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
Ituran Location
(NQ:
ITRN
)
27.37
-0.31 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.046
1.064
1.043
1.058
1,025,384
-0.01(-1.23%)
Jun 27, 2008
1.064
1.098
1.059
1.071
184,994
+0.01(+0.83%)
Jun 26, 2008
1.061
1.076
1.057
1.062
430,800
-0.01(-1.23%)
Jun 25, 2008
1.071
1.102
1.060
1.076
637,506
+0.02(+1.92%)
Jun 24, 2008
1.107
1.108
1.050
1.055
1,608,511
-0.06(-5.67%)
Jun 23, 2008
1.129
1.143
1.102
1.119
1,245,996
-0.03(-2.91%)
Jun 20, 2008
1.144
1.155
1.144
1.152
541,554
+0.00(+0.00%)
Jun 19, 2008
1.149
1.159
1.148
1.152
221,417
+0.01(+0.54%)
Jun 18, 2008
1.155
1.158
1.146
1.146
599,937
-0.01(-0.91%)
Jun 17, 2008
1.145
1.180
1.143
1.157
489,966
+0.02(+1.78%)
Jun 16, 2008
1.144
1.146
1.135
1.136
278,927
-0.01(-0.69%)
Jun 13, 2008
1.145
1.146
1.137
1.144
205,163
+0.01(+0.46%)
Jun 12, 2008
1.143
1.161
1.128
1.139
660,782
+0.00(+0.39%)
Jun 11, 2008
1.125
1.160
1.122
1.135
711,599
-0.00(-0.08%)
Jun 10, 2008
1.139
1.150
1.103
1.135
769,971
+0.02(+1.82%)
Jun 09, 2008
1.142
1.142
1.103
1.115
975,622
-0.03(-2.35%)
Jun 06, 2008
1.156
1.156
1.133
1.142
291,620
-0.03(-2.16%)
Jun 05, 2008
1.119
1.180
1.103
1.167
597,442
+0.04(+3.44%)
Jun 04, 2008
1.135
1.140
1.113
1.128
522,407
-0.02(-1.39%)
Jun 03, 2008
1.133
1.164
1.114
1.144
700,063
+0.02(+1.57%)
Jun 02, 2008
1.169
1.173
1.103
1.127
1,774,382
-0.05(-4.05%)
May 30, 2008
1.203
1.204
1.170
1.174
799,531
-0.03(-2.20%)
May 29, 2008
1.164
1.201
1.158
1.201
999,658
+0.06(+5.09%)
May 28, 2008
1.171
1.177
1.134
1.143
978,650
-0.04(-3.79%)
May 27, 2008
1.159
1.217
1.126
1.188
1,547,667
+0.03(+2.75%)
May 26, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.00(+0.00%)
May 23, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.01(+0.85%)
May 22, 2008
1.138
1.158
1.135
1.146
1,088,985
+0.02(+1.96%)
May 21, 2008
1.112
1.139
1.112
1.124
581,879
+0.01(+0.55%)
May 20, 2008
1.092
1.121
1.068
1.118
1,104,162
+0.03(+2.92%)
May 19, 2008
1.090
1.107
1.072
1.086
900,054
+0.01(+1.15%)
May 16, 2008
1.098
1.100
1.067
1.074
604,543
-0.03(-2.95%)
May 15, 2008
1.101
1.109
1.065
1.106
1,647,316
+0.04(+3.29%)
May 14, 2008
1.067
1.093
1.061
1.071
1,140,562
+0.03(+2.97%)
May 13, 2008
1.014
1.049
1.014
1.040
802,934
+0.03(+3.33%)
May 12, 2008
1.011
1.018
0.9980
