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
Westlake Corp
(NY:
WLK
)
160.56
+1.08 (+0.68%)
Official Closing 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 (%)
Jun 30, 2010
7.503
7.810
7.447
7.503
4,687
-0.20(-2.57%)
Jun 29, 2010
7.746
7.758
7.511
7.701
793,186
-0.18(-2.26%)
Jun 25, 2010
7.879
7.887
7.431
7.879
802,986
+0.38(+5.12%)
Jun 24, 2010
7.495
7.814
7.487
7.495
322,631
-0.36(-4.63%)
Jun 23, 2010
7.855
7.968
7.798
7.859
440,835
-0.05(-0.61%)
Jun 22, 2010
7.907
8.190
7.879
7.907
1,237
-0.11(-1.36%)
Jun 21, 2010
8.384
8.534
7.940
8.016
315,984
-0.22(-2.70%)
Jun 18, 2010
8.239
8.279
7.879
8.239
559,676
+0.37(+4.73%)
Jun 17, 2010
8.025
8.057
7.823
7.867
299,770
-0.09(-1.17%)
Jun 16, 2010
8.154
8.202
7.928
7.960
342,326
-0.25(-3.10%)
Jun 15, 2010
8.214
8.255
7.879
8.214
2,150
+0.39(+5.01%)
Jun 14, 2010
7.891
8.077
7.786
7.823
447,589
+0.06(+0.73%)
Jun 11, 2010
7.616
7.766
7.588
7.766
903,084
+0.04(+0.58%)
Jun 10, 2010
7.721
7.766
7.625
7.721
1,999
+0.11(+1.43%)
Jun 09, 2010
7.738
7.932
7.540
7.612
540,131
-0.08(-1.00%)
Jun 08, 2010
7.560
7.738
7.418
7.689
618,997
+0.15(+1.93%)
Jun 07, 2010
7.782
7.980
7.519
7.544
484,097
-0.17(-2.15%)
Jun 04, 2010
7.709
8.081
7.677
7.709
884,394
-0.53(-6.38%)
Jun 03, 2010
8.356
8.416
8.083
8.235
414,579
-0.06(-0.78%)
Jun 02, 2010
8.299
8.299
7.851
8.299
632,985
+0.19(+2.39%)
Jun 01, 2010
8.388
8.489
8.093
8.105
611,000
-0.44(-5.16%)
May 28, 2010
8.547
8.797
8.462
8.547
243,101
-0.25(-2.80%)
May 27, 2010
8.567
8.793
8.422
8.793
403,526
+0.46(+5.46%)
May 26, 2010
8.337
8.656
8.261
8.337
1,754
-0.00(-0.05%)
May 25, 2010
8.091
8.369
7.926
8.341
476,533
+0.06(+0.73%)
May 24, 2010
8.333
8.490
8.192
8.281
383,005
-0.04(-0.44%)
May 21, 2010
8.071
8.426
7.914
8.317
711,343
+0.05(+0.63%)
May 20, 2010
8.245
8.486
8.245
8.265
755,201
-0.51(-5.83%)
May 19, 2010
8.865
8.865
8.621
8.776
376,543
-0.11(-1.27%)
May 18, 2010
9.300
9.393
8.869
8.889
238,683
-0.27(-2.90%)
May 17, 2010
9.308
9.522
8.869
9.155
551,625
-0.06(-0.70%)
May 14, 2010
9.220
9.329
9.075
9.220
310,790
-0.26(-2.72%)
May 13, 2010
9.574
9.723
9.409
9.478
274,826
-0.12(-1.26%)
May 12, 2010
9.437
9.707
9.437
9.598
403,419
+0.17(+1.84%)
May 11, 2010
9.687
9.780
9.413
9.425
658,293
-0.19(-2.01%)
May 10, 2010
9.486
9.655
9.486
9.619
631,608
+0.64(+7.09%)
May 07, 2010
9.050
9.228
8.793
8.982
1,151,606
-0.10(-1.07%)
May 06, 2010
9.506
10.07
8.611
9.079
912,262
-0.23(-2.43%)
May 05, 2010
9.103
9.603
9.087
9.304
1,211,274
-0.42(-4.35%)
May 04, 2010
10.72
10.72
