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
Nuveen AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
11.02
+0.12 (+1.10%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 4, 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, 2009
7.874
8.140
7.791
7.951
62,784
+0.08(+0.97%)
Aug 28, 2009
7.821
7.910
7.820
7.874
34,735
+0.04(+0.53%)
Aug 27, 2009
7.744
7.856
7.721
7.833
50,226
+0.09(+1.14%)
Aug 26, 2009
7.774
7.845
7.744
7.744
47,270
-0.04(-0.53%)
Aug 25, 2009
7.750
7.791
7.727
7.786
46,980
+0.04(+0.56%)
Aug 24, 2009
7.803
7.803
7.685
7.742
78,588
-0.07(-0.94%)
Aug 21, 2009
7.756
7.821
7.750
7.815
46,509
+0.06(+0.76%)
Aug 20, 2009
7.786
7.815
7.732
7.756
49,998
-0.03(-0.38%)
Aug 19, 2009
7.750
7.821
7.709
7.786
59,961
+0.03(+0.38%)
Aug 18, 2009
7.697
7.784
7.685
7.756
40,205
+0.06(+0.77%)
Aug 17, 2009
7.762
7.762
7.667
7.697
15,687
+0.00(+0.00%)
Aug 14, 2009
7.703
7.732
7.697
7.697
30,439
-0.02(-0.31%)
Aug 13, 2009
7.715
7.732
7.656
7.721
46,098
+0.01(+0.08%)
Aug 12, 2009
7.697
7.762
7.697
7.715
21,531
-0.04(-0.53%)
Aug 11, 2009
7.774
7.774
7.732
7.756
77,540
-0.01(-0.08%)
Aug 10, 2009
7.744
7.780
7.727
7.762
90,802
+0.03(+0.38%)
Aug 07, 2009
7.597
7.744
7.597
7.732
71,883
+0.02(+0.31%)
Aug 06, 2009
7.679
7.709
7.679
7.709
50,553
+0.02(+0.23%)
Aug 05, 2009
7.685
7.691
7.644
7.691
19,796
+0.02(+0.23%)
Aug 04, 2009
7.626
7.715
7.579
7.673
55,726
+0.02(+0.31%)
Aug 03, 2009
7.703
7.721
7.555
7.650
147,553
-0.05(-0.69%)
Jul 31, 2009
7.608
7.703
7.575
7.703
60,171
+0.09(+1.24%)
Jul 30, 2009
7.591
7.608
7.514
7.608
42,454
+0.03(+0.39%)
Jul 29, 2009
7.579
7.597
7.520
7.579
40,643
+0.02(+0.23%)
Jul 28, 2009
7.544
7.585
7.496
7.561
47,866
-0.01(-0.08%)
Jul 27, 2009
7.567
7.567
7.461
7.567
58,780
+0.02(+0.23%)
Jul 24, 2009
7.502
7.549
7.479
7.549
2,788
+0.06(+0.79%)
Jul 23, 2009
7.485
7.496
7.449
7.490
49,041
+0.00(+0.00%)
Jul 22, 2009
7.526
7.550
7.461
7.490
47,572
-0.03(-0.42%)
Jul 21, 2009
7.544
7.555
7.519
7.522
51,824
-0.01(-0.13%)
Jul 20, 2009
7.573
7.579
7.514
7.532
24,336
-0.03(-0.39%)
Jul 17, 2009
7.579
7.585
7.544
7.561
49,639
+0.00(+0.00%)
Jul 16, 2009
7.579
7.585
7.555
7.561
20,953
-0.04(-0.47%)
Jul 15, 2009
7.715
7.715
7.549
7.597
53,835
+0.02(+0.21%)
Jul 14, 2009
7.526
7.597
7.526
7.580
46,794
+0.05(+0.65%)
Jul 13, 2009
7.579
7.597
7.514
7.532
31,137
-0.04(-0.47%)
Jul 10, 2009
7.555
7.585
7.555
7.567
21,915
+0.01(+0.08%)
Jul 09, 2009
7.585
7.597
7.555
7.561
31,121
-0.02(-0.31%)
Jul 08, 2009
7.473
