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
Build-A-Bear Workshop
(NY:
BBW
)
27.07
-0.48 (-1.74%)
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 31, 2009
4.028
4.168
3.923
4.168
175,880
+0.07(+1.71%)
Jul 30, 2009
4.405
4.405
4.002
4.098
234,954
-0.34(-7.71%)
Jul 29, 2009
4.326
4.440
4.212
4.440
103,719
+0.09(+2.02%)
Jul 28, 2009
4.379
4.379
4.221
4.353
53,237
-0.03(-0.60%)
Jul 27, 2009
4.361
4.396
4.282
4.379
64,247
-0.06(-1.38%)
Jul 24, 2009
4.467
4.511
4.247
4.440
75,044
+0.01(+0.20%)
Jul 23, 2009
4.238
4.432
4.168
4.432
113,481
+0.19(+4.55%)
Jul 22, 2009
4.063
4.238
4.063
4.238
62,177
+0.16(+3.87%)
Jul 21, 2009
4.124
4.160
4.037
4.081
37,021
+0.00(+0.00%)
Jul 20, 2009
4.098
4.160
4.002
4.081
113,360
-0.02(-0.43%)
Jul 17, 2009
4.291
4.317
3.966
4.098
90,058
-0.18(-4.30%)
Jul 16, 2009
4.309
4.326
3.923
4.282
116,339
-0.04(-1.01%)
Jul 15, 2009
3.887
4.326
3.870
4.326
118,993
+0.51(+13.33%)
Jul 14, 2009
3.782
3.852
3.712
3.817
82,390
+0.02(+0.46%)
Jul 13, 2009
3.791
3.826
3.712
3.800
95,928
+0.15(+4.09%)
Jul 10, 2009
3.651
3.686
3.615
3.651
63,096
-0.02(-0.48%)
Jul 09, 2009
3.747
3.747
3.642
3.668
58,613
-0.04(-1.18%)
Jul 08, 2009
3.896
3.896
3.651
3.712
132,576
-0.15(-3.86%)
Jul 07, 2009
3.896
3.949
3.721
3.861
117,241
-0.04(-1.12%)
Jul 06, 2009
3.756
3.923
3.642
3.905
68,933
+0.15(+3.97%)
Jul 02, 2009
4.002
4.002
3.730
3.756
83,281
-0.32(-7.96%)
Jul 01, 2009
3.975
4.089
3.659
4.081
185,411
+0.16(+4.03%)
Jun 30, 2009
3.958
4.019
3.870
3.923
116,573
-0.02(-0.45%)
Jun 29, 2009
3.879
3.975
3.756
3.940
48,466
+0.07(+1.81%)
Jun 26, 2009
4.037
4.072
3.870
3.870
199,788
-0.25(-5.97%)
Jun 25, 2009
3.914
4.133
3.896
4.116
54,489
+0.17(+4.22%)
Jun 24, 2009
4.010
4.081
3.800
3.949
60,569
+0.00(+0.00%)
Jun 23, 2009
4.002
4.002
3.870
3.949
64,667
+0.00(+0.00%)
Jun 22, 2009
4.089
4.089
3.914
3.949
98,686
-0.16(-3.85%)
Jun 19, 2009
4.186
4.221
4.081
4.107
90,779
+0.01(+0.21%)
Jun 18, 2009
4.002
4.247
3.975
4.098
40,175
+0.09(+2.19%)
Jun 17, 2009
4.089
4.133
3.914
4.010
87,499
-0.09(-2.14%)
Jun 16, 2009
4.195
4.230
4.045
4.098
72,849
-0.04(-0.85%)
Jun 15, 2009
4.405
4.458
4.098
4.133
92,900
-0.35(-7.83%)
Jun 12, 2009
4.309
4.484
4.309
4.484
85,637
+0.14(+3.23%)
Jun 11, 2009
4.326
4.511
4.326
4.344
71,672
+0.02(+0.41%)
Jun 10, 2009
4.045
4.344
3.984
4.326
138,272
+0.33(+8.35%)
Jun 09, 2009
4.054
4.089
3.905
3.993
101,536
-0.04(-1.09%)
Jun 08, 2009
3.870
4.116
3.870
4.037
88,119
-0.06(-1.50%)
Jun 05, 2009
4.247
4.282
4.010
4.098
106,866
