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
Stifel Financial Corp
(NY:
SF
)
77.56
-1.57 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2007
16.30
16.42
15.76
15.85
249,361
-0.36(-2.24%)
Jun 28, 2007
16.22
16.34
15.96
16.21
330,747
-0.06(-0.38%)
Jun 27, 2007
15.84
16.27
15.64
16.27
347,470
+0.25(+1.55%)
Jun 26, 2007
16.11
16.36
15.99
16.02
578,250
+0.05(+0.34%)
Jun 25, 2007
16.04
16.04
15.88
15.97
611,325
-0.07(-0.42%)
Jun 22, 2007
16.02
16.18
15.61
16.04
674,130
+0.02(+0.12%)
Jun 21, 2007
16.10
16.13
15.63
16.02
330,004
-0.08(-0.50%)
Jun 20, 2007
16.21
16.28
16.07
16.10
485,715
-0.04(-0.27%)
Jun 19, 2007
16.19
16.21
15.89
16.14
342,268
-0.09(-0.58%)
Jun 18, 2007
16.37
16.46
16.14
16.24
471,965
+0.00(+0.02%)
Jun 15, 2007
16.58
16.58
16.19
16.23
1,154,643
+0.17(+1.07%)
Jun 14, 2007
15.75
16.21
15.63
16.06
527,338
+0.31(+2.00%)
Jun 13, 2007
15.26
15.81
15.08
15.75
391,694
+0.53(+3.48%)
Jun 12, 2007
15.35
15.42
15.17
15.22
319,227
-0.20(-1.31%)
Jun 11, 2007
15.44
15.65
15.22
15.42
479,769
-0.02(-0.14%)
Jun 08, 2007
15.19
15.47
15.16
15.44
592,670
+0.22(+1.47%)
Jun 07, 2007
15.81
15.84
15.15
15.22
580,480
-0.66(-4.14%)
Jun 06, 2007
15.91
15.98
15.70
15.87
274,632
-0.20(-1.22%)
Jun 05, 2007
16.34
16.16
15.88
16.07
361,221
-0.03(-0.20%)
Jun 04, 2007
16.08
16.23
15.83
16.10
306,963
+0.00(+0.00%)
Jun 01, 2007
16.41
16.66
15.88
16.10
619,055
-0.10(-0.61%)
May 31, 2007
15.34
16.37
15.28
16.20
1,408,836
+1.20(+8.02%)
May 30, 2007
14.70
15.00
14.50
15.00
287,638
+0.17(+1.18%)
May 29, 2007
14.57
15.09
14.48
14.82
577,879
+0.26(+1.79%)
May 25, 2007
13.75
14.67
13.62
14.56
822,781
+1.22(+9.14%)
May 24, 2007
13.60
13.74
13.20
13.34
228,921
-0.26(-1.90%)
May 23, 2007
13.40
13.77
13.40
13.60
292,841
+0.09(+0.66%)
May 22, 2007
13.56
13.59
13.38
13.51
240,442
+0.15(+1.15%)
May 21, 2007
13.31
13.59
13.24
13.36
152,738
+0.09(+0.69%)
May 18, 2007
13.12
13.37
13.05
13.27
193,989
+0.16(+1.21%)
May 17, 2007
13.23
13.23
12.94
13.11
302,132
-0.18(-1.34%)
May 16, 2007
12.81
13.34
12.78
13.29
461,560
+0.73(+5.83%)
May 15, 2007
12.65
12.98
12.45
12.56
251,219
-0.09(-0.72%)
May 14, 2007
13.22
13.34
12.58
12.65
357,876
-0.57(-4.32%)
May 11, 2007
12.32
13.24
12.32
13.22
333,349
+0.94(+7.67%)
May 10, 2007
12.72
12.76
12.27
12.28
253,077
-0.49(-3.84%)
May 09, 2007
12.63
12.95
12.55
12.77
440,377
+0.08(+0.64%)
May 08, 2007
12.62
12.70
12.44
12.68
159,056
+0.03(+0.23%)
May 07, 2007
12.93
13.02
12.65
12.66
212,942
-0.28(-2.14%)
May 04, 2007
12.77
12.93