9.615
9.727
2,668,613
-2.00(-17.04%)
May 03, 2010
11.34
11.76
11.28
11.73
575,355
+0.41(+3.63%)
Apr 30, 2010
11.88
11.88
11.29
11.32
582,872
-0.53(-4.46%)
Apr 29, 2010
11.81
11.91
11.69
11.84
466,344
+0.09(+0.75%)
Apr 28, 2010
11.64
11.86
11.63
11.75
913,267
+0.25(+2.14%)
Apr 27, 2010
11.84
12.06
11.46
11.51
883,606
-0.43(-3.58%)
Apr 26, 2010
12.02
12.13
11.89
11.94
673,124
-0.06(-0.50%)
Apr 23, 2010
11.52
12.04
11.46
12.00
611,956
+0.49(+4.27%)
Apr 22, 2010
11.33
11.51
11.30
11.50
458,519
+0.02(+0.18%)
Apr 21, 2010
11.36
11.49
11.23
11.48
401,407
+0.11(+0.96%)
Apr 20, 2010
11.16
11.42
11.16
11.38
455,792
+0.24(+2.17%)
Apr 19, 2010
11.14
11.22
10.83
11.13
485,413
-0.07(-0.61%)
Apr 16, 2010
11.25
11.34
10.97
11.20
362,765
-0.06(-0.57%)
Apr 15, 2010
11.24
11.46
11.21
11.27
367,657
-0.02(-0.18%)
Apr 14, 2010
11.37
11.42
11.21
11.29
426,094
-0.04(-0.36%)
Apr 13, 2010
11.28
11.36
11.18
11.33
525,563
+0.04(+0.39%)
Apr 12, 2010
11.28
11.30
11.21
11.28
319,977
+0.06(+0.54%)
Apr 09, 2010
11.01
11.31
10.98
11.22
400,762
+0.20(+1.83%)
Apr 08, 2010
11.09
11.13
10.90
11.02
559,586
-0.16(-1.44%)
Apr 07, 2010
11.10
11.26
11.06
11.18
614,254
+0.01(+0.07%)
Apr 06, 2010
11.09
11.23
11.06
11.17
336,882
+0.06(+0.51%)
Apr 05, 2010
10.69
11.32
10.63
11.12
985,733
+0.44(+4.07%)
Apr 01, 2010
10.48
10.68
10.68
10.68
1,230,395
+0.29(+2.79%)
Mar 31, 2010
10.28
10.47
10.28
10.39
616,088
+0.02(+0.23%)
Mar 30, 2010
9.889
10.51
9.752
10.37
2,702,756
+0.99(+10.52%)
Mar 29, 2010
9.312
9.409
9.288
9.381
272,627
+0.12(+1.31%)
Mar 26, 2010
9.220
9.284
9.175
9.260
488,589
+0.05(+0.52%)
Mar 25, 2010
9.518
9.518
9.196
9.212
309,336
-0.26(-2.72%)
Mar 24, 2010
9.486
9.594
9.449
9.470
432,936
-0.09(-0.97%)
Mar 23, 2010
9.586
9.598
9.462
9.562
371,833
-0.04(-0.38%)
Mar 22, 2010
9.324
9.663
9.252
9.598
279,591
+0.19(+2.01%)
Mar 19, 2010
10.02
10.02
9.369
9.409
643,138
-0.55(-5.50%)
Mar 18, 2010
9.840
9.981
9.840
9.957
468,957
+0.14(+1.40%)
Mar 17, 2010
9.494
9.973
9.494
9.820
791,622
+0.37(+3.88%)
Mar 16, 2010
9.260
9.453
9.212
9.453
400,243
+0.25(+2.76%)
Mar 15, 2010
9.155
9.216
9.143
9.200
261,802
+0.05(+0.56%)
Mar 12, 2010
9.108
9.164
9.020
9.148
217,334
+0.10(+1.07%)
Mar 11, 2010
9.040
9.076
8.903
9.052
233,466
-0.06(-0.71%)
Mar 10, 2010
9.048
9.233
9.008
9.116
224,014
+0.04(+0.44%)
Mar 09, 2010
8.967
9.112
8.879
9.076
360,487
+0.10(+1.16%)
Mar 08, 2010
9.116
9.188
8.963
8.971
595,588
-0.17(-1.89%)
Mar 05, 2010
9.301
9.405
9.112
9.144
772,850
-0.12(-1.26%)
Mar 04, 2010
9.353
9.413
9.204
9.261