7.597
7.473
7.585
31,231
+0.11(+1.50%)
Jul 07, 2009
7.443
7.508
7.437
7.473
33,212
+0.02(+0.24%)
Jul 06, 2009
7.561
7.561
7.455
7.455
18,285
-0.06(-0.79%)
Jul 02, 2009
7.715
7.715
7.502
7.514
28,931
-0.04(-0.47%)
Jul 01, 2009
7.526
7.715
7.449
7.549
54,221
+0.02(+0.31%)
Jun 30, 2009
7.455
7.526
7.402
7.526
30,952
+0.04(+0.55%)
Jun 29, 2009
7.526
7.532
7.362
7.485
34,167
-0.04(-0.55%)
Jun 26, 2009
7.490
7.526
7.459
7.526
36,783
+0.03(+0.40%)
Jun 25, 2009
7.520
7.532
7.437
7.496
37,259
+0.03(+0.39%)
Jun 24, 2009
7.473
7.496
7.449
7.467
45,815
-0.01(-0.08%)
Jun 23, 2009
7.496
7.496
7.443
7.473
25,866
-0.02(-0.24%)
Jun 22, 2009
7.520
7.526
7.449
7.490
14,193
-0.04(-0.47%)
Jun 19, 2009
7.414
7.526
7.390
7.526
47,612
+0.10(+1.38%)
Jun 18, 2009
7.366
7.477
7.248
7.423
77,426
+0.16(+2.24%)
Jun 17, 2009
7.331
7.331
7.225
7.260
38,071
-0.01(-0.16%)
Jun 16, 2009
7.260
7.349
7.260
7.272
23,838
+0.02(+0.33%)
Jun 15, 2009
7.272
7.319
7.213
7.248
31,857
-0.08(-1.13%)
Jun 12, 2009
7.384
7.402
7.266
7.331
68,435
-0.06(-0.88%)
Jun 11, 2009
7.437
7.455
7.390
7.396
34,239
-0.09(-1.26%)
Jun 10, 2009
7.549
7.561
7.489
7.490
45,999
-0.02(-0.24%)
Jun 09, 2009
7.573
7.573
7.508
7.508
38,096
-0.06(-0.86%)
Jun 08, 2009
7.591
7.591
7.555
7.573
70,138
-0.04(-0.54%)
Jun 05, 2009
7.626
7.632
7.591
7.614
26,313
+0.00(+0.00%)
Jun 04, 2009
7.585
7.632
7.555
7.614
32,548
+0.02(+0.31%)
Jun 03, 2009
7.691
7.691
7.585
7.591
34,035
-0.05(-0.69%)
Jun 02, 2009
7.632
7.644
7.526
7.644
30,555
+0.01(+0.15%)
Jun 01, 2009
7.768
7.768
7.608
7.632
59,006
-0.02(-0.31%)
May 29, 2009
7.821
7.821
7.532
7.656
59,512
+0.05(+0.70%)
May 28, 2009
7.620
7.620
7.526
7.603
40,766
-0.04(-0.54%)
May 27, 2009
7.750
7.756
7.626
7.644
35,602
-0.09(-1.22%)
May 26, 2009
7.449
7.791
7.449
7.738
121,766
+0.27(+3.55%)
May 22, 2009
7.461
7.520
7.437
7.473
51,583
-0.01(-0.16%)
May 21, 2009
7.555
7.579
7.449
7.485
135,531
-0.07(-0.94%)
May 20, 2009
7.650
7.656
7.555
7.555
126,415
-0.08(-1.08%)
May 19, 2009
7.549
7.656
7.455
7.638
59,451
+0.08(+1.09%)
May 18, 2009
7.496
7.603
7.384
7.555
107,837
+0.03(+0.39%)
May 15, 2009
7.579
7.579
7.526
7.526
39,516
+0.06(+0.79%)
May 14, 2009
7.455
7.555
7.437
7.467
34,425
-0.02(-0.32%)
May 13, 2009
7.538
7.573
7.461
7.490
53,215
-0.09(-1.25%)
May 12, 2009
7.667
7.667
7.561
7.585
55,743
+0.00(+0.00%)
May 11, 2009
7.585
7.608
7.473
7.585
51,629
+0.02(+0.23%)
May 08, 2009
7.549
7.567
7.496
7.567
27,143
+0.06(+0.79%)
May 07, 2009
7.485
7.555
7.431
7.508
32,951
