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
Western Alliance Bancorp
(NY:
WAL
)
57.07
-0.85 (-1.47%)
Streaming Delayed Price
Updated: 1:42 PM EDT, Jun 11, 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, 2010
5.486
5.683
5.463
5.513
22,952
-0.07(-1.28%)
Aug 30, 2010
5.826
5.844
5.566
5.584
563,047
-0.26(-4.45%)
Aug 27, 2010
5.844
5.853
5.575
5.844
422,402
+0.23(+4.15%)
Aug 26, 2010
5.728
5.934
5.558
5.611
1,446
-0.11(-1.88%)
Aug 25, 2010
5.629
5.746
5.584
5.719
1,433
+0.06(+1.11%)
Aug 24, 2010
5.701
5.817
5.575
5.656
5,822
-0.13(-2.17%)
Aug 23, 2010
5.889
5.997
5.750
5.782
589,993
-0.09(-1.53%)
Aug 20, 2010
5.907
5.961
5.826
5.871
1,170,972
-0.15(-2.53%)
Aug 19, 2010
6.284
6.481
5.979
6.024
5,004
-0.10(-1.61%)
Aug 18, 2010
6.203
6.266
6.068
6.122
22,645
-0.11(-1.73%)
Aug 17, 2010
6.301
6.418
6.185
6.230
3,455
-0.02(-0.29%)
Aug 16, 2010
5.979
6.301
5.979
6.248
216,210
+0.22(+3.57%)
Aug 13, 2010
6.033
6.212
5.961
6.033
389,797
-0.09(-1.46%)
Aug 12, 2010
6.212
6.319
6.095
6.122
396,858
-0.20(-3.12%)
Aug 11, 2010
6.319
6.373
6.239
6.319
508,878
-0.25(-3.82%)
Aug 10, 2010
6.570
6.714
6.490
6.570
111
+0.01(+0.14%)
Aug 09, 2010
6.463
6.651
6.346
6.561
161,747
+0.17(+2.66%)
Aug 06, 2010
6.391
6.606
6.275
6.391
405,978
-0.33(-4.93%)
Aug 05, 2010
6.552
6.821
6.508
6.723
415,996
+0.09(+1.35%)
Aug 04, 2010
6.588
6.687
6.481
6.633
175,814
+0.11(+1.65%)
Aug 03, 2010
6.517
6.741
6.436
6.526
195,234
-0.04(-0.55%)
Aug 02, 2010
6.660
6.714
6.427
6.561
325,639
+0.04(+0.69%)
Jul 30, 2010
6.517
6.561
6.257
6.517
441,145
+0.09(+1.39%)
Jul 29, 2010
6.705
6.772
6.293
6.427
542,335
-0.23(-3.50%)
Jul 28, 2010
6.660
6.965
6.615
6.660
2,324
-0.20(-2.88%)
Jul 27, 2010
6.714
6.911
6.678
6.857
553,825
+0.23(+3.52%)
Jul 26, 2010
6.418
6.705
6.409
6.624
467,127
+0.20(+3.07%)
Jul 23, 2010
6.086
6.427
5.916
6.427
829,827
+0.32(+5.29%)
Jul 22, 2010
6.095
6.266
6.024
6.104
826,309
+0.10(+1.64%)
Jul 21, 2010
6.418
6.552
5.979
6.006
1,153,745
-0.39(-6.03%)
Jul 20, 2010
6.445
6.445
6.266
6.391
612,849
-0.18(-2.73%)
Jul 19, 2010
6.786
6.893
6.472
6.570
526,038
-0.17(-2.53%)
Jul 16, 2010
6.741
7.019
6.705
6.741
607,527
-0.31(-4.45%)
Jul 15, 2010
7.180
7.225
6.911
7.054
425,822
-0.19(-2.60%)
Jul 14, 2010
7.162
7.261
7.019
7.243
505,928
+0.13(+1.76%)
Jul 13, 2010
7.117
7.180
6.956
7.117
5,682
+0.22(+3.12%)
Jul 12, 2010
6.768
7.019
6.768
6.902
373,506
+0.13(+1.85%)
Jul 09, 2010
6.777
6.786
