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
Matador Resources Company
(NY:
MTDR
)
63.45
+1.28 (+2.06%)
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 (%)
Aug 30, 2013
16.67
16.67
15.98
16.48
639,447
-0.24(-1.45%)
Aug 29, 2013
16.97
16.97
16.62
16.72
520,102
-0.22(-1.32%)
Aug 28, 2013
17.02
17.22
16.82
16.94
502,815
-0.07(-0.40%)
Aug 27, 2013
17.24
17.40
16.91
17.01
410,159
-0.30(-1.74%)
Aug 26, 2013
17.01
17.33
16.87
17.31
795,180
+0.32(+1.89%)
Aug 23, 2013
17.12
17.16
16.97
16.99
406,434
-0.01(-0.06%)
Aug 22, 2013
17.01
17.17
16.92
17.00
369,655
+0.18(+1.10%)
Aug 21, 2013
16.86
17.24
16.78
16.82
277,156
-0.05(-0.29%)
Aug 20, 2013
16.21
17.23
15.73
16.87
592,100
+0.55(+3.40%)
Aug 19, 2013
16.60
16.64
16.16
16.31
483,669
-0.25(-1.53%)
Aug 16, 2013
15.50
16.75
15.35
16.56
710,794
+1.04(+6.70%)
Aug 15, 2013
15.39
15.60
15.36
15.52
361,866
+0.06(+0.38%)
Aug 14, 2013
15.45
15.68
15.37
15.47
199,126
-0.08(-0.50%)
Aug 13, 2013
15.39
15.94
15.33
15.54
355,293
+0.10(+0.63%)
Aug 12, 2013
14.10
15.48
14.06
15.45
478,393
+1.34(+9.52%)
Aug 09, 2013
14.88
14.88
13.98
14.10
691,320
-0.96(-6.39%)
Aug 08, 2013
13.62
15.11
13.27
15.07
605,334
+1.89(+14.32%)
Aug 07, 2013
13.13
13.22
13.07
13.18
197,872
+0.05(+0.37%)
Aug 06, 2013
13.07
13.16
12.95
13.13
298,378
+0.09(+0.67%)
Aug 05, 2013
12.96
13.08
12.85
13.04
191,259
+0.15(+1.13%)
Aug 02, 2013
12.79
12.90
12.75
12.90
172,440
+0.09(+0.68%)
Aug 01, 2013
12.82
12.89
12.62
12.81
338,908
+0.07(+0.53%)
Jul 31, 2013
12.66
12.82
12.60
12.74
237,983
+0.05(+0.38%)
Jul 30, 2013
12.72
12.72
12.47
12.69
190,800
+0.03(+0.23%)
Jul 29, 2013
12.70
12.71
12.56
12.66
250,892
-0.01(-0.08%)
Jul 26, 2013
12.43
12.72
12.41
12.67
209,546
+0.14(+1.09%)
Jul 25, 2013
12.44
12.63
12.32
12.54
214,186
+0.06(+0.47%)
Jul 24, 2013
12.71
12.74
12.40
12.48
240,120
-0.18(-1.38%)
Jul 23, 2013
12.50
12.70
12.50
12.65
326,603
+0.22(+1.80%)
Jul 22, 2013
12.17
12.48
11.95
12.43
302,285
+0.24(+1.99%)
Jul 19, 2013
12.06
12.36
12.00
12.19
235,797
+0.08(+0.64%)
Jul 18, 2013
11.55
12.25
11.54
12.11
552,824
+0.61(+5.33%)
Jul 17, 2013
11.31
11.63
11.31
11.50
342,278
+0.14(+1.20%)
Jul 16, 2013
11.22
11.41
11.18
11.36
188,479
+0.16(+1.39%)
Jul 15, 2013
11.39
11.45
11.18
11.21
224,848
-0.23(-2.04%)
Jul 12, 2013
11.37
11.51
11.24
11.44
204,378
+0.07(+0.60%)
Jul 11, 2013
11.52
11.54
11.18
11.37
301,913
-0.01(-0.09%)
Jul 10, 2013
11.41
11.56
11.37
11.38
620,058
-0.02(-0.17%)
