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
Donegal Group Cl A
(NQ:
DGICA
)
13.24
+0.21 (+1.61%)
Streaming Delayed Price
Updated: 4:00 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
6.793
6.933
6.793
6.881
23,723
-0.01(-0.17%)
Jul 29, 2010
6.998
7.015
6.851
6.892
95,827
-0.01(-0.13%)
Jul 28, 2010
6.889
7.034
6.889
6.901
27,965
+0.01(+0.17%)
Jul 27, 2010
6.953
6.987
6.826
6.889
50,630
-0.03(-0.50%)
Jul 26, 2010
6.953
7.092
6.791
6.924
60,527
-0.03(-0.42%)
Jul 23, 2010
6.855
6.959
6.826
6.953
30,369
+0.05(+0.67%)
Jul 22, 2010
6.861
6.947
6.808
6.907
41,036
+0.14(+2.14%)
Jul 21, 2010
6.959
7.092
6.721
6.762
37,926
-0.20(-2.83%)
Jul 20, 2010
6.791
6.963
6.652
6.959
37,355
+0.12(+1.78%)
Jul 19, 2010
6.814
6.866
6.779
6.837
34,260
+0.03(+0.51%)
Jul 16, 2010
6.965
6.982
6.762
6.803
104,008
-0.19(-2.65%)
Jul 15, 2010
7.098
7.098
6.953
6.988
29,161
-0.10(-1.39%)
Jul 14, 2010
7.278
7.278
7.086
7.086
59,378
-0.24(-3.24%)
Jul 13, 2010
7.243
7.324
7.156
7.324
78,900
+0.18(+2.51%)
Jul 12, 2010
7.272
7.295
7.121
7.144
27,116
-0.17(-2.38%)
Jul 09, 2010
7.237
7.336
7.237
7.318
22,366
+0.01(+0.16%)
Jul 08, 2010
7.185
7.341
7.156
7.307
43,668
+0.18(+2.52%)
Jul 07, 2010
6.953
7.162
6.861
7.127
57,733
+0.17(+2.50%)
Jul 06, 2010
7.115
7.115
6.953
6.953
46,005
-0.12(-1.64%)
Jul 02, 2010
7.127
7.144
7.023
7.069
29,268
-0.03(-0.41%)
Jul 01, 2010
7.150
7.150
6.971
7.098
33,149
-0.02(-0.33%)
Jun 30, 2010
7.243
7.295
7.098
7.121
42,393
-0.12(-1.68%)
Jun 29, 2010
7.272
7.336
7.168
7.243
56,206
-0.30(-3.92%)
Jun 25, 2010
7.318
7.579
7.272
7.538
265,123
+0.27(+3.67%)
Jun 24, 2010
7.243
7.365
7.202
7.272
34,647
-0.03(-0.48%)
Jun 23, 2010
7.266
7.365
7.260
7.307
72,361
+0.01(+0.16%)
Jun 22, 2010
7.417
7.469
7.255
7.295
75,806
-0.08(-1.10%)
Jun 21, 2010
7.533
7.567
7.365
7.376
60,291
-0.15(-2.00%)
Jun 18, 2010
7.567
7.631
7.498
7.527
194,732
-0.09(-1.22%)
Jun 17, 2010
7.562
7.649
7.446
7.620
113,752
+0.09(+1.15%)
Jun 16, 2010
7.492
7.689
7.423
7.533
33,524
-0.03(-0.38%)
Jun 15, 2010
7.417
7.602
7.370
7.562
46,581
+0.19(+2.51%)
Jun 14, 2010
7.481
7.492
7.324
7.376
50,459
-0.03(-0.47%)
Jun 11, 2010
7.307
7.423
7.284
7.411
48,838
+0.10(+1.35%)
Jun 10, 2010
7.324
7.324
7.260
7.312
25,555
+0.06(+0.88%)
Jun 09, 2010
7.289
7.387
7.023
7.249
35,551
+0.03(+0.48%)
Jun 08, 2010
7.231
7.266
7.115
7.214
55,034
+0.03(+0.40%)
Jun 07, 2010
7.394
7.440
7.173
7.185
30,697
-0.15(-2.05%)
Jun 04, 2010
7.411
7.463
7.324
7.336
77,309
-0.20(-2.62%)