1.007
905,328
+0.02(+2.51%)
May 09, 2008
0.9812
0.9847
0.9742
0.9821
272,484
-0.01(-0.98%)
May 08, 2008
1.014
1.017
0.9609
0.9918
897,229
-0.02(-2.17%)
May 07, 2008
0.9953
1.017
0.9830
1.014
524,551
+0.03(+2.95%)
May 06, 2008
0.9821
0.9918
0.9803
0.9847
325,558
+0.00(+0.27%)
May 05, 2008
0.9839
0.9936
0.9759
0.9821
398,971
+0.01(+1.36%)
May 02, 2008
0.9698
0.9726
0.9433
0.9689
485,633
-0.00(-0.09%)
May 01, 2008
0.9504
0.9733
0.9504
0.9698
288,954
+0.03(+3.00%)
Apr 30, 2008
0.9609
0.9689
0.9415
0.9415
353,780
-0.02(-2.47%)
Apr 29, 2008
0.9786
0.9874
0.9565
0.9653
705,712
-0.02(-1.97%)
Apr 28, 2008
1.003
1.003
0.9733
0.9847
441,655
-0.04(-3.71%)
Apr 25, 2008
1.045
1.045
1.019
1.023
361,675
-0.02(-1.53%)
Apr 24, 2008
1.026
1.039
1.018
1.039
263,160
+0.01(+0.60%)
Apr 23, 2008
1.025
1.049
1.022
1.032
204,062
+0.01(+1.38%)
Apr 22, 2008
1.018
1.023
1.014
1.018
196,167
-0.01(-0.86%)
Apr 21, 2008
1.041
1.041
1.014
1.027
156,228
-0.01(-1.27%)
Apr 18, 2008
1.001
1.049
1.001
1.040
348,381
+0.05(+4.80%)
Apr 17, 2008
1.032
1.039
0.9856
0.9927
762,927
-0.04(-4.33%)
Apr 16, 2008
1.001
1.046
1.001
1.038
669,607
+0.06(+5.65%)
Apr 15, 2008
0.9698
1.013
0.9698
0.9821
618,120
+0.01(+1.36%)
Apr 14, 2008
0.9601
0.9830
0.9601
0.9689
982,155
+0.02(+2.61%)
Apr 11, 2008
0.9442
0.9645
0.9310
0.9442
1,320,169
+0.00(+0.00%)
Apr 10, 2008
0.9133
0.9504
0.9133
0.9442
331,922
+0.03(+3.38%)
Apr 09, 2008
0.9301
0.9301
0.9045
0.9133
465,192
-0.01(-1.43%)
Apr 08, 2008
0.9089
0.9266
0.9080
0.9266
235,948
+0.01(+1.35%)
Apr 07, 2008
0.9072
0.9266
0.8992
0.9142
595,536
+0.00(+0.48%)
Apr 04, 2008
0.9107
0.9213
0.9028
0.9098
177,701
-0.01(-1.53%)
Apr 03, 2008
0.8922
0.9266
0.8922
0.9239
437,129
+0.03(+2.85%)
Apr 02, 2008
0.9045
0.9160
0.8904
0.8983
427,715
-0.01(-1.45%)
Apr 01, 2008
0.9001
0.9169
0.8834
0.9116
1,093,851
+0.02(+2.38%)
Mar 31, 2008
0.9010
0.9054
0.8851
0.8904
397,565
-0.01(-1.17%)
Mar 28, 2008
0.9080
0.9080
0.8931
0.9010
300,808
-0.01(-0.58%)
Mar 27, 2008
0.9169
0.9169
0.8886
0.9063
2,214,064
-0.01(-1.25%)
Mar 26, 2008
0.9063
0.9230
0.9036
0.9177
661,496
+0.02(+2.06%)
Mar 25, 2008
0.9072
0.9266
0.8992
0.8992
570,048
-0.01(-0.87%)
Mar 24, 2008
0.9213
0.9213
0.8913
0.9072
1,372,381
-0.09(-8.70%)
Mar 21, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.00(+0.00%)