-0.09(-2.10%)
Jun 04, 2009
4.230
4.230
4.037
4.186
61,743
+0.02(+0.42%)
Jun 03, 2009
4.063
4.186
4.037
4.168
50,476
+0.07(+1.71%)
Jun 02, 2009
4.151
4.177
3.949
4.098
142,857
-0.09(-2.10%)
Jun 01, 2009
4.063
4.265
4.010
4.186
79,252
+0.25(+6.47%)
May 29, 2009
3.975
4.002
3.782
3.931
138,857
-0.02(-0.44%)
May 28, 2009
4.010
4.010
3.730
3.949
102,741
+0.07(+1.81%)
May 27, 2009
4.089
4.300
3.817
3.879
124,503
-0.23(-5.56%)
May 26, 2009
3.765
4.168
3.756
4.107
90,952
+0.26(+6.85%)
May 22, 2009
3.984
4.010
3.835
3.844
50,678
-0.10(-2.45%)
May 21, 2009
3.905
3.975
3.773
3.940
189,541
-0.02(-0.44%)
May 20, 2009
4.072
4.186
3.896
3.958
149,405
-0.09(-2.17%)
May 19, 2009
3.966
4.089
3.686
4.045
386,587
+0.06(+1.54%)
May 18, 2009
3.712
4.019
3.651
3.984
98,890
+0.33(+9.13%)
May 15, 2009
3.730
3.730
3.624
3.651
170,215
-0.08(-2.12%)
May 14, 2009
3.782
3.852
3.554
3.730
144,508
-0.03(-0.70%)
May 13, 2009
3.896
3.931
3.703
3.756
194,906
-0.21(-5.31%)
May 12, 2009
3.835
3.966
3.615
3.966
229,721
+0.18(+4.63%)
May 11, 2009
3.861
3.861
3.712
3.791
183,729
-0.11(-2.70%)
May 08, 2009
3.721
3.940
3.712
3.896
204,735
+0.11(+3.02%)
May 07, 2009
4.160
4.238
3.730
3.782
315,197
-0.29(-7.11%)
May 06, 2009
4.107
4.133
3.817
4.072
303,393
+0.00(+0.00%)
May 05, 2009
4.449
4.528
4.054
4.072
392,296
-0.39(-8.84%)
May 04, 2009
4.414
4.475
4.396
4.467
223,897
-0.04(-0.78%)
May 01, 2009
4.791
4.844
4.449
4.502
196,739
-0.29(-6.04%)
Apr 30, 2009
5.704
5.704
4.607
4.791
448,049
-1.25(-20.64%)
Apr 29, 2009
5.950
6.204
5.853
6.037
189,108
+0.14(+2.38%)
Apr 28, 2009
5.678
6.011
5.660
5.897
113,427
+0.16(+2.75%)
Apr 27, 2009
6.037
6.152
5.678
5.739
150,051
-0.43(-6.97%)
Apr 24, 2009
6.213
6.345
6.011
6.169
131,095
+0.01(+0.14%)
Apr 23, 2009
6.116
6.318
5.967
6.160
139,228
-0.02(-0.28%)
Apr 22, 2009
5.853
6.380
5.783
6.178
156,165
+0.22(+3.68%)
Apr 21, 2009
5.572
6.011
5.572
5.958
121,699
+0.38(+6.76%)
Apr 20, 2009
5.739
5.827
5.441
5.581
127,105
-0.34(-5.78%)
Apr 17, 2009
5.932
5.967
5.704
5.923
349,412
+0.02(+0.30%)
Apr 16, 2009
5.862
5.932
5.748
5.906
299,520
+0.11(+1.82%)
Apr 15, 2009
5.590
5.818
5.590
5.800
133,602
+0.06(+1.07%)
Apr 14, 2009
5.564
5.818
5.520
5.739
193,195
+0.09(+1.55%)
Apr 13, 2009
5.871
5.897
5.632
5.651
162,205
-0.30(-5.01%)
Apr 09, 2009
5.818
6.134
5.774
5.950
194,067
+0.32(+5.61%)
Apr 08, 2009
5.379
5.634
5.265
5.634
111,149
+0.28(+5.25%)
Apr 07, 2009
5.458
5.607
5.353
5.353
236,609
-0.25(-4.39%)
Apr 06, 2009
5.678
5.695
5.379
5.599
192,070
-0.18(-3.19%)
