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
Istar Financial Inc
(NY:
STAR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 2023
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, 2012
5.825
5.878
5.799
5.843
974,590
-0.01(-0.15%)
Jul 30, 2012
5.791
5.869
5.738
5.851
618,230
+0.09(+1.51%)
Jul 27, 2012
5.878
5.912
5.756
5.765
936,475
-0.16(-2.64%)
Jul 26, 2012
5.921
5.956
5.851
5.921
551,573
+0.06(+1.04%)
Jul 25, 2012
5.930
5.930
5.817
5.860
402,086
-0.01(-0.15%)
Jul 24, 2012
5.930
5.973
5.834
5.869
673,228
-0.06(-1.03%)
Jul 23, 2012
5.860
6.034
5.799
5.930
1,079,787
-0.03(-0.58%)
Jul 20, 2012
5.738
5.965
5.678
5.965
860,379
+0.20(+3.47%)
Jul 19, 2012
5.965
6.095
5.756
5.765
308,174
-0.18(-3.07%)
Jul 18, 2012
5.965
6.025
5.913
5.947
303,447
-0.03(-0.44%)
Jul 17, 2012
5.956
6.078
5.947
5.973
571,196
+0.05(+0.88%)
Jul 16, 2012
5.886
5.930
5.791
5.921
489,287
+0.01(+0.15%)
Jul 13, 2012
5.756
5.956
5.738
5.912
374,751
+0.17(+3.03%)
Jul 12, 2012
5.747
5.860
5.704
5.738
422,982
-0.09(-1.49%)
Jul 11, 2012
5.921
5.921
5.738
5.825
542,006
-0.10(-1.76%)
Jul 10, 2012
5.773
5.956
5.721
5.930
852,647
+0.21(+3.65%)
Jul 09, 2012
5.704
5.747
5.604
5.721
741,553
-0.02(-0.30%)
Jul 06, 2012
5.808
5.930
5.704
5.738
1,133,509
-0.15(-2.51%)
Jul 05, 2012
5.817
5.973
5.817
5.886
386,952
+0.04(+0.74%)
Jul 03, 2012
5.782
5.912
5.773
5.843
428,316
+0.03(+0.60%)
Jul 02, 2012
5.652
5.817
5.556
5.808
570,886
+0.20(+3.57%)
Jun 29, 2012
5.512
5.617
5.452
5.608
694,975
+0.23(+4.37%)
Jun 28, 2012
5.286
5.408
5.286
5.373
460,819
+0.02(+0.32%)
Jun 27, 2012
5.312
5.425
5.269
5.356
455,409
+0.07(+1.32%)
Jun 26, 2012
5.260
5.373
5.225
5.286
319,660
+0.06(+1.16%)
Jun 25, 2012
5.225
5.260
5.173
5.225
409,675
-0.05(-0.99%)
Jun 22, 2012
5.252
5.378
5.234
5.278
783,294
+0.05(+1.00%)
Jun 21, 2012
5.269
5.321
5.165
5.225
534,074
-0.06(-1.15%)
Jun 20, 2012
5.252
5.339
5.199
5.286
400,682
+0.02(+0.33%)
Jun 19, 2012
5.147
5.330
5.130
5.269
922,432
+0.15(+2.89%)
Jun 18, 2012
5.060
5.173
5.043
5.121
492,341
+0.01(+0.17%)
Jun 15, 2012
5.156
5.173
5.095
5.112
1,949,318
+0.00(+0.00%)
Jun 14, 2012
4.999
5.112
4.982
5.112
637,452
+0.11(+2.26%)
Jun 13, 2012
5.121
5.186
4.973
4.999
544,558
-0.15(-2.87%)
Jun 12, 2012
5.017
5.217
4.973
5.147
747,955
+0.16(+3.14%)
Jun 11, 2012
5.165
5.165
4.991
4.991
542,452
-0.09(-1.71%)
Jun 08, 2012
4.999
5.086
4.956
5.078
372,385
+0.05(+1.04%)
Jun 07, 2012
5.147
5.217
5.008
5.026
507,919
-0.02(-0.34%)
Jun 06, 2012
4.869
5.052
4.861
5.043
605,068
+0.21(+4.32%)
Jun 05, 2012
4.747
4.852
4.669
4.834
