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
Marinemax Inc
(NY:
HZO
)
28.48
+0.67 (+2.41%)
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 (%)
Jul 30, 2010
7.600
7.630
7.190
7.600
195,188
+0.12(+1.60%)
Jul 29, 2010
7.560
7.730
7.210
7.480
236,792
+0.02(+0.27%)
Jul 28, 2010
7.460
8.070
7.380
7.460
782
-0.47(-5.93%)
Jul 27, 2010
7.930
8.110
7.830
7.930
133,711
+0.06(+0.76%)
Jul 26, 2010
7.820
7.890
7.580
7.870
232,144
+0.05(+0.64%)
Jul 23, 2010
7.650
8.000
7.530
7.820
181,669
+0.11(+1.43%)
Jul 22, 2010
7.230
7.770
7.230
7.710
261,722
+0.63(+8.90%)
Jul 21, 2010
7.100
7.330
7.010
7.080
344,128
+0.04(+0.57%)
Jul 20, 2010
6.540
7.070
6.540
7.040
225,338
+0.39(+5.86%)
Jul 19, 2010
6.690
6.900
6.420
6.650
269,812
-0.07(-1.04%)
Jul 16, 2010
6.720
7.410
6.595
6.720
499,869
-0.71(-9.56%)
Jul 15, 2010
7.590
7.710
7.180
7.430
134,622
-0.11(-1.46%)
Jul 14, 2010
7.780
7.870
7.460
7.540
146,433
-0.30(-3.83%)
Jul 13, 2010
7.840
7.870
7.300
7.840
1,911
+0.57(+7.84%)
Jul 12, 2010
7.340
7.550
6.945
7.270
238,565
-0.12(-1.62%)
Jul 09, 2010
7.390
7.450
6.920
7.390
162,328
+0.39(+5.57%)
Jul 08, 2010
7.000
7.290
6.840
7.000
581
+0.04(+0.57%)
Jul 07, 2010
6.380
7.000
6.360
6.960
363,404
+0.60(+9.43%)
Jul 06, 2010
6.360
7.660
6.310
6.360
977
-0.70(-9.92%)
Jul 02, 2010
7.060
7.220
6.810
7.060
191,830
-0.05(-0.70%)
Jul 01, 2010
6.940
7.315
6.831
7.110
347,010
+0.17(+2.45%)
Jun 30, 2010
6.940
7.540
6.910
6.940
3,033
-0.36(-4.93%)
Jun 29, 2010
7.440
7.440
7.140
7.300
273,253
-0.35(-4.58%)
Jun 25, 2010
7.650
8.060
7.210
7.650
2,731,910
+0.31(+4.22%)
Jun 24, 2010
7.350
7.590
7.290
7.340
481,055
-0.02(-0.27%)
Jun 23, 2010
7.490
7.550
7.210
7.360
409,479
-0.12(-1.60%)
Jun 22, 2010
7.990
8.200
7.380
7.480
381,002
-0.49(-6.15%)
Jun 21, 2010
8.700
8.840
7.890
7.970
263,995
-0.56(-6.57%)
Jun 18, 2010
8.530
8.540
8.260
8.530
159,189
+0.21(+2.52%)
Jun 17, 2010
8.330
8.400
8.110
8.320
148,388
-0.03(-0.36%)
Jun 16, 2010
8.260
8.450
8.100
8.350
202,928
-0.06(-0.71%)
Jun 15, 2010
8.330
8.470
8.020
8.410
196,273
+0.12(+1.45%)
Jun 14, 2010
8.460
8.540
8.250
8.290
169,825
+0.05(+0.61%)
Jun 11, 2010
8.080
8.410
7.870
8.240
214,890
+0.09(+1.10%)
Jun 10, 2010
7.910
8.390
7.910
8.150
356,242
+0.27(+3.43%)
Jun 09, 2010
7.870
8.100
7.680
7.880
292,847
+0.05(+0.64%)
Jun 08, 2010
8.140
8.240
7.780
7.830
370,463
-0.31(-3.81%)
Jun 07, 2010
9.020
9.200
8.050
8.140
330,325
-0.88(-9.73%)
Jun 04, 2010
9.018
9.579
9.000
9.018
135,256
-0.78(-7.98%)
Jun 03, 2010
9.810
9.980
9.595
