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
D.R.Horton
(NY:
DHI
)
144.62
+1.80 (+1.26%)
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
9.693
10.00
9.658
9.906
5,960,650
+0.17(+1.76%)
Jul 30, 2009
9.693
9.906
9.376
9.735
8,470,215
+0.19(+1.97%)
Jul 29, 2009
9.641
9.718
9.393
9.547
7,157,618
-0.20(-2.02%)
Jul 28, 2009
9.581
9.872
9.496
9.744
7,209,011
+0.03(+0.26%)
Jul 27, 2009
9.351
9.846
9.231
9.718
12,449,129
+0.21(+2.16%)
Jul 24, 2009
9.411
9.599
9.197
9.513
823
-0.03(-0.36%)
Jul 23, 2009
9.000
9.735
8.898
9.547
14,502,056
+0.68(+7.61%)
Jul 22, 2009
8.342
8.940
8.308
8.872
8,285,362
+0.47(+5.60%)
Jul 21, 2009
8.624
8.701
8.257
8.402
5,377,172
-0.18(-2.09%)
Jul 20, 2009
8.522
8.744
8.402
8.581
11,079,337
+0.12(+1.41%)
Jul 17, 2009
8.308
8.641
8.282
8.462
8,847,581
+0.22(+2.70%)
Jul 16, 2009
7.992
8.291
7.889
8.240
9,346,041
+0.23(+2.88%)
Jul 15, 2009
7.915
8.086
7.752
8.009
12,262,264
+0.42(+5.52%)
Jul 14, 2009
7.291
7.616
7.180
7.590
8,679,872
+0.30(+4.10%)
Jul 13, 2009
7.180
7.308
7.111
7.291
10,802,437
+0.03(+0.35%)
Jul 10, 2009
7.376
7.410
7.069
7.265
6,464,779
-0.16(-2.19%)
Jul 09, 2009
7.248
7.522
7.205
7.428
7,674,824
+0.25(+3.45%)
Jul 08, 2009
7.291
7.316
7.060
7.180
14,682,173
-0.08(-1.06%)
Jul 07, 2009
7.504
7.599
7.222
7.257
10,994,487
-0.24(-3.19%)
Jul 06, 2009
7.701
7.846
7.402
7.496
10,783,172
-0.28(-3.63%)
Jul 02, 2009
7.906
7.932
7.778
7.778
8,002,461
-0.21(-2.57%)
Jul 01, 2009
7.966
8.146
7.932
7.983
8,551,769
-0.02(-0.21%)
Jun 30, 2009
8.103
8.308
7.992
8.000
10,326,308
-0.15(-1.89%)
Jun 29, 2009
8.385
8.411
8.043
8.154
9,131,403
-0.05(-0.63%)
Jun 26, 2009
8.163
8.385
8.137
8.205
9,023,840
+0.03(+0.31%)
Jun 25, 2009
7.910
8.205
7.889
8.180
10,168,778
+0.38(+4.82%)
Jun 24, 2009
7.906
8.103
7.701
7.804
14,555,329
-0.02(-0.22%)
Jun 23, 2009
7.957
8.077
7.752
7.821
10,024,898
-0.03(-0.33%)
Jun 22, 2009
7.906
8.111
7.829
7.846
12,025,162
-0.18(-2.24%)
Jun 19, 2009
8.086
8.137
7.940
8.026
11,469,530
+0.04(+0.54%)
Jun 18, 2009
8.385
8.393
7.872
7.983
6,542,360
-0.29(-3.51%)
Jun 17, 2009
8.231
8.436
7.829
8.274
11,082,865
+0.15(+1.79%)
Jun 16, 2009
8.026
8.376
7.949
8.128
8,392,711
+0.10(+1.28%)
Jun 15, 2009
7.992
8.170
7.923
8.026
11,221,018
