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
Steelcase Inc
(NY:
SCS
)
13.18
+0.13 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009
4.484
4.589
4.460
4.534
960,493
+0.07(+1.53%)
Jul 30, 2009
4.553
4.639
4.447
4.466
752,821
-0.06(-1.23%)
Jul 29, 2009
4.565
4.565
4.460
4.522
649,001
-0.07(-1.62%)
Jul 28, 2009
4.447
4.627
4.447
4.596
1,031,683
+0.13(+2.91%)
Jul 27, 2009
4.472
4.540
4.398
4.466
656,558
-0.02(-0.55%)
Jul 24, 2009
4.509
4.522
4.373
4.491
2,227
-0.04(-0.96%)
Jul 23, 2009
4.212
4.540
4.162
4.534
993,517
+0.28(+6.55%)
Jul 22, 2009
3.939
4.255
3.902
4.255
1,109,387
+0.30(+7.68%)
Jul 21, 2009
3.939
3.964
3.840
3.952
597,677
+0.02(+0.47%)
Jul 20, 2009
3.803
3.989
3.798
3.933
983,391
+0.11(+2.92%)
Jul 17, 2009
3.871
3.908
3.754
3.822
1,568,284
-0.03(-0.80%)
Jul 16, 2009
3.927
3.958
3.819
3.853
1,006,239
-0.11(-2.66%)
Jul 15, 2009
3.723
3.970
3.704
3.958
846,956
+0.26(+7.04%)
Jul 14, 2009
3.704
3.716
3.630
3.698
641,768
-0.02(-0.50%)
Jul 13, 2009
3.524
3.716
3.524
3.716
892,515
+0.23(+6.57%)
Jul 10, 2009
3.401
3.518
3.382
3.487
896,956
+0.06(+1.81%)
Jul 09, 2009
3.524
3.555
3.351
3.425
1,012,899
-0.08(-2.30%)
Jul 08, 2009
3.531
3.531
3.469
3.506
1,146,917
+0.00(+0.00%)
Jul 07, 2009
3.555
3.630
3.469
3.506
1,224,658
-0.05(-1.39%)
Jul 06, 2009
3.469
3.599
3.438
3.555
1,731,889
+0.09(+2.68%)
Jul 02, 2009
3.617
3.617
3.462
3.462
1,118,786
-0.19(-5.25%)
Jul 01, 2009
3.623
3.679
3.431
3.654
1,355,773
+0.05(+1.37%)
Jun 30, 2009
3.611
3.667
3.562
3.605
1,327,208
+0.00(+0.00%)
Jun 29, 2009
3.698
3.766
3.568
3.605
1,846,192
-0.12(-3.32%)
Jun 26, 2009
3.289
3.921
3.270
3.729
11,972,547
+0.45(+13.80%)
Jun 25, 2009
3.215
3.301
3.184
3.277
1,880,944
+0.02(+0.57%)
Jun 24, 2009
3.345
3.438
3.246
3.258
2,395,057
-0.04(-1.31%)
Jun 23, 2009
3.345
3.617
3.202
3.301
2,238,180
+0.17(+5.34%)
Jun 22, 2009
3.097
3.171
3.097
3.134
786,463
+0.00(+0.00%)
Jun 19, 2009
3.221
3.221
3.122
3.134
466,551
-0.02(-0.78%)
Jun 18, 2009
3.159
3.178
3.116
3.159
487,524
-0.04(-1.16%)
Jun 17, 2009
3.208
3.227
3.103
3.196
1,014,712
+0.00(+0.00%)
Jun 16, 2009
3.270
3.357
3.190
3.196
835,983
-0.09(-2.64%)
Jun 15, 2009
3.388
3.388
3.258
3.283
1,073,630
-0.17(-4.85%)
Jun 12, 2009
3.493
3.531
3.382
3.450
745,901
-0.07(-2.11%)
Jun 11, 2009
3.456
3.537
3.456
3.524
693,165
+0.07(+1.97%)
Jun 10, 2009
3.357
3.456
3.264
3.456
893,907
+0.12(+3.52%)
Jun 09, 2009
3.345
3.401
3.308
3.339
439,317
+0.02(+0.75%)
Jun 08, 2009
3.345
3.351
3.277
3.314
554,915
-0.06(-1.83%)
Jun 05, 2009
3.345
3.401
3.239
3.376
