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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
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 31, 2011
1.779
1.834
1.724
1.742
135,108
-0.04(-2.06%)
Aug 30, 2011
1.751
1.861
1.705
1.779
72,465
+0.00(+0.00%)
Aug 29, 2011
1.742
1.788
1.715
1.779
138,170
+0.06(+3.74%)
Aug 26, 2011
1.577
1.715
1.559
1.715
64,699
+0.12(+7.47%)
Aug 25, 2011
1.724
1.724
1.568
1.595
105,600
-0.11(-6.45%)
Aug 24, 2011
1.632
1.733
1.632
1.705
71,302
+0.06(+3.91%)
Aug 23, 2011
1.494
1.641
1.485
1.641
214,906
+0.15(+9.82%)
Aug 22, 2011
1.522
1.577
1.485
1.494
105,078
+0.03(+1.87%)
Aug 19, 2011
1.467
1.577
1.467
1.467
126,975
-0.04(-2.44%)
Aug 18, 2011
1.559
1.595
1.421
1.504
162,776
-0.16(-9.39%)
Aug 17, 2011
1.715
1.715
1.659
1.659
88,775
-0.05(-2.69%)
Aug 16, 2011
1.779
1.779
1.659
1.705
163,441
-0.07(-4.12%)
Aug 15, 2011
1.632
1.806
1.632
1.779
168,986
+0.17(+10.23%)
Aug 12, 2011
1.559
1.614
1.485
1.614
262,510
+0.07(+4.76%)
Aug 11, 2011
1.384
1.595
1.384
1.540
366,988
+0.21(+15.86%)
Aug 10, 2011
1.586
1.614
1.265
1.329
462,353
-0.28(-17.14%)
Aug 09, 2011
2.035
1.834
1.421
1.604
1,612,187
-0.10(-5.91%)
Aug 08, 2011
2.035
2.191
1.696
1.705
219,943
-0.34(-16.59%)
Aug 05, 2011
2.127
2.164
1.971
2.045
201,715
-0.04(-1.76%)
Aug 04, 2011
2.109
2.154
2.072
2.081
156,083
-0.08(-3.81%)
Aug 03, 2011
2.182
2.365
1.925
2.164
301,720
+0.00(+0.00%)
Aug 02, 2011
2.255
2.347
2.145
2.164
206,957
-0.12(-5.22%)
Aug 01, 2011
2.283
2.310
2.200
2.283
113,990
+0.06(+2.47%)
Jul 29, 2011
2.127
2.237
2.063
2.228
95,905
+0.06(+2.97%)
Jul 28, 2011
2.246
2.329
2.109
2.164
133,765
-0.07(-3.28%)
Jul 27, 2011
2.292
2.338
2.228
2.237
131,227
-0.07(-3.17%)
Jul 26, 2011
2.310
2.393
2.292
2.310
71,429
-0.01(-0.40%)
Jul 25, 2011
2.384
2.410
2.301
2.320
147,384
-0.15(-5.95%)
Jul 22, 2011
2.494
2.512
2.439
2.466
114,727
-0.05(-1.83%)
Jul 21, 2011
2.402
2.521
2.365
2.512
131,442
+0.12(+4.98%)
Jul 20, 2011
2.393
2.402
2.274
2.393
104,067
+0.01(+0.38%)
Jul 19, 2011
2.283
2.420
2.265
2.384
131,015
+0.13(+5.69%)
Jul 18, 2011
2.301
2.338
2.246
2.255
42,245
-0.05(-1.99%)
Jul 15, 2011
2.274
2.320
2.219
2.301
103,138
+0.04(+1.62%)
Jul 14, 2011
2.365
2.402
2.246
2.265
72,784
-0.09(-3.89%)
Jul 13, 2011
2.347
2.384
2.265
2.356
87,241
+0.03(+1.18%)
Jul 12, 2011
2.265
2.356
2.237
2.329
105,076
+0.06(+2.83%)
Jul 11, 2011
2.347
2.347
2.219
2.265
155,624
-0.12(-5.00%)
Jul 08, 2011
2.274
2.393
2.274