Jul 09, 2013
11.44
11.51
11.34
11.40
470,745
+0.02(+0.17%)
Jul 08, 2013
11.84
11.89
11.33
11.38
377,495
-0.46(-3.86%)
Jul 05, 2013
11.78
11.84
11.60
11.84
185,320
+0.17(+1.42%)
Jul 03, 2013
11.63
11.70
11.48
11.67
66,222
+0.06(+0.50%)
Jul 02, 2013
11.72
11.81
11.54
11.61
273,020
-0.10(-0.83%)
Jul 01, 2013
11.85
11.92
11.56
11.71
464,077
+0.06(+0.50%)
Jun 28, 2013
11.55
11.83
11.45
11.65
4,034,045
+0.02(+0.17%)
Jun 26, 2013
12.14
12.14
11.58
11.63
940,774
-0.12(-0.99%)
Jun 25, 2013
11.77
12.11
11.55
11.75
965,235
+0.06(+0.50%)
Jun 24, 2013
11.05
11.77
10.94
11.69
676,710
+0.48(+4.25%)
Jun 21, 2013
10.85
11.21
10.77
11.21
292,949
+0.35(+3.22%)
Jun 20, 2013
11.04
11.22
10.79
10.86
451,937
-0.32(-2.87%)
Jun 19, 2013
11.23
11.40
11.18
11.19
442,885
-0.02(-0.17%)
Jun 18, 2013
11.15
11.27
11.04
11.21
355,273
+0.08(+0.70%)
Jun 17, 2013
10.55
11.25
10.55
11.13
574,511
+0.60(+5.73%)
Jun 14, 2013
10.54
10.57
10.32
10.52
190,538
+0.02(+0.18%)
Jun 13, 2013
10.09
10.73
10.04
10.50
478,964
+0.48(+4.75%)
Jun 12, 2013
10.04
10.14
9.970
10.03
214,163
+0.09(+0.88%)
Jun 11, 2013
9.873
10.04
9.824
9.941
230,661
-0.02(-0.20%)
Jun 10, 2013
9.902
9.960
9.756
9.960
228,606
+0.10(+0.99%)
Jun 07, 2013
9.775
9.980
9.688
9.863
220,434
+0.11(+1.10%)
Jun 06, 2013
9.600
9.775
9.552
9.756
276,880
+0.13(+1.31%)
Jun 05, 2013
9.659
9.766
9.600
9.629
229,005
+0.00(+0.00%)
Jun 04, 2013
9.668
9.707
9.561
9.629
142,809
-0.06(-0.60%)
Jun 03, 2013
9.707
9.863
9.590
9.688
238,455
-0.02(-0.20%)
May 31, 2013
9.590
9.736
9.542
9.707
301,037
+0.11(+1.11%)
May 30, 2013
9.668
9.707
9.503
9.600
157,664
-0.05(-0.50%)
May 29, 2013
9.717
9.755
9.552
9.649
252,335
+0.02(+0.20%)
May 28, 2013
9.571
9.882
9.474
9.629
387,161
+0.29(+3.13%)
May 24, 2013
9.376
9.493
9.260
9.338
151,974
-0.08(-0.83%)
May 23, 2013
9.143
9.454
9.094
9.415
274,140
+0.16(+1.68%)
May 22, 2013
9.250
9.386
9.143
9.260
290,231
-0.01(-0.10%)
May 21, 2013
9.376
9.435
9.269
9.269
74,229
-0.07(-0.73%)
May 20, 2013
9.289
9.435
9.260
9.338
145,919
+0.00(+0.00%)
May 17, 2013
9.328
9.454
9.201
9.338
237,295
+0.04(+0.42%)
May 16, 2013
9.396
9.493
9.240
9.299
116,862
-0.09(-0.93%)
May 15, 2013
9.299
9.474
9.279
9.386
146,748
+0.18(+1.90%)
May 13, 2013
9.221
9.299
9.046
9.211
139,679
-0.06(-0.63%)
May 10, 2013
9.211
9.269
8.997
9.269
205,196
+0.06(+0.63%)
May 09, 2013
8.559
9.620
8.482
9.211
429,301
-0.25(-2.67%)
May 08, 2013
9.406
9.522
9.289
9.464
160,270
+0.09(+0.93%)
