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
)
10.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2012
8.908
8.926
8.873
8.914
115,862
+0.00(+0.00%)
Aug 30, 2012
9.126
9.126
8.867
8.914
293,323
-0.18(-1.95%)
Aug 29, 2012
9.008
9.097
8.991
9.091
100,017
+0.13(+1.45%)
Aug 27, 2012
8.973
8.997
8.938
8.961
52,213
+0.02(+0.20%)
Aug 24, 2012
8.967
8.967
8.914
8.943
65,619
+0.02(+0.20%)
Aug 23, 2012
8.973
9.014
8.908
8.926
56,499
+0.01(+0.13%)
Aug 22, 2012
8.973
8.973
8.867
8.914
110,172
-0.06(-0.66%)
Aug 21, 2012
9.150
9.168
8.949
8.973
161,361
-0.16(-1.75%)
Aug 20, 2012
9.150
9.162
9.109
9.132
57,075
+0.02(+0.26%)
Aug 17, 2012
9.091
9.132
9.073
9.109
36,215
+0.03(+0.33%)
Aug 16, 2012
9.050
9.091
9.020
9.079
76,752
+0.10(+1.12%)
Aug 15, 2012
9.050
9.091
8.973
8.979
81,607
-0.04(-0.40%)
Aug 14, 2012
9.026
9.056
8.997
9.015
54,493
+0.02(+0.21%)
Aug 13, 2012
8.973
9.024
8.955
8.997
99,586
-0.04(-0.46%)
Aug 10, 2012
9.091
9.115
9.032
9.038
74,555
-0.02(-0.20%)
Aug 09, 2012
9.126
9.150
9.056
9.056
114,920
-0.04(-0.45%)
Aug 08, 2012
9.109
9.144
9.073
9.097
52,658
+0.05(+0.52%)
Aug 07, 2012
9.115
9.174
9.038
9.050
109,894
-0.01(-0.07%)
Aug 06, 2012
9.056
9.121
9.038
9.056
129,263
+0.01(+0.13%)
Aug 03, 2012
9.062
9.115
9.020
9.044
83,585
+0.02(+0.26%)
Aug 02, 2012
9.156
9.203
8.943
9.020
131,328
-0.08(-0.91%)
Aug 01, 2012
9.203
9.233
9.103
9.103
59,765
-0.05(-0.52%)
Jul 31, 2012
9.174
9.174
9.091
9.150
68,624
+0.04(+0.45%)
Jul 30, 2012
9.268
9.268
9.109
9.109
85,928
-0.08(-0.90%)
Jul 27, 2012
9.215
9.215
9.150
9.191
74,356
+0.00(+0.00%)
Jul 26, 2012
9.274
9.282
9.150
9.191
147,719
-0.01(-0.13%)
Jul 25, 2012
9.221
9.227
9.168
9.203
71,863
+0.05(+0.52%)
Jul 24, 2012
9.186
9.186
9.115
9.156
82,398
+0.04(+0.39%)
Jul 23, 2012
8.961
9.186
8.961
9.121
142,073
+0.12(+1.31%)
Jul 20, 2012
8.926
9.014
8.920
9.002
83,479
+0.06(+0.66%)
Jul 19, 2012
8.973
9.002
8.932
8.943
63,830
+0.02(+0.26%)
Jul 18, 2012
8.943
8.967
8.914
8.920
69,371
+0.02(+0.27%)
Jul 17, 2012
8.979
8.979
8.884
8.896
54,039
-0.02(-0.20%)
Jul 16, 2012
8.920
8.991
8.890
8.914
53,226
+0.01(+0.13%)
Jul 13, 2012
8.967
8.967
8.873
8.902
54,833
-0.02(-0.20%)
Jul 12, 2012
8.955
8.955
8.890
8.920
52,299
+0.02(+0.20%)
Jul 11, 2012
8.997
9.062
8.902
8.902
141,780
-0.10(-1.11%)
Jul 10, 2012
8.967
9.014
8.967
9.002
59,558
+0.06(+0.66%)
Jul 09, 2012
8.938
8.955
8.873
8.943
103,845
+0.02(+0.20%)
Jul 06, 2012
8.926
8.926
8.879
8.926
49,934
+0.01(+0.13%)