Mar 20, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.08(+8.37%)
Mar 19, 2008
0.9204
0.9204
0.9107
0.9169
778,977
-0.00(-0.29%)
Mar 18, 2008
0.9195
0.9195
0.9089
0.9195
832,471
+0.01(+1.26%)
Mar 17, 2008
0.9204
0.9204
0.8948
0.9080
1,199,251
-0.04(-4.19%)
Mar 14, 2008
0.9821
1.003
0.9345
0.9477
3,062,405
+0.04(+4.88%)
Mar 13, 2008
0.9080
0.9160
0.8957
0.9036
280,345
-0.01(-1.25%)
Mar 12, 2008
0.9160
0.9213
0.9010
0.9151
244,829
+0.01(+0.87%)
Mar 11, 2008
0.9080
0.9257
0.8904
0.9072
3,827,997
+0.03(+2.90%)
Mar 10, 2008
0.9133
0.9133
0.8816
0.8816
441,202
-0.04(-4.76%)
Mar 07, 2008
0.9336
0.9389
0.9257
0.9257
402,238
-0.01(-0.94%)
Mar 06, 2008
0.9354
0.9486
0.9292
0.9345
262,037
+0.00(+0.09%)
Mar 05, 2008
0.9451
0.9451
0.9177
0.9336
261,742
-0.01(-0.75%)
Mar 04, 2008
0.9433
0.9486
0.9354
0.9407
241,960
-0.01(-0.65%)
Mar 03, 2008
0.9486
0.9645
0.9424
0.9468
352,532
+0.00(+0.00%)
Feb 29, 2008
0.9742
0.9750
0.9371
0.9468
360,938
-0.03(-3.07%)
Feb 28, 2008
0.9777
0.9909
0.9759
0.9768
386,301
-0.01(-0.54%)
Feb 27, 2008
1.005
1.021
0.9715
0.9821
1,181,170
-0.03(-3.13%)
Feb 26, 2008
1.019
1.019
1.005
1.014
171,666
-0.00(-0.43%)
Feb 25, 2008
1.023
1.023
1.007
1.018
617,905
+0.00(+0.43%)
Feb 22, 2008
1.024
1.026
1.014
1.014
1,026,269
-0.01(-0.86%)
Feb 21, 2008
1.013
1.053
1.013
1.023
1,039,415
+0.06(+5.74%)
Feb 20, 2008
0.9724
0.9768
0.9601
0.9671
74,762
-0.01(-1.17%)
Feb 19, 2008
1.002
1.006
0.9715
0.9786
182,272
-0.01(-1.33%)
Feb 18, 2008
0.9821
1.001
0.9777
0.9918
134,336
+0.00(+0.00%)
Feb 15, 2008
0.9821
1.001
0.9777
0.9918
134,336
-0.00(-0.27%)
Feb 14, 2008
0.9909
1.001
0.9803
0.9944
105,071
+0.00(+0.18%)
Feb 13, 2008
0.9830
0.9927
0.9794
0.9927
114,554
+0.01(+0.72%)
Feb 12, 2008
0.9883
0.9918
0.9803
0.9856
400,003
+0.01(+1.54%)
Feb 11, 2008
0.9715
0.9750
0.9671
0.9706
182,238
-0.00(-0.18%)
Feb 08, 2008
0.9706
0.9777
0.9618
0.9724
292,448
+0.00(+0.09%)
Feb 07, 2008
0.9883
0.9883
0.9715
0.9715
121,552
-0.02(-2.13%)
Feb 06, 2008
1.010
1.010
0.9918
0.9927
146,099
-0.02(-1.74%)
Feb 05, 2008
1.027
1.030
1.007
1.010
109,393
-0.02(-2.30%)
Feb 04, 2008
1.055
1.057
1.030
1.034
261,141
-0.01(-0.68%)
Feb 01, 2008
1.048
1.054
1.019
1.041
426,002
+0.00(+0.15%)
Jan 31, 2008
0.9874
1.049
0.9839
1.040
1,020,404
+0.05(+4.54%)
Jan 30, 2008
0.9794