686,087
+0.05(+1.09%)
Jun 04, 2012
4.869
4.886
4.773
4.782
548,364
-0.07(-1.43%)
Jun 01, 2012
4.799
4.930
4.799
4.852
1,096,929
-0.08(-1.59%)
May 31, 2012
4.930
5.017
4.860
4.930
1,854,078
+0.00(+0.00%)
May 30, 2012
4.939
5.008
4.886
4.930
872,645
-0.10(-1.90%)
May 29, 2012
4.999
5.034
4.939
5.026
664,642
+0.07(+1.40%)
May 25, 2012
5.026
5.034
4.939
4.956
451,131
-0.09(-1.72%)
May 24, 2012
5.104
5.104
4.947
5.043
657,909
-0.08(-1.53%)
May 23, 2012
5.026
5.130
4.904
5.121
1,095,926
+0.02(+0.34%)
May 22, 2012
5.078
5.217
5.060
5.104
953,977
+0.02(+0.34%)
May 21, 2012
4.939
5.095
4.904
5.086
506,547
+0.15(+2.99%)
May 18, 2012
5.060
5.060
4.782
4.939
1,930,129
-0.06(-1.22%)
May 17, 2012
5.199
5.269
4.982
4.999
1,304,032
-0.18(-3.52%)
May 16, 2012
5.373
5.452
5.165
5.182
3,723,420
-0.19(-3.56%)
May 15, 2012
5.452
5.530
5.347
5.373
1,974,561
-0.05(-0.96%)
May 14, 2012
5.469
5.495
5.425
5.425
843,478
-0.10(-1.73%)
May 11, 2012
5.434
5.521
5.434
5.521
667,092
+0.02(+0.32%)
May 10, 2012
5.512
5.573
5.499
5.504
437,154
+0.03(+0.64%)
May 09, 2012
5.443
5.591
5.382
5.469
637,087
-0.04(-0.79%)
May 08, 2012
5.495
5.556
5.373
5.512
534,719
+0.01(+0.16%)
May 07, 2012
5.599
5.678
5.478
5.504
799,677
-0.13(-2.31%)
May 04, 2012
5.799
5.825
5.634
5.634
1,616,017
-0.21(-3.57%)
May 03, 2012
5.808
5.995
5.773
5.843
2,355,593
+0.03(+0.45%)
May 02, 2012
5.921
5.930
5.799
5.817
882,126
-0.15(-2.48%)
May 01, 2012
5.991
6.130
5.965
5.965
633,429
-0.05(-0.87%)
Apr 30, 2012
6.086
6.147
5.973
6.017
1,277,187
-0.09(-1.42%)
Apr 27, 2012
6.251
6.304
6.060
6.104
953,122
-0.19(-3.04%)
Apr 26, 2012
6.130
6.295
6.130
6.295
808,700
+0.14(+2.26%)
Apr 25, 2012
6.234
6.304
6.121
6.156
373,327
+0.01(+0.14%)
Apr 24, 2012
6.060
6.191
6.034
6.147
351,280
+0.06(+1.00%)
Apr 23, 2012
6.008
6.130
5.938
6.086
480,585
-0.02(-0.28%)
Apr 20, 2012
6.156
6.217
6.086
6.104
589,956
+0.02(+0.29%)
Apr 19, 2012
6.138
6.199
6.069
6.086
514,653
-0.04(-0.71%)
Apr 18, 2012
6.182
6.243
6.069
6.130
648,293
-0.11(-1.81%)
Apr 17, 2012
6.269
6.364
6.234
6.243
479,851
+0.02(+0.28%)
Apr 16, 2012
6.278
6.321
6.156
6.225
433,032
-0.03(-0.56%)
Apr 13, 2012
6.165
6.278
6.060
6.260
941,590
+0.06(+0.98%)
Apr 12, 2012
6.173
6.260
6.112
6.199
781,725
+0.03(+0.56%)
Apr 11, 2012
6.251
6.278
6.121
6.165
699,471
+0.01(+0.14%)
Apr 10, 2012
6.234
6.269
6.051
6.156
1,383,668
-0.07(-1.12%)
Apr 09, 2012
6.165
6.312
6.130
6.225
668,058
-0.08(-1.24%)
Apr 05, 2012
6.338
6.364
6.251
6.304
558,226
-0.09(-1.36%)
Apr 04, 2012
6.364
6.486
6.304
6.391
606,604
-0.08(-1.21%)
Apr 03, 2012