Jul 05, 2012
8.926
8.932
8.896
8.914
92,021
+0.02(+0.20%)
Jul 03, 2012
8.837
8.896
8.837
8.896
26,470
+0.09(+1.01%)
Jul 02, 2012
8.796
8.861
8.784
8.808
81,061
+0.04(+0.40%)
Jun 29, 2012
8.772
8.784
8.749
8.772
43,924
+0.02(+0.20%)
Jun 28, 2012
8.749
8.755
8.725
8.755
69,840
+0.01(+0.14%)
Jun 27, 2012
8.749
8.749
8.696
8.743
110,272
+0.05(+0.61%)
Jun 26, 2012
8.719
8.737
8.678
8.690
82,708
-0.02(-0.27%)
Jun 25, 2012
8.755
8.766
8.713
8.713
50,217
-0.05(-0.54%)
Jun 22, 2012
8.760
8.802
8.760
8.760
108,065
-0.02(-0.20%)
Jun 21, 2012
8.766
8.784
8.743
8.778
67,150
+0.01(+0.13%)
Jun 20, 2012
8.772
8.778
8.755
8.766
53,402
+0.00(+0.00%)
Jun 19, 2012
8.772
8.778
8.743
8.766
65,160
-0.02(-0.20%)
Jun 18, 2012
8.784
8.784
8.766
8.784
31,917
+0.04(+0.47%)
Jun 15, 2012
8.731
8.760
8.696
8.743
56,216
+0.00(+0.00%)
Jun 14, 2012
8.790
8.808
8.737
8.743
39,149
-0.05(-0.54%)
Jun 13, 2012
8.796
8.803
8.778
8.790
28,531
-0.04(-0.40%)
Jun 12, 2012
8.814
8.825
8.790
8.825
46,616
+0.01(+0.07%)
Jun 11, 2012
8.837
8.837
8.784
8.819
81,991
+0.01(+0.13%)
Jun 08, 2012
8.808
8.814
8.784
8.808
59,090
+0.02(+0.27%)
Jun 07, 2012
8.790
8.802
8.772
8.784
48,617
-0.01(-0.07%)
Jun 06, 2012
8.802
8.808
8.784
8.790
42,434
-0.01(-0.13%)
Jun 05, 2012
8.802
8.814
8.766
8.802
52,135
-0.02(-0.20%)
Jun 04, 2012
8.849
8.849
8.766
8.819
63,889
-0.01(-0.13%)
Jun 01, 2012
8.884
8.891
8.831
8.831
72,004
-0.04(-0.40%)
May 31, 2012
8.873
8.879
8.843
8.867
87,156
+0.03(+0.33%)
May 30, 2012
8.867
8.873
8.837
8.837
30,859
-0.03(-0.33%)
May 29, 2012
8.843
8.884
8.843
8.867
54,291
+0.01(+0.13%)
May 25, 2012
8.849
8.908
8.843
8.855
132,766
+0.00(+0.00%)
May 24, 2012
8.884
8.884
8.831
8.855
61,865
+0.01(+0.07%)
May 23, 2012
8.938
8.938
8.849
8.849
75,378
-0.09(-0.99%)
May 22, 2012
8.867
8.938
8.855
8.938
104,701
+0.09(+1.00%)
May 21, 2012
8.825
8.849
8.814
8.849
20,325
+0.04(+0.47%)
May 18, 2012
8.766
8.831
8.755
8.808
60,466
+0.04(+0.47%)
May 17, 2012
8.849
8.849
8.766
8.766
35,039
-0.08(-0.93%)
May 16, 2012
8.808
8.849
8.796
8.849
79,360
+0.04(+0.47%)
May 15, 2012
8.790
8.808
8.766
8.808
14,661
+0.02(+0.27%)
May 14, 2012
8.802
8.802
8.755
8.784
29,012
-0.02(-0.27%)
May 11, 2012
8.778
8.831
8.766
8.808
36,425
-0.02(-0.28%)
May 10, 2012
8.849
8.849
8.814
8.832
9,316
-0.01(-0.12%)
May 09, 2012
8.796
8.849
8.796
8.843
34,265
+0.02(+0.27%)
May 08, 2012
8.760
8.831
8.760
8.819
69,371
+0.05(+0.54%)
May 07, 2012
8.784
8.831
8.772
8.772
52,711
-0.04(-0.47%)