666,024
+0.07(+2.25%)
Jun 04, 2009
3.233
3.305
3.109
3.301
1,021,307
+0.15(+4.71%)
Jun 03, 2009
3.085
3.153
3.066
3.153
567,524
+0.04(+1.14%)
Jun 02, 2009
3.023
3.165
3.004
3.117
1,061,783
+0.06(+2.08%)
Jun 01, 2009
3.066
3.103
2.868
3.054
817,869
+0.06(+2.07%)
May 29, 2009
2.899
2.998
2.886
2.992
898,643
+0.07(+2.33%)
May 28, 2009
2.942
2.948
2.806
2.924
579,552
+0.01(+0.43%)
May 27, 2009
2.979
3.010
2.911
2.911
792,917
-0.12(-4.08%)
May 26, 2009
2.961
3.078
2.905
3.035
613,638
+0.07(+2.51%)
May 22, 2009
3.004
3.023
2.914
2.961
456,212
-0.04(-1.24%)
May 21, 2009
3.004
3.029
2.948
2.998
489,925
-0.04(-1.43%)
May 20, 2009
3.066
3.184
3.016
3.041
663,581
-0.01(-0.41%)
May 19, 2009
2.948
3.097
2.898
3.054
1,801,809
+0.11(+3.57%)
May 18, 2009
2.849
2.979
2.849
2.948
920,490
+0.11(+3.93%)
May 15, 2009
2.855
2.886
2.806
2.837
982,439
-0.02(-0.87%)
May 14, 2009
2.750
2.927
2.732
2.862
1,147,503
+0.09(+3.36%)
May 13, 2009
2.750
2.849
2.732
2.769
1,597,338
-0.04(-1.32%)
May 12, 2009
2.855
2.917
2.750
2.806
1,402,037
-0.06(-2.16%)
May 11, 2009
2.961
2.961
2.837
2.868
1,372,468
-0.09(-3.14%)
May 08, 2009
2.911
3.029
2.893
2.961
842,536
+0.02(+0.84%)
May 07, 2009
3.016
3.072
2.899
2.936
621,697
-0.05(-1.66%)
May 06, 2009
2.936
3.016
2.917
2.986
1,758,671
+0.05(+1.69%)
May 05, 2009
2.899
2.979
2.893
2.936
1,406,170
+0.04(+1.50%)
May 04, 2009
2.824
2.941
2.824
2.893
1,364,444
+0.04(+1.52%)
May 01, 2009
2.781
2.979
2.781
2.849
786,306
+0.04(+1.55%)
Apr 30, 2009
2.880
2.917
2.781
2.806
1,794,225
-0.01(-0.44%)
Apr 29, 2009
2.756
2.899
2.701
2.818
1,421,993
+0.02(+0.89%)
Apr 28, 2009
2.713
2.874
2.645
2.793
1,537,532
+0.09(+3.44%)
Apr 27, 2009
2.769
2.769
2.502
2.701
2,235,487
-0.04(-1.36%)
Apr 24, 2009
2.645
2.874
2.620
2.738
2,012,732
+0.12(+4.49%)
Apr 23, 2009
2.670
2.701
2.583
2.620
1,657,893
+0.02(+0.71%)
Apr 22, 2009
2.639
2.769
2.571
2.601
2,829,956
-0.03(-1.18%)
Apr 21, 2009
2.558
2.707
2.558
2.632
1,981,494
+0.10(+3.91%)
Apr 20, 2009
2.626
2.657
2.478
2.533
879,903
-0.12(-4.66%)
Apr 17, 2009
2.521
2.657
2.502
2.657
2,074,433
+0.16(+6.45%)
Apr 16, 2009
2.614
2.651
2.496
2.496
1,755,817
-0.12(-4.50%)
Apr 15, 2009
2.657
2.667
2.595
2.614
994,399
-0.02(-0.71%)
Apr 14, 2009
2.701
2.713
2.589
2.632
830,071
-0.07(-2.52%)
Apr 13, 2009
2.998
2.998
2.694
2.701
840,972
-0.31(-10.29%)
Apr 09, 2009
3.004
3.066
2.961
3.010
561,993
+0.06(+2.10%)
Apr 08, 2009
2.905
2.948
2.837
2.948
480,873
+0.02(+0.85%)
Apr 07, 2009
3.016
3.066
2.893
2.924
434,843
-0.15(-5.03%)
Apr 06, 2009
3.103
3.122
2.893
