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
Arbor Realty Trust
(NY:
ABR
)
14.07
+0.39 (+2.85%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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, 2008
3.165
3.165
2.782
2.865
2,350,135
-0.26(-8.28%)
Jun 27, 2008
3.069
3.178
3.038
3.124
2,937,810
+0.05(+1.77%)
Jun 26, 2008
3.140
3.159
3.044
3.069
810,160
-0.05(-1.54%)
Jun 25, 2008
3.146
3.178
3.050
3.117
1,890,780
+0.02(+0.72%)
Jun 24, 2008
3.194
3.229
3.082
3.095
1,941,246
-0.12(-3.77%)
Jun 23, 2008
3.306
3.513
3.181
3.216
1,106,192
-0.07(-2.23%)
Jun 20, 2008
3.392
3.405
3.261
3.290
1,119,799
-0.11(-3.38%)
Jun 19, 2008
3.558
3.667
3.322
3.405
1,995,710
-0.14(-3.96%)
Jun 18, 2008
3.833
3.839
3.497
3.545
1,612,973
-0.29(-7.58%)
Jun 17, 2008
3.881
3.967
3.833
3.836
754,673
-0.01(-0.25%)
Jun 16, 2008
3.804
3.897
3.721
3.846
642,317
+0.07(+1.86%)
Jun 13, 2008
3.900
4.280
3.708
3.775
1,605,988
-0.04(-1.17%)
Jun 12, 2008
3.542
3.836
3.414
3.820
3,728,966
+0.32(+9.22%)
Jun 11, 2008
4.047
4.072
3.402
3.497
4,304,700
-0.57(-13.98%)
Jun 10, 2008
4.184
4.344
4.060
4.066
2,410,560
-0.25(-5.70%)
Jun 09, 2008
4.449
4.456
4.312
4.312
1,166,761
-0.07(-1.53%)
Jun 06, 2008
4.472
4.484
4.376
4.379
574,700
-0.08(-1.86%)
Jun 05, 2008
4.424
4.472
4.392
4.462
552,415
+0.05(+1.09%)
Jun 04, 2008
4.456
4.497
4.389
4.414
555,355
-0.02(-0.43%)
Jun 03, 2008
4.510
4.520
4.392
4.433
1,205,596
-0.02(-0.50%)
Jun 02, 2008
4.526
4.552
4.456
4.456
853,328
-0.03(-0.71%)
May 30, 2008
4.465
4.622
4.456
4.488
1,154,103
-0.01(-0.21%)
May 29, 2008
4.475
4.555
4.475
4.497
783,642
-0.01(-0.14%)
May 28, 2008
4.558
4.599
4.443
4.504
1,604,419
-0.06(-1.40%)
May 27, 2008
4.679
4.775
4.440
4.567
1,043,353
-0.08(-1.72%)
May 26, 2008
4.631
4.705
4.628
4.647
0
+0.00(+0.00%)
May 23, 2008
4.631
4.705
4.628
4.647
1,178,871
+0.02(+0.34%)
May 22, 2008
4.804
4.852
4.609
4.631
2,144,731
-0.20(-4.16%)
May 21, 2008
4.951
4.967
4.753
4.833
979,441
-0.11(-2.20%)
May 20, 2008
4.900
5.011
4.900
4.941
457,257
-0.01(-0.19%)
May 19, 2008
4.951
5.142
4.928
4.951
1,179,263
-0.06(-1.27%)
May 16, 2008
5.130
5.142
4.976
5.015
695,253
-0.09(-1.75%)
May 15, 2008
5.110
5.130
5.015
5.104
377,809
-0.01(-0.13%)
May 14, 2008
5.302
5.302
5.079
5.110
