4.915
4.722
4.770
88,669
-0.11(-2.26%)
Dec 29, 2009
4.942
4.942
4.825
4.880
94,419
-0.02(-0.42%)
Dec 28, 2009
4.818
5.059
4.811
4.901
142,860
+0.06(+1.28%)
Dec 24, 2009
4.825
4.970
4.804
4.839
52,185
-0.01(-0.14%)
Dec 23, 2009
4.846
4.873
4.791
4.846
57,551
-0.02(-0.42%)
Dec 22, 2009
4.866
4.894
4.818
4.866
70,333
+0.03(+0.57%)
Dec 21, 2009
4.901
4.901
4.715
4.839
102,879
+0.00(+0.00%)
Dec 18, 2009
4.804
4.866
4.681
4.839
106,617
+0.09(+1.88%)
Dec 17, 2009
4.646
4.777
4.612
4.749
129,038
+0.04(+0.88%)
Dec 16, 2009
4.495
4.784
4.495
4.708
183,977
+0.19(+4.11%)
Dec 15, 2009
4.605
4.605
4.515
4.522
125,716
-0.12(-2.52%)
Dec 14, 2009
4.467
4.646
4.398
4.639
551,729
+0.33(+7.67%)
Dec 11, 2009
4.316
4.412
4.206
4.309
153,605
-0.07(-1.57%)
Dec 10, 2009
4.378
4.412
4.212
4.378
131,881
+0.01(+0.16%)
Dec 09, 2009
4.488
4.495
4.336
4.371
129,819
-0.14(-3.20%)
Dec 08, 2009
4.502
4.591
4.467
4.515
96,631
-0.03(-0.76%)
Dec 07, 2009
4.495
4.550
4.481
4.550
101,130
+0.07(+1.54%)
Dec 04, 2009
4.584
4.598
4.460
4.481
165,308
+0.03(+0.62%)
Dec 03, 2009
4.598
4.605
4.453
4.453
135,293
-0.08(-1.82%)
Dec 02, 2009
4.591
4.701
4.522
4.536
171,027
-0.09(-1.93%)
Dec 01, 2009
4.763
4.866
4.536
4.625
304,818
-0.06(-1.18%)
Nov 30, 2009
4.584
4.701
4.481
4.681
166,099
+0.06(+1.34%)
Nov 27, 2009
4.508
4.653
4.474
4.619
97,005
-0.03(-0.59%)
Nov 25, 2009
4.632
4.660
4.515
4.646
130,091
+0.00(+0.00%)
Nov 24, 2009
4.688
4.708
4.543
4.646
201,104
-0.10(-2.03%)
Nov 23, 2009
4.791
4.990
4.681
4.742
257,836
+0.06(+1.17%)
Nov 20, 2009
4.798
4.825
4.612
4.687
209,417
-0.10(-2.16%)
Nov 19, 2009
4.894
4.970
4.784
4.791
127,904
-0.14(-2.79%)
Nov 18, 2009
4.894
5.011
4.715
4.928
228,234
+0.03(+0.70%)
Nov 17, 2009
4.866
5.073
4.866
4.894
133,652
-0.02(-0.42%)
Nov 16, 2009
4.942
5.038
4.887
4.915
227,162
+0.02(+0.42%)
Nov 13, 2009
4.948
5.004
4.866
4.894
183,754
-0.07(-1.39%)
Nov 12, 2009
5.197
5.314
4.853
4.963
335,441
-0.31(-5.87%)
Nov 11, 2009
5.293
5.431
5.183
5.272
319,404
+0.09(+1.73%)
Nov 10, 2009
6.305
6.305
5.155
5.183
1,307,529
-1.22(-19.03%)
Nov 09, 2009
6.415
6.628
6.388
6.401
440,370
+0.00(+0.00%)
Nov 06, 2009
6.002
6.408
5.926
6.401
382,354
+0.45(+7.64%)
Nov 05, 2009
6.023
6.085
5.892
5.947
230,732
+0.08(+1.29%)
Nov 04, 2009
5.947
6.112
5.823
5.871
255,875
+0.03(+0.47%)
Nov 03, 2009
5.389
5.947
5.162
5.844
298,642
+0.47(+8.85%)
Nov 02, 2009
5.596
5.679
5.210
5.369
158,562
-0.16(-2.86%)
Oct 30, 2009
5.623
5.672
5.300
5.527
312,423
-0.19(-3.25%)
Oct 29, 2009
5.410
5.754
5.410
5.713