May 07, 2013
9.386
9.513
9.347
9.376
188,769
+0.07(+0.73%)
May 06, 2013
9.318
9.503
9.133
9.308
166,997
+0.02(+0.21%)
May 03, 2013
9.240
9.357
9.201
9.289
183,715
+0.09(+0.95%)
May 02, 2013
9.240
9.289
9.143
9.201
245,878
+0.05(+0.53%)
May 01, 2013
9.552
9.552
9.143
9.153
323,771
-0.45(-4.66%)
Apr 30, 2013
9.649
9.783
9.561
9.600
273,758
-0.10(-1.00%)
Apr 29, 2013
9.707
9.853
9.571
9.697
468,056
+0.09(+0.91%)
Apr 26, 2013
9.610
9.697
9.522
9.610
161,645
+0.09(+0.92%)
Apr 25, 2013
9.766
9.804
9.522
9.522
494,752
-0.18(-1.90%)
Apr 24, 2013
9.678
9.824
9.610
9.707
356,099
+0.30(+3.21%)
Apr 23, 2013
9.357
9.639
9.250
9.406
786,080
+0.04(+0.42%)
Apr 22, 2013
9.162
9.386
8.900
9.367
283,206
+0.29(+3.22%)
Apr 19, 2013
9.104
9.182
8.842
9.075
223,484
-0.04(-0.43%)
Apr 18, 2013
8.657
9.172
8.550
9.114
924,799
+0.51(+5.88%)
Apr 17, 2013
8.657
8.812
8.491
8.608
501,890
-0.10(-1.12%)
Apr 16, 2013
8.404
8.715
8.307
8.705
273,992
+0.42(+5.05%)
Apr 15, 2013
8.559
8.559
8.024
8.287
449,261
-0.26(-3.07%)
Apr 12, 2013
8.569
8.637
8.511
8.550
176,039
-0.04(-0.45%)
Apr 11, 2013
8.589
8.676
8.394
8.589
228,419
+0.03(+0.34%)
Apr 10, 2013
8.443
8.744
8.375
8.559
228,610
+0.16(+1.85%)
Apr 09, 2013
8.472
8.511
8.287
8.404
133,592
-0.02(-0.23%)
Apr 08, 2013
8.277
8.443
8.190
8.423
188,910
+0.17(+2.00%)
Apr 05, 2013
8.258
8.355
8.200
8.258
183,954
-0.09(-1.05%)
Apr 04, 2013
8.307
8.375
8.161
8.345
149,248
+0.03(+0.35%)
Apr 03, 2013
8.472
8.598
8.248
8.316
292,185
-0.10(-1.16%)
Apr 02, 2013
8.579
8.618
8.375
8.414
151,326
-0.16(-1.82%)
Apr 01, 2013
8.647
8.666
8.319
8.569
169,073
-0.05(-0.56%)
Mar 28, 2013
8.705
8.705
8.589
8.618
97,080
-0.06(-0.67%)
Mar 27, 2013
8.589
8.705
8.462
8.676
127,605
+0.02(+0.22%)
Mar 26, 2013
8.647
8.666
8.550
8.657
178,086
+0.03(+0.34%)
Mar 25, 2013
8.598
8.754
8.511
8.628
235,316
+0.03(+0.34%)
Mar 22, 2013
8.628
8.628
8.443
8.598
155,056
+0.04(+0.45%)
Mar 21, 2013
8.530
8.715
8.530
8.559
245,282
-0.06(-0.68%)
Mar 20, 2013
8.676
8.676
8.530
8.618
252,968
+0.03(+0.34%)
Mar 19, 2013
8.608
8.705
8.380
8.589
238,419
+0.02(+0.23%)
Mar 18, 2013
8.501
8.705
8.462
8.569
251,249
-0.05(-0.56%)
Mar 15, 2013
8.608
8.657
8.463
8.618
432,149
+0.06(+0.68%)
Mar 14, 2013
7.976
8.657
7.791
8.559
535,087
+0.76(+9.73%)
Mar 13, 2013
7.986
7.986
7.742
7.801
144,265
-0.16(-1.96%)
Mar 12, 2013
8.015
8.015
7.898
7.956
75,310
-0.02(-0.24%)
Mar 11, 2013
7.937
8.024
7.927
7.976
163,740
-0.01(-0.12%)