12.65
12.93
161,285
+0.25(+1.95%)
May 03, 2007
12.78
12.82
12.52
12.68
207,367
-0.07(-0.55%)
May 02, 2007
12.60
12.91
12.47
12.75
220,746
+0.16(+1.28%)
May 01, 2007
12.11
12.68
12.11
12.59
308,821
+0.51(+4.21%)
Apr 30, 2007
12.65
12.67
12.00
12.08
487,945
-0.53(-4.18%)
Apr 27, 2007
12.70
12.71
12.47
12.61
195,103
-0.12(-0.93%)
Apr 26, 2007
12.89
12.97
12.70
12.73
182,097
-0.18(-1.40%)
Apr 25, 2007
13.01
13.11
12.78
12.91
839,876
+0.01(+0.08%)
Apr 24, 2007
12.89
13.07
12.67
12.90
793,422
+0.01(+0.10%)
Apr 23, 2007
12.80
13.01
12.58
12.89
809,031
+0.04(+0.29%)
Apr 20, 2007
13.01
13.25
12.76
12.85
221,861
+0.22(+1.73%)
Apr 19, 2007
12.70
12.75
12.46
12.63
226,692
-0.23(-1.76%)
Apr 18, 2007
13.09
13.26
12.85
12.86
136,758
-0.24(-1.87%)
Apr 17, 2007
13.16
13.21
12.90
13.10
315,510
-0.01(-0.08%)
Apr 16, 2007
12.73
13.20
12.69
13.11
350,815
+0.44(+3.50%)
Apr 13, 2007
12.56
12.78
12.46
12.67
258,652
+0.07(+0.58%)
Apr 12, 2007
12.38
12.60
12.24
12.60
339,295
+0.17(+1.36%)
Apr 11, 2007
12.10
12.43
12.00
12.43
387,978
+0.37(+3.08%)
Apr 10, 2007
11.85
12.07
11.85
12.06
194,732
+0.17(+1.47%)
Apr 09, 2007
11.76
11.92
11.61
11.88
137,873
+0.11(+0.96%)
Apr 05, 2007
11.71
11.88
11.70
11.77
78,784
-0.15(-1.24%)
Apr 04, 2007
11.84
11.99
11.66
11.92
134,528
-0.01(-0.07%)
Apr 03, 2007
11.60
12.05
11.55
11.92
253,077
+0.41(+3.53%)
Apr 02, 2007
11.92
11.92
11.42
11.52
451,154
-0.40(-3.39%)
Mar 30, 2007
12.11
12.13
11.90
11.92
625,447
-0.19(-1.56%)
Mar 29, 2007
12.15
12.18
11.97
12.11
373,113
+0.06(+0.49%)
Mar 28, 2007
12.08
12.15
11.90
12.05
219,259
-0.09(-0.78%)
Mar 27, 2007
12.11
12.21
12.06
12.14
200,678
+0.02(+0.18%)
Mar 26, 2007
12.12
12.16
11.92
12.12
210,340
+0.01(+0.07%)
Mar 23, 2007
12.09
12.18
12.05
12.11
94,021
-0.00(-0.02%)
Mar 22, 2007
12.09
12.17
12.01
12.12
256,793
+0.08(+0.65%)
Mar 21, 2007
11.63
12.07
11.61
12.04
510,986
+0.47(+4.05%)
Mar 20, 2007
11.48
11.67
11.48
11.57
186,556
-0.14(-1.17%)
Mar 19, 2007
11.62
11.80
11.59
11.71
189,529
+0.16(+1.42%)
Mar 16, 2007
11.49
11.54
11.30
11.54
512,101
+0.06(+0.49%)
Mar 15, 2007
11.35
11.56
11.35
11.49
186,184
+0.14(+1.23%)
Mar 14, 2007
10.90
11.37
10.83
11.35
327,403
+0.42(+3.82%)
Mar 13, 2007
11.58
11.53
10.90
10.93
263,483
-0.65(-5.60%)
Mar 12, 2007
11.46
11.67
11.42
11.58
147,164
-0.08(-0.72%)
Mar 09, 2007
11.32
11.72
11.31
11.66
312,909
+0.45(+3.98%)
Mar 08, 2007
11.79
11.83
11.12
11.22
336,693
-0.44(-3.74%)
Mar 07, 2007
11.40
11.65
11.12
11.65
455,985
+0.20(+1.76%)
Mar 06, 2007
11.30