144,352
+0.29(+5.33%)
Oct 28, 2009
5.713
5.816
5.300
5.424
309,413
-0.30(-5.17%)
Oct 27, 2009
5.837
5.975
5.685
5.720
133,858
-0.10(-1.77%)
Oct 26, 2009
5.582
5.933
5.582
5.823
306,589
+0.14(+2.55%)
Oct 23, 2009
5.685
5.713
5.541
5.679
122,821
-0.19(-3.28%)
Oct 22, 2009
5.796
5.871
5.596
5.871
157,507
+0.08(+1.31%)
Oct 21, 2009
5.816
5.954
5.748
5.796
141,342
-0.03(-0.59%)
Oct 20, 2009
5.844
5.906
5.747
5.830
140,636
-0.14(-2.31%)
Oct 19, 2009
5.851
6.002
5.837
5.968
251,824
+0.14(+2.36%)
Oct 16, 2009
5.837
6.050
5.747
5.830
207,832
-0.11(-1.85%)
Oct 15, 2009
5.575
5.988
5.541
5.940
272,884
+0.30(+5.24%)
Oct 14, 2009
5.679
5.761
5.568
5.644
179,602
+0.06(+1.11%)
Oct 13, 2009
5.568
5.582
5.458
5.582
76,696
+0.00(+0.00%)
Oct 12, 2009
5.610
5.720
5.541
5.582
149,242
+0.06(+1.00%)
Oct 09, 2009
5.500
5.527
5.328
5.527
175,021
+0.06(+1.01%)
Oct 08, 2009
5.369
5.628
5.307
5.472
252,202
+0.12(+2.19%)
Oct 07, 2009
4.963
5.403
4.935
5.355
280,737
+0.34(+6.87%)
Oct 06, 2009
5.121
5.183
4.949
5.011
192,075
-0.03(-0.68%)
Oct 05, 2009
4.887
5.059
4.880
5.045
149,887
+0.21(+4.27%)
Oct 02, 2009
4.859
4.970
4.619
4.839
245,189
-0.06(-1.13%)
Oct 01, 2009
5.121
5.128
4.880
4.894
276,752
-0.27(-5.20%)
Sep 30, 2009
5.197
5.266
5.004
5.162
196,368
-0.07(-1.32%)
Sep 29, 2009
5.334
5.568
5.169
5.231
157,706
-0.04(-0.78%)
Sep 28, 2009
5.142
5.314
5.025
5.272
252,205
+0.25(+5.08%)
Sep 25, 2009
5.328
5.341
4.908
5.018
451,201
-0.37(-6.90%)
Sep 24, 2009
5.796
5.796
5.272
5.389
427,014
-0.33(-5.78%)
Sep 23, 2009
5.919
5.947
5.692
5.720
195,195
-0.21(-3.48%)
Sep 22, 2009
5.816
5.947
5.623
5.926
215,603
+0.14(+2.50%)
Sep 21, 2009
5.830
5.844
5.741
5.782
124,896
-0.11(-1.87%)
Sep 18, 2009
5.878
5.954
5.685
5.892
534,617
+0.08(+1.30%)
Sep 17, 2009
5.975
6.057
5.713
5.816
203,116
-0.17(-2.82%)
Sep 16, 2009
5.892
6.092
5.851
5.985
305,039
+0.11(+1.82%)
Sep 15, 2009
5.830
5.954
5.782
5.878
200,904
+0.01(+0.12%)
Sep 14, 2009
5.899
5.919
5.789
5.871
166,397
+0.00(+0.00%)
Sep 11, 2009
5.775
5.906
5.699
5.871
210,723
+0.03(+0.47%)
Sep 10, 2009
5.933
5.933
5.740
5.844
155,757
+0.00(+0.00%)
Sep 09, 2009
5.809
5.878
5.610
5.844
162,168
+0.01(+0.12%)
Sep 08, 2009
6.050
6.050
5.685
5.837
216,469
+0.01(+0.12%)
Sep 04, 2009
5.699
5.830
5.548
5.830
239,453
+0.19(+3.42%)
Sep 03, 2009
5.341
5.637
5.307
5.637
265,630
+0.35(+6.64%)
Sep 02, 2009
5.396
5.424
5.231
5.286
236,149
-0.18(-3.27%)
Sep 01, 2009
5.740
5.851
5.389
5.465
508,254
-0.28(-4.91%)
Aug 31, 2009
5.830
5.885
5.575
5.747
243,655
-0.13(-2.22%)