1,039,982
-0.16(-2.97%)
May 13, 2008
5.363
5.363
5.142
5.267
1,465,179
-0.25(-4.52%)
May 12, 2008
5.427
5.523
5.309
5.516
1,145,929
+0.19(+3.48%)
May 09, 2008
5.270
5.392
5.238
5.331
527,794
+0.11(+2.14%)
May 08, 2008
5.286
5.401
5.200
5.219
704,376
-0.04(-0.79%)
May 07, 2008
5.328
5.401
5.261
5.261
724,401
-0.09(-1.67%)
May 06, 2008
5.366
5.443
5.324
5.350
978,730
-0.06(-1.18%)
May 05, 2008
5.513
5.516
5.350
5.414
589,406
-0.07(-1.34%)
May 02, 2008
5.743
5.743
5.270
5.487
1,268,879
-0.10(-1.83%)
May 01, 2008
5.558
5.679
5.548
5.590
400,892
+0.07(+1.33%)
Apr 30, 2008
5.740
5.740
5.462
5.516
354,619
+0.01(+0.17%)
Apr 29, 2008
5.577
5.721
5.459
5.507
309,162
-0.13(-2.27%)
Apr 28, 2008
5.510
5.708
5.510
5.634
502,297
+0.12(+2.20%)
Apr 25, 2008
5.590
5.593
5.478
5.513
296,955
-0.04(-0.80%)
Apr 24, 2008
5.487
5.590
5.388
5.558
238,568
+0.12(+2.23%)
Apr 23, 2008
5.350
5.564
5.344
5.436
229,802
+0.09(+1.73%)
Apr 22, 2008
5.475
5.519
5.289
5.344
440,557
-0.12(-2.22%)
Apr 21, 2008
5.481
5.526
5.430
5.465
389,881
-0.04(-0.81%)
Apr 18, 2008
5.558
5.586
5.478
5.510
246,283
+0.04(+0.82%)
Apr 17, 2008
5.491
5.596
5.363
5.465
410,254
-0.04(-0.70%)
Apr 16, 2008
5.331
5.520
5.312
5.503
395,964
+0.24(+4.61%)
Apr 15, 2008
5.206
5.344
5.126
5.261
492,403
+0.17(+3.39%)
Apr 14, 2008
5.063
5.229
5.063
5.088
451,793
+0.04(+0.70%)
Apr 11, 2008
5.427
5.427
5.034
5.053
578,786
-0.37(-6.89%)
Apr 10, 2008
5.337
5.606
5.286
5.427
569,910
+0.11(+2.16%)
Apr 09, 2008
5.701
5.781
5.286
5.312
596,394
-0.36(-6.36%)
Apr 08, 2008
5.478
5.701
5.478
5.673
419,530
+0.07(+1.20%)
Apr 07, 2008
5.350
5.807
5.270
5.606
1,603,749
+0.35(+6.69%)
Apr 04, 2008
5.248
5.270
5.101
5.254
414,887
+0.11(+2.05%)
Apr 03, 2008
5.190
5.232
4.989
5.149
546,911
-0.10(-1.95%)
Apr 02, 2008
5.008
5.270
4.938
5.251
428,807
+0.21(+4.18%)
Apr 01, 2008
4.951
5.040
4.887
5.040
529,817
+0.22(+4.64%)
Mar 31, 2008
4.839
4.970
4.807
4.817
543,198
+0.00(+0.07%)
Mar 28, 2008
4.948
5.002
4.769
4.813
336,554
-0.16(-3.15%)
Mar 27, 2008
4.970
5.107
4.951
4.970
212,645
-0.04(-0.89%)
Mar 26, 2008
5.174
5.174
4.973
5.015
581,237
-0.19(-3.74%)
Mar 25, 2008
5.334
5.350
5.139
5.209
945,665
-0.10(-1.92%)
Mar 24, 2008
5.414
5.503
5.219
5.312
956,269
-0.04(-0.78%)