11.62
11.26
11.45
438,519
+0.37(+3.35%)
Mar 05, 2007
11.71
11.71
10.96
11.08
793,422
-0.82(-6.86%)
Mar 02, 2007
12.50
12.51
11.72
11.89
401,356
-0.68(-5.39%)
Mar 01, 2007
12.51
12.76
11.25
12.57
1,153,900
-0.25(-1.95%)
Feb 28, 2007
12.42
12.95
12.07
12.82
324,801
+0.53(+4.29%)
Feb 27, 2007
13.02
13.02
12.21
12.29
444,465
-0.94(-7.08%)
Feb 26, 2007
13.46
13.52
13.19
13.23
236,354
-0.23(-1.72%)
Feb 23, 2007
13.88
13.90
13.42
13.46
169,461
-0.28(-2.04%)
Feb 22, 2007
13.99
13.99
13.59
13.74
193,989
-0.17(-1.20%)
Feb 21, 2007
14.02
14.05
13.78
13.91
234,496
+0.12(+0.86%)
Feb 20, 2007
13.66
13.86
13.51
13.79
280,578
+0.17(+1.28%)
Feb 16, 2007
13.72
13.83
13.42
13.62
227,807
-0.11(-0.78%)
Feb 15, 2007
13.45
13.72
13.27
13.72
445,208
+0.20(+1.49%)
Feb 14, 2007
12.81
13.74
12.53
13.52
709,070
+0.77(+6.01%)
Feb 13, 2007
12.56
12.75
12.28
12.75
257,165
+0.19(+1.48%)
Feb 12, 2007
12.51
12.66
12.39
12.57
123,751
+0.10(+0.78%)
Feb 09, 2007
12.58
12.62
12.26
12.47
262,740
-0.22(-1.70%)
Feb 08, 2007
12.87
12.88
12.61
12.69
179,495
-0.19(-1.44%)
Feb 07, 2007
12.69
12.94
12.65
12.87
103,312
+0.18(+1.42%)
Feb 06, 2007
12.63
12.86
12.54
12.69
124,866
+0.13(+1.01%)
Feb 05, 2007
13.02
13.02
12.49
12.57
325,544
-0.34(-2.67%)
Feb 02, 2007
13.14
13.16
12.87
12.91
186,556
-0.18(-1.36%)
Feb 01, 2007
12.85
13.11
12.78
13.09
182,840
+0.12(+0.95%)
Jan 31, 2007
12.75
13.05
12.71
12.96
251,591
+0.15(+1.18%)
Jan 30, 2007
12.69
12.88
12.65
12.81
180,982
+0.14(+1.10%)
Jan 29, 2007
12.47
12.67
12.38
12.67
276,490
+0.11(+0.86%)
Jan 26, 2007
12.38
12.66
12.35
12.57
401,356
+0.16(+1.28%)
Jan 25, 2007
12.51
12.51
12.34
12.41
399,126
+0.02(+0.15%)
Jan 24, 2007
12.38
12.54
12.34
12.39
292,841
+0.05(+0.41%)
Jan 23, 2007
12.52
12.52
12.30
12.34
175,036
-0.08(-0.65%)
Jan 22, 2007
12.46
12.46
12.34
12.42
119,663
-0.02(-0.17%)
Jan 19, 2007
12.40
12.60
12.32
12.44
98,109
+0.04(+0.30%)
Jan 18, 2007
12.27
12.54
12.23
12.40
233,381
-0.07(-0.54%)
Jan 17, 2007
12.81
12.85
12.41
12.47
138,245
-0.41(-3.16%)
Jan 16, 2007
12.92
13.08
11.98
12.88
436,289
+0.14(+1.10%)
Jan 12, 2007
12.22
12.74
12.11
12.74
497,979
+0.46(+3.75%)
Jan 11, 2007
11.63
12.28
11.62
12.28
446,695
+0.69(+5.97%)
Jan 10, 2007
11.58
11.65
11.38
11.58
195,847
-0.06(-0.51%)
Jan 09, 2007
10.32
11.67
10.32
11.64
584,940
+1.39(+13.60%)
Jan 08, 2007
10.25
10.27
10.05
10.25
104,055
+0.10(+0.95%)
Jan 05, 2007
10.44
10.44
9.997
10.15
208,854
-0.33(-3.16%)
Jan 04, 2007
10.49
10.50
10.22
10.48
74,696
-0.00(-0.03%)
Jan 03, 2007