-0.15(-1.88%)
Jun 12, 2009
8.094
8.188
7.957
8.180
9,344,223
-0.02(-0.21%)
Jun 11, 2009
8.222
8.257
8.052
8.197
9,709,915
-0.03(-0.31%)
Jun 10, 2009
8.393
8.470
8.103
8.222
7,901,712
-0.06(-0.72%)
Jun 09, 2009
8.308
8.462
8.188
8.282
8,164,621
+0.03(+0.31%)
Jun 08, 2009
8.120
8.368
7.992
8.257
12,583,832
+0.38(+4.89%)
Jun 05, 2009
8.274
8.274
7.821
7.872
11,215,233
-0.17(-2.13%)
Jun 04, 2009
7.838
8.154
7.735
8.043
8,587,299
+0.21(+2.73%)
Jun 03, 2009
8.154
8.205
7.701
7.829
9,484,536
-0.40(-4.88%)
Jun 02, 2009
7.898
8.402
7.872
8.231
11,679,594
+0.32(+4.11%)
Jun 01, 2009
7.957
8.188
7.769
7.906
11,899,729
+0.03(+0.43%)
May 29, 2009
7.513
7.992
7.496
7.872
13,162,453
+0.44(+5.98%)
May 28, 2009
8.026
8.128
7.291
7.428
19,297,270
-0.45(-5.75%)
May 27, 2009
8.128
8.581
7.863
7.881
13,423,598
-0.21(-2.64%)
May 26, 2009
7.590
8.201
7.590
8.094
9,853,122
+0.39(+5.11%)
May 22, 2009
7.838
7.932
7.581
7.701
6,660,355
-0.12(-1.53%)
May 21, 2009
8.086
8.167
7.658
7.821
10,477,745
-0.43(-5.18%)
May 20, 2009
8.684
8.923
8.163
8.248
14,196,399
-0.26(-3.11%)
May 19, 2009
8.111
8.718
8.111
8.513
17,844,142
+0.15(+1.84%)
May 18, 2009
7.940
8.419
7.710
8.359
14,769,490
+0.68(+8.79%)
May 15, 2009
7.812
8.146
7.616
7.684
11,151,733
-0.15(-1.86%)
May 14, 2009
7.727
8.103
7.462
7.829
14,293,828
+0.12(+1.55%)
May 13, 2009
7.949
7.992
7.658
7.710
14,290,275
-0.39(-4.85%)
May 12, 2009
8.453
8.667
7.915
8.103
12,699,073
-0.30(-3.56%)
May 11, 2009
8.402
8.727
8.171
8.402
12,799,167
-0.15(-1.70%)
May 08, 2009
8.633
8.752
8.111
8.547
17,958,436
-0.46(-5.12%)
May 07, 2009
9.120
9.188
8.039
9.009
31,398,940
-0.21(-2.32%)
May 06, 2009
10.04
10.45
9.103
9.222
26,534,496
-1.33(-12.63%)
May 05, 2009
10.91
11.36
10.09
10.56
18,202,916
-0.97(-8.45%)
May 04, 2009
11.44
11.53
11.32
11.53
12,489,658
+0.97(+9.14%)
May 01, 2009
11.10
11.32
10.40
10.56
10,044,890
-0.59(-5.29%)
Apr 30, 2009
11.27
11.43
10.87
11.15
14,587,303
+0.06(+0.54%)
Apr 29, 2009
11.12
11.46
10.81
11.09
9,996,572
+0.14(+1.25%)
Apr 28, 2009
10.80
11.25
10.55
10.96
10,754,608
-0.03(-0.23%)
Apr 27, 2009
10.85
11.74
10.67
10.98
15,499,512
-0.12(-1.08%)
Apr 24, 2009
10.38
11.23
10.15
11.10
15,237,989
+0.84(+8.16%)
Apr 23, 2009
10.30
10.63
9.624