Mar 21, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.00(+0.00%)
Mar 20, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.37(+7.44%)
Mar 19, 2008
4.871
5.104
4.871
4.983
762,888
+0.11(+2.23%)
Mar 18, 2008
4.667
4.874
4.667
4.874
1,033,106
+0.33(+7.24%)
Mar 17, 2008
4.667
4.871
4.545
4.545
921,245
-0.26(-5.32%)
Mar 14, 2008
4.807
4.868
4.631
4.801
771,435
+0.04(+0.74%)
Mar 13, 2008
4.743
4.852
4.603
4.766
588,776
-0.06(-1.19%)
Mar 12, 2008
4.651
4.967
4.651
4.823
716,019
+0.20(+4.43%)
Mar 11, 2008
4.631
4.769
4.545
4.619
840,157
+0.14(+3.06%)
Mar 10, 2008
4.408
4.638
4.398
4.481
747,328
+0.08(+1.81%)
Mar 07, 2008
4.424
4.775
4.392
4.401
1,194,049
-0.07(-1.50%)
Mar 06, 2008
4.552
4.730
4.357
4.468
3,769,902
-0.32(-6.67%)
Mar 05, 2008
4.775
4.928
4.660
4.788
1,961,055
-0.06(-1.32%)
Mar 04, 2008
5.063
5.063
4.740
4.852
1,475,783
-0.23(-4.59%)
Mar 03, 2008
5.110
5.142
5.050
5.085
1,585,293
-0.05(-1.00%)
Feb 29, 2008
5.110
5.174
5.109
5.136
627,959
+0.02(+0.44%)
Feb 28, 2008
5.334
5.334
5.110
5.114
475,963
-0.22(-4.13%)
Feb 27, 2008
5.264
5.484
5.264
5.334
487,431
+0.00(+0.00%)
Feb 26, 2008
5.299
5.484
5.174
5.334
1,005,035
+0.14(+2.77%)
Feb 25, 2008
5.171
5.238
5.082
5.190
764,078
+0.05(+1.06%)
Feb 22, 2008
5.098
5.136
5.018
5.136
1,173,621
+0.04(+0.69%)
Feb 21, 2008
5.209
5.209
5.050
5.101
1,115,826
-0.01(-0.19%)
Feb 20, 2008
5.063
5.120
4.877
5.110
1,551,665
+0.06(+1.27%)
Feb 19, 2008
5.104
5.213
5.015
5.047
1,214,322
-0.03(-0.63%)
Feb 18, 2008
5.008
5.149
4.973
5.079
0
+0.00(+0.00%)
Feb 15, 2008
5.008
5.149
4.973
5.079
1,312,485
+0.04(+0.89%)
Feb 14, 2008
5.270
5.270
4.973
5.034
1,486,772
-0.24(-4.48%)
Feb 13, 2008
5.264
5.465
5.190
5.270
1,420,800
-0.30(-5.39%)
Feb 12, 2008
5.510
5.676
5.436
5.570
1,378,649
+0.16(+2.89%)
Feb 11, 2008
5.545
5.650
5.360
5.414
1,709,233
-0.11(-2.08%)
Feb 08, 2008
5.717
5.887
5.443
5.529
1,819,955
-0.17(-2.97%)
Feb 07, 2008
5.602
5.724
5.497
5.698
1,255,880
+0.10(+1.71%)
Feb 06, 2008
5.807
5.903
5.602
5.602
1,240,251
-0.15(-2.56%)
Feb 05, 2008
5.832
5.989
5.733
5.749
1,431,908
-0.22(-3.69%)
Feb 04, 2008
5.992
6.005
5.794
5.970
1,165,262
+0.03(+0.48%)
Feb 01, 2008
5.701
5.998
5.701
5.941
1,351,399
+0.29(+5.20%)
Jan 31, 2008
5.510
5.737
5.430
5.647
1,832,941
+0.11(+2.02%)