2.384
112,812
+0.04(+1.56%)
Jul 07, 2011
2.219
2.347
2.182
2.347
171,849
+0.17(+7.56%)
Jul 06, 2011
2.310
2.310
2.118
2.182
181,878
-0.13(-5.56%)
Jul 05, 2011
2.457
2.475
2.292
2.310
157,720
-0.16(-6.32%)
Jul 01, 2011
2.430
2.475
2.402
2.466
90,159
+0.05(+1.89%)
Jun 30, 2011
2.356
2.430
2.265
2.420
123,637
+0.06(+2.72%)
Jun 29, 2011
2.384
2.384
2.310
2.356
130,138
-0.01(-0.39%)
Jun 28, 2011
2.320
2.365
2.320
2.365
96,257
+0.05(+1.98%)
Jun 27, 2011
2.219
2.338
2.219
2.320
90,094
+0.08(+3.69%)
Jun 24, 2011
2.210
2.256
2.182
2.237
387,679
+0.05(+2.09%)
Jun 23, 2011
2.127
2.200
2.090
2.191
80,953
+0.03(+1.27%)
Jun 22, 2011
2.191
2.219
2.145
2.164
61,446
-0.04(-1.67%)
Jun 21, 2011
2.045
2.200
2.045
2.200
182,152
+0.17(+8.60%)
Jun 20, 2011
2.026
2.045
2.008
2.026
193,171
+0.03(+1.38%)
Jun 17, 2011
2.026
2.100
1.953
1.999
281,278
-0.01(-0.46%)
Jun 16, 2011
1.962
2.054
1.962
2.008
162,942
+0.05(+2.34%)
Jun 15, 2011
1.980
2.017
1.935
1.962
248,295
-0.06(-2.73%)
Jun 14, 2011
2.026
2.050
1.999
2.017
161,546
+0.02(+0.92%)
Jun 13, 2011
2.026
2.054
1.999
1.999
120,295
-0.02(-0.91%)
Jun 10, 2011
2.063
2.081
2.017
2.017
167,325
-0.06(-2.65%)
Jun 09, 2011
2.118
2.173
2.063
2.072
117,715
-0.05(-2.16%)
Jun 08, 2011
2.182
2.237
2.100
2.118
129,908
-0.08(-3.75%)
Jun 07, 2011
2.228
2.265
2.164
2.200
231,199
-0.02(-0.83%)
Jun 06, 2011
2.274
2.310
2.200
2.219
365,829
-0.07(-3.20%)
Jun 03, 2011
2.338
2.411
2.283
2.292
183,174
-0.21(-8.43%)
May 24, 2011
2.558
2.576
2.430
2.503
257,197
-0.05(-1.80%)
May 23, 2011
2.586
2.613
2.530
2.549
380,609
-0.04(-1.42%)
May 20, 2011
2.558
2.613
2.521
2.586
284,850
+0.03(+1.08%)
May 19, 2011
2.475
2.705
2.457
2.558
699,405
+0.11(+4.49%)
May 18, 2011
2.329
2.448
2.329
2.448
149,270
+0.12(+5.12%)
May 17, 2011
2.320
2.430
2.292
2.329
227,459
-0.02(-0.78%)
May 16, 2011
2.320
2.439
2.127
2.347
463,258
-0.06(-2.29%)
May 13, 2011
2.430
2.466
2.402
2.402
826,206
-0.04(-1.50%)
May 12, 2011
2.466
2.475
2.402
2.439
241,807
-0.06(-2.56%)
May 11, 2011
2.430
2.530
2.420
2.503
296,448
+0.08(+3.41%)
May 10, 2011
2.292
2.420
2.274
2.420
199,367
+0.16(+6.88%)
May 09, 2011
2.228
2.347
2.228
2.265
166,183
+0.05(+2.07%)
May 06, 2011
2.219
2.329
2.118
2.219
250,755
+0.03(+1.25%)
May 05, 2011
2.246
2.329
2.127
2.191
291,542
-0.09(-4.02%)
May 04, 2011
2.292
2.310
2.155
2.283
235,879
-0.02(-0.80%)
May 03, 2011
2.393
2.393
2.210
2.301
289,972
-0.09(-3.83%)
May 02, 2011
2.439
2.439
2.375
2.393
291,594