10.27
10,504,890
-0.01(-0.08%)
Apr 22, 2009
10.09
10.75
9.778
10.27
12,110,824
+0.13(+1.26%)
Apr 21, 2009
9.428
10.18
9.197
10.15
11,004,188
+0.66(+6.94%)
Apr 20, 2009
10.20
10.37
9.351
9.487
9,388,235
-1.06(-10.05%)
Apr 17, 2009
9.932
10.78
9.923
10.55
12,127,001
+0.63(+6.38%)
Apr 16, 2009
9.650
10.12
9.188
9.915
11,421,252
+0.38(+3.94%)
Apr 15, 2009
8.718
9.838
8.718
9.539
15,080,272
+0.73(+8.24%)
Apr 14, 2009
9.188
9.359
8.693
8.812
6,986,247
-0.35(-3.82%)
Apr 13, 2009
8.975
9.265
8.693
9.163
5,963,725
+0.07(+0.75%)
Apr 09, 2009
8.684
9.180
8.547
9.094
9,805,600
+0.73(+8.68%)
Apr 08, 2009
9.376
9.376
7.966
8.368
19,105,378
-0.35(-4.02%)
Apr 07, 2009
9.154
9.197
8.547
8.718
8,941,750
-0.69(-7.36%)
Apr 06, 2009
9.658
9.881
9.094
9.411
15,265,116
-0.44(-4.51%)
Apr 03, 2009
9.282
9.915
9.052
9.855
11,842,819
+0.46(+4.91%)
Apr 02, 2009
8.966
9.530
8.966
9.393
14,441,290
+0.74(+8.49%)
Apr 01, 2009
7.992
8.778
7.940
8.658
12,528,382
+0.37(+4.43%)
Mar 31, 2009
8.838
8.838
8.103
8.291
13,348,246
-0.32(-3.67%)
Mar 30, 2009
8.932
8.932
8.436
8.607
11,955,021
-0.74(-7.87%)
Mar 26, 2009
8.735
9.436
8.735
9.342
14,464,810
+0.74(+8.65%)
Mar 25, 2009
8.291
9.291
8.103
8.599
22,124,582
+0.47(+5.78%)
Mar 24, 2009
8.248
8.624
8.094
8.128
13,945,681
-0.32(-3.84%)
Mar 23, 2009
7.966
8.470
7.923
8.453
13,432,602
+1.30(+18.16%)
Mar 20, 2009
7.624
7.633
7.060
7.154
13,754,915
-0.84(-10.48%)
Mar 19, 2009
7.906
8.291
7.530
7.992
16,046,261
+0.24(+3.09%)
Mar 18, 2009
7.197
8.034
6.624
7.752
18,100,622
+0.56(+7.72%)
Mar 17, 2009
7.094
80.13
6.496
7.197
14,150,439
+0.33(+4.86%)
Mar 16, 2009
7.368
7.436
6.821
6.863
10,115,775
-0.39(-5.42%)
Mar 13, 2009
7.402
7.410
6.795
7.257
0
+0.07(+0.95%)
Mar 12, 2009
6.692
7.257
6.513
7.188
10,150,587
+0.34(+4.99%)
Mar 11, 2009
6.846
7.043
6.658
6.846
7,133,804
+0.09(+1.39%)
Mar 10, 2009
5.983
6.812
5.983
6.752
15,583,918
+0.86(+14.66%)
Mar 09, 2009
5.701
6.368
5.658
5.889
10,166,537
-0.03(-0.58%)
Mar 06, 2009
6.069
6.205
5.744
5.923
0
-0.07(-1.14%)
Mar 05, 2009
6.325
6.393
5.915
5.992
14,546,632
-0.59(-8.96%)
Mar 04, 2009
6.385
6.744
6.197
6.581
14,035,012
-0.30(-4.35%)
Mar 02, 2009
7.017
7.410
6.838
6.881
12,181,194
-0.34(-4.73%)
Feb 27, 2009
7.154
7.675