+0.05(+0.63%)
May 06, 2009
7.461
7.461
7.416
7.461
19,581
+0.04(+0.48%)
May 05, 2009
7.378
7.467
7.366
7.425
52,764
+0.01(+0.16%)
May 04, 2009
7.425
7.425
7.384
7.414
45,695
+0.00(+0.00%)
May 01, 2009
7.437
7.502
7.347
7.414
97,319
+0.02(+0.24%)
Apr 30, 2009
7.302
7.431
7.302
7.396
73,453
+0.05(+0.64%)
Apr 29, 2009
7.272
7.355
7.255
7.349
30,327
+0.04(+0.48%)
Apr 28, 2009
7.237
7.313
7.219
7.313
71,315
+0.05(+0.65%)
Apr 27, 2009
7.325
7.331
7.260
7.266
50,455
-0.01(-0.16%)
Apr 24, 2009
7.260
7.349
7.260
7.278
29,841
+0.01(+0.08%)
Apr 23, 2009
7.018
7.278
7.018
7.272
52,822
+0.13(+1.82%)
Apr 22, 2009
7.136
7.178
7.107
7.142
50,130
+0.02(+0.25%)
Apr 21, 2009
7.018
7.124
7.018
7.124
49,464
+0.04(+0.50%)
Apr 20, 2009
7.054
7.142
7.054
7.089
77,828
+0.00(+0.00%)
Apr 17, 2009
7.071
7.119
7.018
7.089
100,298
+0.02(+0.25%)
Apr 16, 2009
6.971
7.071
6.971
7.071
43,221
+0.05(+0.76%)
Apr 15, 2009
6.959
7.030
6.900
7.018
73,940
+0.06(+0.93%)
Apr 14, 2009
7.060
7.083
6.936
6.953
67,124
-0.09(-1.26%)
Apr 13, 2009
7.201
7.213
7.037
7.042
25,781
-0.16(-2.21%)
Apr 09, 2009
7.178
7.207
7.127
7.201
19,176
+0.02(+0.33%)
Apr 08, 2009
7.307
7.307
7.142
7.178
40,002
-0.01(-0.19%)
Apr 07, 2009
7.124
7.319
7.101
7.191
23,896
+0.13(+1.78%)
Apr 06, 2009
7.189
7.189
7.048
7.065
36,580
-0.02(-0.33%)
Apr 03, 2009
7.189
7.189
7.089
7.089
13,353
-0.09(-1.31%)
Apr 02, 2009
7.154
7.183
7.006
7.183
65,952
+0.21(+3.05%)
Apr 01, 2009
7.101
7.366
6.930
6.971
77,340
-0.07(-1.01%)
Mar 31, 2009
7.042
7.042
6.877
7.042
63,809
+0.18(+2.67%)
Mar 30, 2009
7.030
7.030
6.859
6.859
55,953
-0.12(-1.78%)
Mar 26, 2009
6.930
7.124
6.930
6.983
60,102
+0.05(+0.77%)
Mar 25, 2009
6.906
6.936
6.882
6.930
20,924
+0.03(+0.43%)
Mar 24, 2009
6.900
6.900
6.818
6.900
61,847
+0.04(+0.52%)
Mar 23, 2009
6.877
6.882
6.853
6.865
27,650
+0.03(+0.43%)
Mar 20, 2009
6.871
6.900
6.794
6.835
30,154
-0.01(-0.17%)
Mar 19, 2009
7.006
7.048
6.823
6.847
84,496
-0.15(-2.11%)
Mar 18, 2009
7.065
7.065
6.853
6.995
46,103
-0.07(-1.00%)
Mar 17, 2009
6.776
7.089
6.776
7.065
79,727
+0.24(+3.55%)
Mar 16, 2009
6.847
6.894
6.823
6.823
40,499
-0.07(-1.03%)
Mar 13, 2009
6.930
6.936
6.755
6.894
0
-0.04(-0.60%)
Mar 12, 2009
6.823
7.018
6.776
6.936
34,715
+0.08(+1.21%)
Mar 11, 2009
6.888
6.930
6.771
6.853
18,883
-0.05(-0.68%)
Mar 10, 2009
6.877
6.906
6.806
6.900
59,595
+0.02(+0.34%)
Mar 09, 2009
6.794
6.877
6.788
6.877
41,703
+0.06(+0.95%)
Mar 06, 2009
6.871
6.877
6.788
6.812
0
-0.02(-0.35%)
Mar 05, 2009
6.788
6.835