6.521
6.521
6.425
6.469
582,974
-0.05(-0.80%)
Apr 02, 2012
6.286
6.538
6.278
6.521
801,175
+0.22(+3.45%)
Mar 30, 2012
6.443
6.443
6.260
6.304
823,822
-0.08(-1.23%)
Mar 29, 2012
6.286
6.399
6.251
6.382
525,340
+0.06(+0.96%)
Mar 28, 2012
6.408
6.434
6.304
6.321
564,532
-0.07(-1.09%)
Mar 27, 2012
6.573
6.660
6.391
6.391
692,282
-0.19(-2.91%)
Mar 26, 2012
6.556
6.669
6.530
6.582
412,304
+0.10(+1.61%)
Mar 23, 2012
6.399
6.521
6.321
6.478
434,536
+0.06(+0.95%)
Mar 22, 2012
6.469
6.512
6.304
6.417
496,333
-0.17(-2.51%)
Mar 21, 2012
6.599
6.686
6.564
6.582
458,388
-0.02(-0.26%)
Mar 20, 2012
6.556
6.860
6.469
6.599
1,595,860
-0.03(-0.39%)
Mar 19, 2012
6.304
6.695
6.260
6.625
1,136,425
+0.32(+5.10%)
Mar 16, 2012
6.338
6.434
6.304
6.304
897,772
+0.00(+0.00%)
Mar 15, 2012
6.156
6.304
6.069
6.304
493,098
+0.15(+2.40%)
Mar 14, 2012
6.304
6.391
6.138
6.156
606,809
-0.17(-2.61%)
Mar 13, 2012
6.130
6.338
6.086
6.321
504,238
+0.26(+4.30%)
Mar 12, 2012
6.182
6.182
6.008
6.060
399,668
-0.09(-1.41%)
Mar 09, 2012
6.095
6.330
6.069
6.147
706,520
+0.05(+0.86%)
Mar 08, 2012
6.130
6.156
6.025
6.095
405,642
+0.03(+0.57%)
Mar 07, 2012
5.834
6.138
5.834
6.060
594,178
+0.27(+4.65%)
Mar 06, 2012
5.973
6.025
5.773
5.791
928,074
-0.30(-4.86%)
Mar 05, 2012
6.173
6.182
6.051
6.086
556,256
-0.13(-2.10%)
Mar 02, 2012
6.173
6.317
6.112
6.217
1,030,573
-0.02(-0.28%)
Mar 01, 2012
6.121
6.269
6.008
6.234
1,957,377
+0.10(+1.70%)
Feb 29, 2012
6.086
6.238
6.025
6.130
1,721,552
+0.04(+0.71%)
Feb 28, 2012
6.043
6.521
5.999
6.086
1,679,356
+0.03(+0.57%)
Feb 27, 2012
5.965
6.060
5.808
6.051
845,325
-0.01(-0.14%)
Feb 24, 2012
6.078
6.086
5.886
6.060
705,770
-0.03(-0.57%)
Feb 23, 2012
5.817
6.095
5.791
6.095
406,844
+0.28(+4.78%)
Feb 22, 2012
6.017
6.078
5.799
5.817
538,222
-0.23(-3.74%)
Feb 21, 2012
6.034
6.173
5.999
6.043
496,650
+0.02(+0.29%)
Feb 17, 2012
6.173
6.199
5.973
6.025
495,017
-0.09(-1.42%)
Feb 16, 2012
6.060
6.121
5.982
6.112
363,441
+0.03(+0.57%)
Feb 15, 2012
6.147
6.147
5.956
6.078
604,027
-0.02(-0.29%)
Feb 14, 2012
6.269
6.286
6.060
6.095
343,909
-0.22(-3.44%)
Feb 13, 2012
6.173
6.364
6.147
6.312
534,592
+0.26(+4.31%)
Feb 10, 2012
6.243
6.304
5.991
6.051
1,186,386
-0.30(-4.79%)
Feb 09, 2012
6.217
6.434
6.217
6.356
495,447
-0.09(-1.35%)
Feb 08, 2012
6.460
6.521
6.304
6.443
379,686
-0.03(-0.40%)
Feb 07, 2012
6.486
6.521
6.425
6.469
998,083
-0.02(-0.27%)
Feb 06, 2012
6.417
6.547
6.382
6.486
724,755
+0.03(+0.40%)
Feb 03, 2012
6.251
6.521
6.165
6.460
2,426,005
+0.31(+5.09%)
Feb 02, 2012
6.095
6.173
6.025
6.147
1,109,524
+0.07(+1.14%)