1.004
0.9662
0.9944
1,088,656
+0.03(+3.01%)
Jan 29, 2008
0.9794
0.9874
0.9521
0.9653
289,760
-0.01(-1.44%)
Jan 28, 2008
0.9698
0.9936
0.9521
0.9794
1,439,714
+0.02(+1.74%)
Jan 25, 2008
0.9512
0.9662
0.9451
0.9627
505,744
+0.02(+1.96%)
Jan 24, 2008
0.9345
0.9812
0.9345
0.9442
915,242
+0.06(+6.57%)
Jan 23, 2008
0.8798
0.8939
0.8728
0.8860
353,485
-0.01(-0.99%)
Jan 22, 2008
0.8825
0.8992
0.8745
0.8948
496,749
-0.03(-2.87%)
Jan 21, 2008
0.9274
0.9294
0.9186
0.9213
518,392
+0.00(+0.00%)
Jan 18, 2008
0.9274
0.9294
0.9186
0.9213
518,392
-0.00(-0.38%)
Jan 17, 2008
0.9248
0.9257
0.9133
0.9248
493,301
-0.02(-1.78%)
Jan 16, 2008
0.9318
0.9442
0.9266
0.9415
160,289
+0.01(+0.76%)
Jan 15, 2008
0.9495
0.9530
0.9336
0.9345
251,386
-0.02(-1.94%)
Jan 14, 2008
0.9556
0.9601
0.9477
0.9530
110,062
+0.00(+0.28%)
Jan 11, 2008
0.9310
0.9645
0.9310
0.9504
456,333
+0.02(+1.89%)
Jan 10, 2008
0.9530
0.9565
0.9283
0.9327
276,307
-0.04(-3.99%)
Jan 09, 2008
0.9733
0.9865
0.9592
0.9715
482,491
-0.00(-0.27%)
Jan 08, 2008
0.9698
0.9865
0.9627
0.9742
1,454,971
+0.00(+0.18%)
Jan 07, 2008
0.9548
1.001
0.9548
0.9724
1,359,790
+0.02(+2.22%)
Jan 04, 2008
0.9636
0.9715
0.9512
0.9512
231,603
-0.02(-2.53%)
Jan 03, 2008
0.9609
0.9812
0.9530
0.9759
228,337
+0.01(+1.28%)
Jan 02, 2008
0.9786
0.9909
0.9565
0.9636
358,544
-0.01(-1.26%)
Jan 01, 2008
0.9786
0.9874
0.9627
0.9759
1,086,966
+0.00(+0.00%)
Dec 31, 2007
0.9786
0.9874
0.9627
0.9759
1,086,966
+0.01(+0.64%)
Dec 28, 2007
0.9556
0.9794
0.9301
0.9698
591,872
+0.03(+2.90%)
Dec 27, 2007
0.9318
0.9786
0.9221
0.9424
771,468
+0.02(+1.81%)
Dec 26, 2007
0.8869
0.9257
0.8869
0.9257
741,216
+0.03(+3.86%)
Dec 24, 2007
0.8860
0.8992
0.8772
0.8913
196,712
-0.00(-0.10%)
Dec 21, 2007
0.8948
0.9010
0.8825
0.8922
229,947
+0.00(+0.30%)
Dec 20, 2007
0.9001
0.9001
0.8816
0.8895
265,270
-0.01(-1.08%)
Dec 19, 2007
0.9010
0.9028
0.8816
0.8992
673,293
-0.00(-0.49%)
Dec 18, 2007
0.8939
0.9151
0.8931
0.9036
234,144
+0.02(+2.50%)
Dec 17, 2007
0.8878
0.9072
0.8816
0.8816
1,125,873
-0.04(-3.94%)
Dec 14, 2007
0.9204
0.9292
0.9107
0.9177
356,990
-0.01(-0.76%)
Dec 13, 2007
0.9230
0.9336
0.8983
0.9248
692,452
+0.00(+0.10%)
Dec 12, 2007
0.9310
0.9424
0.9169
0.9239
175,512
-0.00(-0.19%)
Dec 11, 2007
0.9274
0.9407
0.9010
0.9257
401,240
-0.00(-0.10%)
Dec 10, 2007