10.33
10.55
10.29
10.49
133,413
-0.07(-0.66%)
Dec 29, 2006
10.77
10.79
10.51
10.56
86,588
-0.24(-2.24%)
Dec 28, 2006
10.76
10.95
10.74
10.80
159,799
+0.05(+0.45%)
Dec 27, 2006
10.70
10.84
10.67
10.75
160,542
+0.11(+1.06%)
Dec 26, 2006
10.63
10.69
10.45
10.64
79,156
+0.08(+0.71%)
Dec 22, 2006
10.63
10.63
10.34
10.56
99,967
-0.06(-0.56%)
Dec 21, 2006
10.84
10.85
10.60
10.62
76,183
-0.22(-2.01%)
Dec 20, 2006
10.59
10.84
10.59
10.84
91,048
+0.30(+2.81%)
Dec 19, 2006
10.45
10.54
10.09
10.54
78,413
+0.03(+0.31%)
Dec 18, 2006
11.01
11.05
10.46
10.51
87,703
-0.46(-4.19%)
Dec 15, 2006
10.90
11.30
10.90
10.97
215,543
+0.07(+0.67%)
Dec 14, 2006
10.83
10.91
10.78
10.90
96,994
+0.13(+1.25%)
Dec 13, 2006
10.76
10.86
10.69
10.76
65,777
+0.20(+1.88%)
Dec 12, 2006
10.56
10.59
10.37
10.56
55,743
-0.07(-0.68%)
Dec 11, 2006
10.56
10.70
10.53
10.64
53,514
+0.10(+1.00%)
Dec 08, 2006
10.43
10.53
10.25
10.53
43,108
+0.07(+0.67%)
Dec 07, 2006
10.51
10.63
10.40
10.46
64,291
-0.08(-0.74%)
Dec 06, 2006
10.65
10.76
10.49
10.54
62,804
-0.15(-1.41%)
Dec 05, 2006
10.76
10.76
10.60
10.69
70,237
-0.05(-0.43%)
Dec 04, 2006
10.38
10.76
10.38
10.74
93,278
+0.36(+3.42%)
Dec 01, 2006
10.18
10.53
10.11
10.38
127,839
-0.12(-1.13%)
Nov 30, 2006
10.18
10.66
10.18
10.50
107,771
+0.29(+2.82%)
Nov 29, 2006
10.17
10.32
10.15
10.21
48,683
+0.09(+0.88%)
Nov 28, 2006
10.09
10.17
9.997
10.12
66,892
-0.02(-0.16%)
Nov 27, 2006
10.34
10.34
10.10
10.14
202,908
-0.27(-2.61%)
Nov 24, 2006
10.46
10.49
10.35
10.41
18,209
-0.15(-1.46%)
Nov 22, 2006
10.32
10.63
10.24
10.56
345,241
+0.26(+2.53%)
Nov 21, 2006
10.31
10.35
10.09
10.30
46,824
-0.02(-0.16%)
Nov 20, 2006
10.34
10.56
10.27
10.32
124,866
-0.04(-0.36%)
Nov 17, 2006
10.84
10.86
10.29
10.36
104,427
-0.48(-4.44%)
Nov 16, 2006
10.63
10.86
10.43
10.84
84,730
+0.21(+2.00%)
Nov 15, 2006
10.25
10.66
10.25
10.63
130,440
+0.38(+3.76%)
Nov 14, 2006
10.11
10.24
9.789
10.24
91,791
+0.13(+1.33%)
Nov 13, 2006
9.932
10.17
9.862
10.11
50,912
+0.18(+1.79%)
Nov 10, 2006
9.606
9.943
9.606
9.929
46,081
+0.30(+3.13%)
Nov 09, 2006
9.873
9.873
9.609
9.628
74,696
-0.23(-2.32%)
Nov 08, 2006
9.765
9.884
9.687
9.857
39,392
+0.10(+1.05%)
Nov 07, 2006
9.846
10.18
9.728
9.754
105,541
-0.09(-0.93%)
Nov 06, 2006
9.504
9.857
9.504
9.846
66,892
+0.41(+4.33%)
Nov 03, 2006
9.324
9.442
9.308
9.437
143,819
+0.17(+1.80%)
Nov 02, 2006
9.200
9.300
9.160
9.270
111,487
+0.00(+0.03%)
Nov 01, 2006
9.606
9.679
9.265
9.267
109,258
-0.41(-4.20%)
Oct 31, 2006
9.889
9.889
9.558