Jan 30, 2008
5.580
5.804
5.510
5.535
1,811,129
-0.00(-0.06%)
Jan 29, 2008
5.749
5.880
5.535
5.538
2,384,987
-0.19(-3.40%)
Jan 28, 2008
5.580
5.931
5.494
5.733
2,133,714
+0.25(+4.54%)
Jan 25, 2008
5.417
5.625
5.388
5.484
910,177
+0.12(+2.20%)
Jan 24, 2008
5.398
5.586
5.213
5.366
742,306
+0.00(+0.00%)
Jan 23, 2008
4.619
5.379
4.619
5.366
1,295,253
+0.57(+12.00%)
Jan 22, 2008
4.516
5.312
4.516
4.791
1,164,939
-0.01(-0.20%)
Jan 21, 2008
5.015
5.110
4.663
4.801
0
+0.00(+0.00%)
Jan 18, 2008
5.015
5.110
4.663
4.801
1,151,254
-0.18(-3.65%)
Jan 17, 2008
5.139
5.286
4.957
4.983
952,785
-0.15(-2.92%)
Jan 16, 2008
5.059
5.245
4.989
5.133
1,076,863
+0.04(+0.82%)
Jan 15, 2008
5.082
5.136
4.960
5.091
658,766
-0.00(-0.06%)
Jan 14, 2008
4.890
5.120
4.849
5.095
1,259,330
+0.26(+5.42%)
Jan 11, 2008
4.759
4.951
4.670
4.833
1,239,760
+0.04(+0.93%)
Jan 10, 2008
4.603
4.941
4.484
4.788
2,356,372
+0.13(+2.74%)
Jan 09, 2008
4.714
4.858
4.299
4.660
1,905,473
-0.05(-1.15%)
Jan 08, 2008
5.053
5.063
4.708
4.714
1,648,207
-0.30(-6.05%)
Jan 07, 2008
5.114
5.181
4.954
5.018
2,700,174
-0.11(-2.18%)
Jan 04, 2008
5.095
5.213
5.095
5.130
1,490,911
-0.04(-0.80%)
Jan 03, 2008
5.219
5.344
5.171
5.171
1,533,876
-0.02(-0.37%)
Jan 02, 2008
5.181
5.315
5.123
5.190
982,860
+0.04(+0.87%)
Jan 01, 2008
5.235
5.235
5.110
5.146
1,448,379
+0.00(+0.00%)
Dec 31, 2007
5.235
5.235
5.110
5.146
1,448,379
-0.11(-2.01%)
Dec 28, 2007
5.510
5.526
5.222
5.251
911,852
-0.14(-2.61%)
Dec 27, 2007
5.644
5.692
5.334
5.392
1,069,217
-0.32(-5.65%)
Dec 26, 2007
5.657
5.794
5.526
5.714
750,458
-0.03(-0.45%)
Dec 24, 2007
5.513
5.749
5.508
5.740
294,297
+0.25(+4.54%)
Dec 21, 2007
5.507
5.507
5.312
5.491
1,452,703
+0.08(+1.42%)
Dec 20, 2007
5.455
5.455
5.264
5.414
1,291,099
+0.00(+0.06%)
Dec 19, 2007
5.430
5.430
5.318
5.411
476,524
-0.02(-0.35%)
Dec 18, 2007
5.334
5.440
5.270
5.430
661,856
+0.17(+3.28%)
Dec 17, 2007
5.583
5.583
5.245
5.257
884,458
-0.27(-4.97%)
Dec 14, 2007
5.705
5.765
5.497
5.532
429,862
-0.20(-3.56%)
Dec 13, 2007
5.692
5.749
5.510
5.737
662,482
-0.02(-0.28%)
Dec 12, 2007
5.788
5.941
5.606
5.752
1,429,848
-0.03(-0.44%)
Dec 11, 2007
6.088
6.088
5.730
5.778
862,652
-0.21(-3.47%)
Dec 10, 2007
5.778
6.133
5.701
5.986
913,261
+0.31(+5.52%)