Jun 03, 2010
7.527
7.562
7.423
7.533
49,094
-0.01(-0.15%)
Jun 02, 2010
7.344
7.550
7.301
7.544
43,071
+0.23(+3.09%)
Jun 01, 2010
7.475
7.573
7.318
7.318
40,251
-0.20(-2.62%)
May 28, 2010
7.625
7.585
7.434
7.515
40,572
-0.11(-1.44%)
May 27, 2010
7.509
7.631
7.394
7.625
38,232
+0.24(+3.22%)
May 26, 2010
7.446
7.509
7.301
7.388
155,232
-0.03(-0.47%)
May 25, 2010
7.353
7.463
7.353
7.423
41,901
-0.09(-1.23%)
May 24, 2010
7.718
7.811
7.463
7.515
67,144
-0.23(-2.99%)
May 21, 2010
7.851
7.851
7.701
7.747
92,229
-0.10(-1.33%)
May 20, 2010
7.851
8.040
7.840
7.851
54,330
-0.26(-3.21%)
May 19, 2010
8.124
8.193
8.037
8.112
64,416
-0.09(-1.13%)
May 18, 2010
8.332
8.338
8.135
8.205
39,719
-0.03(-0.42%)
May 17, 2010
8.286
8.292
8.129
8.240
49,662
+0.01(+0.14%)
May 14, 2010
8.234
8.274
8.182
8.228
61,584
-0.12(-1.46%)
May 13, 2010
8.350
8.379
8.286
8.350
30,826
-0.05(-0.55%)
May 12, 2010
8.292
8.483
8.286
8.396
56,068
+0.05(+0.56%)
May 11, 2010
8.274
8.503
8.257
8.350
51,129
-0.16(-1.91%)
May 10, 2010
8.298
8.518
8.106
8.512
77,805
+0.47(+5.84%)
May 07, 2010
8.158
8.158
8.025
8.043
61,047
-0.14(-1.77%)
May 06, 2010
8.332
8.692
7.950
8.187
64,977
-0.17(-2.01%)
May 05, 2010
8.471
8.512
8.321
8.355
28,379
-0.04(-0.48%)
May 04, 2010
8.471
8.605
8.315
8.396
49,965
-0.15(-1.76%)
May 03, 2010
8.367
8.576
8.367
8.547
38,765
+0.19(+2.22%)
Apr 30, 2010
8.523
8.523
8.350
8.361
66,091
-0.18(-2.10%)
Apr 29, 2010
8.477
8.558
8.379
8.541
87,165
+0.14(+1.62%)
Apr 28, 2010
8.370
8.451
8.359
8.405
75,198
+0.03(+0.41%)
Apr 27, 2010
8.474
8.474
8.336
8.370
34,341
-0.16(-1.89%)
Apr 26, 2010
8.508
8.571
8.382
8.531
79,037
-0.01(-0.13%)
Apr 23, 2010
8.479
8.566
8.336
8.543
54,691
+0.05(+0.61%)
Apr 22, 2010
8.399
8.491
8.324
8.491
25,871
+0.03(+0.34%)
Apr 21, 2010
8.479
8.479
8.353
8.462
43,797
-0.06(-0.74%)
Apr 20, 2010
8.479
8.525
8.422
8.525
40,138
+0.09(+1.02%)
Apr 19, 2010
8.479
8.479
8.416
8.439
30,611
-0.10(-1.14%)
Apr 16, 2010
8.566
8.566
8.439
8.537
48,817
-0.02(-0.27%)
Apr 15, 2010
8.479
8.623
8.479
8.560
42,309
-0.01(-0.13%)
Apr 14, 2010
8.456
8.571
8.324
8.571
726,662
+0.17(+2.05%)
Apr 13, 2010
8.393
8.465
8.364
8.399
33,520
+0.06(+0.76%)
Apr 12, 2010
8.405
8.474
8.307
8.336
66,083
-0.06(-0.68%)
Apr 09, 2010
8.451
8.525
8.393
8.393
39,497
-0.08(-0.95%)
Apr 08, 2010
8.439
8.491
8.399
8.474
85,519
-0.08(-0.94%)
Apr 07, 2010
8.393
8.583
8.382
8.554
159,030
+0.13(+1.50%)
Apr 06, 2010
8.422
8.502
8.399
8.428
54,681
-0.05(-0.61%)