0.9195
0.9354
0.9151
0.9266
252,509
+0.01(+0.57%)
Dec 07, 2007
0.9036
0.9292
0.9028
0.9213
599,869
+0.02(+2.15%)
Dec 06, 2007
0.9089
0.9186
0.8895
0.9019
222,257
+0.00(+0.00%)
Dec 05, 2007
0.8966
0.9019
0.8816
0.9019
314,147
+0.02(+2.30%)
Dec 04, 2007
0.9010
0.9063
0.8816
0.8816
523,995
-0.02(-2.53%)
Dec 03, 2007
0.9072
0.9177
0.8939
0.9045
289,828
-0.00(-0.39%)
Nov 30, 2007
0.8869
0.9186
0.8825
0.9080
1,081,566
+0.03(+3.41%)
Nov 29, 2007
0.8851
0.8931
0.8728
0.8781
542,326
-0.01(-0.60%)
Nov 28, 2007
0.8763
0.8878
0.8763
0.8834
1,189,428
+0.01(+0.91%)
Nov 27, 2007
0.8684
0.8922
0.8596
0.8754
1,106,589
+0.02(+1.85%)
Nov 26, 2007
0.8789
0.8789
0.8481
0.8596
2,782,161
-0.02(-2.11%)
Nov 23, 2007
0.8992
0.9089
0.8525
0.8781
558,682
-0.02(-1.87%)
Nov 21, 2007
0.9001
0.9063
0.8904
0.8948
1,041,604
-0.03(-3.33%)
Nov 20, 2007
0.9671
0.9671
0.9142
0.9257
990,765
-0.04(-4.37%)
Nov 19, 2007
0.9715
1.012
0.9574
0.9680
3,210,376
+0.02(+2.23%)
Nov 16, 2007
0.9468
0.9565
0.9371
0.9468
173,016
+0.00(+0.09%)
Nov 15, 2007
0.9292
0.9504
0.9274
0.9459
188,193
+0.02(+1.80%)
Nov 14, 2007
0.9627
0.9627
0.9186
0.9292
309,258
-0.01(-1.31%)
Nov 13, 2007
0.9036
0.9415
0.9036
0.9415
330,130
+0.05(+5.53%)
Nov 12, 2007
0.9433
0.9433
0.8869
0.8922
1,492,233
-0.06(-5.86%)
Nov 09, 2007
0.9477
0.9548
0.9345
0.9477
1,475,445
-0.00(-0.09%)
Nov 08, 2007
0.9539
0.9556
0.9266
0.9486
1,611,823
-0.03(-2.80%)
Nov 07, 2007
0.9997
1.005
0.9715
0.9759
373,619
-0.02(-2.47%)
Nov 06, 2007
1.019
1.034
0.9883
1.001
1,092,093
-0.01(-1.30%)
Nov 05, 2007
0.9988
1.034
0.9988
1.014
198,992
+0.01(+1.32%)
Nov 02, 2007
1.015
1.017
0.9891
1.001
237,853
-0.01(-1.39%)
Nov 01, 2007
1.011
1.024
1.011
1.015
242,912
-0.01(-0.60%)
Oct 31, 2007
1.009
1.021
1.006
1.021
111,151
+0.02(+1.58%)
Oct 30, 2007
1.004
1.011
1.001
1.005
150,455
-0.01(-0.61%)
Oct 29, 2007
0.9909
1.011
0.9830
1.011
139,327
-0.00(-0.43%)
Oct 26, 2007
1.045
1.045
0.9900
1.016
215,179
+0.00(+0.17%)
Oct 25, 2007
1.006
1.031
0.9997
1.014
219,126
+0.01(+0.61%)
Oct 24, 2007
1.016
1.016
0.9927
1.008
430,902
-0.02(-2.39%)
Oct 23, 2007
1.017
1.034
1.017
1.032
148,640
+0.01(+1.47%)
Oct 22, 2007
1.042
1.042
1.001
1.017
267,697
-0.03(-2.86%)
Oct 19, 2007
1.030
1.047
1.030
1.047
189,021
+0.01(+0.68%)
Oct 18, 2007
1.040
1.049
1.038
1.040