7.051
7.222
0
-0.02(-0.24%)
Feb 26, 2009
7.787
8.034
7.120
7.240
11,582,089
-0.38(-4.94%)
Feb 25, 2009
7.436
7.893
7.103
7.616
17,217,112
+0.01(+0.11%)
Feb 24, 2009
6.932
8.017
6.915
7.607
15,613,842
+0.76(+11.11%)
Feb 23, 2009
6.692
7.171
6.633
6.846
13,244,930
+0.33(+5.12%)
Feb 20, 2009
6.171
6.718
6.137
6.513
17,692,008
+0.07(+1.06%)
Feb 19, 2009
7.496
7.496
6.402
6.445
17,930,846
-0.77(-10.66%)
Feb 18, 2009
7.701
7.957
7.128
7.214
19,451,558
-0.41(-5.38%)
Feb 17, 2009
7.205
7.821
7.103
7.624
18,596,290
-0.03(-0.45%)
Feb 13, 2009
7.188
7.769
6.949
7.658
18,857,690
+0.42(+5.79%)
Feb 12, 2009
6.923
7.316
6.633
7.240
15,603,950
-0.02(-0.24%)
Feb 11, 2009
7.111
7.547
6.829
7.257
17,485,884
+0.27(+3.92%)
Feb 10, 2009
7.564
8.034
6.855
6.983
17,561,400
-0.74(-9.52%)
Feb 09, 2009
8.197
8.205
7.436
7.718
14,453,209
-0.09(-1.20%)
Feb 06, 2009
6.915
8.385
6.889
7.812
28,120,048
+0.91(+13.26%)
Feb 05, 2009
6.410
7.000
6.410
6.898
17,127,218
+0.47(+7.31%)
Feb 04, 2009
6.257
6.812
6.239
6.428
17,127,956
+0.09(+1.35%)
Feb 03, 2009
5.479
6.684
5.479
6.342
22,699,086
+1.12(+21.44%)
Feb 02, 2009
5.043
5.428
4.898
5.222
9,976,107
+0.13(+2.52%)
Jan 30, 2009
5.154
5.257
4.992
5.094
0
-0.17(-3.25%)
Jan 29, 2009
5.838
5.992
5.145
5.265
10,618,360
-0.73(-12.13%)
Jan 28, 2009
5.727
6.154
5.616
5.992
9,109,785
+0.52(+9.53%)
Jan 27, 2009
5.564
5.701
5.342
5.470
5,997,284
-0.07(-1.23%)
Jan 26, 2009
5.539
5.898
5.291
5.539
10,958,355
+0.09(+1.57%)
Jan 23, 2009
5.111
5.727
4.974
5.453
8,978,721
+0.27(+5.28%)
Jan 22, 2009
5.188
5.385
5.034
5.180
7,037,335
-0.22(-4.11%)
Jan 21, 2009
5.299
5.428
4.889
5.402
10,279,717
+0.21(+4.12%)
Jan 20, 2009
5.752
5.846
5.111
5.188
12,077,862
-0.61(-10.47%)
Jan 16, 2009
5.735
5.966
5.368
5.795
8,891,345
+0.15(+2.73%)
Jan 15, 2009
5.650
6.069
5.282
5.641
10,335,520
+0.03(+0.46%)
Jan 14, 2009
6.120
6.120
5.556
5.616
7,564,197
-0.54(-8.75%)
Jan 13, 2009
6.180
6.410
5.868
6.154
8,026,592
-0.03(-0.41%)
Jan 12, 2009
6.881
6.881
6.120
6.180
8,681,022
-0.56(-8.25%)
Jan 09, 2009
6.812
6.932
6.154
6.735
14,157,677
-0.23(-3.31%)
Jan 08, 2009
6.222
7.009
6.222
6.966
7,481,054
+0.50(+7.66%)
Jan 07, 2009
6.701
6.804
6.359
6.470
6,788,379
-0.37(-5.38%)
Jan 06, 2009
7.077