6.463
6.777
412,975
+0.21(+3.14%)
Jul 08, 2010
6.570
6.597
6.248
6.570
442,588
+0.13(+2.09%)
Jul 07, 2010
6.051
6.454
5.988
6.436
578,586
+0.41(+6.85%)
Jul 06, 2010
6.024
6.337
5.934
6.024
2,906
-0.09(-1.47%)
Jul 02, 2010
6.113
6.328
6.015
6.113
285,019
-0.13(-2.15%)
Jul 01, 2010
6.409
6.481
6.131
6.248
622,567
-0.18(-2.79%)
Jun 30, 2010
6.427
6.759
6.337
6.427
4,559
-0.24(-3.63%)
Jun 29, 2010
7.037
7.081
6.615
6.669
495,392
-0.66(-9.05%)
Jun 25, 2010
7.332
7.431
6.875
7.332
2,288,301
+0.36(+5.14%)
Jun 24, 2010
6.974
7.090
6.705
6.974
267
+0.09(+1.30%)
Jun 23, 2010
7.243
7.310
6.884
6.884
316,433
-0.37(-5.07%)
Jun 22, 2010
7.252
7.440
7.171
7.252
1,310
-0.07(-0.98%)
Jun 21, 2010
7.449
7.561
7.252
7.323
591,794
-0.04(-0.49%)
Jun 18, 2010
7.359
7.395
7.126
7.359
600,212
+0.23(+3.27%)
Jun 17, 2010
7.126
7.180
6.839
7.126
254
+0.03(+0.38%)
Jun 16, 2010
7.072
7.252
6.992
7.099
488,863
-0.07(-1.00%)
Jun 15, 2010
7.171
7.171
6.974
7.171
2,279
+0.20(+2.83%)
Jun 14, 2010
6.902
7.225
6.848
6.974
398,131
+0.13(+1.83%)
Jun 11, 2010
6.651
6.857
6.606
6.848
182,939
+0.13(+1.87%)
Jun 10, 2010
6.723
6.759
6.482
6.723
2,117
+0.17(+2.60%)
Jun 09, 2010
6.597
6.741
6.499
6.552
335,418
+0.00(+0.00%)
Jun 08, 2010
6.364
6.588
6.185
6.552
460,243
+0.21(+3.25%)
Jun 07, 2010
6.535
6.535
6.275
6.346
348,104
-0.18(-2.75%)
Jun 04, 2010
6.526
6.803
6.445
6.526
584,349
-0.40(-5.82%)
Jun 03, 2010
6.929
7.180
6.813
6.929
298,812
-0.13(-1.78%)
Jun 02, 2010
7.054
7.063
6.670
7.054
242,578
+0.32(+4.79%)
Jun 01, 2010
7.144
7.144
6.723
6.732
410,612
-0.48(-6.71%)
May 28, 2010
7.216
7.440
7.099
7.216
445,627
-0.19(-2.54%)
May 27, 2010
7.171
7.404
7.037
7.404
282,596
+0.41(+5.90%)
May 26, 2010
6.992
7.198
6.893
6.992
1,854
+0.08(+1.17%)
May 25, 2010
6.759
6.956
6.499
6.911
471,404
-0.04(-0.64%)
May 24, 2010
7.019
7.189
6.857
6.956
395,721
-0.08(-1.15%)
May 21, 2010
6.732
7.216
6.727
7.037
398,613
+0.16(+2.35%)
May 20, 2010
6.965
7.063
6.857
6.875
488,714
-0.63(-8.36%)
May 19, 2010
7.332
7.538
7.270
7.503
559,932
+0.12(+1.58%)
May 18, 2010
7.789
7.843
7.305
7.386
5,912
-0.28(-3.63%)
May 17, 2010
7.772
7.807
7.386
7.664
243,367
-0.02(-0.23%)
May 14, 2010
7.682
7.843
7.476
7.682
280,837
-0.21(-2.61%)
May 13, 2010
7.906
8.058
7.763
7.888
323,515
-0.07(-0.90%)
May 12, 2010
7.843
7.978
7.673
7.960
523,423
+0.11(+1.37%)
May 11, 2010
7.951
8.202
7.785
7.852
770,680
+0.30(+3.91%)
May 10, 2010
7.350
7.592
7.332