-0.17(-6.45%)
Apr 29, 2011
2.466
2.613
2.430
2.558
363,510
+0.10(+4.10%)
Apr 28, 2011
2.466
2.494
2.414
2.457
195,136
-0.01(-0.37%)
Apr 27, 2011
2.466
2.521
2.365
2.466
281,517
+0.00(+0.00%)
Apr 26, 2011
2.338
2.476
2.338
2.466
462,466
+0.15(+6.32%)
Apr 25, 2011
2.310
2.320
2.283
2.320
272,458
+0.08(+3.69%)
Apr 21, 2011
2.136
2.283
2.136
2.237
388,602
+0.11(+5.17%)
Apr 20, 2011
2.063
2.127
2.063
2.127
159,027
+0.10(+4.98%)
Apr 19, 2011
2.026
2.045
1.990
2.026
208,110
+0.00(+0.00%)
Apr 18, 2011
2.045
2.072
1.999
2.026
174,062
-0.07(-3.49%)
Apr 15, 2011
1.999
2.164
1.999
2.100
486,850
+0.09(+4.57%)
Apr 14, 2011
1.971
2.008
1.971
2.008
150,663
+0.01(+0.46%)
Apr 13, 2011
1.971
2.026
1.944
1.999
165,236
+0.04(+1.87%)
Apr 12, 2011
1.971
1.990
1.925
1.962
208,786
-0.03(-1.38%)
Apr 11, 2011
2.155
2.182
1.980
1.990
610,804
-0.19(-8.82%)
Apr 08, 2011
2.200
2.237
2.136
2.182
240,174
+0.00(+0.00%)
Apr 07, 2011
2.191
2.200
2.109
2.182
424,426
-0.01(-0.42%)
Apr 06, 2011
2.145
2.200
2.063
2.191
436,810
+0.07(+3.46%)
Apr 05, 2011
2.090
2.118
2.045
2.118
393,375
+0.04(+1.76%)
Apr 04, 2011
2.035
2.100
2.035
2.081
220,802
+0.06(+2.71%)
Apr 01, 2011
1.925
2.063
1.925
2.026
442,003
+0.13(+6.76%)
Mar 31, 2011
1.898
1.962
1.889
1.898
1,036,236
-0.02(-0.96%)
Mar 30, 2011
1.916
1.916
1.916
1.916
433,637
-0.01(-0.48%)
Mar 29, 2011
1.935
1.944
1.880
1.925
88,268
-0.01(-0.47%)
Mar 28, 2011
1.999
2.017
1.916
1.935
140,621
-0.06(-3.21%)
Mar 25, 2011
1.971
2.008
1.898
1.999
135,736
+0.05(+2.35%)
Mar 24, 2011
1.962
1.971
1.944
1.953
199,287
+0.01(+0.47%)
Mar 23, 2011
1.916
1.944
1.861
1.944
124,194
+0.03(+1.44%)
Mar 22, 2011
1.971
1.980
1.916
1.916
153,165
-0.05(-2.34%)
Mar 21, 2011
1.962
1.971
1.944
1.962
212,863
+0.09(+4.90%)
Mar 18, 2011
1.880
1.907
1.834
1.870
727,757
+0.01(+0.49%)
Mar 17, 2011
1.925
1.944
1.852
1.861
772,646
-0.01(-0.49%)
Mar 16, 2011
1.990
2.017
1.861
1.870
201,982
-0.13(-6.42%)
Mar 15, 2011
1.962
2.100
1.935
1.999
801,782
-0.10(-4.80%)
Mar 14, 2011
2.164
2.191
2.090
2.100
153,441
-0.09(-4.18%)
Mar 11, 2011
2.127
2.255
2.035
2.191
567,642
+0.06(+3.02%)
Mar 10, 2011
2.100
2.164
2.035
2.127
575,382
+0.00(+0.00%)
Mar 09, 2011
2.100
2.310
2.100
2.127
705,931
+0.01(+0.43%)
Mar 08, 2011
2.054
2.164
2.045
2.118
457,035
+0.06(+2.67%)
Mar 07, 2011
2.118
2.127
2.026
2.063
444,637
-0.05(-2.17%)
Mar 04, 2011
2.136
2.155
2.081
2.109
337,760
-0.02(-0.86%)
Mar 03, 2011
2.173
2.274
2.090
2.127
304,375
-0.03(-1.28%)