7.171
6.718
6.838
9,931,693
+0.00(+0.00%)
Jan 05, 2009
6.325
6.915
6.111
6.838
8,930,866
+0.56(+8.99%)
Jan 02, 2009
6.069
6.359
5.855
6.274
0
+0.23(+3.82%)
Jan 01, 2009
5.915
6.145
5.812
6.043
0
+0.00(+0.00%)
Dec 31, 2008
5.915
6.145
5.812
6.043
5,139,093
+0.07(+1.14%)
Dec 30, 2008
5.658
6.009
5.385
5.975
5,098,213
+0.40(+7.21%)
Dec 29, 2008
5.641
5.710
5.333
5.573
4,882,224
-0.05(-0.91%)
Dec 26, 2008
5.718
5.966
5.581
5.624
0
-0.15(-2.52%)
Dec 24, 2008
5.983
5.983
5.727
5.769
1,414,252
-0.08(-1.32%)
Dec 23, 2008
6.069
6.205
5.804
5.846
5,326,515
-0.18(-2.98%)
Dec 22, 2008
6.393
6.496
5.769
6.026
5,955,070
-0.33(-5.24%)
Dec 19, 2008
6.727
6.838
6.231
6.359
15,091,728
-0.20(-3.00%)
Dec 18, 2008
7.231
7.650
6.291
6.556
13,220,535
-0.62(-8.69%)
Dec 17, 2008
6.496
7.607
6.453
7.180
11,199,715
+0.52(+7.83%)
Dec 16, 2008
5.889
6.718
5.881
6.658
9,618,922
+0.66(+10.97%)
Dec 15, 2008
6.410
6.496
5.855
6.000
7,342,610
-0.65(-9.77%)
Dec 12, 2008
6.137
6.915
6.094
6.650
0
+0.21(+3.18%)
Dec 11, 2008
7.017
7.137
6.334
6.445
8,246,610
-0.68(-9.59%)
Dec 10, 2008
6.889
7.188
6.419
7.128
9,349,792
+0.49(+7.34%)
Dec 09, 2008
7.146
7.470
6.513
6.641
9,082,657
-0.62(-8.59%)
Dec 08, 2008
7.299
7.351
6.710
7.265
8,872,801
+0.28(+4.04%)
Dec 05, 2008
6.522
7.026
6.069
6.983
0
+0.30(+4.48%)
Dec 04, 2008
6.094
7.316
6.026
6.684
15,405,724
+0.46(+7.42%)
Dec 03, 2008
5.975
6.547
5.428
6.222
13,904,473
+0.55(+9.64%)
Dec 02, 2008
5.239
5.684
5.103
5.675
7,863,703
+0.53(+10.30%)
Dec 01, 2008
5.684
5.846
5.051
5.145
9,021,446
-0.73(-12.37%)
Nov 28, 2008
6.359
6.633
5.680
5.872
5,674,012
-0.56(-8.64%)
Nov 26, 2008
5.710
6.923
5.479
6.428
18,416,002
+0.53(+8.99%)
Nov 25, 2008
4.487
6.359
4.487
5.898
25,127,290
+1.62(+38.00%)
Nov 24, 2008
3.761
4.547
3.633
4.274
10,904,788
+0.56(+15.21%)
Nov 21, 2008
4.103
4.103
3.239
3.710
16,386,367
-0.15(-3.98%)
Nov 20, 2008
4.060
4.487
3.804
3.863
9,069,919
-0.22(-5.44%)
Nov 19, 2008
4.633
4.701
4.069
4.086
11,838,192
-0.67(-14.03%)
Nov 18, 2008
4.906
5.077
4.504
4.752
9,340,179
-0.18(-3.64%)
Nov 17, 2008
4.855
5.137
4.752
4.932
8,994,614
-0.02(-0.35%)
Nov 14, 2008
4.966
5.616
4.744
4.949
0
-0.24(-4.61%)
Nov 13, 2008
4.786
5.188
4.239
5.188
14,457,288
+0.42(+8.78%)