Dec 07, 2007
5.689
5.784
5.669
5.673
767,997
-0.01(-0.11%)
Dec 06, 2007
5.538
5.762
5.465
5.679
1,050,705
+0.16(+2.89%)
Dec 05, 2007
5.468
5.590
5.404
5.519
662,795
+0.12(+2.25%)
Dec 04, 2007
5.500
5.590
5.398
5.398
749,206
-0.13(-2.42%)
Dec 03, 2007
5.446
5.663
5.446
5.532
748,267
+0.07(+1.29%)
Nov 30, 2007
5.625
5.644
5.433
5.462
690,033
-0.03(-0.58%)
Nov 29, 2007
5.318
5.494
5.254
5.494
721,254
+0.17(+3.18%)
Nov 28, 2007
5.340
5.475
5.216
5.324
1,966,881
+0.13(+2.58%)
Nov 27, 2007
5.401
5.494
5.117
5.190
1,067,642
-0.18(-3.39%)
Nov 26, 2007
5.561
5.590
5.305
5.372
641,546
-0.10(-1.81%)
Nov 23, 2007
5.277
5.516
5.232
5.471
378,876
+0.25(+4.71%)
Nov 21, 2007
5.296
5.344
5.168
5.225
796,168
-0.18(-3.31%)
Nov 20, 2007
5.606
5.625
5.302
5.404
662,795
-0.13(-2.37%)
Nov 19, 2007
5.599
5.612
5.433
5.535
666,552
-0.06(-1.08%)
Nov 16, 2007
5.637
5.730
5.430
5.596
822,154
-0.04(-0.79%)
Nov 15, 2007
5.657
5.794
5.606
5.641
1,096,102
-0.08(-1.40%)
Nov 14, 2007
5.922
5.951
5.631
5.721
1,362,848
-0.21(-3.61%)
Nov 13, 2007
5.941
5.979
5.622
5.935
1,346,255
-0.02(-0.38%)
Nov 12, 2007
5.768
6.081
5.768
5.957
1,460,217
+0.26(+4.60%)
Nov 09, 2007
5.542
5.887
5.398
5.695
2,485,875
+0.34(+6.38%)
Nov 08, 2007
5.408
5.459
5.190
5.353
1,733,807
+0.08(+1.51%)
Nov 07, 2007
5.669
5.669
5.273
5.273
1,103,537
-0.43(-7.51%)
Nov 06, 2007
5.334
5.864
5.277
5.701
1,460,217
+0.47(+9.04%)
Nov 05, 2007
5.219
5.408
5.174
5.229
1,711,857
-0.07(-1.27%)
Nov 02, 2007
5.845
5.861
5.283
5.296
2,079,494
-0.49(-8.45%)
Nov 01, 2007
5.947
5.982
5.749
5.784
1,071,055
-0.25(-4.08%)
Oct 31, 2007
5.864
6.030
5.778
6.030
798,047
+0.20(+3.40%)
Oct 30, 2007
5.989
5.998
5.800
5.832
692,538
-0.16(-2.61%)
Oct 29, 2007
6.008
6.126
5.909
5.989
1,040,060
+0.01(+0.11%)
Oct 26, 2007
6.005
6.085
5.909
5.982
763,608
+0.11(+1.85%)
Oct 25, 2007
5.861
5.970
5.765
5.874
1,186,269
+0.05(+0.82%)
Oct 24, 2007
5.935
5.973
5.749
5.826
641,819
-0.10(-1.72%)
Oct 23, 2007
6.037
6.129
5.867
5.928
650,898
-0.06(-1.01%)
Oct 22, 2007
5.740
6.050
5.689
5.989
501,558
+0.22(+3.82%)
Oct 19, 2007
5.781
5.845
5.711
5.768
1,404,488
-0.02(-0.39%)
Oct 18, 2007
5.851
5.855
5.749
5.791
904,808
-0.13(-2.21%)
Oct 17, 2007
5.957
6.072
5.781
5.922
485,904
+0.01(+0.22%)
Oct 16, 2007