9.800
294,780
+0.16(+1.66%)
Jun 02, 2010
9.550
9.960
9.300
9.640
313,110
+0.18(+1.90%)
Jun 01, 2010
10.03
10.06
9.400
9.460
228,144
-0.64(-6.34%)
May 28, 2010
10.10
10.18
9.800
10.10
279,946
+0.10(+1.00%)
May 27, 2010
10.06
10.34
9.890
10.00
256,161
+0.01(+0.10%)
May 26, 2010
9.850
10.32
9.850
9.990
155,269
+0.15(+1.52%)
May 25, 2010
9.460
9.910
9.420
9.840
164,970
-0.15(-1.50%)
May 24, 2010
10.09
10.32
9.880
9.990
125,910
-0.10(-0.99%)
May 21, 2010
9.800
10.38
9.500
10.09
254,336
+0.08(+0.80%)
May 20, 2010
10.25
10.55
10.00
10.01
395,151
-0.87(-8.00%)
May 19, 2010
11.24
11.44
10.80
10.88
278,663
-0.49(-4.31%)
May 18, 2010
12.60
12.65
11.36
11.37
220,379
-1.21(-9.62%)
May 17, 2010
11.89
12.60
11.42
12.58
299,936
+0.79(+6.70%)
May 14, 2010
11.79
12.44
11.69
11.79
176,643
-0.71(-5.68%)
May 13, 2010
12.69
12.79
12.32
12.50
153,225
-0.10(-0.79%)
May 12, 2010
12.09
12.73
11.92
12.60
297,214
+0.70(+5.88%)
May 11, 2010
12.09
12.09
11.79
11.90
384,606
+0.00(+0.00%)
May 10, 2010
11.90
11.96
11.86
11.90
405,346
+1.12(+10.39%)
May 07, 2010
11.10
11.67
10.72
10.78
494,022
-0.25(-2.27%)
May 06, 2010
11.69
12.08
10.91
11.03
365,422
-0.64(-5.48%)
May 05, 2010
11.93
12.36
11.65
11.67
314,965
-0.37(-3.07%)
May 04, 2010
11.96
12.24
11.65
12.04
213,667
-0.17(-1.39%)
May 03, 2010
11.13
12.26
11.04
12.21
395,932
+1.06(+9.51%)
Apr 30, 2010
12.30
12.36
11.04
11.15
345,802
-1.15(-9.35%)
Apr 29, 2010
11.40
12.71
11.35
12.30
605,481
+0.90(+7.89%)
Apr 28, 2010
11.02
11.47
10.60
11.40
637,979
-0.80(-6.56%)
Apr 27, 2010
12.27
12.57
12.17
12.20
332,177
-0.18(-1.45%)
Apr 26, 2010
12.06
12.57
12.03
12.38
209,339
+0.22(+1.81%)
Apr 23, 2010
11.85
12.17
11.65
12.16
211,381
+0.23(+1.93%)
Apr 22, 2010
11.12
11.96
10.98
11.93
313,509
+0.64(+5.67%)
Apr 21, 2010
11.20
11.33
11.18
11.29
125,517
+0.10(+0.89%)
Apr 20, 2010
11.20
11.25
11.05
11.19
116,777
+0.12(+1.08%)
Apr 19, 2010
11.00
11.10
10.89
11.07
248,120
+0.01(+0.09%)
Apr 16, 2010
10.91
11.12
10.83
11.06
170,374
+0.06(+0.55%)
Apr 15, 2010
10.85
11.00
10.71
11.00
99,020
+0.15(+1.38%)
Apr 14, 2010
10.34
10.90
10.28
10.85
173,626
+0.71(+7.00%)
Apr 13, 2010
10.45
10.45
9.940
10.14
234,801
-0.26(-2.50%)
Apr 12, 2010
10.46
10.73
10.36
10.40
136,301
-0.11(-1.05%)
Apr 09, 2010
10.70
10.75
10.50
10.51
106,723
-0.09(-0.85%)
Apr 08, 2010
10.67
10.99
10.48
10.60
312,242
-0.15(-1.40%)
Apr 07, 2010
10.83
11.08
10.61
10.75
169,822
-0.03(-0.28%)
Apr 06, 2010
10.96
11.08
10.75
10.78
100,660
-0.21(-1.91%)
Apr 05, 2010
10.49
11.10
10.43