6.788
6.835
22,346
+0.00(+0.00%)
Mar 04, 2009
6.882
6.882
6.794
6.835
33,232
-0.04(-0.60%)
Mar 02, 2009
6.794
6.959
6.794
6.877
83,254
-0.11(-1.60%)
Feb 27, 2009
6.871
7.201
6.758
6.989
0
+0.09(+1.37%)
Feb 26, 2009
6.676
6.930
6.676
6.894
124,895
+0.20(+3.00%)
Feb 25, 2009
6.941
6.941
6.558
6.694
48,556
+0.11(+1.70%)
Feb 24, 2009
6.310
6.581
6.280
6.581
144,053
+0.30(+4.69%)
Feb 23, 2009
6.688
6.688
6.174
6.286
256,517
-0.22(-3.45%)
Feb 20, 2009
6.753
6.753
6.387
6.511
291,488
-0.27(-3.92%)
Feb 19, 2009
6.859
6.930
6.753
6.776
60,080
-0.07(-1.03%)
Feb 18, 2009
7.018
7.018
6.823
6.847
93,218
-0.01(-0.17%)
Feb 17, 2009
7.130
7.130
6.818
6.859
44,727
-0.27(-3.81%)
Feb 13, 2009
7.148
7.260
7.119
7.130
66,246
-0.08(-1.06%)
Feb 12, 2009
7.313
7.313
7.201
7.207
59,482
-0.06(-0.81%)
Feb 11, 2009
7.603
7.603
7.266
7.266
52,708
-0.04(-0.57%)
Feb 10, 2009
7.331
7.614
7.237
7.307
39,131
+0.02(+0.24%)
Feb 09, 2009
7.307
7.313
7.245
7.290
46,330
-0.01(-0.16%)
Feb 06, 2009
7.343
7.349
7.154
7.302
54,577
+0.01(+0.16%)
Feb 05, 2009
7.113
7.290
7.113
7.290
70,312
+0.12(+1.65%)
Feb 04, 2009
7.124
7.195
7.096
7.172
26,437
+0.06(+0.83%)
Feb 03, 2009
7.201
7.201
7.036
7.113
51,031
+0.13(+1.86%)
Feb 02, 2009
7.166
7.166
6.965
6.983
55,505
-0.05(-0.75%)
Jan 30, 2009
6.965
7.036
6.965
7.036
0
+0.07(+1.02%)
Jan 29, 2009
6.900
7.036
6.900
6.965
61,635
-0.06(-0.84%)
Jan 28, 2009
7.060
7.060
6.924
7.024
47,943
+0.12(+1.71%)
Jan 27, 2009
6.865
6.918
6.859
6.906
89,579
-0.04(-0.59%)
Jan 26, 2009
6.847
6.947
6.800
6.947
74,870
+0.14(+1.99%)
Jan 23, 2009
6.847
6.847
6.729
6.812
59,626
-0.04(-0.52%)
Jan 22, 2009
6.930
6.947
6.758
6.847
89,692
-0.09(-1.28%)
Jan 21, 2009
7.036
7.042
6.936
6.936
39,572
-0.07(-1.01%)
Jan 20, 2009
6.936
7.077
6.912
7.006
77,813
+0.06(+0.94%)
Jan 16, 2009
6.918
7.012
6.918
6.941
35,606
+0.00(+0.00%)
Jan 15, 2009
7.136
7.136
6.906
6.941
58,469
+0.01(+0.09%)
Jan 14, 2009
7.124
7.124
6.906
6.936
150,401
-0.17(-2.33%)
Jan 13, 2009
7.083
7.128
7.048
7.101
54,789
+0.02(+0.25%)
Jan 12, 2009
7.154
7.154
7.060
7.083
100,291
-0.06(-0.83%)
Jan 09, 2009
7.077
7.142
6.995
7.142
109,338
+0.09(+1.34%)
Jan 08, 2009
6.924
7.048
6.812
7.048
90,576
+0.24(+3.47%)
Jan 07, 2009
6.782
6.812
6.694
6.812
68,529
+0.03(+0.44%)
Jan 06, 2009
6.723
6.782
6.682
6.782
69,271
+0.13(+1.95%)
Jan 05, 2009
6.658
6.705
6.457
6.652
60,590
+0.18(+2.73%)
Jan 02, 2009
6.298
6.475
6.192
6.475
0
+0.34(+5.48%)
Jan 01, 2009
6.198
6.322
5.991
6.139
0
+0.00(+0.00%)
Dec 31, 2008