Apr 05, 2010
8.422
8.479
8.324
8.479
82,888
+0.11(+1.30%)
Apr 01, 2010
8.359
8.370
8.370
8.370
52,532
+0.03(+0.34%)
Mar 31, 2010
8.428
8.520
8.313
8.341
60,233
-0.14(-1.63%)
Mar 30, 2010
8.508
8.525
8.428
8.479
54,853
+0.01(+0.07%)
Mar 29, 2010
8.514
8.554
8.474
8.474
31,749
-0.04(-0.47%)
Mar 26, 2010
8.600
8.612
8.514
8.514
22,636
-0.08(-0.94%)
Mar 25, 2010
8.721
8.767
8.566
8.594
34,104
-0.11(-1.32%)
Mar 24, 2010
8.784
8.836
8.698
8.709
31,495
-0.09(-0.98%)
Mar 23, 2010
8.865
8.911
8.750
8.796
26,120
-0.09(-1.04%)
Mar 22, 2010
8.865
8.962
8.819
8.888
52,352
-0.06(-0.64%)
Mar 19, 2010
8.485
9.083
8.422
8.945
239,628
+0.46(+5.42%)
Mar 18, 2010
8.474
8.761
8.445
8.485
35,085
-0.01(-0.07%)
Mar 17, 2010
8.451
8.589
8.451
8.491
40,690
-0.05(-0.54%)
Mar 16, 2010
8.514
8.548
8.370
8.537
16,022
+0.03(+0.34%)
Mar 15, 2010
8.491
8.566
8.434
8.508
21,035
-0.02(-0.20%)
Mar 12, 2010
8.738
8.744
8.514
8.525
22,303
-0.22(-2.56%)
Mar 11, 2010
8.600
8.761
8.548
8.750
24,495
+0.09(+1.06%)
Mar 10, 2010
8.646
8.704
8.554
8.658
20,051
-0.01(-0.13%)
Mar 09, 2010
8.548
8.675
8.479
8.669
24,257
+0.11(+1.34%)
Mar 08, 2010
8.502
8.669
8.422
8.554
44,541
+0.07(+0.88%)
Mar 05, 2010
8.566
8.617
8.451
8.479
339,119
-0.11(-1.27%)
Mar 04, 2010
8.600
8.606
8.456
8.589
26,452
+0.12(+1.43%)
Mar 03, 2010
8.635
8.698
8.433
8.468
23,876
-0.16(-1.87%)
Mar 02, 2010
8.537
8.640
8.410
8.629
51,611
+0.08(+0.94%)
Mar 01, 2010
8.365
8.603
8.365
8.548
53,545
+0.09(+1.09%)
Feb 26, 2010
8.600
8.701
8.456
8.456
186,691
-0.28(-3.16%)
Feb 25, 2010
8.428
8.738
8.428
8.732
21,938
+0.20(+2.36%)
Feb 24, 2010
8.675
8.675
8.502
8.531
33,756
-0.07(-0.80%)
Feb 23, 2010
8.813
8.824
8.548
8.600
22,434
-0.20(-2.29%)
Feb 22, 2010
8.784
8.819
8.715
8.801
21,959
-0.02(-0.20%)
Feb 19, 2010
8.594
8.870
8.416
8.819
50,195
+0.23(+2.68%)
Feb 18, 2010
8.543
8.600
8.479
8.589
17,687
+0.07(+0.81%)
Feb 17, 2010
8.738
8.738
8.485
8.520
39,349
-0.21(-2.44%)
Feb 16, 2010
8.715
8.732
8.548
8.732
20,785
+0.06(+0.73%)
Feb 12, 2010
8.566
8.669
8.669
8.669
29,571
+0.05(+0.53%)
Feb 11, 2010
8.382
8.623
8.123
8.623
28,651
+0.19(+2.25%)
Feb 10, 2010
8.290
8.433
8.175
8.433
23,175
+0.09(+1.03%)
Feb 09, 2010
8.284
8.404
8.094
8.347
16,448
+0.13(+1.61%)
Feb 08, 2010
8.353
8.353
8.169
8.215
33,996
-0.12(-1.45%)
Feb 05, 2010
8.135
8.439
8.135
8.336
36,536
+0.25(+3.13%)
Feb 04, 2010
8.221
8.255
8.014
8.083
39,159
-0.19(-2.29%)
Feb 03, 2010
8.249
8.318
8.071
8.272
21,221
-0.03(-0.42%)
Feb 02, 2010