3.078
627,495
-0.11(-3.50%)
Apr 03, 2009
3.134
3.394
3.128
3.190
589,970
+0.06(+1.78%)
Apr 02, 2009
3.066
3.239
2.979
3.134
651,549
+0.07(+2.22%)
Apr 01, 2009
3.054
3.159
2.973
3.066
728,541
-0.04(-1.20%)
Mar 31, 2009
3.097
3.283
2.992
3.103
997,697
-0.05(-1.57%)
Mar 30, 2009
3.431
3.431
3.122
3.153
717,131
-0.47(-12.99%)
Mar 26, 2009
3.289
3.636
3.289
3.623
464,570
+0.33(+10.17%)
Mar 25, 2009
3.332
3.438
3.140
3.289
570,114
+0.02(+0.57%)
Mar 24, 2009
3.258
3.407
3.239
3.270
469,040
-0.01(-0.19%)
Mar 23, 2009
3.134
3.301
3.128
3.277
770,927
+0.19(+6.01%)
Mar 20, 2009
3.109
3.116
2.911
3.091
850,382
+0.03(+1.01%)
Mar 19, 2009
3.072
3.091
2.961
3.060
396,785
+0.07(+2.28%)
Mar 18, 2009
2.880
3.103
2.806
2.992
575,782
+0.14(+5.00%)
Mar 17, 2009
2.855
2.893
2.756
2.849
984,069
-0.03(-1.08%)
Mar 16, 2009
2.967
3.004
2.843
2.880
369,252
-0.02(-0.85%)
Mar 13, 2009
2.948
2.992
2.868
2.905
0
-0.01(-0.42%)
Mar 12, 2009
2.608
2.948
2.527
2.917
708,549
+0.28(+10.56%)
Mar 11, 2009
2.533
2.670
2.490
2.639
622,902
+0.12(+4.67%)
Mar 10, 2009
2.397
2.546
2.354
2.521
838,850
+0.15(+6.54%)
Mar 09, 2009
2.354
2.478
2.329
2.366
807,966
-0.04(-1.80%)
Mar 06, 2009
2.385
2.471
1.877
2.409
0
+0.05(+2.10%)
Mar 05, 2009
2.471
2.471
2.348
2.360
1,577,265
-0.12(-4.75%)
Mar 04, 2009
2.509
2.595
2.360
2.478
1,439,571
+0.07(+2.83%)
Mar 02, 2009
2.478
2.546
2.382
2.409
812,223
-0.09(-3.47%)
Feb 27, 2009
2.527
2.601
2.453
2.496
0
-0.10(-3.82%)
Feb 26, 2009
2.595
2.682
2.540
2.595
543,850
+0.01(+0.24%)
Feb 25, 2009
2.670
2.688
2.552
2.589
667,782
-0.12(-4.35%)
Feb 24, 2009
2.583
2.732
2.564
2.707
750,144
+0.17(+6.85%)
Feb 23, 2009
2.682
2.688
2.533
2.533
771,198
-0.11(-3.99%)
Feb 20, 2009
2.651
2.707
2.478
2.639
756,007
-0.08(-2.96%)
Feb 19, 2009
2.769
2.862
2.713
2.719
818,384
-0.04(-1.35%)
Feb 18, 2009
2.713
2.837
2.657
2.756
897,158
+0.06(+2.30%)
Feb 17, 2009
2.676
2.744
2.657
2.694
1,076,166
-0.06(-2.25%)
Feb 13, 2009
2.713
2.775
2.694
2.756
704,022
+0.00(+0.00%)
Feb 12, 2009
2.756
2.787
2.614
2.756
791,661
-0.05(-1.77%)
Feb 11, 2009
2.800
2.948
2.787
2.806
601,977
-0.01(-0.44%)
Feb 10, 2009
2.880
2.948
2.769
2.818
1,007,406
-0.08(-2.78%)
Feb 09, 2009
2.756
2.930
2.707
2.899
910,684
+0.09(+3.31%)
Feb 06, 2009
2.725
2.843
2.701
2.806
765,060
+0.06(+2.26%)
Feb 05, 2009
2.608
2.793
2.589
2.744
1,168,203
+0.10(+3.75%)
Feb 04, 2009
2.694
2.744
2.626
2.645
835,862
-0.06(-2.06%)
Feb 03, 2009
2.763
2.763
2.626
2.701
988,101
-0.01(-0.46%)
Feb 02, 2009
2.651
2.744
2.601
2.713
832,667
+0.04(+1.39%)
Jan 30, 2009