Nov 12, 2008
5.257
5.257
4.701
4.769
9,674,767
-0.64(-11.85%)
Nov 11, 2008
5.197
5.573
5.009
5.410
8,129,794
+0.08(+1.44%)
Nov 10, 2008
6.069
6.103
5.248
5.333
8,276,367
-0.55(-9.30%)
Nov 07, 2008
6.205
6.308
5.684
5.881
12,246,925
-0.38(-6.01%)
Nov 06, 2008
5.881
6.291
5.624
6.257
18,395,836
+0.44(+7.49%)
Nov 05, 2008
5.710
6.804
5.607
5.821
14,335,855
-0.05(-0.87%)
Nov 04, 2008
5.992
6.171
5.701
5.872
10,420,073
+0.16(+2.84%)
Nov 03, 2008
6.522
6.590
5.598
5.710
11,913,341
-0.60(-9.49%)
Oct 31, 2008
5.445
6.308
5.316
6.308
0
+0.77(+13.89%)
Oct 30, 2008
5.214
5.684
5.154
5.539
15,455,135
+0.44(+8.72%)
Oct 29, 2008
4.385
5.410
4.274
5.094
18,878,966
+0.68(+15.50%)
Oct 28, 2008
4.205
4.667
3.701
4.410
12,962,312
+0.39(+9.79%)
Oct 27, 2008
4.154
4.521
3.992
4.017
11,810,722
-0.32(-7.30%)
Oct 24, 2008
3.923
4.778
3.863
4.333
17,091,288
-0.05(-1.17%)
Oct 23, 2008
5.590
5.692
3.923
4.385
29,023,346
-1.16(-20.96%)
Oct 22, 2008
5.667
6.094
5.428
5.547
13,117,887
-0.25(-4.28%)
Oct 21, 2008
5.949
6.274
5.786
5.795
9,388,606
-0.36(-5.83%)
Oct 20, 2008
5.940
6.214
5.735
6.154
9,696,943
+0.37(+6.35%)
Oct 17, 2008
5.829
6.069
5.658
5.786
0
-0.52(-8.27%)
Oct 16, 2008
6.145
6.462
5.530
6.308
19,332,594
+0.05(+0.82%)
Oct 15, 2008
6.735
6.889
6.026
6.257
14,131,836
-0.76(-10.84%)
Oct 14, 2008
7.829
7.898
6.641
7.017
13,980,254
-0.32(-4.42%)
Oct 13, 2008
7.915
8.026
7.017
7.342
13,090,625
+0.05(+0.70%)
Oct 10, 2008
6.504
7.419
6.137
7.291
22,431,874
+0.34(+4.92%)
Oct 09, 2008
8.684
8.684
6.778
6.949
17,670,458
-1.38(-16.53%)
Oct 08, 2008
7.624
8.958
7.513
8.325
21,519,628
-0.04(-0.51%)
Oct 07, 2008
8.992
9.163
8.205
8.368
15,098,522
-0.68(-7.47%)
Oct 06, 2008
9.017
9.291
8.316
9.043
16,253,053
-0.42(-4.43%)
Oct 03, 2008
10.60
10.80
9.342
9.462
0
-0.86(-8.36%)
Oct 02, 2008
11.22
11.43
10.22
10.33
10,410,472
-1.03(-9.04%)
Oct 01, 2008
10.72
11.45
10.59
11.35
10,461,019
+0.22(+2.00%)
Sep 30, 2008
10.44
11.21
9.992
11.13
9,994,440
+0.79(+7.60%)
Sep 29, 2008
11.62
11.68
10.01
10.34
17,369,692
-1.46(-12.38%)
Sep 26, 2008
11.30
11.84
11.29
11.80
0
-0.09(-0.79%)
Sep 25, 2008
11.44
11.97
11.15
11.90
13,094,584
+0.63(+5.61%)
Sep 24, 2008
10.77
11.39
10.45
11.27
9,864,330
+0.65(+6.12%)
Sep 23, 2008