Feb 01, 2012
6.182
6.182
6.043
6.078
1,813,948
+0.01(+0.14%)
Jan 31, 2012
6.199
6.217
6.025
6.069
564,569
-0.04(-0.71%)
Jan 30, 2012
6.217
6.330
6.086
6.112
614,464
-0.20(-3.17%)
Jan 27, 2012
6.791
6.791
6.086
6.312
844,304
+0.07(+1.11%)
Jan 26, 2012
6.243
6.347
6.156
6.243
581,933
+0.04(+0.70%)
Jan 25, 2012
6.121
6.234
6.104
6.199
577,703
+0.04(+0.71%)
Jan 24, 2012
6.138
6.182
5.999
6.156
1,063,886
+0.01(+0.14%)
Jan 23, 2012
6.121
6.260
6.121
6.147
825,917
+0.02(+0.28%)
Jan 20, 2012
5.999
6.173
5.999
6.130
739,356
+0.11(+1.88%)
Jan 19, 2012
6.025
6.086
5.982
6.017
1,793,975
-0.01(-0.14%)
Jan 18, 2012
5.991
6.051
5.930
6.025
2,005,898
+0.03(+0.58%)
Jan 17, 2012
5.938
6.112
5.886
5.991
1,231,781
+0.13(+2.23%)
Jan 13, 2012
5.738
5.912
5.669
5.860
695,133
-0.01(-0.15%)
Jan 12, 2012
5.634
5.886
5.565
5.869
1,368,271
+0.23(+4.17%)
Jan 11, 2012
5.434
5.704
5.365
5.634
602,862
+0.17(+3.02%)
Jan 10, 2012
5.521
5.582
5.417
5.469
1,009,661
+0.03(+0.64%)
Jan 09, 2012
5.130
5.460
5.008
5.434
1,191,935
+0.29(+5.57%)
Jan 06, 2012
4.956
5.156
4.956
5.147
768,986
+0.21(+4.23%)
Jan 05, 2012
4.834
4.973
4.730
4.939
521,216
+0.05(+1.07%)
Jan 04, 2012
4.991
5.060
4.721
4.886
3,662,385
+0.29(+6.24%)
Dec 30, 2011
4.695
4.695
4.599
4.599
750,901
-0.10(-2.04%)
Dec 29, 2011
4.739
4.782
4.695
4.695
569,891
-0.03(-0.74%)
Dec 28, 2011
4.860
4.869
4.713
4.730
490,160
-0.13(-2.68%)
Dec 27, 2011
4.852
4.904
4.791
4.860
346,698
-0.02(-0.36%)
Dec 23, 2011
4.817
4.965
4.747
4.878
333,551
+0.03(+0.72%)
Dec 21, 2011
4.799
4.869
4.747
4.843
471,432
-0.01(-0.18%)
Dec 20, 2011
4.617
4.852
4.599
4.852
960,810
+0.33(+7.31%)
Dec 19, 2011
4.860
4.869
4.504
4.521
790,489
-0.31(-6.47%)
Dec 16, 2011
4.713
4.860
4.599
4.834
2,170,640
+0.17(+3.73%)
Dec 15, 2011
4.643
4.713
4.513
4.660
819,951
+0.11(+2.49%)
Dec 14, 2011
4.652
4.730
4.495
4.547
1,073,729
-0.17(-3.51%)
Dec 13, 2011
4.982
5.052
4.602
4.713
1,375,576
-0.21(-4.24%)
Dec 12, 2011
5.017
5.068
4.878
4.921
903,891
-0.22(-4.23%)
Dec 09, 2011
5.034
5.165
4.965
5.139
720,668
+0.10(+2.07%)
Dec 08, 2011
5.304
5.304
4.991
5.034
1,101,526
-0.34(-6.31%)
Dec 07, 2011
5.425
5.434
5.269
5.373
685,877
-0.11(-2.06%)
Dec 06, 2011
5.408
5.738
5.399
5.486
1,590,118
+0.08(+1.45%)
Dec 05, 2011
4.730
5.512
4.704
5.408
2,515,921
+0.77(+16.70%)
Dec 02, 2011
4.860
5.034
4.608
4.634
1,100,686
-0.13(-2.74%)
Dec 01, 2011
4.817
4.826
4.739
4.765
873,520
-0.07(-1.44%)
Nov 30, 2011
4.826
5.017
4.730
4.834
2,007,207
+0.20(+4.32%)
Nov 29, 2011
4.634
4.660
4.539
4.634
1,283,978
+0.03(+0.57%)
Nov 28, 2011