10.99
112,240
+0.47(+4.47%)
Apr 01, 2010
10.90
10.52
10.52
10.52
198,100
-0.24(-2.23%)
Mar 31, 2010
10.81
11.01
10.68
10.76
103,799
-0.16(-1.47%)
Mar 30, 2010
11.05
11.05
10.79
10.92
68,496
-0.08(-0.73%)
Mar 29, 2010
10.94
11.08
10.87
11.00
100,301
+0.05(+0.46%)
Mar 26, 2010
10.89
11.08
10.89
10.95
71,405
+0.06(+0.55%)
Mar 25, 2010
10.91
11.07
10.85
10.89
106,635
+0.02(+0.18%)
Mar 24, 2010
10.89
11.02
10.60
10.87
155,453
+0.00(+0.00%)
Mar 23, 2010
10.48
10.94
10.43
10.87
170,624
+0.34(+3.23%)
Mar 22, 2010
9.950
10.73
9.820
10.53
217,020
+0.49(+4.88%)
Mar 19, 2010
10.68
10.68
10.00
10.04
466,490
-0.57(-5.37%)
Mar 18, 2010
10.98
11.07
10.55
10.61
181,027
-0.42(-3.81%)
Mar 17, 2010
11.12
11.16
10.97
11.03
250,011
+0.01(+0.09%)
Mar 16, 2010
11.10
11.39
10.95
11.02
279,678
-0.06(-0.54%)
Mar 15, 2010
10.80
11.12
10.75
11.08
221,332
-0.06(-0.54%)
Mar 12, 2010
11.69
11.69
11.10
11.14
183,560
-0.43(-3.72%)
Mar 11, 2010
11.78
11.78
11.46
11.57
149,995
-0.18(-1.53%)
Mar 10, 2010
11.98
11.99
11.66
11.75
240,354
-0.15(-1.26%)
Mar 09, 2010
11.61
11.99
11.38
11.90
242,395
+0.20(+1.71%)
Mar 08, 2010
11.49
11.85
11.34
11.70
259,298
+0.25(+2.18%)
Mar 05, 2010
11.33
11.49
11.18
11.45
134,273
+0.13(+1.15%)
Mar 04, 2010
11.25
11.48
11.23
11.32
99,719
+0.06(+0.53%)
Mar 03, 2010
11.27
11.56
11.15
11.26
115,774
+0.04(+0.36%)
Mar 02, 2010
11.20
11.27
10.96
11.22
141,478
+0.04(+0.36%)
Mar 01, 2010
10.64
11.23
10.59
11.18
163,946
+0.60(+5.67%)
Feb 26, 2010
10.83
10.98
10.51
10.58
209,495
-0.29(-2.67%)
Feb 25, 2010
10.56
10.87
10.29
10.87
217,462
+0.13(+1.21%)
Feb 24, 2010
10.87
10.98
10.51
10.74
166,612
-0.13(-1.20%)
Feb 23, 2010
11.04
11.14
10.56
10.87
250,140
-0.23(-2.07%)
Feb 22, 2010
11.37
11.37
11.06
11.10
181,619
-0.15(-1.33%)
Feb 19, 2010
10.91
11.26
10.56
11.25
276,785
+0.24(+2.18%)
Feb 18, 2010
11.53
11.64
10.98
11.01
206,640
-0.52(-4.51%)
Feb 17, 2010
11.41
11.76
11.38
11.53
314,272
+0.17(+1.50%)
Feb 16, 2010
10.81
11.44
10.70
11.36
287,090
+0.56(+5.19%)
Feb 12, 2010
10.48
10.80
10.80
10.80
208,600
+0.25(+2.37%)
Feb 11, 2010
10.40
10.55
10.16
10.55
318,705
+0.15(+1.44%)
Feb 10, 2010
10.16
10.50
10.03
10.40
311,690
+0.19(+1.86%)
Feb 09, 2010
10.18
10.40
9.960
10.21
307,794
+0.13(+1.29%)
Feb 08, 2010
10.26
10.49
9.790
10.08
228,117
-0.14(-1.37%)
Feb 05, 2010
10.31
10.38
9.660
10.22
383,818
+0.01(+0.10%)
Feb 04, 2010
10.58
10.82
10.18
10.21
353,027
-0.51(-4.76%)
Feb 03, 2010
10.35
11.00
10.11
10.72
360,904
+0.43(+4.18%)
Feb 02, 2010
9.790
10.58
9.600