348,634
-0.12(-1.24%)
Mar 03, 2010
9.225
9.466
9.104
9.377
735,840
+0.19(+2.10%)
Mar 02, 2010
9.008
9.341
8.995
9.184
694,764
+0.18(+2.05%)
Mar 01, 2010
8.296
9.004
8.296
8.999
1,082,094
+0.86(+10.57%)
Feb 26, 2010
8.276
8.372
8.127
8.139
659,784
-0.15(-1.84%)
Feb 25, 2010
8.055
8.300
8.043
8.292
722,129
+0.08(+1.03%)
Feb 24, 2010
8.196
8.332
8.047
8.208
856,549
-0.04(-0.49%)
Feb 23, 2010
8.465
8.465
8.139
8.248
519,843
-0.26(-3.02%)
Feb 22, 2010
8.356
8.509
8.328
8.505
778,139
+0.15(+1.78%)
Feb 19, 2010
8.220
8.401
8.175
8.356
716,653
+0.13(+1.61%)
Feb 18, 2010
8.051
8.224
8.011
8.224
236,320
+0.14(+1.74%)
Feb 17, 2010
8.063
8.107
7.954
8.083
248,936
+0.07(+0.90%)
Feb 16, 2010
8.031
8.075
7.906
8.011
319,332
+0.07(+0.91%)
Feb 12, 2010
7.838
7.938
7.938
7.938
889,680
+0.02(+0.30%)
Feb 11, 2010
7.878
7.999
7.717
7.914
567,136
-0.01(-0.15%)
Feb 10, 2010
8.003
8.055
7.858
7.926
598,337
-0.14(-1.69%)
Feb 09, 2010
8.023
8.119
7.958
8.063
767,023
+0.16(+2.03%)
Feb 08, 2010
8.208
8.216
7.902
7.902
720,999
-0.34(-4.10%)
Feb 05, 2010
8.264
8.360
7.999
8.240
458,439
+0.00(+0.05%)
Feb 04, 2010
8.485
8.485
8.220
8.236
410,497
-0.31(-3.62%)
Feb 03, 2010
8.662
8.879
8.477
8.545
272,479
-0.14(-1.67%)
Feb 02, 2010
8.634
8.714
8.472
8.690
328,418
+0.26(+3.05%)
Feb 01, 2010
8.280
8.686
8.111
8.433
567,910
+0.18(+2.19%)
Jan 29, 2010
8.441
8.622
8.248
8.252
300,518
-0.15(-1.82%)
Jan 28, 2010
8.662
8.662
8.212
8.405
260,278
-0.22(-2.52%)
Jan 27, 2010
8.565
8.698
8.449
8.622
229,764
+0.01(+0.14%)
Jan 26, 2010
8.614
8.730
8.493
8.610
470,092
-0.09(-1.02%)
Jan 25, 2010
8.803
8.803
8.626
8.698
394,596
-0.00(-0.05%)
Jan 22, 2010
8.967
8.999
8.674
8.702
425,175
-0.25(-2.83%)
Jan 21, 2010
9.397
9.530
8.947
8.955
614,840
-0.62(-6.47%)
Jan 20, 2010
9.767
9.803
9.474
9.574
235,339
-0.27(-2.70%)
Jan 19, 2010
9.811
9.892
9.759
9.840
492,755
+0.02(+0.20%)
Jan 15, 2010
9.892
9.819
9.819
9.819
2,069,453
-0.03(-0.29%)
Jan 14, 2010
10.04
10.09
9.836
9.848
171,081
-0.25(-2.51%)
Jan 13, 2010
9.948
10.13
9.827
10.10
197,904
+0.22(+2.24%)
Jan 12, 2010
9.936
10.03
9.819
9.880
138,532
-0.16(-1.64%)
Jan 11, 2010
10.12
10.12
9.771
10.04
176,898
-0.02(-0.16%)
Jan 08, 2010
10.09
10.10
9.988
10.06
93,217
-0.06(-0.56%)
Jan 07, 2010
10.14
10.19
10.01
10.12
315,155
-0.04(-0.36%)
Jan 06, 2010
10.17
10.25
10.06
10.15
237,656
+0.00(+0.00%)
Jan 05, 2010
10.19
10.30
10.07
10.15
157,786
-0.08(-0.75%)
Jan 04, 2010
10.12
10.25
10.12
10.23
202,974
+0.21(+2.09%)
Dec 31, 2009
10.04
10.02
10.02
10.02
427,922
-0.04(-0.44%)