May 04, 2012
8.796
8.831
8.778
8.814
40,953
-0.04(-0.40%)
May 03, 2012
8.796
8.867
8.796
8.849
159,668
+0.01(+0.07%)
May 02, 2012
8.749
8.843
8.707
8.843
167,954
+0.13(+1.49%)
May 01, 2012
8.737
8.778
8.713
8.713
57,073
+0.01(+0.07%)
Apr 30, 2012
8.660
8.737
8.660
8.707
91,923
-0.01(-0.07%)
Apr 27, 2012
8.678
8.719
8.648
8.713
74,670
+0.02(+0.20%)
Apr 26, 2012
8.731
8.755
8.684
8.696
61,670
-0.02(-0.20%)
Apr 25, 2012
8.731
8.737
8.696
8.713
56,280
-0.01(-0.07%)
Apr 24, 2012
8.760
8.766
8.701
8.719
76,914
-0.01(-0.14%)
Apr 23, 2012
8.784
8.796
8.725
8.731
58,430
-0.05(-0.54%)
Apr 20, 2012
8.713
8.778
8.690
8.778
42,007
+0.04(+0.47%)
Apr 19, 2012
8.778
8.778
8.731
8.737
18,357
-0.03(-0.34%)
Apr 18, 2012
8.713
8.778
8.678
8.766
60,903
+0.06(+0.75%)
Apr 17, 2012
8.654
8.701
8.654
8.701
62,409
+0.03(+0.31%)
Apr 16, 2012
8.648
8.701
8.648
8.674
54,981
+0.00(+0.03%)
Apr 13, 2012
8.631
8.672
8.607
8.672
39,638
+0.02(+0.20%)
Apr 12, 2012
8.619
8.660
8.542
8.654
74,228
+0.06(+0.69%)
Apr 11, 2012
8.731
8.737
8.589
8.595
63,442
-0.16(-1.82%)
Apr 10, 2012
8.690
8.766
8.690
8.755
44,131
+0.01(+0.14%)
Apr 09, 2012
8.625
8.749
8.625
8.743
43,579
+0.07(+0.82%)
Apr 05, 2012
8.524
8.678
8.518
8.672
103,454
+0.12(+1.38%)
Apr 04, 2012
8.542
8.560
8.501
8.554
64,809
+0.02(+0.21%)
Apr 03, 2012
8.554
8.554
8.513
8.536
17,151
+0.02(+0.28%)
Apr 02, 2012
8.507
8.583
8.507
8.513
79,820
-0.03(-0.35%)
Mar 30, 2012
8.524
8.561
8.524
8.542
64,370
+0.01(+0.14%)
Mar 29, 2012
8.583
8.583
8.524
8.530
55,929
-0.03(-0.34%)
Mar 28, 2012
8.448
8.560
8.448
8.560
72,547
+0.11(+1.33%)
Mar 27, 2012
8.442
8.471
8.371
8.448
135,306
+0.01(+0.07%)
Mar 26, 2012
8.465
8.501
8.430
8.442
87,651
-0.04(-0.42%)
Mar 23, 2012
8.524
8.595
8.477
8.477
66,679
-0.06(-0.76%)
Mar 22, 2012
8.542
8.572
8.507
8.542
61,692
+0.02(+0.28%)
Mar 21, 2012
8.501
8.518
8.477
8.518
29,241
+0.06(+0.70%)
Mar 20, 2012
8.412
8.489
8.375
8.459
68,854
+0.05(+0.56%)
Mar 19, 2012
8.247
8.501
8.182
8.412
178,056
+0.07(+0.85%)
Mar 16, 2012
8.501
8.501
8.200
8.341
188,278
-0.17(-2.01%)
Mar 15, 2012
8.743
8.743
8.477
8.513
191,259
-0.22(-2.50%)
Mar 14, 2012
8.843
8.890
8.707
8.731
80,279
-0.13(-1.47%)
Mar 13, 2012
8.926
8.943
8.849
8.861
92,985
-0.11(-1.19%)
Mar 12, 2012
8.920
8.979
8.920
8.967
57,711
+0.03(+0.33%)
Mar 09, 2012
8.908
8.938
8.896
8.938
40,562
+0.05(+0.53%)
Mar 08, 2012
8.902
8.905
8.867
8.890
45,224
-0.01(-0.13%)
Mar 07, 2012
8.825
8.902
8.808
8.902
79,115
+0.09(+1.07%)