10.29
581,780
+0.70(+7.30%)
Feb 01, 2010
9.060
9.710
9.060
9.590
304,413
+0.56(+6.20%)
Jan 29, 2010
9.830
10.19
8.871
9.030
229,551
-0.72(-7.38%)
Jan 28, 2010
9.580
9.900
9.380
9.750
101,573
+0.22(+2.31%)
Jan 27, 2010
9.450
9.700
9.250
9.530
76,670
+0.13(+1.38%)
Jan 26, 2010
9.140
9.720
9.140
9.400
118,939
+0.15(+1.62%)
Jan 25, 2010
9.960
9.960
9.190
9.250
185,191
-0.55(-5.61%)
Jan 22, 2010
9.980
10.27
9.750
9.800
113,344
-0.13(-1.31%)
Jan 21, 2010
9.980
10.48
9.920
9.930
170,909
-0.09(-0.90%)
Jan 20, 2010
10.11
10.16
9.880
10.02
131,133
-0.23(-2.24%)
Jan 19, 2010
9.980
10.38
9.520
10.25
143,136
+0.13(+1.28%)
Jan 15, 2010
10.04
10.12
10.12
10.12
224,500
+0.18(+1.81%)
Jan 14, 2010
10.06
10.10
9.920
9.940
164,647
-0.08(-0.80%)
Jan 13, 2010
9.860
10.10
9.761
10.02
80,817
+0.14(+1.42%)
Jan 12, 2010
9.980
10.04
9.810
9.880
112,451
-0.13(-1.30%)
Jan 11, 2010
9.540
10.31
9.470
10.01
335,422
+0.55(+5.81%)
Jan 08, 2010
8.850
9.570
8.840
9.460
255,081
+0.61(+6.89%)
Jan 07, 2010
8.790
8.890
8.660
8.850
62,006
-0.06(-0.67%)
Jan 06, 2010
9.090
9.100
8.630
8.910
84,462
-0.17(-1.87%)
Jan 05, 2010
9.240
9.310
8.900
9.080
90,690
-0.25(-2.68%)
Jan 04, 2010
9.300
9.400
9.160
9.330
113,219
+0.14(+1.52%)
Dec 31, 2009
9.300
9.190
9.190
9.190
124,600
+0.02(+0.22%)
Dec 30, 2009
9.100
9.170
8.940
9.170
56,723
-0.05(-0.54%)
Dec 29, 2009
8.760
9.360
8.760
9.220
165,151
+0.51(+5.86%)
Dec 28, 2009
8.400
8.830
8.360
8.710
100,349
+0.37(+4.44%)
Dec 24, 2009
8.310
8.460
8.280
8.340
33,511
+0.08(+0.97%)
Dec 23, 2009
8.350
8.460
8.010
8.260
110,378
-0.02(-0.24%)
Dec 22, 2009
7.830
8.420
7.790
8.280
163,386
+0.55(+7.12%)
Dec 21, 2009
7.570
7.920
7.500
7.730
135,306
+0.22(+2.93%)
Dec 18, 2009
7.970
8.150
7.380
7.510
324,396
-0.45(-5.65%)
Dec 17, 2009
8.300
8.450
7.950
7.960
173,988
-0.45(-5.35%)
Dec 16, 2009
8.380
8.610
8.050
8.410
195,529
-0.04(-0.47%)
Dec 15, 2009
8.190
8.450
8.150
8.450
148,010
+0.26(+3.17%)
Dec 14, 2009
8.000
8.230
8.000
8.190
176,790
+0.38(+4.87%)
Dec 11, 2009
7.420
7.840
7.420
7.810
159,896
+0.50(+6.84%)
Dec 10, 2009
6.980
7.370
6.980
7.310
130,985
+0.32(+4.58%)
Dec 09, 2009
7.010
7.040
6.810
6.990
41,675
-0.01(-0.14%)
Dec 08, 2009
6.880
7.050
6.870
7.000
28,787
+0.01(+0.14%)
Dec 07, 2009
6.980
7.050
6.830
6.990
64,391
-0.03(-0.43%)
Dec 04, 2009
7.050
7.190
6.760
7.020
117,137
+0.25(+3.69%)
Dec 03, 2009
6.800
7.040
6.620
6.770
103,363
-0.04(-0.59%)
Dec 02, 2009
7.000
7.230
6.810
6.810
163,020
-0.19(-2.71%)
Dec 01, 2009
7.000
7.170
6.870
7.000