Apr 03, 2009
5.564
5.836
5.537
5.783
179,213
+0.21(+3.78%)
Apr 02, 2009
5.195
5.704
5.151
5.572
181,611
+0.54(+10.63%)
Apr 01, 2009
5.230
5.327
5.002
5.037
130,478
-0.29(-5.44%)
Mar 31, 2009
4.914
5.432
4.818
5.327
168,269
+0.41(+8.39%)
Mar 30, 2009
5.134
5.134
4.695
4.914
225,012
-0.61(-11.11%)
Mar 26, 2009
5.414
5.572
5.362
5.528
117,169
+0.17(+3.11%)
Mar 25, 2009
5.125
5.379
5.028
5.362
173,370
+0.32(+6.26%)
Mar 24, 2009
5.177
5.414
5.019
5.046
168,826
-0.16(-3.04%)
Mar 23, 2009
4.941
5.204
4.941
5.204
156,644
+0.60(+12.95%)
Mar 20, 2009
4.800
4.826
4.528
4.607
155,076
-0.17(-3.49%)
Mar 19, 2009
4.695
4.897
4.633
4.774
128,270
+0.12(+2.64%)
Mar 18, 2009
4.484
4.704
4.291
4.651
163,966
+0.17(+3.72%)
Mar 17, 2009
3.879
4.484
3.808
4.484
165,642
+0.61(+15.87%)
Mar 16, 2009
4.265
4.299
3.852
3.870
102,317
-0.32(-7.74%)
Mar 13, 2009
4.063
4.344
4.002
4.195
0
+0.17(+4.14%)
Mar 12, 2009
3.572
4.045
3.501
4.028
360,391
+0.42(+11.68%)
Mar 11, 2009
3.703
3.808
3.519
3.607
287,584
-0.05(-1.44%)
Mar 10, 2009
3.352
3.677
3.352
3.659
582,505
+0.43(+13.32%)
Mar 09, 2009
3.264
3.405
3.221
3.229
442,227
-0.07(-2.13%)
Mar 06, 2009
3.089
3.335
3.054
3.300
0
+0.21(+6.82%)
Mar 05, 2009
3.291
3.317
2.931
3.089
140,508
-0.32(-9.51%)
Mar 04, 2009
3.352
3.703
3.264
3.414
304,616
+0.31(+9.89%)
Mar 02, 2009
3.071
3.150
3.010
3.106
188,902
-0.07(-2.21%)
Feb 27, 2009
3.098
3.326
3.063
3.177
0
+0.02(+0.56%)
Feb 26, 2009
3.300
3.326
3.054
3.159
171,823
-0.11(-3.49%)
Feb 25, 2009
3.300
3.361
3.071
3.273
259,959
-0.10(-2.86%)
Feb 24, 2009
3.019
3.457
3.019
3.370
357,995
+0.39(+13.27%)
Feb 23, 2009
3.536
3.536
2.957
2.975
565,631
-0.48(-13.96%)
Feb 20, 2009
3.545
3.615
3.308
3.457
425,263
-0.16(-4.37%)
Feb 19, 2009
3.782
3.887
3.589
3.615
237,531
-0.13(-3.51%)
Feb 18, 2009
3.686
3.975
3.501
3.747
274,705
+0.10(+2.64%)
Feb 17, 2009
3.712
3.712
3.519
3.651
131,081
-0.25(-6.31%)
Feb 13, 2009
3.949
4.010
3.852
3.896
115,610
-0.06(-1.55%)
Feb 12, 2009
3.826
3.984
3.651
3.958
95,717
+0.04(+1.12%)
Feb 11, 2009
3.958
3.993
3.712
3.914
63,028
+0.08(+2.06%)
Feb 10, 2009
4.160
4.212
3.800
3.835
102,822
-0.33(-8.00%)
Feb 09, 2009
4.089
4.282
4.028
4.168
91,924
+0.11(+2.59%)
Feb 06, 2009
3.879
4.256
3.879
4.063
123,986
+0.16(+4.05%)
Feb 05, 2009
3.765
3.914
3.721
3.905
76,674
+0.11(+3.01%)
Feb 04, 2009
4.151
4.274
3.677
3.791
129,925
-0.39(-9.24%)
Feb 03, 2009
3.835
4.177
3.730
4.177
146,546
+0.37(+9.68%)
Feb 02, 2009
3.615
3.905
3.536
3.808
142,489
+0.12(+3.33%)
Jan 30, 2009