2.831
2.874
2.639
2.676
0
-0.19(-6.70%)
Jan 29, 2009
2.936
2.967
2.787
2.868
1,074,021
-0.14(-4.54%)
Jan 28, 2009
2.862
3.097
2.862
3.004
882,615
+0.16(+5.66%)
Jan 27, 2009
2.924
2.930
2.831
2.843
1,102,906
-0.01(-0.43%)
Jan 26, 2009
2.868
2.986
2.800
2.855
1,018,026
+0.03(+1.10%)
Jan 23, 2009
2.732
2.948
2.701
2.824
1,265,546
+0.06(+2.24%)
Jan 22, 2009
2.855
2.899
2.707
2.763
1,493,698
-0.11(-3.88%)
Jan 21, 2009
2.713
2.874
2.632
2.874
2,446,875
+0.19(+7.16%)
Jan 20, 2009
2.880
2.880
2.626
2.682
2,361,128
-0.20(-6.88%)
Jan 16, 2009
2.911
2.936
2.732
2.880
1,758,138
+0.02(+0.87%)
Jan 15, 2009
2.855
2.936
2.682
2.855
3,503,034
-0.04(-1.28%)
Jan 14, 2009
3.004
3.038
2.868
2.893
2,556,816
-0.13(-4.30%)
Jan 13, 2009
3.035
3.035
2.955
3.023
1,383,377
+0.01(+0.41%)
Jan 12, 2009
3.184
3.184
2.998
3.010
2,420,771
-0.10(-3.19%)
Jan 09, 2009
3.246
3.270
3.109
3.109
2,389,421
-0.09(-2.71%)
Jan 08, 2009
3.159
3.215
3.097
3.196
3,602,920
+0.05(+1.58%)
Jan 07, 2009
3.301
3.301
3.103
3.147
1,520,193
-0.15(-4.51%)
Jan 06, 2009
3.425
3.462
3.295
3.295
2,206,932
-0.10(-2.92%)
Jan 05, 2009
3.623
3.684
3.382
3.394
3,655,103
-0.22(-6.16%)
Jan 02, 2009
3.543
3.685
3.444
3.617
0
+0.14(+3.91%)
Jan 01, 2009
3.370
3.518
3.308
3.481
0
+0.00(+0.00%)
Dec 31, 2008
3.370
3.518
3.308
3.481
3,551,245
+0.11(+3.31%)
Dec 30, 2008
3.109
3.376
3.103
3.370
2,711,872
+0.22(+6.88%)
Dec 29, 2008
3.252
3.314
3.109
3.153
1,034,904
-0.14(-4.14%)
Dec 26, 2008
3.252
3.332
3.233
3.289
455,637
+0.04(+1.14%)
Dec 24, 2008
3.388
3.388
3.233
3.252
329,553
-0.12(-3.67%)
Dec 23, 2008
3.407
3.450
3.351
3.376
1,279,485
+0.00(+0.00%)
Dec 22, 2008
3.648
3.797
3.345
3.376
798,960
-0.17(-4.89%)
Dec 19, 2008
3.586
3.710
3.524
3.549
772,171
-0.02(-0.52%)
Dec 18, 2008
3.654
3.716
3.537
3.568
812,375
-0.07(-2.04%)
Dec 17, 2008
3.667
3.780
3.636
3.642
923,677
-0.11(-2.81%)
Dec 16, 2008
3.574
3.760
3.543
3.747
1,586,754
+0.15(+4.13%)
Dec 15, 2008
3.692
3.774
3.531
3.599
1,121,009
-0.12(-3.33%)
Dec 12, 2008
3.574
3.896
3.518
3.723
1,067,889
+0.08(+2.21%)
Dec 11, 2008
3.791
3.828
3.611
3.642
799,167
-0.19(-4.85%)
Dec 10, 2008
3.605
3.865
3.605
3.828
738,771
+0.18(+4.92%)
Dec 09, 2008
3.927
3.977
3.568
3.648
1,126,713
-0.35(-8.82%)
Dec 08, 2008
4.045
4.100
3.908
4.001
848,881
+0.00(+0.00%)
Dec 05, 2008
3.816
4.014
3.648
4.001
1,536,110
+0.17(+4.36%)
Dec 04, 2008
3.704
3.927
3.605
3.834
1,094,550
-0.06(-1.59%)
Dec 03, 2008
3.747
3.921
3.630
3.896
2,063,152
+0.18(+4.83%)
Dec 02, 2008
3.710
3.747
3.568
3.716
1,966,077
+0.06(+1.52%)