8.272
8.324
8.272
8.307
42,137
+0.02(+0.21%)
Feb 01, 2010
8.474
8.474
8.232
8.290
25,979
-0.19(-2.24%)
Jan 29, 2010
8.393
8.479
8.387
8.479
31,968
+0.08(+0.96%)
Jan 28, 2010
8.525
8.525
8.336
8.399
50,863
-0.14(-1.62%)
Jan 27, 2010
8.278
8.566
8.278
8.537
15,325
+0.20(+2.41%)
Jan 26, 2010
8.393
8.471
8.307
8.336
36,122
-0.09(-1.09%)
Jan 25, 2010
8.456
8.505
8.318
8.428
15,491
+0.02(+0.20%)
Jan 22, 2010
8.416
8.474
8.364
8.410
24,946
+0.01(+0.07%)
Jan 21, 2010
8.537
8.537
8.353
8.405
53,117
-0.13(-1.55%)
Jan 20, 2010
8.525
8.566
8.428
8.537
22,846
-0.05(-0.60%)
Jan 19, 2010
8.479
8.635
8.399
8.589
37,903
+0.16(+1.84%)
Jan 15, 2010
8.479
8.433
8.433
8.433
100,543
-0.03(-0.34%)
Jan 14, 2010
8.468
8.531
8.399
8.462
50,384
-0.01(-0.07%)
Jan 13, 2010
8.514
8.514
8.439
8.468
51,028
-0.01(-0.07%)
Jan 12, 2010
8.548
8.663
8.451
8.474
36,712
-0.15(-1.73%)
Jan 11, 2010
8.646
8.692
8.474
8.623
54,296
+0.03(+0.33%)
Jan 08, 2010
8.577
8.715
8.462
8.594
11,592
-0.03(-0.40%)
Jan 07, 2010
8.594
8.709
8.491
8.629
37,818
+0.06(+0.74%)
Jan 06, 2010
8.830
8.830
8.537
8.566
38,380
-0.28(-3.12%)
Jan 05, 2010
8.842
9.169
8.813
8.842
21,696
-0.18(-1.98%)
Jan 04, 2010
9.049
9.049
8.888
9.020
16,537
+0.09(+0.97%)
Dec 31, 2009
8.888
8.934
8.934
8.934
34,963
+0.02(+0.19%)
Dec 30, 2009
8.842
8.916
8.744
8.916
25,123
+0.06(+0.71%)
Dec 29, 2009
8.888
8.980
8.784
8.853
6,366
-0.04(-0.45%)
Dec 28, 2009
8.721
8.905
8.646
8.893
20,018
+0.18(+2.11%)
Dec 24, 2009
8.675
8.888
8.612
8.709
7,744
+0.09(+1.00%)
Dec 23, 2009
8.612
8.732
8.479
8.623
21,872
+0.08(+0.94%)
Dec 22, 2009
8.612
8.698
8.468
8.543
51,383
-0.08(-0.93%)
Dec 21, 2009
8.928
9.135
8.508
8.623
86,931
-0.28(-3.16%)
Dec 18, 2009
8.531
8.911
8.382
8.905
166,708
+0.43(+5.02%)
Dec 17, 2009
8.393
8.560
8.387
8.479
58,442
+0.01(+0.14%)
Dec 16, 2009
8.566
8.583
8.387
8.468
44,023
-0.01(-0.14%)
Dec 15, 2009
8.548
8.623
8.416
8.479
53,583
-0.07(-0.81%)
Dec 14, 2009
8.571
8.571
8.433
8.548
33,596
+0.02(+0.20%)
Dec 11, 2009
8.514
8.612
8.304
8.531
51,080
+0.09(+1.02%)
Dec 10, 2009
8.525
8.606
8.359
8.445
67,019
-0.07(-0.81%)
Dec 09, 2009
8.462
8.560
8.416
8.514
31,389
+0.05(+0.61%)
Dec 08, 2009
8.514
8.612
8.387
8.462
72,692
-0.05(-0.54%)
Dec 07, 2009
8.698
8.698
8.405
8.508
44,480
-0.17(-1.92%)
Dec 04, 2009
8.617
8.727
8.560
8.675
97,899
+0.22(+2.58%)
Dec 03, 2009
8.485
8.554
8.324
8.456
46,025
-0.02(-0.27%)
Dec 02, 2009
8.606
8.617
8.387
8.479
31,420
+0.06(+0.68%)
Dec 01, 2009
8.474
8.480
8.336