6.198
6.322
5.991
6.139
162,895
-0.06(-0.95%)
Dec 30, 2008
6.186
6.198
6.021
6.198
184,957
+0.06(+0.96%)
Dec 29, 2008
6.192
6.215
6.080
6.139
120,424
+0.00(+0.00%)
Dec 26, 2008
6.121
6.192
5.938
6.139
72,840
+0.18(+3.07%)
Dec 24, 2008
6.027
6.027
5.938
5.956
33,549
-0.01(-0.10%)
Dec 23, 2008
6.027
6.133
5.962
5.962
55,285
-0.10(-1.66%)
Dec 22, 2008
6.056
6.068
5.938
6.062
87,964
+0.13(+2.13%)
Dec 19, 2008
5.785
5.967
5.755
5.936
139,746
+0.06(+1.07%)
Dec 18, 2008
5.607
5.926
5.507
5.873
93,787
+0.34(+6.08%)
Dec 17, 2008
5.301
5.785
5.218
5.537
46,653
+0.32(+6.12%)
Dec 16, 2008
5.165
5.218
5.017
5.217
126,245
+0.05(+1.02%)
Dec 15, 2008
5.177
5.371
5.070
5.165
84,371
-0.11(-2.02%)
Dec 12, 2008
5.419
5.419
5.171
5.271
67,483
-0.08(-1.54%)
Dec 11, 2008
5.785
5.785
5.295
5.354
105,790
-0.16(-2.89%)
Dec 10, 2008
5.489
5.661
5.484
5.513
84,579
-0.27(-4.60%)
Dec 09, 2008
5.731
5.790
5.667
5.779
60,600
+0.04(+0.62%)
Dec 08, 2008
5.643
5.755
5.637
5.743
76,830
+0.09(+1.67%)
Dec 05, 2008
5.914
5.950
5.578
5.649
81,782
-0.27(-4.49%)
Dec 04, 2008
6.210
6.345
5.684
5.914
90,275
-0.41(-6.53%)
Dec 03, 2008
6.286
6.375
6.263
6.328
46,677
-0.10(-1.56%)
Dec 02, 2008
6.770
6.770
6.428
6.428
30,064
-0.13(-1.98%)
Dec 01, 2008
6.747
6.747
6.375
6.558
45,229
-0.18(-2.62%)
Nov 28, 2008
6.782
6.782
6.027
6.734
44,253
+0.24(+3.71%)
Nov 26, 2008
6.298
6.493
6.174
6.493
35,311
+0.30(+4.76%)
Nov 25, 2008
6.162
6.257
6.151
6.198
42,511
+0.10(+1.65%)
Nov 24, 2008
6.009
6.168
5.962
6.097
53,334
+0.23(+3.92%)
Nov 21, 2008
6.050
6.091
5.867
5.867
118,442
-0.15(-2.55%)
Nov 20, 2008
6.021
6.085
6.021
6.021
72,732
+0.00(+0.00%)
Nov 19, 2008
6.080
6.086
5.985
6.021
59,739
-0.02(-0.35%)
Nov 18, 2008
6.192
6.192
6.003
6.042
51,497
-0.15(-2.42%)
Nov 17, 2008
6.215
6.257
6.162
6.192
79,491
+0.02(+0.38%)
Nov 14, 2008
6.145
6.434
6.145
6.168
125,286
-0.15(-2.43%)
Nov 13, 2008
6.369
6.369
6.298
6.322
83,920
-0.06(-0.92%)
Nov 12, 2008
6.699
6.735
6.381
6.381
130,323
-0.34(-5.09%)
Nov 11, 2008
6.664
6.770
6.522
6.723
111,449
+0.06(+0.89%)
Nov 10, 2008
6.818
6.865
6.640
6.664
78,758
-0.18(-2.67%)
Nov 07, 2008
6.640
6.847
6.605
6.847
28,519
+0.25(+3.76%)
Nov 06, 2008
6.640
6.676
6.552
6.599
86,233
-0.05(-0.80%)
Nov 05, 2008
6.540
7.237
6.534
6.652
86,256
+0.15(+2.36%)
Nov 04, 2008
7.136
7.136
6.457
6.499
82,168
-0.10(-1.52%)
Nov 03, 2008
6.729
6.894
6.552
6.599
44,304
-0.13(-1.93%)
Oct 31, 2008
7.266
7.266
6.552
6.729
17,160
+0.06(+0.88%)
Oct 30, 2008
6.953
6.953