221,020
-0.01(-0.51%)
Oct 17, 2007
1.043
1.052
1.018
1.046
1,080,137
+0.04(+4.49%)
Oct 16, 2007
0.9980
1.005
0.9891
1.001
120,146
+0.00(+0.27%)
Oct 15, 2007
1.019
1.022
0.9786
0.9980
1,420,816
-0.02(-2.33%)
Oct 12, 2007
1.031
1.031
1.022
1.022
71,915
-0.01(-0.86%)
Oct 11, 2007
1.029
1.031
1.020
1.031
415,793
-0.00(-0.09%)
Oct 10, 2007
1.044
1.058
1.027
1.031
1,359,337
-0.00(-0.43%)
Oct 09, 2007
1.039
1.043
1.031
1.036
286,255
-0.01(-1.01%)
Oct 08, 2007
1.060
1.072
1.040
1.046
142,401
-0.02(-1.58%)
Oct 05, 2007
1.058
1.076
1.047
1.063
239,396
+0.01(+1.09%)
Oct 04, 2007
1.068
1.078
1.048
1.052
110,141
-0.02(-1.97%)
Oct 03, 2007
1.075
1.092
1.061
1.073
822,739
-0.00(-0.25%)
Oct 02, 2007
1.074
1.094
1.052
1.076
438,502
+0.00(+0.25%)
Oct 01, 2007
1.068
1.084
1.056
1.073
209,654
+0.01(+1.00%)
Sep 28, 2007
1.034
1.065
1.034
1.062
183,872
+0.03(+2.64%)
Sep 27, 2007
1.041
1.044
1.031
1.035
99,354
-0.01(-0.76%)
Sep 26, 2007
1.040
1.053
1.034
1.043
193,105
+0.00(+0.08%)
Sep 25, 2007
1.031
1.050
1.031
1.042
183,951
+0.01(+0.60%)
Sep 24, 2007
1.064
1.068
1.033
1.036
281,706
-0.04(-3.53%)
Sep 21, 2007
1.054
1.077
1.050
1.074
133,746
+0.01(+1.33%)
Sep 20, 2007
1.058
1.069
1.051
1.060
130,786
-0.01(-1.07%)
Sep 19, 2007
1.076
1.087
1.063
1.071
175,160
-0.00(-0.41%)
Sep 18, 2007
1.040
1.092
1.033
1.076
363,739
+0.04(+4.09%)
Sep 17, 2007
1.019
1.039
1.019
1.033
129,322
+0.01(+0.51%)
Sep 14, 2007
1.045
1.045
1.024
1.028
167,923
-0.00(-0.26%)
Sep 13, 2007
1.039
1.040
1.023
1.031
141,652
-0.00(-0.09%)
Sep 12, 2007
1.036
1.039
1.020
1.031
230,072
+0.00(+0.17%)
Sep 11, 2007
1.014
1.035
1.014
1.030
224,435
+0.01(+1.21%)
Sep 10, 2007
1.012
1.027
1.009
1.017
864,323
+0.00(+0.35%)
Sep 07, 2007
1.024
1.026
1.011
1.014
388,399
-0.01(-1.03%)
Sep 06, 2007
1.022
1.054
1.018
1.024
296,860
+0.00(+0.00%)
Sep 05, 2007
1.030
1.034
1.020
1.024
535,111
-0.01(-0.68%)
Sep 04, 2007
1.031
1.035
1.020
1.031
475,390
+0.00(+0.39%)
Aug 31, 2007
1.027
1.041
1.023
1.027
554,213
+0.00(+0.21%)
Aug 30, 2007
1.008
1.031
1.005
1.025
500,628
+0.00(+0.35%)
Aug 29, 2007
1.009
1.022
1.006
1.022
245,986
+0.01(+1.40%)
Aug 28, 2007
1.013
1.026
1.008
1.008
872,002
+0.01(+0.97%)
Aug 27, 2007
1.009
1.009
0.9856
0.9980
2,140,333
-0.02(-2.41%)
Aug 24, 2007
1.011
1.023
1.001
1.023
320,068
+0.02(+1.84%)