8.422
47,700
+0.01(+0.14%)
Nov 30, 2009
8.456
8.456
8.324
8.410
70,463
-0.07(-0.81%)
Nov 27, 2009
8.382
8.709
8.382
8.479
30,455
-0.05(-0.61%)
Nov 25, 2009
8.698
8.721
8.485
8.531
34,972
-0.15(-1.72%)
Nov 24, 2009
8.778
8.778
8.456
8.681
69,693
-0.09(-0.98%)
Nov 23, 2009
8.715
8.784
8.681
8.767
78,124
+0.16(+1.80%)
Nov 20, 2009
8.468
8.623
8.393
8.612
106,325
+0.11(+1.28%)
Nov 19, 2009
8.554
8.623
8.364
8.502
53,653
-0.12(-1.40%)
Nov 18, 2009
8.502
8.658
8.370
8.623
48,065
+0.03(+0.33%)
Nov 17, 2009
8.566
8.612
8.433
8.594
75,748
+0.02(+0.20%)
Nov 16, 2009
8.623
8.623
8.393
8.577
64,006
+0.02(+0.27%)
Nov 13, 2009
8.422
8.560
8.312
8.554
30,009
+0.03(+0.34%)
Nov 12, 2009
8.640
8.640
8.393
8.525
43,922
-0.16(-1.79%)
Nov 11, 2009
8.623
8.681
8.370
8.681
28,249
+0.09(+1.00%)
Nov 10, 2009
8.508
8.750
8.508
8.594
34,485
+0.01(+0.13%)
Nov 09, 2009
8.612
8.612
8.347
8.583
19,129
+0.07(+0.81%)
Nov 06, 2009
8.566
8.623
8.405
8.514
20,035
-0.17(-1.92%)
Nov 05, 2009
8.617
8.681
8.479
8.681
48,165
+0.26(+3.07%)
Nov 04, 2009
8.537
8.537
8.204
8.422
49,939
-0.10(-1.15%)
Nov 03, 2009
8.422
8.606
8.175
8.520
115,664
+0.03(+0.41%)
Nov 02, 2009
8.428
8.554
8.330
8.485
35,183
+0.09(+1.10%)
Oct 30, 2009
8.571
8.658
8.382
8.393
47,909
-0.26(-3.05%)
Oct 29, 2009
8.669
8.778
8.485
8.658
38,006
+0.05(+0.60%)
Oct 28, 2009
8.612
8.652
8.583
8.606
27,771
-0.02(-0.27%)
Oct 27, 2009
8.600
8.876
8.446
8.629
29,223
+0.08(+0.94%)
Oct 26, 2009
8.485
8.704
8.485
8.548
16,417
+0.05(+0.54%)
Oct 23, 2009
8.554
9.020
8.422
8.502
64,253
-0.34(-3.90%)
Oct 22, 2009
8.548
8.853
8.548
8.847
29,548
+0.31(+3.64%)
Oct 21, 2009
8.669
8.997
8.508
8.537
29,698
-0.13(-1.53%)
Oct 20, 2009
8.692
8.934
8.663
8.669
16,921
-0.33(-3.64%)
Oct 19, 2009
8.824
9.008
8.698
8.997
23,756
+0.23(+2.62%)
Oct 16, 2009
8.669
8.796
8.635
8.767
32,829
+0.06(+0.66%)
Oct 15, 2009
8.715
8.847
8.640
8.709
19,590
-0.06(-0.72%)
Oct 14, 2009
8.882
8.882
8.635
8.773
22,524
-0.02(-0.26%)
Oct 13, 2009
8.819
8.819
8.675
8.796
12,058
+0.03(+0.33%)
Oct 12, 2009
8.732
8.888
8.635
8.767
26,777
-0.14(-1.55%)
Oct 09, 2009
8.853
8.916
8.727
8.905
12,209
+0.05(+0.52%)
Oct 08, 2009
8.640
8.939
8.640
8.859
29,726
+0.02(+0.26%)
Oct 07, 2009
8.709
8.836
8.692
8.836
19,924
-0.01(-0.13%)
Oct 06, 2009
8.905
8.905
8.675
8.847
14,283
+0.11(+1.25%)
Oct 05, 2009
8.801
8.957
8.594
8.738
24,833
+0.01(+0.07%)
Oct 02, 2009
8.698
8.870
8.560
8.732
43,779
-0.01(-0.07%)
Oct 01, 2009
8.824
9.020
8.727
8.738