114,029
+0.00(+0.00%)
Nov 30, 2009
6.990
7.000
6.800
7.000
124,269
+0.09(+1.30%)
Nov 27, 2009
6.950
7.050
6.790
6.910
45,978
-0.35(-4.82%)
Nov 25, 2009
7.260
7.420
7.140
7.260
74,990
+0.05(+0.69%)
Nov 24, 2009
7.090
7.280
6.790
7.210
102,253
+0.11(+1.55%)
Nov 23, 2009
7.050
7.300
6.960
7.100
92,357
+0.20(+2.90%)
Nov 20, 2009
6.830
7.070
6.790
6.900
111,347
+0.05(+0.73%)
Nov 19, 2009
6.910
6.940
6.760
6.850
117,868
-0.13(-1.86%)
Nov 18, 2009
7.200
7.210
6.770
6.980
131,881
-0.21(-2.92%)
Nov 17, 2009
7.510
7.650
7.050
7.190
178,238
-0.25(-3.36%)
Nov 16, 2009
7.050
7.510
7.040
7.440
111,756
+0.53(+7.67%)
Nov 13, 2009
6.760
6.950
6.620
6.910
82,476
+0.36(+5.50%)
Nov 12, 2009
6.820
6.900
6.500
6.550
215,507
-0.29(-4.24%)
Nov 11, 2009
6.740
6.950
6.600
6.840
163,083
+0.23(+3.48%)
Nov 10, 2009
6.680
6.810
6.440
6.610
119,857
-0.18(-2.65%)
Nov 09, 2009
6.920
6.970
6.700
6.790
188,191
+0.01(+0.15%)
Nov 06, 2009
6.770
7.090
6.640
6.780
149,050
-0.05(-0.73%)
Nov 05, 2009
7.150
7.567
6.760
6.830
417,672
+0.17(+2.55%)
Nov 04, 2009
7.290
7.330
6.570
6.660
213,541
-0.49(-6.85%)
Nov 03, 2009
6.890
7.250
6.600
7.150
110,123
+0.14(+2.00%)
Nov 02, 2009
6.820
7.100
6.790
7.010
235,211
+0.20(+2.94%)
Oct 30, 2009
7.440
7.610
6.670
6.810
237,476
-0.59(-7.97%)
Oct 29, 2009
7.050
7.680
7.000
7.400
152,584
+0.40(+5.71%)
Oct 28, 2009
6.990
7.410
6.850
7.000
235,381
+0.00(+0.00%)
Oct 27, 2009
7.420
7.720
6.950
7.000
359,942
-0.41(-5.53%)
Oct 26, 2009
7.500
8.080
7.410
7.410
278,018
+0.24(+3.35%)
Oct 23, 2009
8.120
8.170
7.070
7.170
243,600
-0.95(-11.70%)
Oct 22, 2009
7.820
8.239
7.420
8.120
141,827
+0.27(+3.44%)
Oct 21, 2009
8.035
8.240
7.690
7.850
77,301
-0.20(-2.48%)
Oct 20, 2009
8.070
8.200
7.890
8.050
146,300
-0.16(-1.95%)
Oct 19, 2009
7.930
8.490
7.800
8.210
67,167
+0.20(+2.50%)
Oct 16, 2009
8.220
8.260
7.650
8.010
135,602
-0.33(-3.96%)
Oct 15, 2009
8.230
8.400
8.040
8.340
75,730
+0.10(+1.21%)
Oct 14, 2009
8.390
8.470
8.150
8.240
75,387
-0.06(-0.72%)
Oct 13, 2009
8.310
8.350
8.090
8.300
66,533
-0.02(-0.24%)
Oct 12, 2009
8.480
8.789
8.270
8.320
59,222
+0.14(+1.71%)
Oct 09, 2009
8.180
8.309
7.840
8.180
111,384
+0.01(+0.12%)
Oct 08, 2009
8.210
8.730
8.130
8.170
74,538
-0.03(-0.37%)
Oct 07, 2009
8.020
8.260
7.840
8.200
62,447
+0.18(+2.24%)
Oct 06, 2009
7.700
8.330
7.700
8.020
119,421
+0.31(+4.02%)
Oct 05, 2009
7.400
7.770
7.400
7.710
68,610
+0.30(+4.05%)
Oct 02, 2009
7.120
7.528
6.900
7.410
200,716
+0.16(+2.21%)
Oct 01, 2009
7.760
7.760
7.150
7.250
170,227