Aug 23, 2007
1.035
1.038
1.004
1.004
1,368,139
-0.04(-3.64%)
Aug 22, 2007
1.039
1.051
1.032
1.042
404,926
+0.00(+0.25%)
Aug 21, 2007
1.008
1.060
1.001
1.039
2,269,543
+0.03(+2.88%)
Aug 20, 2007
1.005
1.042
0.9627
1.010
3,354,683
-0.05(-4.50%)
Aug 17, 2007
1.115
1.128
1.054
1.058
1,843,711
-0.04(-3.85%)
Aug 16, 2007
1.127
1.129
1.095
1.100
1,760,940
-0.05(-4.73%)
Aug 15, 2007
1.160
1.188
1.150
1.155
1,139,972
-0.02(-1.50%)
Aug 14, 2007
1.173
1.202
1.169
1.173
370,092
-0.01(-0.60%)
Aug 13, 2007
1.169
1.188
1.167
1.180
549,392
+0.02(+2.14%)
Aug 10, 2007
1.150
1.168
1.146
1.155
1,653,180
+0.00(+0.00%)
Aug 09, 2007
1.156
1.170
1.141
1.155
2,681,911
-0.02(-2.02%)
Aug 08, 2007
1.180
1.201
1.168
1.179
453,963
+0.00(+0.38%)
Aug 07, 2007
1.159
1.195
1.158
1.174
463,888
+0.01(+0.60%)
Aug 06, 2007
1.138
1.173
1.131
1.167
2,564,067
+0.02(+1.53%)
Aug 03, 2007
1.150
1.176
1.147
1.150
984,639
-0.03(-2.25%)
Aug 02, 2007
1.152
1.186
1.149
1.176
449,051
+0.01(+1.18%)
Aug 01, 2007
1.168
1.168
1.142
1.162
1,233,156
+0.01(+0.65%)
Jul 31, 2007
1.161
1.177
1.155
1.155
1,213,861
-0.01(-1.28%)
Jul 30, 2007
1.145
1.173
1.131
1.170
3,413,837
-0.00(-0.08%)
Jul 27, 2007
1.188
1.189
1.164
1.171
571,636
-0.01(-1.12%)
Jul 26, 2007
1.177
1.192
1.157
1.184
985,819
-0.01(-1.25%)
Jul 25, 2007
1.193
1.217
1.193
1.199
803,229
+0.01(+0.44%)
Jul 24, 2007
1.190
1.201
1.188
1.194
943,861
+0.00(+0.22%)
Jul 23, 2007
1.186
1.192
1.170
1.191
729,498
-0.00(-0.22%)
Jul 20, 2007
1.186
1.203
1.186
1.194
507,264
-0.00(-0.29%)
Jul 19, 2007
1.168
1.201
1.164
1.197
380,414
+0.03(+2.72%)
Jul 18, 2007
1.163
1.173
1.158
1.165
413,615
-0.02(-1.56%)
Jul 17, 2007
1.173
1.209
1.173
1.184
997,502
+0.01(+0.68%)
Jul 16, 2007
1.175
1.177
1.151
1.176
538,832
+0.00(+0.07%)
Jul 13, 2007
1.168
1.179
1.158
1.175
217,924
+0.01(+1.21%)
Jul 12, 2007
1.170
1.178
1.151
1.161
378,123
-0.01(-0.45%)
Jul 11, 2007
1.133
1.187
1.133
1.166
1,389,736
+0.05(+4.17%)
Jul 10, 2007
1.054
1.129
1.054
1.120
3,278,264
+0.06(+5.39%)
Jul 09, 2007
1.058
1.068
1.048
1.062
1,473,812
-0.00(-0.17%)
Jul 06, 2007
1.071
1.083
1.064
1.064
604,055
-0.01(-1.06%)
Jul 05, 2007
1.071
1.076
1.059
1.076
1,163,475
-0.01(-0.81%)
Jul 03, 2007
1.073
1.092
1.073
1.084
225,070
+0.01(+0.49%)
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.