Aug 28, 2009
6.160
6.181
5.740
5.878
338,281
-0.16(-2.62%)
Aug 27, 2009
6.078
6.160
5.844
6.036
405,127
-0.10(-1.68%)
Aug 26, 2009
6.195
6.195
5.954
6.140
337,887
-0.03(-0.45%)
Aug 25, 2009
6.057
6.312
6.057
6.167
580,171
+0.25(+4.19%)
Aug 24, 2009
5.596
6.332
5.596
5.919
1,442,948
+0.34(+6.17%)
Aug 21, 2009
5.520
5.892
5.472
5.575
566,950
+0.09(+1.63%)
Aug 20, 2009
5.300
5.568
5.300
5.486
381,262
+0.17(+3.10%)
Aug 19, 2009
5.314
5.513
5.238
5.321
294,989
-0.05(-0.90%)
Aug 18, 2009
5.396
5.562
5.307
5.369
524,940
+0.27(+5.25%)
Aug 17, 2009
5.286
5.472
5.025
5.101
369,886
-0.45(-8.16%)
Aug 14, 2009
5.369
5.651
5.066
5.555
982,475
+0.17(+3.20%)
Aug 13, 2009
5.837
5.837
5.169
5.383
1,561,718
-0.39(-6.79%)
Aug 12, 2009
5.851
6.264
5.513
5.775
2,034,122
-0.04(-0.71%)
Aug 11, 2009
7.213
7.909
5.623
5.816
6,404,770
-0.44(-7.04%)
Aug 10, 2009
5.685
6.429
5.685
6.257
1,366,672
+0.59(+10.32%)
Aug 07, 2009
5.045
5.761
4.997
5.672
1,238,748
+0.65(+13.03%)
Aug 06, 2009
5.465
5.575
4.832
5.018
949,561
-0.37(-6.90%)
Aug 05, 2009
4.908
5.451
4.866
5.389
973,785
+0.74(+16.00%)
Aug 04, 2009
4.288
4.997
4.281
4.646
911,476
+0.30(+6.97%)
Aug 03, 2009
4.350
4.387
4.178
4.343
381,498
+0.09(+2.10%)
Jul 31, 2009
4.199
4.302
4.068
4.254
380,827
-0.02(-0.48%)
Jul 30, 2009
4.137
4.371
4.089
4.274
648,082
+0.17(+4.02%)
Jul 29, 2009
3.827
4.144
3.758
4.109
381,953
+0.28(+7.37%)
Jul 28, 2009
3.772
3.903
3.731
3.827
323,771
+0.01(+0.18%)
Jul 27, 2009
3.662
3.916
3.641
3.820
379,255
+0.21(+5.71%)
Jul 24, 2009
3.469
3.669
3.442
3.614
2,099
+0.10(+2.74%)
Jul 23, 2009
3.421
3.655
3.421
3.517
550,710
+0.10(+2.82%)
Jul 22, 2009
3.263
3.476
3.139
3.421
591,330
+0.11(+3.33%)
Jul 21, 2009
3.331
3.386
3.263
3.311
140,729
-0.07(-2.04%)
Jul 20, 2009
3.352
3.490
3.352
3.380
205,316
-0.01(-0.20%)
Jul 17, 2009
3.400
3.497
3.304
3.386
270,057
+0.00(+0.00%)
Jul 16, 2009
3.304
3.421
3.201
3.386
296,769
+0.10(+2.93%)
Jul 15, 2009
3.304
3.407
3.214
3.290
324,225
+0.02(+0.63%)
Jul 14, 2009
3.187
3.269
3.060
3.269
248,885
+0.15(+4.86%)
Jul 13, 2009
3.015
3.249
3.015
3.118
376,735
+0.20(+6.84%)
Jul 10, 2009
3.035
3.054
2.884
2.918
187,276
-0.13(-4.29%)
Jul 09, 2009
3.056
3.118
2.980
3.049
219,032
+0.04(+1.37%)
Jul 08, 2009
3.001
3.297
2.953
3.008
469,237
+0.02(+0.69%)
Jul 07, 2009
3.304
3.345
2.946
2.987
853,047
-0.33(-9.96%)
Jul 06, 2009
3.373
3.490
3.214
3.318
301,312
-0.03(-1.03%)
Jul 02, 2009
3.497
3.510
3.345
3.352
298,261
-0.18(-5.07%)
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.