-0.56(-7.17%)
Sep 30, 2009
8.450
8.450
7.750
7.810
205,302
-0.55(-6.58%)
Sep 29, 2009
8.200
8.520
7.800
8.360
124,060
+0.09(+1.09%)
Sep 28, 2009
7.840
8.370
7.760
8.270
208,813
+0.50(+6.44%)
Sep 25, 2009
7.560
8.040
7.420
7.770
231,083
+0.21(+2.78%)
Sep 24, 2009
7.940
7.980
7.390
7.560
244,199
-0.30(-3.82%)
Sep 23, 2009
7.850
7.930
7.600
7.860
247,489
+0.04(+0.51%)
Sep 22, 2009
7.760
7.940
7.740
7.820
276,341
+0.08(+1.03%)
Sep 21, 2009
7.930
8.030
7.520
7.740
151,609
-0.29(-3.61%)
Sep 18, 2009
7.580
8.050
7.420
8.030
321,316
+0.53(+7.07%)
Sep 17, 2009
7.370
7.500
7.210
7.500
134,207
+0.11(+1.49%)
Sep 16, 2009
7.400
7.460
7.160
7.390
220,033
+0.01(+0.14%)
Sep 15, 2009
7.270
7.400
7.030
7.380
155,851
+0.12(+1.65%)
Sep 14, 2009
7.140
7.400
7.090
7.260
184,197
+0.05(+0.69%)
Sep 11, 2009
7.490
7.500
6.930
7.210
972,468
-0.68(-8.62%)
Sep 10, 2009
7.800
7.950
7.530
7.890
111,556
+0.06(+0.77%)
Sep 09, 2009
7.880
7.990
7.640
7.830
90,425
-0.02(-0.25%)
Sep 08, 2009
7.790
8.000
7.680
7.850
56,316
+0.19(+2.48%)
Sep 04, 2009
7.330
7.700
7.310
7.660
138,127
+0.36(+4.93%)
Sep 03, 2009
6.760
7.450
6.720
7.300
154,647
+0.61(+9.12%)
Sep 02, 2009
6.380
6.840
6.160
6.690
116,073
+0.23(+3.56%)
Sep 01, 2009
7.060
7.350
6.330
6.460
212,698
-0.59(-8.37%)
Aug 31, 2009
7.430
7.630
7.050
7.050
157,609
-0.42(-5.62%)
Aug 28, 2009
7.730
7.730
7.390
7.470
66,693
-0.13(-1.71%)
Aug 27, 2009
7.630
7.730
7.220
7.600
74,612
-0.12(-1.55%)
Aug 26, 2009
7.650
7.950
7.400
7.720
143,692
+0.19(+2.52%)
Aug 25, 2009
7.660
7.660
7.310
7.530
134,451
-0.05(-0.66%)
Aug 24, 2009
7.590
7.640
7.400
7.580
125,826
-0.02(-0.26%)
Aug 21, 2009
7.880
7.989
7.520
7.600
126,229
-0.10(-1.30%)
Aug 20, 2009
7.260
7.720
7.250
7.700
102,344
+0.42(+5.77%)
Aug 19, 2009
7.110
7.650
7.100
7.280
205,478
+0.01(+0.14%)
Aug 18, 2009
7.010
7.450
6.960
7.270
118,357
+0.57(+8.51%)
Aug 17, 2009
7.000
7.300
6.560
6.700
136,571
-0.59(-8.09%)
Aug 14, 2009
7.220
7.320
6.990
7.290
83,646
-0.03(-0.41%)
Aug 13, 2009
7.700
7.770
7.120
7.320
297,335
-0.39(-5.06%)
Aug 12, 2009
7.040
7.860
6.840
7.710
213,189
+0.67(+9.52%)
Aug 11, 2009
7.480
7.490
6.760
7.040
127,194
-0.41(-5.50%)
Aug 10, 2009
7.020
7.490
6.820
7.450
169,798
+0.29(+4.05%)
Aug 07, 2009
6.490
7.250
6.200
7.160
163,832
+0.71(+11.01%)
Aug 06, 2009
6.690
6.840
6.390
6.450
126,553
-0.14(-2.12%)
Aug 05, 2009
6.800
6.940
6.460
6.590
170,149
-0.31(-4.49%)
Aug 04, 2009
6.920
7.240
6.630
6.900
266,732
-0.24(-3.36%)
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.