Mar 08, 2013
7.917
8.024
7.704
7.986
246,820
+0.08(+0.98%)
Mar 07, 2013
7.626
7.908
7.559
7.908
169,025
+0.30(+3.96%)
Mar 06, 2013
7.538
7.665
7.446
7.606
140,838
+0.04(+0.51%)
Mar 05, 2013
7.558
7.742
7.538
7.567
218,963
+0.04(+0.52%)
Mar 04, 2013
7.548
7.577
7.451
7.528
623,608
-0.02(-0.26%)
Mar 01, 2013
7.538
7.704
7.519
7.548
163,452
-0.05(-0.64%)
Feb 28, 2013
7.772
7.801
7.538
7.596
147,125
-0.21(-2.74%)
Feb 27, 2013
7.694
7.840
7.694
7.810
89,657
+0.14(+1.77%)
Feb 26, 2013
7.596
7.684
7.451
7.674
157,857
-0.17(-2.11%)
Feb 22, 2013
7.859
7.927
7.762
7.840
186,594
+0.04(+0.50%)
Feb 21, 2013
7.635
7.819
7.548
7.801
171,901
+0.23(+3.08%)
Feb 20, 2013
7.859
8.005
7.543
7.567
322,735
-0.27(-3.47%)
Feb 19, 2013
7.849
7.917
7.694
7.840
131,666
+0.03(+0.37%)
Feb 15, 2013
7.810
7.966
7.781
7.810
118,975
-0.03(-0.37%)
Feb 14, 2013
7.781
7.986
7.781
7.840
153,791
+0.07(+0.88%)
Feb 13, 2013
7.791
8.209
7.742
7.772
284,605
-0.06(-0.75%)
Feb 12, 2013
7.762
7.927
7.762
7.830
141,200
+0.06(+0.75%)
Feb 11, 2013
7.986
8.024
7.733
7.772
243,465
-0.18(-2.20%)
Feb 08, 2013
7.752
8.034
7.684
7.947
114,941
+0.22(+2.90%)
Feb 07, 2013
7.772
7.879
7.713
7.723
118,661
-0.07(-0.87%)
Feb 06, 2013
7.723
7.869
7.616
7.791
199,951
+0.28(+3.76%)
Feb 04, 2013
7.587
7.587
7.368
7.509
165,498
-0.08(-1.03%)
Feb 01, 2013
7.742
7.752
7.577
7.587
172,630
-0.10(-1.27%)
Jan 31, 2013
7.694
7.810
7.606
7.684
120,538
+0.04(+0.51%)
Jan 30, 2013
7.772
7.849
7.596
7.645
214,479
-0.10(-1.26%)
Jan 29, 2013
7.801
7.859
7.665
7.742
169,955
-0.05(-0.62%)
Jan 28, 2013
7.849
7.908
7.499
7.791
228,130
-0.01(-0.12%)
Jan 25, 2013
7.820
7.908
7.650
7.801
116,711
-0.02(-0.25%)
Jan 24, 2013
7.752
7.879
7.665
7.820
124,261
+0.12(+1.52%)
Jan 23, 2013
7.791
7.830
7.558
7.704
335,180
-0.13(-1.61%)
Jan 22, 2013
7.869
7.995
7.762
7.830
182,183
-0.02(-0.25%)
Jan 18, 2013
8.015
8.093
7.830
7.849
81,588
-0.18(-2.18%)
Jan 17, 2013
7.947
8.093
7.870
8.024
124,591
+0.15(+1.85%)
Jan 16, 2013
7.898
7.976
7.744
7.879
253,467
-0.08(-0.98%)
Jan 15, 2013
7.762
8.044
7.762
7.956
255,086
+0.18(+2.38%)
Jan 14, 2013
7.986
8.102
7.742
7.772
190,070
-0.20(-2.56%)
Jan 11, 2013
8.093
8.151
7.942
7.976
128,331
-0.09(-1.09%)
Jan 10, 2013
8.102
8.161
7.956
8.063
84,918
+0.03(+0.36%)
Jan 09, 2013
8.238
8.238
7.986
8.034
112,578
-0.16(-1.90%)
Jan 08, 2013
8.131
8.258
8.015
8.190
161,478
+0.09(+1.08%)
Jan 07, 2013
8.073
8.238
8.044
8.102
91,431
-0.03(-0.36%)