3.677
3.808
3.475
3.686
0
+0.07(+1.94%)
Jan 29, 2009
3.896
3.949
3.615
3.615
120,581
-0.29(-7.42%)
Jan 28, 2009
3.949
4.002
3.712
3.905
134,306
+0.01(+0.23%)
Jan 27, 2009
4.019
4.124
3.589
3.896
196,571
-0.10(-2.42%)
Jan 26, 2009
3.335
4.045
3.335
3.993
191,331
+0.65(+19.42%)
Jan 23, 2009
3.291
3.431
3.238
3.343
124,811
+0.04(+1.06%)
Jan 22, 2009
3.457
3.457
3.247
3.308
153,772
-0.26(-7.37%)
Jan 21, 2009
3.168
3.580
3.071
3.572
341,891
+0.45(+14.33%)
Jan 20, 2009
3.133
3.177
3.036
3.124
128,574
-0.05(-1.66%)
Jan 16, 2009
3.405
3.405
3.106
3.177
196,653
-0.12(-3.72%)
Jan 15, 2009
3.501
3.501
3.142
3.300
242,167
-0.18(-5.05%)
Jan 14, 2009
3.642
3.879
3.449
3.475
255,185
-0.24(-6.38%)
Jan 13, 2009
3.887
3.958
3.686
3.712
173,868
-0.21(-5.37%)
Jan 12, 2009
4.300
4.300
3.870
3.923
129,692
-0.43(-9.88%)
Jan 09, 2009
4.467
4.467
4.300
4.353
101,511
-0.13(-2.94%)
Jan 08, 2009
4.142
4.502
4.107
4.484
162,806
+0.24(+5.58%)
Jan 07, 2009
4.440
4.572
4.230
4.247
173,226
-0.31(-6.74%)
Jan 06, 2009
4.344
4.581
4.309
4.554
202,635
+0.25(+5.70%)
Jan 05, 2009
3.984
4.309
3.984
4.309
202,702
+0.22(+5.36%)
Jan 02, 2009
4.379
4.379
3.791
4.089
0
-0.18(-4.12%)
Jan 01, 2009
3.756
4.265
3.756
4.265
0
+0.00(+0.00%)
Dec 31, 2008
3.756
4.265
3.756
4.265
217,019
+0.50(+13.29%)
Dec 30, 2008
3.378
3.914
3.370
3.765
271,741
+0.42(+12.60%)
Dec 29, 2008
3.168
3.378
3.142
3.343
193,491
+0.16(+4.96%)
Dec 26, 2008
3.089
3.440
2.992
3.185
297,724
+0.05(+1.68%)
Dec 24, 2008
3.159
3.484
3.080
3.133
231,014
-0.06(-1.92%)
Dec 23, 2008
3.659
3.659
3.177
3.194
688,014
-0.36(-10.12%)
Dec 22, 2008
3.844
3.905
3.466
3.554
435,795
-0.26(-6.90%)
Dec 19, 2008
3.808
3.905
3.510
3.817
337,822
+0.14(+3.82%)
Dec 18, 2008
3.615
3.844
3.519
3.677
449,509
+0.12(+3.46%)
Dec 17, 2008
3.466
3.598
3.431
3.554
384,810
+0.04(+1.25%)
Dec 16, 2008
3.563
3.738
3.493
3.510
361,487
+0.00(+0.00%)
Dec 15, 2008
3.800
3.817
3.440
3.510
138,479
-0.26(-6.98%)
Dec 12, 2008
3.501
3.773
3.457
3.773
229,997
+0.20(+5.65%)
Dec 11, 2008
3.659
3.879
3.519
3.572
146,840
-0.24(-6.22%)
Dec 10, 2008
3.668
3.949
3.510
3.808
146,540
+0.21(+5.85%)
Dec 09, 2008
4.405
4.405
3.422
3.598
224,390
-0.71(-16.50%)
Dec 08, 2008
3.747
4.309
3.686
4.309
213,475
+0.65(+17.75%)
Dec 05, 2008
3.317
3.677
3.133
3.659
197,345
+0.29(+8.59%)
Dec 04, 2008
3.273
3.536
3.238
3.370
185,081
+0.05(+1.59%)
Dec 03, 2008
3.387
3.493
3.273
3.317
181,740
-0.14(-4.06%)
Dec 02, 2008
3.203
3.457
2.992
3.457
218,767
+0.32(+10.06%)
Dec 01, 2008
4.160
4.160