5.931
6.008
5.749
5.909
947,074
-0.04(-0.59%)
Oct 15, 2007
6.113
6.158
5.909
5.944
885,397
-0.15(-2.46%)
Oct 12, 2007
6.311
6.355
6.030
6.094
1,007,812
-0.22(-3.44%)
Oct 11, 2007
6.420
6.506
6.289
6.311
679,389
-0.10(-1.54%)
Oct 10, 2007
6.356
6.525
6.356
6.410
488,408
+0.05(+0.85%)
Oct 09, 2007
6.404
6.474
6.248
6.356
1,162,162
-0.07(-1.14%)
Oct 08, 2007
6.532
6.602
6.382
6.430
306,820
-0.05(-0.79%)
Oct 05, 2007
6.701
6.746
6.379
6.481
619,590
-0.08(-1.17%)
Oct 04, 2007
6.660
6.688
6.535
6.557
626,165
-0.07(-1.01%)
Oct 03, 2007
6.589
6.701
6.509
6.624
493,418
+0.03(+0.48%)
Oct 02, 2007
6.449
6.791
6.449
6.593
505,628
+0.18(+2.84%)
Oct 01, 2007
6.094
6.548
6.050
6.410
744,510
+0.38(+6.25%)
Sep 28, 2007
6.273
6.289
6.018
6.034
391,666
-0.19(-3.13%)
Sep 27, 2007
6.209
6.321
6.209
6.228
561,670
+0.07(+1.09%)
Sep 26, 2007
6.225
6.248
6.043
6.161
493,105
+0.01(+0.16%)
Sep 25, 2007
6.228
6.238
6.107
6.152
344,390
-0.14(-2.18%)
Sep 24, 2007
6.404
6.420
6.216
6.289
616,146
-0.10(-1.55%)
Sep 21, 2007
6.561
6.596
6.372
6.388
733,865
-0.19(-2.91%)
Sep 20, 2007
6.845
6.899
6.497
6.580
488,408
-0.24(-3.56%)
Sep 19, 2007
6.653
7.017
6.618
6.822
1,213,194
+0.27(+4.04%)
Sep 18, 2007
6.289
6.625
6.103
6.557
950,518
+0.33(+5.23%)
Sep 17, 2007
6.372
6.372
6.081
6.232
615,207
-0.13(-2.11%)
Sep 14, 2007
6.126
6.375
5.622
6.366
611,763
+0.24(+3.91%)
Sep 13, 2007
6.030
6.222
5.995
6.126
276,451
+0.13(+2.18%)
Sep 12, 2007
5.944
6.123
5.944
5.995
324,666
+0.01(+0.11%)
Sep 11, 2007
5.794
6.002
5.756
5.989
734,178
+0.19(+3.36%)
Sep 10, 2007
5.986
6.050
5.752
5.794
576,385
-0.18(-3.05%)
Sep 07, 2007
6.072
6.078
5.810
5.976
655,281
-0.15(-2.40%)
Sep 06, 2007
6.273
6.276
6.101
6.123
482,147
-0.15(-2.39%)
Sep 05, 2007
6.503
6.522
6.260
6.273
787,402
-0.24(-3.63%)
Sep 04, 2007
6.423
6.608
6.372
6.509
525,665
+0.11(+1.80%)
Aug 31, 2007
6.251
6.410
6.171
6.394
835,930
+0.31(+5.09%)
Aug 30, 2007
6.056
6.101
5.970
6.085
732,613
+0.03(+0.47%)
Aug 29, 2007
5.989
6.117
5.912
6.056
596,422
+0.11(+1.88%)
Aug 28, 2007
6.193
6.222
5.941
5.944
297,428
-0.28(-4.47%)
Aug 27, 2007
6.228
6.228
6.129
6.222
517,525
-0.03(-0.41%)
Aug 24, 2007
6.382
6.382
6.126
6.248
896,042
-0.11(-1.81%)
Aug 23, 2007
6.474
6.545
6.334
6.363
781,141