Jan 04, 2013
8.200
8.307
8.054
8.131
307,921
-0.04(-0.48%)
Jan 03, 2013
7.888
8.268
7.830
8.170
394,656
+0.34(+4.35%)
Jan 02, 2013
8.161
8.180
7.781
7.830
335,102
-0.15(-1.83%)
Dec 31, 2012
7.626
8.024
7.596
7.976
380,766
+0.31(+4.06%)
Dec 28, 2012
7.733
7.791
7.577
7.665
263,391
-0.13(-1.62%)
Dec 27, 2012
7.752
7.820
7.733
7.791
261,431
-0.01(-0.12%)
Dec 26, 2012
7.820
7.869
7.742
7.801
187,686
-0.01(-0.12%)
Dec 24, 2012
7.947
7.966
7.762
7.810
73,400
-0.27(-3.37%)
Dec 21, 2012
8.122
8.170
8.005
8.083
217,675
-0.12(-1.42%)
Dec 20, 2012
8.161
8.214
8.083
8.200
426,782
+0.03(+0.36%)
Dec 19, 2012
7.986
8.326
7.976
8.170
654,218
+0.23(+2.94%)
Dec 18, 2012
7.879
8.044
7.840
7.937
376,792
+0.10(+1.24%)
Dec 17, 2012
7.966
8.345
7.558
7.840
631,858
-0.05(-0.62%)
Dec 14, 2012
7.665
7.947
7.645
7.888
571,645
+0.22(+2.92%)
Dec 13, 2012
7.781
7.888
7.490
7.665
697,123
-0.28(-3.55%)
Dec 12, 2012
8.063
8.151
7.879
7.947
206,112
-0.11(-1.33%)
Dec 11, 2012
8.102
8.219
8.005
8.054
265,130
+0.02(+0.24%)
Dec 10, 2012
8.073
8.102
7.888
8.034
270,799
-0.04(-0.48%)
Dec 07, 2012
8.083
8.102
7.956
8.073
507,842
+0.06(+0.73%)
Dec 06, 2012
8.102
8.112
7.888
8.015
626,574
-0.19(-2.37%)
Dec 05, 2012
8.190
8.389
8.190
8.209
309,134
+0.04(+0.48%)
Dec 04, 2012
8.559
8.569
8.112
8.170
270,653
-0.48(-5.51%)
Nov 30, 2012
8.696
8.773
8.491
8.647
5,008,189
-0.06(-0.67%)
Nov 29, 2012
8.764
8.832
8.589
8.705
245,626
+0.03(+0.34%)
Nov 28, 2012
8.336
8.710
8.316
8.676
284,717
+0.27(+3.24%)
Nov 27, 2012
8.754
8.773
8.287
8.404
430,011
-0.32(-3.68%)
Nov 26, 2012
8.559
8.725
8.540
8.725
263,274
+0.13(+1.47%)
Nov 23, 2012
8.521
8.637
8.501
8.598
113,748
+0.09(+1.03%)
Nov 21, 2012
8.268
8.540
8.180
8.511
970,957
+0.24(+2.94%)
Nov 20, 2012
8.316
8.394
8.122
8.268
763,334
-0.10(-1.16%)
Nov 19, 2012
8.491
8.608
8.326
8.365
554,184
+0.10(+1.18%)
Nov 16, 2012
8.229
8.394
8.151
8.268
342,245
+0.00(+0.00%)
Nov 15, 2012
8.277
8.540
8.219
8.268
700,766
-0.01(-0.12%)
Nov 14, 2012
8.131
8.384
8.102
8.277
251,560
+0.15(+1.79%)
Nov 13, 2012
6.663
8.229
7.723
8.131
174,920
+0.02(+0.24%)
Nov 12, 2012
8.170
8.404
7.977
8.112
207,120
-0.15(-1.77%)
Nov 09, 2012
8.170
8.423
8.122
8.258
131,497
+0.06(+0.71%)
Nov 08, 2012
8.365
8.462
8.180
8.200
113,906
-0.19(-2.32%)
Nov 07, 2012
8.705
8.832
8.277
8.394
209,974
-0.43(-4.85%)
Nov 06, 2012
8.871
8.871
8.608
8.822
194,728
+0.10(+1.11%)
Nov 05, 2012
8.647
8.754
8.511
8.725
140,384
+0.10(+1.13%)