9.674
77,669
-0.19(-1.94%)
Oct 30, 2006
9.499
9.900
9.493
9.865
65,034
+0.31(+3.24%)
Oct 27, 2006
9.862
9.862
9.555
9.555
44,223
-0.37(-3.71%)
Oct 26, 2006
10.10
10.20
9.892
9.924
130,812
-0.11(-1.13%)
Oct 25, 2006
9.749
10.04
9.749
10.04
96,622
+0.29(+2.98%)
Oct 24, 2006
9.620
9.787
9.566
9.746
72,467
+0.13(+1.31%)
Oct 23, 2006
9.162
9.658
9.146
9.620
115,575
+0.39(+4.23%)
Oct 20, 2006
9.281
9.337
9.189
9.230
76,183
+0.02(+0.18%)
Oct 19, 2006
9.095
9.284
9.082
9.214
69,122
+0.09(+1.00%)
Oct 18, 2006
9.173
9.238
9.109
9.122
94,021
+0.02(+0.18%)
Oct 17, 2006
9.049
9.149
8.931
9.106
88,447
+0.00(+0.03%)
Oct 16, 2006
9.149
9.294
8.974
9.103
86,588
-0.05(-0.50%)
Oct 13, 2006
9.098
9.284
9.066
9.149
73,953
+0.09(+1.01%)
Oct 12, 2006
8.627
9.092
8.627
9.057
98,481
+0.46(+5.39%)
Oct 11, 2006
8.772
8.805
8.573
8.595
124,494
-0.12(-1.36%)
Oct 10, 2006
8.718
8.869
8.665
8.713
66,521
+0.02(+0.25%)
Oct 09, 2006
8.638
8.705
8.616
8.692
40,507
+0.05(+0.62%)
Oct 06, 2006
8.848
8.864
8.624
8.638
39,020
-0.26(-2.87%)
Oct 05, 2006
8.893
8.971
8.756
8.893
106,656
+0.03(+0.36%)
Oct 04, 2006
8.538
8.934
8.538
8.861
138,616
+0.27(+3.13%)
Oct 03, 2006
8.557
8.705
8.476
8.592
162,029
+0.04(+0.44%)
Oct 02, 2006
8.608
8.608
8.412
8.554
186,184
+0.01(+0.16%)
Sep 29, 2006
8.694
8.751
8.541
8.541
107,028
-0.16(-1.82%)
Sep 28, 2006
8.891
8.907
8.624
8.700
83,615
-0.16(-1.82%)
Sep 27, 2006
8.850
9.014
8.813
8.861
45,710
-0.05(-0.54%)
Sep 26, 2006
8.856
9.082
8.856
8.909
51,656
+0.08(+0.95%)
Sep 25, 2006
8.630
8.869
8.544
8.826
79,899
+0.21(+2.47%)
Sep 22, 2006
8.821
8.821
8.611
8.613
60,946
-0.25(-2.85%)
Sep 21, 2006
9.033
9.090
8.821
8.866
75,440
-0.15(-1.64%)
Sep 20, 2006
8.815
9.149
8.815
9.014
112,974
+0.27(+3.05%)
Sep 19, 2006
8.788
8.977
8.546
8.748
149,765
-0.06(-0.73%)
Sep 18, 2006
8.799
8.942
8.665
8.813
60,946
-0.12(-1.33%)
Sep 15, 2006
9.208
9.227
8.912
8.931
244,530
-0.21(-2.30%)
Sep 14, 2006
9.144
9.243
9.052
9.141
56,858
-0.05(-0.53%)
Sep 13, 2006
9.109
9.284
9.106
9.189
71,723
+0.08(+0.89%)
Sep 12, 2006
8.657
9.109
8.640
9.109
118,920
+0.47(+5.39%)
Sep 11, 2006
8.570
8.732
8.570
8.643
97,366
+0.04(+0.47%)
Sep 08, 2006
8.522
8.670
8.522
8.603
80,642
+0.11(+1.33%)
Sep 07, 2006
8.449
8.552
8.436
8.490
202,536
-0.01(-0.16%)
Sep 06, 2006
8.562
8.605
8.476
8.503
136,758
-0.05(-0.60%)
Sep 05, 2006
8.492
8.681
8.479
8.554
104,427
+0.06(+0.76%)
Sep 01, 2006
8.670
8.686
8.412
8.490
390,951
-0.11(-1.31%)
Aug 31, 2006
8.681
8.692
8.603
8.603
129,697