4.669
4.756
4.547
4.608
1,414,700
+0.18(+4.13%)
Nov 25, 2011
4.582
4.652
4.417
4.426
519,154
-0.17(-3.78%)
Nov 23, 2011
4.921
4.991
4.599
4.599
1,405,843
-0.40(-8.00%)
Nov 22, 2011
5.139
5.243
4.947
4.999
1,050,939
-0.17(-3.36%)
Nov 21, 2011
5.278
5.347
5.112
5.173
1,227,869
-0.26(-4.80%)
Nov 18, 2011
5.547
5.652
5.409
5.434
995,435
-0.10(-1.73%)
Nov 17, 2011
5.747
5.747
5.478
5.530
928,314
-0.08(-1.40%)
Nov 16, 2011
5.434
5.686
5.434
5.608
1,229,679
+0.09(+1.57%)
Nov 15, 2011
5.295
5.530
5.295
5.521
1,224,198
+0.17(+3.25%)
Nov 14, 2011
5.408
5.460
5.312
5.347
659,101
-0.11(-2.07%)
Nov 11, 2011
5.347
5.521
5.301
5.460
852,426
+0.21(+3.97%)
Nov 10, 2011
5.260
5.365
5.112
5.252
801,585
+0.09(+1.68%)
Nov 09, 2011
5.365
5.399
5.165
5.165
1,062,788
-0.34(-6.16%)
Nov 08, 2011
5.565
5.591
5.365
5.504
1,234,891
-0.03(-0.47%)
Nov 07, 2011
5.599
5.634
5.408
5.530
868,911
-0.11(-2.00%)
Nov 04, 2011
5.643
5.738
5.582
5.643
796,246
-0.10(-1.82%)
Nov 03, 2011
5.765
5.791
5.495
5.747
1,399,615
+0.10(+1.85%)
Nov 02, 2011
5.582
5.660
5.460
5.643
1,369,529
+0.17(+3.02%)
Nov 01, 2011
5.652
5.834
5.443
5.478
1,886,508
-0.43(-7.22%)
Oct 31, 2011
5.895
6.008
5.869
5.904
861,575
-0.18(-3.00%)
Oct 28, 2011
6.199
6.260
6.043
6.086
1,192,977
-0.16(-2.51%)
Oct 27, 2011
6.165
6.425
6.051
6.243
1,554,867
+0.27(+4.51%)
Oct 26, 2011
5.921
6.043
5.686
5.973
1,107,800
+0.19(+3.31%)
Oct 25, 2011
5.808
5.895
5.712
5.782
973,071
-0.12(-2.06%)
Oct 24, 2011
5.547
5.904
5.513
5.904
786,094
+0.40(+7.27%)
Oct 21, 2011
5.591
5.654
5.408
5.504
1,024,804
+0.08(+1.44%)
Oct 20, 2011
5.425
5.477
5.260
5.425
877,776
+0.01(+0.16%)
Oct 19, 2011
5.486
5.704
5.395
5.417
955,048
-0.08(-1.42%)
Oct 18, 2011
5.278
5.591
5.173
5.495
1,528,815
+0.26(+4.98%)
Oct 17, 2011
5.399
5.469
5.208
5.234
892,084
-0.24(-4.44%)
Oct 14, 2011
5.347
5.521
5.260
5.478
849,699
+0.23(+4.48%)
Oct 13, 2011
5.173
5.356
5.086
5.243
837,490
+0.00(+0.00%)
Oct 12, 2011
5.382
5.443
5.208
5.243
1,357,071
-0.05(-0.99%)
Oct 11, 2011
5.112
5.356
5.062
5.295
1,227,545
+0.10(+2.01%)
Oct 10, 2011
5.034
5.199
4.982
5.191
1,209,936
+0.31(+6.42%)
Oct 07, 2011
5.139
5.147
4.782
4.878
1,034,048
-0.23(-4.59%)
Oct 06, 2011
5.043
5.121
4.939
5.112
996,202
+0.27(+5.57%)
Oct 05, 2011
4.843
4.878
4.556
4.843
1,353,828
+0.03(+0.72%)
Oct 04, 2011
4.469
4.843
4.373
4.808
3,355,670
+0.27(+5.94%)
Oct 03, 2011
5.034
5.199
4.530
4.539
4,138,566
-0.52(-10.31%)
Sep 30, 2011
5.252
5.356
5.034
5.060
2,675,953
-0.32(-5.98%)
Sep 29, 2011
5.365
5.399
5.182
5.382
1,522,276
+0.17(+3.34%)
Sep 28, 2011
5.443