Mar 02, 2011
2.017
2.173
1.990
2.155
517,017
+0.13(+6.33%)
Mar 01, 2011
2.200
2.292
1.990
2.026
621,919
-0.01(-0.45%)
Feb 28, 2011
1.990
2.054
1.971
2.035
203,990
+0.06(+2.78%)
Feb 25, 2011
1.880
2.017
1.880
1.980
129,736
+0.11(+5.88%)
Feb 24, 2011
1.852
1.898
1.825
1.870
217,306
+0.02(+0.99%)
Feb 23, 2011
1.870
1.962
1.806
1.852
169,402
-0.02(-0.98%)
Feb 22, 2011
2.045
2.155
1.861
1.870
332,775
-0.18(-8.93%)
Feb 18, 2011
2.045
2.100
1.999
2.054
213,638
+0.01(+0.45%)
Feb 17, 2011
2.136
2.136
2.017
2.045
387,534
-0.11(-5.11%)
Feb 16, 2011
2.200
2.255
2.145
2.155
230,096
-0.03(-1.26%)
Feb 15, 2011
2.109
2.255
2.072
2.182
729,142
+0.07(+3.48%)
Feb 14, 2011
1.944
2.109
1.870
2.109
657,552
+0.17(+9.00%)
Feb 11, 2011
1.852
1.971
1.834
1.935
365,071
+0.07(+3.94%)
Feb 10, 2011
1.751
1.861
1.751
1.861
291,514
+0.10(+5.73%)
Feb 09, 2011
1.742
1.770
1.715
1.760
970,330
+0.01(+0.52%)
Feb 08, 2011
1.742
1.760
1.715
1.751
150,945
+0.01(+0.53%)
Feb 07, 2011
1.770
1.774
1.724
1.742
357,522
-0.04(-2.06%)
Feb 04, 2011
1.779
1.788
1.751
1.779
109,283
-0.01(-0.51%)
Feb 03, 2011
1.788
1.788
1.751
1.788
85,066
+0.01(+0.51%)
Feb 02, 2011
1.825
1.870
1.770
1.779
310,410
-0.05(-2.51%)
Feb 01, 2011
1.825
1.852
1.779
1.825
95,178
+0.01(+0.51%)
Jan 31, 2011
1.806
1.815
1.770
1.815
108,378
+0.01(+0.51%)
Jan 28, 2011
1.861
1.861
1.788
1.806
234,270
-0.06(-3.43%)
Jan 27, 2011
1.935
2.008
1.843
1.870
277,580
-0.02(-0.97%)
Jan 26, 2011
1.834
1.889
1.797
1.889
135,477
+0.06(+3.00%)
Jan 25, 2011
1.797
1.834
1.788
1.834
121,893
+0.01(+0.50%)
Jan 24, 2011
1.806
1.825
1.779
1.825
211,243
+0.01(+0.51%)
Jan 21, 2011
1.797
1.825
1.788
1.815
326,207
+0.03(+1.54%)
Jan 20, 2011
1.770
1.825
1.770
1.788
209,022
-0.01(-0.51%)
Jan 19, 2011
1.825
1.825
1.770
1.797
304,526
-0.04(-2.00%)
Jan 18, 2011
1.861
1.880
1.815
1.834
196,841
-0.05(-2.44%)
Jan 14, 2011
1.843
1.898
1.843
1.880
117,535
+0.04(+1.99%)
Jan 13, 2011
1.843
1.852
1.779
1.843
408,333
+0.01(+0.50%)
Jan 12, 2011
1.843
1.962
1.788
1.834
272,864
+0.02(+1.01%)
Jan 11, 2011
1.825
1.834
1.770
1.815
111,821
+0.00(+0.00%)
Jan 10, 2011
1.806
1.851
1.770
1.815
106,231
+0.00(+0.00%)
Jan 07, 2011
1.825
1.870
1.779
1.815
110,695
+0.00(+0.00%)
Jan 06, 2011
1.806
1.825
1.802
1.815
78,392
+0.00(+0.00%)
Jan 05, 2011
1.834
1.861
1.797
1.815
103,716
-0.02(-1.00%)
Jan 04, 2011
1.806
1.843
1.802
1.834
269,564
+0.04(+2.04%)
Jan 03, 2011
1.733
1.806
1.715
1.797
145,772
+0.08(+4.81%)