6.505
6.670
67,627
-0.20(-2.92%)
Oct 29, 2008
6.965
7.378
6.788
6.871
83,852
+0.10(+1.48%)
Oct 28, 2008
6.900
6.900
6.670
6.770
38,271
-0.02(-0.26%)
Oct 27, 2008
6.682
6.971
6.682
6.788
26,362
+0.11(+1.59%)
Oct 24, 2008
6.640
6.833
6.635
6.682
53,203
+0.04(+0.53%)
Oct 23, 2008
6.440
6.646
6.440
6.646
51,456
+0.21(+3.21%)
Oct 22, 2008
6.664
6.664
5.914
6.440
52,510
+0.19(+3.02%)
Oct 21, 2008
6.050
6.274
5.997
6.251
66,087
+0.19(+3.22%)
Oct 20, 2008
5.726
6.056
5.726
6.056
124,590
+0.33(+5.77%)
Oct 17, 2008
5.543
5.779
5.537
5.726
65,176
+0.07(+1.16%)
Oct 16, 2008
5.979
5.979
5.537
5.660
67,598
+0.12(+2.23%)
Oct 15, 2008
6.091
6.091
5.495
5.537
94,419
-0.65(-10.50%)
Oct 14, 2008
5.920
6.416
5.463
6.186
139,448
+0.53(+9.28%)
Oct 13, 2008
5.224
5.672
4.899
5.661
105,429
+0.83(+17.28%)
Oct 10, 2008
4.852
4.852
3.542
4.827
338,448
-0.27(-5.21%)
Oct 09, 2008
5.867
5.867
5.076
5.092
180,118
-0.34(-6.24%)
Oct 08, 2008
5.507
5.703
4.976
5.430
242,802
-0.47(-8.00%)
Oct 07, 2008
6.174
6.355
5.903
5.903
220,622
-0.32(-5.20%)
Oct 06, 2008
6.316
6.381
5.885
6.226
190,115
-0.34(-5.14%)
Oct 03, 2008
7.998
7.998
6.463
6.564
108,218
+0.04(+0.54%)
Oct 02, 2008
6.635
6.635
6.363
6.528
119,843
-0.11(-1.60%)
Oct 01, 2008
6.263
6.635
6.263
6.635
86,446
+0.32(+5.14%)
Sep 30, 2008
6.564
6.564
6.086
6.310
62,231
+0.22(+3.69%)
Sep 29, 2008
6.410
6.493
6.080
6.086
99,581
-0.38(-5.91%)
Sep 26, 2008
7.060
7.060
6.404
6.468
0
-0.07(-1.10%)
Sep 25, 2008
6.729
6.729
6.455
6.540
126,567
-0.18(-2.64%)
Sep 24, 2008
6.871
6.871
6.576
6.717
126,996
-0.20(-2.90%)
Sep 23, 2008
6.977
6.977
6.788
6.918
94,549
-0.07(-1.01%)
Sep 22, 2008
7.036
7.231
6.794
6.989
61,405
-0.27(-3.74%)
Sep 19, 2008
6.463
7.473
6.463
7.260
0
+0.53(+7.89%)
Sep 18, 2008
7.172
7.172
6.729
6.729
79,530
-0.46(-6.40%)
Sep 17, 2008
7.313
7.313
7.148
7.189
70,761
-0.16(-2.23%)
Sep 16, 2008
7.455
7.467
7.313
7.353
36,495
-0.15(-2.06%)
Sep 15, 2008
7.603
7.679
7.361
7.508
113,822
-0.17(-2.23%)
Sep 12, 2008
7.691
7.703
7.679
7.679
10,757
-0.01(-0.15%)
Sep 11, 2008
7.747
7.762
7.691
7.691
11,693
-0.06(-0.76%)
Sep 10, 2008
7.732
7.756
7.727
7.750
24,057
+0.02(+0.23%)
Sep 09, 2008
7.526
7.815
7.526
7.732
39,006
-0.02(-0.23%)
Sep 08, 2008
7.750
7.815
7.727
7.750
56,153
-0.04(-0.45%)
Sep 05, 2008
7.780
7.786
7.732
7.786
0
-0.01(-0.15%)
Sep 04, 2008
7.821
7.821
7.762
7.797
13,348
-0.01(-0.15%)
Sep 03, 2008
7.874
7.969
7.732
7.809
38,882
+0.01(+0.15%)
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.