3.106
3.142
173,371
-0.76(-19.55%)
Nov 28, 2008
3.703
3.949
3.703
3.905
66,271
+0.04(+1.14%)
Nov 26, 2008
3.536
3.861
3.440
3.861
175,343
+0.20(+5.52%)
Nov 25, 2008
3.554
3.659
3.247
3.659
259,021
+0.13(+3.73%)
Nov 24, 2008
3.273
3.528
3.124
3.528
213,731
+0.29(+8.94%)
Nov 21, 2008
3.063
3.291
2.764
3.238
330,085
+0.32(+10.81%)
Nov 20, 2008
2.712
3.300
2.650
2.922
307,443
+0.18(+6.39%)
Nov 19, 2008
3.071
3.115
2.694
2.747
286,863
-0.33(-10.83%)
Nov 18, 2008
3.238
3.352
2.922
3.080
194,238
-0.15(-4.62%)
Nov 17, 2008
3.414
3.431
3.194
3.229
172,241
-0.21(-6.12%)
Nov 14, 2008
3.572
3.699
3.378
3.440
149,784
-0.20(-5.54%)
Nov 13, 2008
3.256
3.677
2.984
3.642
125,585
+0.40(+12.47%)
Nov 12, 2008
3.493
3.510
3.150
3.238
85,377
-0.24(-6.82%)
Nov 11, 2008
3.414
3.624
3.291
3.475
86,060
+0.07(+2.06%)
Nov 10, 2008
3.510
3.598
3.335
3.405
98,830
-0.08(-2.27%)
Nov 07, 2008
3.651
3.651
3.352
3.484
208,208
-0.13(-3.64%)
Nov 06, 2008
3.738
3.808
3.519
3.615
98,927
-0.17(-4.41%)
Nov 05, 2008
4.089
4.151
3.773
3.782
110,869
-0.36(-8.69%)
Nov 04, 2008
4.388
4.388
4.037
4.142
135,704
-0.23(-5.22%)
Nov 03, 2008
4.554
4.598
4.274
4.370
106,319
-0.19(-4.23%)
Oct 31, 2008
4.274
4.686
4.212
4.563
160,673
+0.27(+6.34%)
Oct 30, 2008
4.002
4.353
3.923
4.291
92,454
+0.42(+10.88%)
Oct 29, 2008
4.274
4.388
3.615
3.870
116,486
+0.14(+3.76%)
Oct 28, 2008
3.554
3.800
3.229
3.730
289,251
+0.26(+7.59%)
Oct 27, 2008
4.019
4.124
3.291
3.466
255,567
-0.61(-14.87%)
Oct 24, 2008
3.896
4.177
3.896
4.072
125,088
-0.23(-5.31%)
Oct 23, 2008
4.107
4.405
4.002
4.300
216,279
+0.16(+3.81%)
Oct 22, 2008
4.195
4.379
4.081
4.142
90,259
-0.18(-4.07%)
Oct 21, 2008
4.607
4.695
4.282
4.317
113,376
-0.32(-6.99%)
Oct 20, 2008
4.300
4.642
4.081
4.642
114,050
+0.36(+8.40%)
Oct 17, 2008
4.072
4.388
4.072
4.282
206,142
+0.05(+1.24%)
Oct 16, 2008
4.054
4.458
3.545
4.230
310,154
+0.04(+0.84%)
Oct 15, 2008
4.554
4.563
4.186
4.195
170,578
-0.48(-10.32%)
Oct 14, 2008
5.019
5.019
4.423
4.677
119,922
-0.15(-3.09%)
Oct 13, 2008
4.826
4.870
4.405
4.826
178,053
+0.32(+7.00%)
Oct 10, 2008
4.291
4.844
3.756
4.511
335,042
+0.16(+3.63%)
Oct 09, 2008
5.011
5.370
4.300
4.353
217,950
-0.62(-12.52%)
Oct 08, 2008
4.941
5.449
4.870
4.976
232,502
-0.15(-2.91%)
Oct 07, 2008
5.362
5.502
5.125
5.125
136,664
-0.24(-4.42%)
Oct 06, 2008
5.379
5.467
4.932
5.362
184,360
-0.18(-3.32%)
Oct 03, 2008
5.774
5.897
5.511
5.546
163,672
-0.22(-3.81%)
Oct 02, 2008
6.248
6.362
5.713
5.765
200,749
-0.40(-6.54%)
Oct 01, 2008
6.353
6.476