10.76
11.26
10.38
10.62
12,303,524
-0.11(-1.04%)
Sep 22, 2008
12.95
12.95
10.64
10.73
13,535,788
-2.13(-16.56%)
Sep 19, 2008
12.50
13.21
11.99
12.86
0
+1.24(+10.67%)
Sep 18, 2008
10.86
11.81
9.308
11.62
25,954,122
+1.20(+11.48%)
Sep 17, 2008
10.70
11.09
10.07
10.42
14,985,518
-0.55(-4.99%)
Sep 16, 2008
10.35
11.17
9.949
10.97
14,804,195
+0.24(+2.23%)
Sep 15, 2008
11.12
11.69
10.66
10.73
13,553,023
-1.15(-9.71%)
Sep 12, 2008
11.45
12.30
11.36
11.88
0
+0.19(+1.61%)
Sep 11, 2008
10.97
11.75
10.78
11.69
12,565,627
+0.39(+3.48%)
Sep 10, 2008
11.03
11.68
10.74
11.30
15,072,008
+0.33(+3.04%)
Sep 09, 2008
11.56
11.95
10.64
10.97
18,461,984
-1.09(-9.07%)
Sep 08, 2008
11.95
12.24
11.15
12.06
23,803,916
+1.31(+12.16%)
Sep 05, 2008
10.23
10.82
9.812
10.75
0
+0.45(+4.40%)
Sep 04, 2008
10.73
10.79
10.08
10.30
8,949,059
-0.73(-6.59%)
Sep 03, 2008
10.92
11.11
10.59
11.03
6,935,424
+0.03(+0.23%)
Sep 02, 2008
11.03
11.64
10.73
11.00
11,689,814
+0.35(+3.29%)
Aug 29, 2008
10.45
10.88
10.30
10.65
0
+0.23(+2.22%)
Aug 28, 2008
9.975
10.55
9.915
10.42
9,221,746
+0.45(+4.55%)
Aug 27, 2008
9.496
9.992
9.419
9.966
8,138,388
+0.61(+6.48%)
Aug 26, 2008
9.214
9.675
9.188
9.359
5,768,107
-0.03(-0.36%)
Aug 25, 2008
9.496
9.761
9.327
9.393
5,510,646
-0.31(-3.17%)
Aug 22, 2008
10.02
10.03
9.265
9.701
0
-0.04(-0.44%)
Aug 21, 2008
8.958
9.804
8.898
9.744
8,321,019
+0.57(+6.24%)
Aug 20, 2008
9.214
9.274
8.889
9.171
6,168,698
+0.03(+0.28%)
Aug 19, 2008
9.214
9.385
8.906
9.146
7,208,030
-0.25(-2.64%)
Aug 18, 2008
10.05
10.14
9.317
9.393
7,543,022
-0.63(-6.31%)
Aug 15, 2008
9.983
10.63
9.983
10.03
0
+0.11(+1.12%)
Aug 14, 2008
9.419
10.09
9.197
9.915
7,443,371
+0.47(+4.98%)
Aug 13, 2008
9.744
9.923
9.146
9.445
9,892,631
-0.31(-3.16%)
Aug 12, 2008
10.44
10.62
9.607
9.752
8,881,300
-0.68(-6.55%)
Aug 11, 2008
10.27
11.13
10.18
10.44
9,489,290
+0.15(+1.41%)
Aug 08, 2008
9.479
10.56
9.411
10.29
10,410,701
+0.74(+7.79%)
Aug 07, 2008
9.487
9.915
9.274
9.547
13,050,336
-0.23(-2.36%)
Aug 06, 2008
9.505
9.966
9.094
9.778
9,875,757
+0.21(+2.23%)
Aug 05, 2008
9.556
9.872
9.128
9.564
10,699,803
-0.03(-0.27%)
Aug 04, 2008
9.436
9.795
9.222
9.590
8,902,545
-0.01(-0.09%)
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.