Dec 30, 2009
10.05
10.10
10.02
10.06
254,347
-0.01(-0.08%)
Dec 29, 2009
10.19
10.19
10.04
10.07
250,369
-0.12(-1.14%)
Dec 28, 2009
10.29
10.30
10.05
10.19
191,674
-0.05(-0.51%)
Dec 24, 2009
10.25
10.27
10.21
10.24
69,012
-0.00(-0.04%)
Dec 23, 2009
10.27
10.40
10.24
10.25
220,653
+0.04(+0.39%)
Dec 22, 2009
9.755
10.21
9.755
10.21
438,274
+0.44(+4.49%)
Dec 21, 2009
10.17
10.25
9.723
9.767
564,688
-0.32(-3.15%)
Dec 18, 2009
10.37
10.37
10.07
10.08
462,171
-0.18(-1.80%)
Dec 17, 2009
10.55
10.56
10.15
10.27
282,000
-0.31(-2.93%)
Dec 16, 2009
10.48
10.65
10.44
10.58
256,795
+0.19(+1.82%)
Dec 15, 2009
10.49
10.57
10.35
10.39
305,678
-0.10(-0.96%)
Dec 14, 2009
10.43
10.52
10.39
10.49
291,126
+0.19(+1.87%)
Dec 11, 2009
10.36
10.46
10.13
10.30
311,408
-0.04(-0.39%)
Dec 10, 2009
10.55
10.63
10.21
10.34
306,638
-0.20(-1.87%)
Dec 09, 2009
10.29
10.56
10.07
10.53
317,538
+0.27(+2.66%)
Dec 08, 2009
10.43
10.48
10.15
10.26
209,122
-0.21(-2.00%)
Dec 07, 2009
10.45
10.55
10.32
10.47
149,024
+0.01(+0.12%)
Dec 04, 2009
10.48
10.55
10.19
10.46
241,751
+0.14(+1.36%)
Dec 03, 2009
10.66
10.74
10.31
10.32
268,844
-0.34(-3.17%)
Dec 02, 2009
10.35
10.69
10.35
10.66
268,389
+0.28(+2.71%)
Dec 01, 2009
10.60
10.66
10.23
10.37
380,525
-0.14(-1.30%)
Nov 30, 2009
10.55
10.55
10.24
10.51
404,451
-0.04(-0.42%)
Nov 27, 2009
10.59
10.68
10.47
10.55
105,045
-0.30(-2.74%)
Nov 25, 2009
10.93
10.98
10.81
10.85
315,956
+0.00(+0.00%)
Nov 24, 2009
11.01
11.01
10.69
10.85
214,488
-0.14(-1.24%)
Nov 23, 2009
11.21
11.21
10.91
10.99
184,479
+0.23(+2.09%)
Nov 20, 2009
10.74
10.85
10.64
10.76
297,575
-0.08(-0.78%)
Nov 19, 2009
10.93
10.97
10.54
10.85
427,447
-0.13(-1.21%)
Nov 18, 2009
11.19
11.19
10.89
10.98
220,989
-0.17(-1.55%)
Nov 17, 2009
11.05
11.23
10.98
11.15
521,747
+0.00(+0.04%)
Nov 16, 2009
10.78
11.15
10.78
11.15
628,138
+0.48(+4.52%)
Nov 13, 2009
10.66
10.75
10.57
10.67
272,298
+0.04(+0.38%)
Nov 12, 2009
10.76
11.00
10.60
10.63
168,753
-0.14(-1.31%)
Nov 11, 2009
10.70
10.94
10.64
10.77
144,515
+0.11(+1.02%)
Nov 10, 2009
10.58
10.74
10.51
10.66
317,707
+0.06(+0.61%)
Nov 09, 2009
10.43
10.70
10.41
10.60
425,760
+0.24(+2.29%)
Nov 06, 2009
10.24
10.49
10.23
10.36
295,868
+0.05(+0.51%)
Nov 05, 2009
9.868
10.45
9.747
10.31
424,638
+0.55(+5.64%)
Nov 04, 2009
10.09
10.10
9.715
9.755
453,689
-0.31(-3.07%)
Nov 03, 2009
10.46
10.55
9.719
10.06
679,441
-0.02(-0.16%)
Nov 02, 2009
9.876
10.09
9.647
10.08
701,922
+0.32(+3.25%)
Oct 30, 2009
10.03
10.12
9.727
9.763
620,161
-0.33(-3.23%)
Oct 29, 2009
9.916