Mar 06, 2012
8.831
8.837
8.790
8.808
61,482
-0.02(-0.20%)
Mar 05, 2012
8.819
8.849
8.808
8.825
65,948
+0.01(+0.07%)
Mar 02, 2012
8.837
8.837
8.796
8.819
68,150
+0.00(+0.00%)
Mar 01, 2012
8.849
8.855
8.796
8.819
92,717
-0.03(-0.33%)
Feb 29, 2012
8.802
8.849
8.790
8.849
111,443
+0.02(+0.27%)
Feb 28, 2012
8.796
8.843
8.796
8.825
78,420
+0.01(+0.13%)
Feb 27, 2012
8.760
8.814
8.760
8.814
46,746
+0.05(+0.54%)
Feb 24, 2012
8.731
8.766
8.707
8.766
194,212
+0.02(+0.20%)
Feb 23, 2012
8.749
8.825
8.666
8.749
106,452
-0.05(-0.54%)
Feb 22, 2012
8.802
8.819
8.760
8.796
90,673
-0.02(-0.27%)
Feb 21, 2012
8.802
8.843
8.766
8.819
89,145
+0.05(+0.54%)
Feb 17, 2012
8.737
8.772
8.719
8.772
41,097
+0.05(+0.61%)
Feb 16, 2012
8.837
8.843
8.696
8.719
133,156
-0.09(-1.01%)
Feb 15, 2012
8.843
8.855
8.778
8.808
64,660
-0.02(-0.27%)
Feb 14, 2012
8.831
8.855
8.825
8.831
43,729
-0.02(-0.27%)
Feb 13, 2012
8.855
8.855
8.796
8.855
62,624
+0.02(+0.20%)
Feb 10, 2012
8.873
8.873
8.837
8.837
77,355
-0.04(-0.47%)
Feb 09, 2012
8.831
8.890
8.831
8.879
47,703
+0.01(+0.13%)
Feb 08, 2012
8.843
8.867
8.819
8.867
35,800
+0.03(+0.33%)
Feb 07, 2012
8.819
8.873
8.796
8.837
100,101
-0.02(-0.20%)
Feb 06, 2012
8.766
8.861
8.766
8.855
76,066
+0.01(+0.07%)
Feb 03, 2012
8.884
8.902
8.802
8.849
61,038
-0.02(-0.27%)
Feb 02, 2012
8.938
8.938
8.843
8.873
85,328
-0.04(-0.40%)
Feb 01, 2012
8.884
8.926
8.861
8.908
64,115
+0.06(+0.73%)
Jan 31, 2012
8.796
8.867
8.796
8.843
108,344
+0.05(+0.54%)
Jan 30, 2012
8.760
8.849
8.760
8.796
73,345
+0.05(+0.61%)
Jan 27, 2012
8.743
8.790
8.737
8.743
73,576
+0.02(+0.20%)
Jan 26, 2012
8.731
8.784
8.678
8.725
101,380
+0.01(+0.14%)
Jan 25, 2012
8.713
8.737
8.684
8.713
93,902
+0.02(+0.27%)
Jan 24, 2012
8.701
8.707
8.654
8.690
84,048
-0.02(-0.20%)
Jan 23, 2012
8.684
8.725
8.654
8.707
115,427
+0.02(+0.20%)
Jan 20, 2012
8.696
8.725
8.684
8.690
60,222
-0.01(-0.14%)
Jan 19, 2012
8.654
8.725
8.654
8.701
54,944
+0.04(+0.41%)
Jan 18, 2012
8.666
8.707
8.648
8.666
52,111
-0.01(-0.07%)
Jan 17, 2012
8.725
8.743
8.666
8.672
66,498
-0.06(-0.68%)
Jan 13, 2012
8.713
8.784
8.713
8.731
45,896
-0.01(-0.07%)
Jan 12, 2012
8.666
8.760
8.660
8.737
60,876
+0.04(+0.48%)
Jan 11, 2012
8.642
8.696
8.613
8.696
100,420
+0.01(+0.14%)
Jan 10, 2012
8.690
8.696
8.648
8.684
57,632
+0.04(+0.41%)
Jan 09, 2012
8.642
8.684
8.642
8.648
67,205
+0.01(+0.14%)
Jan 06, 2012
8.713
8.713
8.631
8.636
69,947
-0.04(-0.48%)
Jan 05, 2012
8.648
8.731
8.625
8.678
59,097
+0.01(+0.14%)