81,307
-0.14(-1.55%)
Sep 30, 2009
9.003
9.070
8.732
8.876
80,930
-0.13(-1.47%)
Sep 29, 2009
8.888
9.158
8.888
9.008
31,787
-0.03(-0.32%)
Sep 28, 2009
8.962
9.152
8.842
9.037
21,427
+0.22(+2.54%)
Sep 25, 2009
8.859
9.083
8.692
8.813
34,819
-0.10(-1.10%)
Sep 24, 2009
9.003
9.003
8.738
8.911
33,127
-0.08(-0.90%)
Sep 23, 2009
9.129
9.187
8.939
8.991
7,027
-0.15(-1.64%)
Sep 22, 2009
9.198
9.198
8.997
9.141
47,262
+0.00(+0.00%)
Sep 21, 2009
9.054
9.169
8.870
9.141
22,403
-0.03(-0.38%)
Sep 18, 2009
8.980
9.210
8.784
9.175
90,356
+0.23(+2.57%)
Sep 17, 2009
8.853
8.991
8.747
8.945
21,444
+0.09(+1.04%)
Sep 16, 2009
8.623
8.905
8.612
8.853
28,929
+0.13(+1.45%)
Sep 15, 2009
8.629
8.888
8.577
8.727
22,879
+0.10(+1.20%)
Sep 14, 2009
8.623
8.686
8.508
8.623
9,810
+0.01(+0.13%)
Sep 11, 2009
8.732
8.732
8.571
8.612
3,532
-0.13(-1.51%)
Sep 10, 2009
8.727
8.853
8.485
8.744
59,430
-0.02(-0.20%)
Sep 09, 2009
8.508
8.870
8.347
8.761
234,632
+0.30(+3.53%)
Sep 08, 2009
8.612
8.617
8.290
8.462
57,586
-0.17(-1.93%)
Sep 04, 2009
8.554
8.675
8.399
8.629
25,718
+0.11(+1.35%)
Sep 03, 2009
8.479
8.577
8.382
8.514
31,351
+0.02(+0.20%)
Sep 02, 2009
8.399
8.709
8.399
8.497
41,060
+0.10(+1.16%)
Sep 01, 2009
8.359
8.640
8.232
8.399
25,758
-0.04(-0.48%)
Aug 31, 2009
8.514
8.556
8.295
8.439
40,953
-0.18(-2.07%)
Aug 28, 2009
8.686
8.813
8.554
8.617
12,552
-0.24(-2.73%)
Aug 27, 2009
8.807
9.003
8.727
8.859
18,381
-0.01(-0.13%)
Aug 26, 2009
9.077
9.077
8.732
8.870
36,306
-0.21(-2.34%)
Aug 25, 2009
9.198
9.198
8.974
9.083
18,125
-0.09(-1.00%)
Aug 24, 2009
9.175
9.192
8.842
9.175
20,183
-0.01(-0.06%)
Aug 21, 2009
8.980
9.249
8.905
9.181
79,202
+0.33(+3.77%)
Aug 20, 2009
8.767
8.847
8.537
8.847
11,487
+0.09(+0.98%)
Aug 19, 2009
8.226
8.767
8.226
8.761
14,552
+0.40(+4.81%)
Aug 18, 2009
8.594
8.669
8.272
8.359
29,322
-0.16(-1.89%)
Aug 17, 2009
8.485
8.698
8.485
8.520
31,552
-0.07(-0.87%)
Aug 14, 2009
9.112
9.112
8.497
8.594
59,527
-0.51(-5.56%)
Aug 13, 2009
9.129
9.405
9.054
9.100
25,904
+0.00(+0.00%)
Aug 12, 2009
9.198
9.325
9.054
9.100
33,572
+0.05(+0.51%)
Aug 11, 2009
9.037
9.212
9.014
9.054
23,170
-0.09(-0.94%)
Aug 10, 2009
8.968
9.175
8.709
9.141
15,123
+0.09(+0.95%)
Aug 07, 2009
9.233
9.250
8.982
9.054
36,811
-0.02(-0.19%)
Aug 06, 2009
8.957
9.192
8.957
9.072
30,648
-0.07(-0.82%)
Aug 05, 2009
9.031
9.192
9.020
9.146
30,863
-0.06(-0.69%)
Aug 04, 2009
9.095
9.210
9.054
9.210
25,737
+0.02(+0.19%)
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.