Dec 31, 2010
1.779
1.779
1.705
1.715
66,339
-0.06(-3.61%)
Dec 30, 2010
1.779
1.797
1.733
1.779
376,437
-0.01(-0.51%)
Dec 29, 2010
1.760
1.797
1.760
1.788
99,754
+0.04(+2.09%)
Dec 28, 2010
1.770
1.797
1.733
1.751
81,388
+0.01(+0.53%)
Dec 27, 2010
1.779
1.790
1.715
1.742
82,145
-0.04(-2.06%)
Dec 23, 2010
1.797
1.797
1.779
1.779
139,050
-0.02(-1.02%)
Dec 22, 2010
1.788
1.797
1.770
1.797
138,134
+0.01(+0.51%)
Dec 21, 2010
1.806
1.806
1.779
1.788
133,693
+0.00(+0.00%)
Dec 20, 2010
1.834
1.843
1.779
1.788
173,570
-0.05(-2.50%)
Dec 17, 2010
1.797
1.834
1.770
1.834
345,281
+0.06(+3.09%)
Dec 16, 2010
1.806
1.815
1.779
1.779
148,365
-0.02(-1.02%)
Dec 15, 2010
1.843
1.843
1.770
1.797
3,988,348
-0.02(-1.01%)
Dec 14, 2010
1.797
1.815
1.751
1.815
125,983
+0.03(+1.54%)
Dec 13, 2010
1.797
1.825
1.779
1.788
137,074
-0.02(-1.02%)
Dec 10, 2010
1.825
1.834
1.779
1.806
113,303
-0.02(-1.01%)
Dec 09, 2010
1.770
1.825
1.724
1.825
156,106
+0.06(+3.65%)
Dec 08, 2010
1.770
1.770
1.724
1.760
91,782
+0.01(+0.52%)
Dec 07, 2010
1.788
1.788
1.705
1.751
110,484
-0.02(-1.04%)
Dec 06, 2010
1.715
1.797
1.715
1.770
107,686
+0.05(+2.66%)
Dec 03, 2010
1.724
1.751
1.659
1.724
119,896
-0.01(-0.53%)
Dec 02, 2010
1.788
1.806
1.705
1.733
124,747
-0.05(-2.58%)
Dec 01, 2010
1.861
1.861
1.733
1.779
170,334
-0.05(-2.51%)
Nov 30, 2010
1.779
1.861
1.724
1.825
350,752
+0.01(+0.51%)
Nov 29, 2010
1.797
1.825
1.678
1.815
214,696
+0.01(+0.51%)
Nov 26, 2010
1.696
1.806
1.650
1.806
128,924
+0.07(+4.23%)
Nov 24, 2010
1.614
1.733
1.733
1.733
789,173
+0.14(+8.62%)
Nov 23, 2010
1.632
1.632
1.559
1.595
108,335
-0.06(-3.33%)
Nov 22, 2010
1.577
1.659
1.577
1.650
1,332,380
+0.06(+3.45%)
Nov 19, 2010
1.568
1.612
1.494
1.595
574,931
+0.02(+1.16%)
Nov 18, 2010
1.357
1.604
1.357
1.577
717,779
+0.19(+13.91%)
Nov 17, 2010
1.549
1.549
1.320
1.384
659,598
-0.17(-10.65%)
Nov 16, 2010
1.522
1.641
1.467
1.549
422,890
+0.03(+1.81%)
Nov 15, 2010
1.632
1.659
1.513
1.522
355,515
-0.09(-5.68%)
Nov 12, 2010
1.623
1.669
1.577
1.614
372,678
-0.04(-2.22%)
Nov 11, 2010
1.696
1.705
1.614
1.650
196,541
-0.06(-3.74%)
Nov 10, 2010
1.797
1.797
1.604
1.715
487,227
-0.08(-4.59%)
Nov 09, 2010
1.861
1.898
1.788
1.797
373,409
-0.06(-2.97%)
Nov 08, 2010
2.008
2.008
1.806
1.852
559,971
-0.03(-1.46%)
Nov 05, 2010
1.861
1.944
1.852
1.880
692,323
+0.04(+1.99%)
Nov 04, 2010
1.861
1.861
1.815
1.843
493,643
+0.01(+0.50%)
Nov 03, 2010
1.834
1.847
1.779
1.834
279,557
+0.00(+0.00%)
Nov 02, 2010