Dec 01, 2008
3.977
3.977
3.599
3.661
1,386,603
-0.33(-8.37%)
Nov 28, 2008
3.834
3.995
3.797
3.995
242,240
+0.09(+2.38%)
Nov 26, 2008
3.543
3.970
3.543
3.902
693,928
+0.24(+6.60%)
Nov 25, 2008
3.642
3.723
3.524
3.661
1,173,739
+0.04(+1.03%)
Nov 24, 2008
3.363
3.716
3.363
3.623
1,219,637
+0.25(+7.54%)
Nov 21, 2008
3.246
3.401
3.153
3.370
1,703,568
+0.20(+6.46%)
Nov 20, 2008
3.252
3.370
3.147
3.165
1,200,940
-0.14(-4.31%)
Nov 19, 2008
3.642
3.741
3.308
3.308
949,473
-0.45(-11.88%)
Nov 18, 2008
3.816
3.853
3.605
3.754
844,312
-0.06(-1.62%)
Nov 17, 2008
3.791
3.921
3.716
3.816
1,078,242
+0.00(+0.00%)
Nov 14, 2008
4.243
4.286
3.816
3.816
0
-0.49(-11.37%)
Nov 13, 2008
4.249
4.323
3.890
4.305
1,362,660
+0.04(+1.02%)
Nov 12, 2008
4.683
4.707
4.250
4.261
827,063
-0.50(-10.53%)
Nov 11, 2008
5.085
5.085
4.738
4.763
845,353
-0.36(-7.01%)
Nov 10, 2008
5.327
5.383
5.036
5.122
380,799
-0.20(-3.73%)
Nov 07, 2008
5.370
5.463
5.184
5.321
543,617
-0.06(-1.15%)
Nov 06, 2008
5.599
5.686
5.370
5.383
539,337
-0.28(-5.03%)
Nov 05, 2008
5.699
5.878
5.649
5.668
627,487
-0.14(-2.35%)
Nov 04, 2008
5.847
5.866
5.643
5.804
474,276
+0.07(+1.19%)
Nov 03, 2008
5.680
5.897
5.649
5.736
666,939
-0.02(-0.43%)
Oct 31, 2008
5.364
5.791
5.321
5.760
826,475
+0.35(+6.53%)
Oct 30, 2008
5.222
5.407
5.147
5.407
689,101
+0.32(+6.20%)
Oct 29, 2008
5.215
5.308
5.073
5.091
965,974
-0.20(-3.75%)
Oct 28, 2008
5.135
5.290
4.875
5.290
799,909
+0.35(+7.15%)
Oct 27, 2008
5.036
5.129
4.918
4.937
877,397
-0.07(-1.48%)
Oct 24, 2008
4.924
5.147
4.881
5.011
1,229,625
-0.05(-0.98%)
Oct 23, 2008
5.178
5.321
4.899
5.061
1,102,236
-0.07(-1.33%)
Oct 22, 2008
5.383
5.389
5.061
5.129
834,916
-0.32(-5.80%)
Oct 21, 2008
5.420
5.630
5.407
5.445
755,543
-0.03(-0.57%)
Oct 20, 2008
5.500
5.575
5.345
5.476
920,931
-0.01(-0.23%)
Oct 17, 2008
5.407
5.692
5.336
5.488
0
-0.08(-1.45%)
Oct 16, 2008
5.457
5.599
5.184
5.568
1,298,853
+0.02(+0.33%)
Oct 15, 2008
5.686
5.699
5.544
5.550
1,396,709
-0.21(-3.66%)
Oct 14, 2008
6.002
6.052
5.550
5.760
1,729,958
-0.10(-1.69%)
Oct 13, 2008
5.668
5.928
5.513
5.860
1,191,272
+0.40(+7.26%)
Oct 10, 2008
5.172
5.488
4.869
5.463
1,771,498
+0.16(+3.04%)
Oct 09, 2008
5.593
5.649
5.203
5.302
1,306,159
-0.29(-5.20%)
Oct 08, 2008
5.376
5.680
5.259
5.593
2,549,461
+0.07(+1.35%)
Oct 07, 2008
5.748
5.841
5.482
5.519
1,266,379
-0.25(-4.30%)
Oct 06, 2008
6.194
6.256
5.494
5.767
1,699,774
-0.64(-10.05%)
Oct 03, 2008
6.559
6.634
6.293
6.411
0
-0.11(-1.71%)
Oct 02, 2008
6.937
6.937
6.485
6.522
1,505,143
-0.41(-5.98%)
Oct 01, 2008