5.504
5.195
5.208
1,714,318
-0.23(-4.31%)
Sep 27, 2011
5.617
5.738
5.391
5.443
1,229,734
+0.00(+0.00%)
Sep 26, 2011
5.304
5.460
5.191
5.443
1,115,957
+0.23(+4.33%)
Sep 23, 2011
5.252
5.373
5.156
5.217
851,450
-0.05(-0.99%)
Sep 22, 2011
5.434
5.530
5.152
5.269
2,685,163
-0.42(-7.34%)
Sep 21, 2011
5.851
6.060
5.678
5.686
1,494,796
-0.17(-2.97%)
Sep 20, 2011
5.973
6.138
5.860
5.860
1,232,362
-0.09(-1.46%)
Sep 19, 2011
5.834
6.038
5.834
5.947
1,184,499
-0.06(-1.01%)
Sep 16, 2011
5.965
6.121
5.965
6.008
1,535,343
+0.09(+1.47%)
Sep 15, 2011
5.851
5.965
5.765
5.921
1,135,677
+0.16(+2.71%)
Sep 14, 2011
5.843
5.947
5.634
5.765
1,743,384
-0.01(-0.15%)
Sep 13, 2011
5.538
6.017
5.486
5.773
1,866,510
+0.27(+4.90%)
Sep 12, 2011
5.321
5.599
5.304
5.504
1,919,260
+0.03(+0.64%)
Sep 09, 2011
5.747
5.817
5.417
5.469
2,199,630
-0.35(-5.98%)
Sep 08, 2011
5.982
6.147
5.808
5.817
1,882,716
-0.25(-4.15%)
Sep 07, 2011
5.886
6.104
5.869
6.069
2,384,529
+0.34(+5.92%)
Sep 06, 2011
5.808
5.860
5.478
5.730
2,717,799
-0.37(-5.99%)
Sep 02, 2011
5.999
6.234
5.999
6.095
1,375,618
-0.01(-0.14%)
Sep 01, 2011
6.278
6.417
6.086
6.104
1,911,126
-0.15(-2.36%)
Aug 31, 2011
6.417
6.504
6.178
6.251
1,172,943
-0.10(-1.51%)
Aug 30, 2011
6.078
6.434
6.025
6.347
1,283,400
+0.17(+2.82%)
Aug 29, 2011
5.495
6.173
5.495
6.173
1,765,783
+0.73(+13.42%)
Aug 26, 2011
5.391
5.678
5.234
5.443
2,103,830
-0.03(-0.63%)
Aug 25, 2011
5.782
5.869
5.443
5.478
1,244,808
-0.23(-4.11%)
Aug 24, 2011
5.486
5.756
5.434
5.712
1,727,488
+0.20(+3.63%)
Aug 23, 2011
5.286
5.538
5.243
5.512
1,761,567
+0.27(+5.14%)
Aug 22, 2011
5.356
5.434
5.199
5.243
2,157,603
+0.08(+1.52%)
Aug 19, 2011
5.156
5.425
5.130
5.165
1,806,388
-0.10(-1.98%)
Aug 18, 2011
5.286
5.452
5.121
5.269
2,548,530
-0.24(-4.42%)
Aug 17, 2011
5.695
5.799
5.486
5.512
1,446,509
-0.12(-2.16%)
Aug 16, 2011
5.834
5.973
5.599
5.634
2,405,992
-0.37(-6.09%)
Aug 15, 2011
5.712
6.034
5.712
5.999
1,241,249
+0.36(+6.32%)
Aug 12, 2011
5.417
5.704
5.417
5.643
2,561,695
+0.30(+5.53%)
Aug 11, 2011
5.086
5.460
5.086
5.347
2,645,981
+0.30(+6.03%)
Aug 10, 2011
4.834
5.339
4.695
5.043
5,726,650
+0.00(+0.00%)
Aug 09, 2011
5.060
5.269
4.295
5.043
6,154,287
+1.03(+25.81%)
Aug 08, 2011
5.060
5.217
3.921
4.008
7,444,947
-1.21(-23.17%)
Aug 05, 2011
5.417
5.460
4.782
5.217
4,458,838
-0.10(-1.80%)
Aug 04, 2011
5.634
5.769
5.312
5.312
2,439,347
-0.43(-7.56%)
Aug 03, 2011
5.660
5.791
5.512
5.747
1,696,482
+0.07(+1.23%)
Aug 02, 2011
5.965
6.086
5.660
5.678
2,038,964
-0.36(-5.91%)
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.