10.17
9.868
10.09
269,835
+0.31(+3.12%)
Oct 28, 2009
9.815
9.928
9.622
9.783
444,633
-0.08(-0.81%)
Oct 27, 2009
9.996
10.14
9.815
9.864
304,123
-0.07(-0.69%)
Oct 26, 2009
10.15
10.39
9.925
9.932
274,410
-0.23(-2.22%)
Oct 23, 2009
10.20
10.25
10.08
10.16
343,472
-0.07(-0.67%)
Oct 22, 2009
10.24
10.36
9.900
10.23
273,233
-0.02(-0.16%)
Oct 21, 2009
10.83
10.83
10.21
10.24
474,655
-0.59(-5.45%)
Oct 20, 2009
10.80
10.96
10.80
10.83
321,434
-0.20(-1.79%)
Oct 19, 2009
10.94
11.07
10.86
11.03
215,359
+0.17(+1.59%)
Oct 16, 2009
10.86
10.95
10.42
10.86
277,460
-0.06(-0.51%)
Oct 15, 2009
10.84
10.96
10.70
10.91
155,728
+0.03(+0.26%)
Oct 14, 2009
10.83
10.88
10.74
10.88
154,741
+0.22(+2.04%)
Oct 13, 2009
10.61
10.68
10.38
10.67
366,684
+0.06(+0.53%)
Oct 12, 2009
10.81
10.81
10.53
10.61
119,221
-0.04(-0.38%)
Oct 09, 2009
10.63
10.76
10.58
10.65
122,731
+0.02(+0.19%)
Oct 08, 2009
10.55
10.68
10.41
10.63
296,269
+0.18(+1.73%)
Oct 07, 2009
10.41
10.55
10.33
10.45
216,991
-0.03(-0.27%)
Oct 06, 2009
10.35
10.54
10.31
10.48
209,231
+0.23(+2.24%)
Oct 05, 2009
9.980
10.28
9.952
10.25
246,836
+0.28(+2.82%)
Oct 02, 2009
9.868
10.12
9.868
9.968
212,515
+0.02(+0.16%)
Oct 01, 2009
10.31
10.31
9.940
9.952
353,128
-0.38(-3.66%)
Sep 30, 2009
10.66
10.66
10.18
10.33
439,491
-0.27(-2.50%)
Sep 29, 2009
10.82
10.84
10.58
10.60
237,357
-0.23(-2.08%)
Sep 28, 2009
10.56
10.85
10.51
10.82
260,460
+0.29(+2.71%)
Sep 25, 2009
10.51
10.61
10.32
10.53
291,358
-0.04(-0.38%)
Sep 24, 2009
10.87
10.99
10.53
10.58
155,256
-0.29(-2.66%)
Sep 23, 2009
10.87
11.15
10.85
10.86
286,235
+0.04(+0.41%)
Sep 22, 2009
10.84
10.87
10.69
10.82
141,906
+0.10(+0.90%)
Sep 21, 2009
10.82
10.83
10.63
10.72
427,146
-0.21(-1.88%)
Sep 18, 2009
11.13
11.24
10.92
10.93
283,871
-0.16(-1.45%)
Sep 17, 2009
11.25
11.34
11.05
11.09
413,559
-0.01(-0.07%)
Sep 16, 2009
11.05
11.33
11.02
11.10
198,531
+0.07(+0.66%)
Sep 15, 2009
10.75
11.09
10.71
11.03
232,715
+0.27(+2.50%)
Sep 14, 2009
10.54
10.83
10.49
10.76
371,038
+0.16(+1.56%)
Sep 11, 2009
10.45
11.18
10.39
10.59
613,098
+0.23(+2.21%)
Sep 10, 2009
10.12
10.37
10.04
10.36
446,308
+0.24(+2.34%)
Sep 09, 2009
9.880
10.20
9.743
10.12
274,753
+0.25(+2.48%)
Sep 08, 2009
9.791
9.964
9.747
9.880
187,372
+0.13(+1.36%)
Sep 04, 2009
9.695
9.763
9.438
9.747
203,148
+0.05(+0.54%)
Sep 03, 2009
9.618
9.723
9.397
9.695
208,694
+0.10(+1.09%)
Sep 02, 2009
9.409
9.671
9.293
9.590
489,841
+0.18(+1.88%)
Sep 01, 2009
9.627
9.811
9.369
9.413
291,335
-0.25(-2.58%)
Aug 31, 2009
9.659
9.739
9.506
9.663