Jan 04, 2012
8.690
8.726
8.648
8.666
113,535
+0.04(+0.48%)
Dec 30, 2011
8.636
8.678
8.619
8.625
126,926
+0.01(+0.07%)
Dec 29, 2011
8.601
8.654
8.595
8.619
48,996
+0.02(+0.27%)
Dec 28, 2011
8.583
8.666
8.583
8.595
47,453
-0.02(-0.21%)
Dec 27, 2011
8.595
8.648
8.566
8.613
40,662
+0.01(+0.07%)
Dec 23, 2011
8.642
8.660
8.583
8.607
50,443
+0.05(+0.55%)
Dec 21, 2011
8.530
8.566
8.513
8.560
52,697
+0.03(+0.35%)
Dec 20, 2011
8.542
8.548
8.501
8.530
75,964
+0.02(+0.28%)
Dec 19, 2011
8.548
8.548
8.501
8.507
60,632
-0.01(-0.14%)
Dec 16, 2011
8.524
8.583
8.489
8.518
116,433
-0.02(-0.21%)
Dec 15, 2011
8.701
8.701
8.530
8.536
82,501
-0.07(-0.82%)
Dec 14, 2011
8.577
8.678
8.554
8.607
82,945
+0.10(+1.18%)
Dec 13, 2011
8.536
8.572
8.507
8.507
106,200
-0.02(-0.28%)
Dec 12, 2011
8.548
8.572
8.518
8.530
97,764
+0.01(+0.14%)
Dec 09, 2011
8.542
8.546
8.495
8.518
69,395
+0.02(+0.21%)
Dec 08, 2011
8.548
8.589
8.501
8.501
36,086
-0.08(-0.89%)
Dec 07, 2011
9.014
9.014
8.536
8.577
89,346
+0.01(+0.14%)
Dec 06, 2011
8.560
8.642
8.548
8.566
76,301
-0.04(-0.48%)
Dec 05, 2011
8.577
8.642
8.542
8.607
53,182
+0.00(+0.00%)
Dec 02, 2011
8.613
8.613
8.459
8.607
74,915
+0.07(+0.83%)
Dec 01, 2011
8.495
8.548
8.465
8.536
68,920
+0.08(+0.91%)
Nov 30, 2011
8.465
8.465
8.406
8.459
68,082
+0.06(+0.70%)
Nov 29, 2011
8.459
8.477
8.400
8.400
53,770
-0.05(-0.63%)
Nov 28, 2011
8.471
8.495
8.394
8.454
91,000
-0.04(-0.49%)
Nov 25, 2011
8.454
8.495
8.436
8.495
23,080
+0.06(+0.70%)
Nov 23, 2011
8.406
8.459
8.406
8.436
52,919
+0.02(+0.28%)
Nov 22, 2011
8.389
8.483
8.389
8.412
43,236
-0.01(-0.07%)
Nov 21, 2011
8.406
8.454
8.400
8.418
55,824
+0.03(+0.35%)
Nov 18, 2011
8.359
8.465
8.335
8.389
105,221
+0.04(+0.42%)
Nov 17, 2011
8.347
8.389
8.300
8.353
26,815
-0.01(-0.07%)
Nov 16, 2011
8.383
8.389
8.353
8.359
51,439
-0.01(-0.14%)
Nov 15, 2011
8.377
8.394
8.353
8.371
30,359
-0.01(-0.07%)
Nov 14, 2011
8.377
8.383
8.347
8.377
40,809
+0.03(+0.35%)
Nov 11, 2011
8.347
8.353
8.300
8.347
29,085
+0.02(+0.28%)
Nov 10, 2011
8.377
8.377
8.306
8.324
23,339
-0.04(-0.42%)
Nov 09, 2011
8.371
8.400
8.324
8.359
41,153
-0.05(-0.56%)
Nov 08, 2011
8.365
8.406
8.306
8.406
87,032
+0.12(+1.42%)
Nov 07, 2011
8.247
8.312
8.243
8.288
79,779
+0.04(+0.54%)
Nov 04, 2011
8.211
8.253
8.211
8.244
16,651
+0.01(+0.11%)
Nov 03, 2011
8.223
8.276
8.223
8.235
64,508
-0.02(-0.21%)
Nov 02, 2011
8.276
8.276
8.217
8.253
71,641
+0.01(+0.14%)
Nov 01, 2011
8.194
8.282
8.182
8.241
61,460
+0.06(+0.79%)