+0.05(+0.81%)
Aug 22, 2007
6.065
6.513
6.027
6.311
1,552,889
+0.32(+5.39%)
Aug 21, 2007
6.149
6.149
5.951
5.989
966,485
-0.11(-1.88%)
Aug 20, 2007
6.072
6.276
6.072
6.104
782,706
+0.01(+0.21%)
Aug 17, 2007
6.113
6.739
5.941
6.091
1,850,631
+0.22(+3.75%)
Aug 16, 2007
5.222
5.887
5.126
5.871
3,736,953
+0.49(+9.08%)
Aug 15, 2007
5.043
5.580
4.443
5.382
4,239,764
-0.19(-3.38%)
Aug 14, 2007
5.829
5.887
5.513
5.570
1,510,936
-0.25(-4.23%)
Aug 13, 2007
5.705
5.970
5.673
5.816
1,498,100
-0.08(-1.41%)
Aug 10, 2007
6.155
6.448
5.826
5.899
1,835,916
-0.21(-3.40%)
Aug 09, 2007
6.343
6.548
5.960
6.107
2,039,732
-0.24(-3.73%)
Aug 08, 2007
6.149
7.052
5.836
6.343
2,469,282
+0.33(+5.47%)
Aug 07, 2007
6.133
6.238
5.973
6.014
1,264,540
-0.12(-1.93%)
Aug 06, 2007
6.171
6.196
5.669
6.133
2,037,854
+0.08(+1.27%)
Aug 03, 2007
6.244
6.407
6.053
6.056
2,436,095
-0.27(-4.34%)
Aug 02, 2007
5.915
6.363
5.915
6.331
1,935,476
+0.42(+7.02%)
Aug 01, 2007
6.149
6.212
5.353
5.915
4,356,230
-0.39(-6.23%)
Jul 31, 2007
6.787
6.918
6.308
6.308
1,829,654
-0.40(-5.95%)
Jul 30, 2007
6.969
6.969
6.561
6.707
1,249,825
-0.24(-3.49%)
Jul 27, 2007
7.043
7.235
6.928
6.950
806,187
-0.10(-1.45%)
Jul 26, 2007
7.209
7.219
6.886
7.052
1,353,142
-0.17(-2.39%)
Jul 25, 2007
7.442
7.560
7.148
7.225
2,445,174
-0.27(-3.58%)
Jul 24, 2007
7.602
7.717
7.442
7.493
800,865
-0.18(-2.33%)
Jul 23, 2007
7.793
7.877
7.567
7.672
737,622
-0.08(-1.07%)
Jul 20, 2007
7.960
7.960
7.682
7.755
625,538
-0.20(-2.49%)
Jul 19, 2007
7.995
8.036
7.944
7.953
479,642
-0.02(-0.24%)
Jul 18, 2007
7.979
7.988
7.793
7.972
580,768
-0.08(-0.95%)
Jul 17, 2007
8.046
8.167
8.020
8.049
979,322
-0.01(-0.12%)
Jul 16, 2007
8.055
8.177
8.043
8.059
256,727
-0.01(-0.08%)
Jul 13, 2007
8.084
8.106
8.007
8.065
428,296
-0.05(-0.59%)
Jul 12, 2007
8.049
8.202
7.963
8.113
470,250
+0.14(+1.80%)
Jul 11, 2007
8.049
8.084
7.921
7.969
331,241
-0.10(-1.19%)
Jul 10, 2007
8.266
8.285
8.065
8.065
603,623
-0.22(-2.66%)
Jul 09, 2007
8.327
8.407
8.260
8.285
708,505
-0.04(-0.50%)
Jul 06, 2007
8.407
8.407
8.320
8.327
247,648
+0.00(+0.04%)
Jul 05, 2007
8.381
8.420
8.276
8.324
944,883
-0.06(-0.72%)
Jul 03, 2007
8.413
8.413
8.289
8.384
205,069
-0.05(-0.57%)
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.