349,839
-0.10(-1.03%)
Aug 28, 2009
9.924
9.980
9.659
9.763
149,698
-0.05(-0.49%)
Aug 27, 2009
9.832
9.908
9.446
9.811
208,699
-0.02(-0.20%)
Aug 26, 2009
9.936
9.963
9.735
9.832
374,382
-0.10(-1.01%)
Aug 25, 2009
10.02
10.14
9.832
9.932
383,781
-0.06(-0.60%)
Aug 24, 2009
10.12
10.33
9.916
9.992
286,280
-0.07(-0.72%)
Aug 21, 2009
9.924
10.09
9.876
10.06
375,733
+0.27(+2.71%)
Aug 20, 2009
9.908
9.952
9.751
9.799
273,410
-0.10(-1.06%)
Aug 19, 2009
9.546
9.916
9.546
9.904
196,869
+0.20(+2.07%)
Aug 18, 2009
9.502
9.739
9.353
9.703
263,010
+0.28(+2.94%)
Aug 17, 2009
9.514
9.594
9.377
9.426
192,682
-0.28(-2.90%)
Aug 14, 2009
9.976
9.976
9.502
9.707
225,047
-0.27(-2.70%)
Aug 13, 2009
9.980
10.02
9.807
9.976
178,570
+0.01(+0.12%)
Aug 12, 2009
9.904
10.10
9.840
9.964
263,321
+0.04(+0.40%)
Aug 11, 2009
9.872
9.956
9.703
9.924
269,359
+0.03(+0.28%)
Aug 10, 2009
9.767
10.01
9.731
9.896
291,542
-0.01(-0.08%)
Aug 07, 2009
9.920
9.960
9.719
9.904
431,104
+0.10(+0.98%)
Aug 06, 2009
9.767
9.956
9.671
9.807
470,140
-0.04(-0.41%)
Aug 05, 2009
9.904
9.940
9.627
9.848
601,604
-0.10(-0.97%)
Aug 04, 2009
10.61
10.67
9.546
9.944
1,087,219
-0.55(-5.21%)
Aug 03, 2009
10.17
10.49
10.04
10.49
626,336
+0.45(+4.44%)
Jul 31, 2009
10.12
10.25
10.04
10.04
479,997
-0.08(-0.83%)
Jul 30, 2009
10.05
10.37
10.04
10.13
626,675
+0.12(+1.25%)
Jul 29, 2009
9.948
10.07
9.819
10.00
554,644
-0.07(-0.72%)
Jul 28, 2009
9.932
10.24
9.932
10.08
812,296
+0.18(+1.83%)
Jul 27, 2009
10.15
10.23
9.848
9.896
785,581
-0.21(-2.11%)
Jul 24, 2009
9.639
10.12
9.558
10.11
1,751
+0.36(+3.71%)
Jul 23, 2009
9.204
9.892
9.172
9.747
1,028,962
+0.54(+5.90%)
Jul 22, 2009
8.915
9.233
8.778
9.204
848,306
+0.30(+3.34%)
Jul 21, 2009
8.702
8.931
8.656
8.907
782,844
+0.31(+3.65%)
Jul 20, 2009
8.678
8.839
8.561
8.594
510,374
-0.02(-0.19%)
Jul 17, 2009
8.425
8.646
8.316
8.610
508,125
+0.20(+2.39%)
Jul 16, 2009
8.212
8.457
8.184
8.409
225,104
+0.14(+1.65%)
Jul 15, 2009
8.240
8.300
8.132
8.272
422,702
+0.19(+2.39%)
Jul 14, 2009
8.007
8.135
7.802
8.079
279,995
+0.04(+0.55%)
Jul 13, 2009
7.842
8.059
7.838
8.035
192,617
+0.20(+2.51%)
Jul 10, 2009
7.597
7.854
7.557
7.838
264,742
+0.21(+2.79%)
Jul 09, 2009
7.810
7.810
7.557
7.625
395,935
-0.09(-1.20%)
Jul 08, 2009
7.721
7.774
7.593
7.717
496,121
+0.05(+0.68%)
Jul 07, 2009
8.011
8.019
7.661
7.665
268,824
-0.37(-4.65%)
Jul 06, 2009
8.059
8.059
7.798
8.039
224,992
-0.05(-0.65%)
Jul 02, 2009
8.429
8.453
8.091
8.091
244,913
-0.43(-5.00%)
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.