5.879
6.169
244,370
-0.22(-3.43%)
Sep 30, 2008
6.555
6.573
6.213
6.388
385,501
-0.16(-2.41%)
Sep 29, 2008
6.827
7.064
6.511
6.546
261,405
-0.50(-7.10%)
Sep 26, 2008
6.660
7.055
6.424
7.047
0
+0.28(+4.15%)
Sep 25, 2008
6.696
7.047
6.696
6.766
109,190
+0.02(+0.26%)
Sep 24, 2008
6.968
7.178
6.739
6.748
131,932
-0.15(-2.16%)
Sep 23, 2008
7.117
7.450
6.880
6.897
133,588
-0.32(-4.38%)
Sep 22, 2008
7.152
7.424
6.959
7.213
315,686
-0.09(-1.20%)
Sep 19, 2008
6.371
7.319
6.371
7.301
0
+0.57(+8.47%)
Sep 18, 2008
6.371
7.354
6.248
6.731
1,354,122
+0.54(+8.79%)
Sep 17, 2008
6.230
6.538
5.836
6.187
180,838
-0.25(-3.95%)
Sep 16, 2008
5.800
6.582
5.572
6.441
215,824
-0.04(-0.68%)
Sep 15, 2008
6.590
6.783
6.459
6.485
106,125
-0.41(-5.98%)
Sep 12, 2008
6.976
7.020
6.652
6.897
92,082
-0.12(-1.75%)
Sep 11, 2008
6.976
7.020
6.722
7.020
197,028
-0.05(-0.74%)
Sep 10, 2008
6.801
7.178
6.766
7.073
219,009
+0.39(+5.77%)
Sep 09, 2008
6.889
7.055
6.678
6.687
172,381
-0.20(-2.93%)
Sep 08, 2008
6.406
6.889
6.406
6.889
224,478
+0.32(+4.81%)
Sep 05, 2008
6.573
6.608
6.318
6.573
0
-0.04(-0.66%)
Sep 04, 2008
6.573
6.862
6.459
6.617
230,154
+0.03(+0.40%)
Sep 03, 2008
6.362
6.713
6.248
6.590
161,477
+0.24(+3.73%)
Sep 02, 2008
6.678
6.836
6.239
6.353
161,854
-0.16(-2.43%)
Aug 29, 2008
6.511
6.582
6.424
6.511
153,652
-0.06(-0.93%)
Aug 28, 2008
6.582
6.643
6.503
6.573
200,153
-0.01(-0.13%)
Aug 27, 2008
6.064
6.582
6.064
6.582
578,503
+0.53(+8.70%)
Aug 26, 2008
5.985
6.081
5.853
6.055
115,979
+0.06(+1.02%)
Aug 25, 2008
6.169
6.187
5.906
5.994
156,669
-0.21(-3.39%)
Aug 22, 2008
6.081
6.222
6.055
6.204
130,041
+0.17(+2.76%)
Aug 21, 2008
6.055
6.108
5.923
6.037
126,144
-0.11(-1.71%)
Aug 20, 2008
6.187
6.441
6.029
6.143
144,396
+0.02(+0.29%)
Aug 19, 2008
6.301
6.301
5.967
6.125
332,816
-0.18(-2.92%)
Aug 18, 2008
6.450
6.546
6.257
6.309
151,798
-0.08(-1.24%)
Aug 15, 2008
6.397
6.582
6.160
6.388
0
+0.00(+0.00%)
Aug 14, 2008
6.160
6.441
5.976
6.388
159,833
+0.25(+4.15%)
Aug 13, 2008
6.073
6.222
6.020
6.134
252,156
+0.08(+1.30%)
Aug 12, 2008
6.055
6.467
6.002
6.055
429,158
+0.00(+0.00%)
Aug 11, 2008
5.915
6.257
5.836
6.055
388,555
+0.15(+2.53%)
Aug 08, 2008
5.581
5.994
5.581
5.906
302,021
+0.26(+4.67%)
Aug 07, 2008
5.739
5.783
5.616
5.643
240,491
-0.17(-2.87%)
Aug 06, 2008
5.809
5.915
5.730
5.809
240,974
+0.00(+0.00%)
Aug 05, 2008
5.765
5.879
5.704
5.809
515,563
+0.10(+1.69%)
Aug 04, 2008
6.046
6.046
5.695
5.713
364,288
-0.25(-4.12%)
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.