Nov 02, 2012
8.832
8.832
8.452
8.628
134,207
-0.20(-2.31%)
Nov 01, 2012
8.598
8.871
8.443
8.832
254,239
+0.24(+2.83%)
Oct 31, 2012
8.579
8.618
8.414
8.589
151,524
+0.06(+0.68%)
Oct 26, 2012
8.725
8.530
8.530
8.530
104,455
-0.16(-1.79%)
Oct 25, 2012
8.686
8.735
8.530
8.686
80,744
+0.09(+1.02%)
Oct 24, 2012
8.764
9.017
8.559
8.598
105,995
-0.08(-0.90%)
Oct 23, 2012
8.764
8.764
8.530
8.676
98,039
-0.38(-4.19%)
Oct 19, 2012
9.046
9.240
8.968
9.056
195,361
-0.04(-0.43%)
Oct 18, 2012
9.036
9.182
8.929
9.094
112,272
+0.02(+0.21%)
Oct 17, 2012
9.289
9.328
8.861
9.075
212,109
-0.07(-0.74%)
Oct 16, 2012
9.153
9.308
8.978
9.143
146,194
+0.06(+0.64%)
Oct 15, 2012
9.162
9.240
9.007
9.085
133,113
-0.10(-1.06%)
Oct 12, 2012
9.347
9.357
9.134
9.182
105,114
-0.19(-2.07%)
Oct 11, 2012
9.289
9.532
9.250
9.376
130,856
+0.12(+1.26%)
Oct 10, 2012
9.318
9.435
9.026
9.260
468,086
-0.06(-0.63%)
Oct 09, 2012
9.308
9.406
9.240
9.318
140,636
+0.04(+0.42%)
Oct 08, 2012
9.503
9.503
9.143
9.279
118,902
-0.24(-2.55%)
Oct 05, 2012
9.824
9.824
9.483
9.522
73,035
-0.20(-2.10%)
Oct 04, 2012
9.678
9.824
9.474
9.727
158,375
+0.10(+1.01%)
Oct 03, 2012
9.921
9.931
9.629
9.629
156,802
-0.32(-3.23%)
Oct 02, 2012
10.18
10.18
9.863
9.950
79,767
-0.19(-1.92%)
Oct 01, 2012
10.20
10.21
10.10
10.14
192,598
+0.04(+0.38%)
Sep 28, 2012
10.07
10.21
9.980
10.11
178,721
+0.02(+0.19%)
Sep 27, 2012
9.882
10.21
9.882
10.09
210,276
+0.29(+2.98%)
Sep 26, 2012
9.804
9.921
9.688
9.795
128,126
-0.02(-0.20%)
Sep 25, 2012
10.10
10.17
9.746
9.814
115,165
-0.26(-2.61%)
Sep 24, 2012
10.10
10.21
10.03
10.08
70,893
-0.09(-0.86%)
Sep 21, 2012
10.32
10.35
10.06
10.16
454,064
-0.05(-0.48%)
Sep 20, 2012
10.14
10.28
10.13
10.21
282,660
+0.02(+0.19%)
Sep 19, 2012
10.13
10.23
10.10
10.19
208,629
+0.02(+0.19%)
Sep 18, 2012
10.16
10.26
9.941
10.17
196,374
-0.02(-0.19%)
Sep 17, 2012
10.19
10.27
10.05
10.19
185,437
-0.02(-0.19%)
Sep 14, 2012
10.01
10.30
10.01
10.21
350,397
+0.22(+2.24%)
Sep 13, 2012
10.04
10.14
9.853
9.989
239,241
-0.05(-0.48%)
Sep 12, 2012
10.09
10.21
9.980
10.04
167,024
-0.02(-0.19%)
Sep 11, 2012
10.05
10.15
9.921
10.06
123,983
+0.01(+0.10%)
Sep 10, 2012
9.931
10.11
9.838
10.05
118,550
+0.11(+1.08%)
Sep 07, 2012
10.01
10.06
9.853
9.941
100,508
-0.02(-0.20%)
Sep 06, 2012
9.999
10.12
9.911
9.960
114,083
+0.08(+0.79%)
Sep 05, 2012
9.727
10.04
9.727
9.882
240,041
+0.15(+1.50%)
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.