6.646
6.974
6.566
6.937
955,116
+0.28(+4.19%)
Sep 30, 2008
6.826
6.950
6.584
6.659
1,158,090
-0.07(-1.01%)
Sep 29, 2008
6.120
6.863
5.884
6.727
2,719,526
+0.26(+4.02%)
Sep 26, 2008
6.559
6.628
6.343
6.467
0
-0.15(-2.25%)
Sep 25, 2008
6.411
6.683
6.411
6.615
556,928
+0.19(+2.99%)
Sep 24, 2008
6.467
6.516
6.256
6.423
900,866
+0.00(+0.00%)
Sep 23, 2008
6.609
6.640
6.312
6.423
756,566
-0.12(-1.80%)
Sep 22, 2008
6.789
6.789
6.454
6.541
696,473
-0.25(-3.65%)
Sep 19, 2008
6.628
7.253
6.194
6.789
0
+0.34(+5.28%)
Sep 18, 2008
6.578
6.671
6.312
6.448
1,666,610
-0.06(-0.86%)
Sep 17, 2008
6.510
6.566
6.367
6.504
879,078
-0.12(-1.78%)
Sep 16, 2008
6.597
6.659
6.355
6.621
1,604,086
-0.04(-0.56%)
Sep 15, 2008
6.801
7.080
6.615
6.659
916,717
-0.48(-6.68%)
Sep 12, 2008
7.197
7.272
7.043
7.136
596,108
-0.18(-2.46%)
Sep 11, 2008
7.136
7.315
7.117
7.315
527,054
+0.05(+0.68%)
Sep 10, 2008
7.235
7.297
6.974
7.266
759,926
+0.03(+0.43%)
Sep 09, 2008
7.197
7.377
7.111
7.235
1,187,596
+0.06(+0.86%)
Sep 08, 2008
7.160
7.259
7.061
7.173
1,078,620
+0.09(+1.31%)
Sep 05, 2008
7.111
7.154
6.919
7.080
0
-0.05(-0.70%)
Sep 04, 2008
7.080
7.142
6.962
7.129
616,528
-0.02(-0.26%)
Sep 03, 2008
7.005
7.148
6.906
7.148
1,062,579
+0.17(+2.40%)
Sep 02, 2008
7.024
7.179
6.900
6.981
558,138
+0.11(+1.53%)
Aug 29, 2008
6.931
6.944
6.789
6.875
0
-0.06(-0.80%)
Aug 28, 2008
6.659
6.968
6.609
6.931
711,429
+0.27(+4.09%)
Aug 27, 2008
6.467
6.770
6.467
6.659
410,432
+0.11(+1.70%)
Aug 26, 2008
6.522
6.584
6.460
6.547
381,659
+0.06(+0.86%)
Aug 25, 2008
6.504
6.553
6.398
6.491
617,335
-0.07(-1.04%)
Aug 22, 2008
6.386
6.615
6.306
6.559
0
+0.26(+4.13%)
Aug 21, 2008
6.392
6.460
6.287
6.299
888,784
-0.12(-1.83%)
Aug 20, 2008
6.380
6.516
6.324
6.417
717,593
+0.04(+0.58%)
Aug 19, 2008
6.603
6.634
6.343
6.380
696,261
-0.30(-4.45%)
Aug 18, 2008
6.851
6.937
6.634
6.677
582,665
-0.13(-1.91%)
Aug 15, 2008
6.950
7.105
6.733
6.807
0
-0.16(-2.31%)
Aug 14, 2008
6.820
7.005
6.751
6.968
712,671
+0.15(+2.27%)
Aug 13, 2008
6.925
6.925
6.714
6.813
1,715,835
-0.07(-1.08%)
Aug 12, 2008
7.148
7.185
6.851
6.888
1,345,804
-0.24(-3.30%)
Aug 11, 2008
6.857
7.272
6.857
7.123
1,955,227
+0.27(+3.88%)
Aug 08, 2008
6.529
6.882
6.516
6.857
1,448,104
+0.35(+5.33%)
Aug 07, 2008
6.690
6.751
6.485
6.510
1,392,037
-0.22(-3.22%)
Aug 06, 2008
6.782
7.328
6.628
6.727
1,061,355
-0.06(-0.82%)
Aug 05, 2008
6.516
6.838
6.516
6.782
1,599,072
+0.30(+4.58%)
Aug 04, 2008
6.547
6.597
6.374
6.485
1,149,737
+0.01(+0.10%)
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.