-0.02(-0.28%)
Aug 30, 2006
8.616
8.662
8.611
8.627
107,028
+0.04(+0.44%)
Aug 29, 2006
8.692
8.692
8.431
8.589
163,887
-0.10(-1.18%)
Aug 28, 2006
8.522
8.726
8.522
8.692
93,649
+0.16(+1.83%)
Aug 25, 2006
8.624
8.670
8.535
8.535
37,534
-0.13(-1.52%)
Aug 24, 2006
8.549
8.718
8.546
8.667
111,116
+0.16(+1.90%)
Aug 23, 2006
8.648
8.805
8.398
8.506
183,583
-0.12(-1.43%)
Aug 22, 2006
8.589
8.659
8.568
8.630
44,223
+0.06(+0.69%)
Aug 21, 2006
8.622
8.640
8.557
8.570
47,568
-0.10(-1.12%)
Aug 18, 2006
8.732
8.732
8.611
8.667
52,770
-0.06(-0.74%)
Aug 17, 2006
8.759
8.813
8.638
8.732
108,886
+0.04(+0.46%)
Aug 16, 2006
8.557
8.866
8.557
8.692
145,677
+0.16(+1.89%)
Aug 15, 2006
8.549
8.624
8.479
8.530
135,643
+0.05(+0.57%)
Aug 14, 2006
8.535
8.597
8.409
8.482
199,191
-0.01(-0.16%)
Aug 11, 2006
8.436
8.584
8.390
8.495
209,225
+0.02(+0.29%)
Aug 10, 2006
8.078
8.632
8.059
8.471
320,713
+0.38(+4.69%)
Aug 09, 2006
8.342
8.344
7.984
8.091
849,910
-0.14(-1.70%)
Aug 08, 2006
8.511
8.611
8.086
8.231
275,003
-0.28(-3.32%)
Aug 07, 2006
8.482
8.549
8.414
8.514
193,617
-0.03(-0.41%)
Aug 04, 2006
8.686
8.837
8.422
8.549
167,231
-0.07(-0.81%)
Aug 03, 2006
8.495
8.718
8.439
8.619
108,886
+0.09(+1.04%)
Aug 02, 2006
8.638
8.692
8.449
8.530
196,962
-0.04(-0.47%)
Aug 01, 2006
8.893
8.931
8.476
8.570
162,029
-0.36(-4.07%)
Jul 31, 2006
8.595
8.955
8.560
8.934
200,306
+0.20(+2.34%)
Jul 28, 2006
8.562
8.778
8.562
8.729
97,737
+0.25(+2.95%)
Jul 27, 2006
8.761
8.761
8.463
8.479
186,928
-0.22(-2.54%)
Jul 26, 2006
8.926
8.926
8.638
8.700
104,427
-0.23(-2.53%)
Jul 25, 2006
8.864
9.068
8.791
8.926
103,683
+0.06(+0.70%)
Jul 24, 2006
8.573
8.864
8.506
8.864
156,083
+0.34(+4.04%)
Jul 21, 2006
8.748
8.748
8.503
8.519
168,718
-0.23(-2.61%)
Jul 20, 2006
9.480
9.512
8.745
8.748
203,279
-0.67(-7.11%)
Jul 19, 2006
8.745
9.466
8.745
9.418
344,497
+0.71(+8.16%)
Jul 18, 2006
8.522
8.753
8.377
8.708
195,103
+0.21(+2.50%)
Jul 17, 2006
8.374
8.745
8.374
8.495
295,814
+0.17(+2.10%)
Jul 14, 2006
8.307
8.718
8.258
8.320
198,820
+0.01(+0.16%)
Jul 13, 2006
8.969
9.036
8.283
8.307
407,302
-0.69(-7.66%)
Jul 12, 2006
9.031
9.149
8.896
8.996
128,582
+0.00(+0.03%)
Jul 11, 2006
8.883
9.012
8.880
8.993
111,487
-0.01(-0.12%)
Jul 10, 2006
9.028
9.101
8.934
9.004
89,933
-0.01(-0.06%)
Jul 07, 2006
9.410
9.429
8.977
9.009
87,332
-0.45(-4.72%)
Jul 06, 2006
9.432
9.641
9.402
9.456
152,366
+0.02(+0.26%)
Jul 05, 2006
9.493
9.609
9.337
9.432
94,764
-0.13(-1.35%)
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.