Oct 31, 2011
8.170
8.247
8.170
8.176
71,607
-0.05(-0.57%)
Oct 28, 2011
8.241
8.276
8.206
8.223
83,993
-0.03(-0.36%)
Oct 27, 2011
8.318
8.341
8.247
8.253
49,441
-0.04(-0.43%)
Oct 26, 2011
8.259
8.330
8.247
8.288
60,569
+0.02(+0.29%)
Oct 25, 2011
8.330
8.330
8.256
8.265
43,584
-0.04(-0.43%)
Oct 24, 2011
8.306
8.335
8.294
8.300
60,012
-0.02(-0.21%)
Oct 21, 2011
8.318
8.318
8.259
8.318
37,980
+0.03(+0.36%)
Oct 20, 2011
8.306
8.306
8.271
8.288
16,611
-0.02(-0.21%)
Oct 19, 2011
8.347
8.347
8.264
8.306
53,737
-0.02(-0.21%)
Oct 18, 2011
8.235
8.324
8.235
8.324
76,706
+0.06(+0.71%)
Oct 17, 2011
8.259
8.265
8.200
8.265
26,766
+0.04(+0.43%)
Oct 14, 2011
8.147
8.229
8.147
8.229
18,611
+0.06(+0.80%)
Oct 13, 2011
8.117
8.164
8.099
8.164
29,495
+0.02(+0.22%)
Oct 12, 2011
8.217
8.253
8.147
8.147
64,647
-0.12(-1.50%)
Oct 11, 2011
8.271
8.312
8.259
8.270
33,472
-0.04(-0.52%)
Oct 10, 2011
8.188
8.324
8.188
8.314
23,226
+0.10(+1.25%)
Oct 07, 2011
8.247
8.247
8.136
8.211
38,776
-0.01(-0.14%)
Oct 06, 2011
8.235
8.235
8.194
8.223
36,400
-0.01(-0.14%)
Oct 05, 2011
8.229
8.265
8.229
8.235
47,390
-0.01(-0.14%)
Oct 04, 2011
8.406
8.406
8.229
8.247
62,141
-0.12(-1.41%)
Oct 03, 2011
8.418
8.442
8.365
8.365
49,201
-0.04(-0.49%)
Sep 30, 2011
8.365
8.406
8.324
8.406
77,306
+0.07(+0.85%)
Sep 29, 2011
8.300
8.347
8.300
8.335
26,561
+0.04(+0.50%)
Sep 28, 2011
8.330
8.347
8.211
8.294
56,714
-0.03(-0.35%)
Sep 27, 2011
8.229
8.343
8.229
8.324
66,630
+0.09(+1.15%)
Sep 26, 2011
8.271
8.276
8.223
8.229
86,501
+0.00(+0.00%)
Sep 23, 2011
8.282
8.306
8.217
8.229
63,954
-0.07(-0.85%)
Sep 22, 2011
8.223
8.324
8.182
8.300
181,543
+0.06(+0.72%)
Sep 21, 2011
8.200
8.241
8.171
8.241
63,098
+0.04(+0.50%)
Sep 20, 2011
8.141
8.217
8.135
8.200
50,576
+0.07(+0.87%)
Sep 19, 2011
8.135
8.176
8.129
8.129
44,631
-0.03(-0.36%)
Sep 16, 2011
8.206
8.241
8.158
8.158
33,855
+0.00(+0.00%)
Sep 15, 2011
8.265
8.265
8.158
8.158
79,321
-0.11(-1.36%)
Sep 14, 2011
8.294
8.318
8.259
8.271
69,847
-0.01(-0.14%)
Sep 13, 2011
8.194
8.282
8.194
8.282
25,458
+0.04(+0.50%)
Sep 12, 2011
8.241
8.259
8.217
8.241
59,468
+0.05(+0.58%)
Sep 09, 2011
8.147
8.194
8.135
8.194
57,188
+0.04(+0.43%)
Sep 08, 2011
8.141
8.188
8.141
8.158
83,865
+0.00(+0.00%)
Sep 07, 2011
8.117
8.217
8.117
8.158
64,347
+0.03(+0.36%)
Sep 06, 2011
8.111
8.135
8.076
8.129
162,912
-0.02(-0.22%)
Sep 02, 2011
8.330
8.330
8.135
8.147
137,581
-0.14(-1.71%)
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.