1.825
1.843
1.788
1.834
216,872
+0.05(+2.56%)
Nov 01, 2010
1.825
1.870
1.770
1.788
312,149
+0.00(+0.00%)
Oct 29, 2010
1.788
1.792
1.760
1.788
202,138
-0.01(-0.51%)
Oct 28, 2010
1.852
1.861
1.760
1.797
311,509
-0.04(-2.00%)
Oct 27, 2010
1.815
1.852
1.779
1.834
148,853
+0.00(+0.00%)
Oct 25, 2010
1.852
1.861
1.815
1.834
103,896
+0.00(+0.00%)
Oct 22, 2010
1.834
1.843
1.825
1.834
101,466
+0.01(+0.50%)
Oct 21, 2010
1.843
1.843
1.788
1.825
199,981
+0.00(+0.00%)
Oct 20, 2010
1.843
1.861
1.815
1.825
160,060
+0.00(+0.00%)
Oct 19, 2010
1.825
1.861
1.825
1.825
163,920
-0.01(-0.50%)
Oct 18, 2010
1.834
1.861
1.825
1.834
355,033
+0.00(+0.00%)
Oct 15, 2010
1.861
1.861
1.815
1.834
361,026
+0.00(+0.00%)
Oct 14, 2010
1.834
1.843
1.806
1.834
134,722
+0.01(+0.50%)
Oct 13, 2010
1.843
1.843
1.806
1.825
227,960
-0.01(-0.50%)
Oct 12, 2010
1.825
1.834
1.815
1.834
85,929
+0.00(+0.00%)
Oct 11, 2010
1.852
1.861
1.825
1.834
88,806
-0.01(-0.50%)
Oct 08, 2010
1.843
1.852
1.806
1.843
122,209
+0.02(+1.01%)
Oct 07, 2010
1.852
1.861
1.788
1.825
1,311
+0.00(+0.00%)
Oct 06, 2010
1.815
1.861
1.806
1.825
128,050
-0.01(-0.50%)
Oct 05, 2010
1.825
1.834
1.770
1.834
612
+0.05(+2.56%)
Oct 04, 2010
1.852
1.852
1.770
1.788
106,102
-0.06(-2.99%)
Oct 01, 2010
1.843
1.870
1.779
1.843
131,549
+0.00(+0.00%)
Sep 30, 2010
1.843
1.843
1.760
1.843
1,956
+0.02(+1.01%)
Sep 29, 2010
1.825
1.834
1.797
1.825
96,620
-0.01(-0.50%)
Sep 28, 2010
1.834
1.861
1.760
1.834
701
+0.02(+1.01%)
Sep 27, 2010
1.861
1.861
1.806
1.815
233,283
-0.06(-2.94%)
Sep 24, 2010
1.806
1.870
1.779
1.870
107,685
+0.10(+5.70%)
Sep 23, 2010
1.770
1.834
1.770
1.770
57,760
-0.05(-2.53%)
Sep 22, 2010
1.834
1.880
1.797
1.815
118,141
-0.03(-1.49%)
Sep 21, 2010
1.861
1.880
1.815
1.843
826
-0.02(-0.98%)
Sep 20, 2010
1.779
1.889
1.760
1.861
251,941
+0.09(+5.18%)
Sep 17, 2010
1.770
1.889
1.770
1.770
373,622
-0.16(-8.10%)
Sep 15, 2010
1.916
1.953
1.889
1.925
195
+0.01(+0.48%)
Sep 14, 2010
1.916
1.953
1.870
1.916
150,094
-0.02(-0.95%)
Sep 13, 2010
1.925
1.980
1.925
1.935
203,872
+0.04(+1.93%)
Sep 10, 2010
1.898
1.925
1.889
1.898
71,559
+0.00(+0.00%)
Sep 09, 2010
1.944
2.054
1.880
1.898
135,005
-0.01(-0.48%)
Sep 08, 2010
1.806
2.191
1.806
1.907
316
+0.11(+6.12%)
Sep 07, 2010
1.870
1.898
1.797
1.797
1,664
-0.08(-4.39%)
Sep 03, 2010
1.852
1.925
1.825
1.880
146,238
+0.06(+3.02%)
Sep 02, 2010
1.815
1.852
1.770
1.825
1,207
+0.00(+0.00%)
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.