7.556
662,263
+0.56(+7.94%)
May 07, 2010
7.314
7.592
6.902
7.001
927,115
-0.39(-5.33%)
May 06, 2010
7.395
7.691
6.866
7.395
111
-0.30(-3.96%)
May 05, 2010
7.673
7.978
7.608
7.700
487,941
+0.05(+0.70%)
May 04, 2010
7.682
7.736
7.395
7.646
515,102
-0.11(-1.39%)
May 03, 2010
7.825
7.879
7.673
7.754
553,682
-0.04(-0.57%)
Apr 30, 2010
7.924
8.014
7.709
7.798
887,456
-0.16(-2.03%)
Apr 29, 2010
8.130
8.220
7.960
7.960
659,962
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.085
8.094
799,893
-0.12(-1.50%)
Apr 27, 2010
7.879
8.372
7.861
8.217
5,698
+0.31(+3.94%)
Apr 26, 2010
7.924
8.211
7.798
7.906
1,463,640
+0.08(+1.03%)
Apr 23, 2010
6.956
8.641
6.947
7.825
7,035,368
+1.25(+18.94%)
Apr 22, 2010
6.301
6.633
6.203
6.579
586,756
+0.18(+2.80%)
Apr 21, 2010
5.961
6.409
5.961
6.400
1,574,415
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.844
5.943
276,725
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.656
5.907
394,238
+0.13(+2.17%)
Apr 16, 2010
6.122
6.122
5.714
5.782
572,036
-0.32(-5.29%)
Apr 15, 2010
5.952
6.337
5.943
6.104
676,659
+0.17(+2.87%)
Apr 14, 2010
5.575
5.961
5.531
5.934
873,847
+0.43(+7.82%)
Apr 13, 2010
5.566
5.566
5.360
5.504
154,194
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.602
765,097
-0.08(-1.42%)
Apr 09, 2010
5.844
5.961
5.647
5.683
616,964
-0.14(-2.46%)
Apr 08, 2010
5.638
5.844
5.575
5.826
366,800
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.638
602,454
+0.13(+2.28%)
Apr 06, 2010
5.280
5.566
5.265
5.513
575,254
+0.20(+3.71%)
Apr 05, 2010
5.145
5.315
5.100
5.315
437,415
+0.21(+4.04%)
Apr 01, 2010
5.163
5.109
5.109
5.109
195,008
+0.01(+0.18%)
Mar 31, 2010
4.975
5.217
4.948
5.100
372,436
+0.09(+1.79%)
Mar 30, 2010
5.109
5.145
4.948
5.011
339,845
-0.10(-1.93%)
Mar 29, 2010
5.109
5.109
5.011
5.109
312,065
+0.03(+0.53%)
Mar 26, 2010
5.136
5.154
5.029
5.082
390,019
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.109
5.127
311,648
-0.10(-1.89%)
Mar 24, 2010
5.208
5.369
5.199
5.226
352,891
-0.05(-1.02%)
Mar 23, 2010
5.271
5.342
5.163
5.280
525,492
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,701
+0.01(+0.17%)
Mar 19, 2010
5.333
5.333
5.154
5.289
542,688
+0.00(+0.00%)
Mar 18, 2010
5.360
5.414
5.271
5.289
277,592
-0.06(-1.17%)
Mar 17, 2010
5.333
5.360
5.082
5.351
678,580
+0.02(+0.34%)
Mar 16, 2010
5.262
5.351
5.199
5.333
288,054
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,460
-0.19(-3.48%)
Mar 12, 2010
5.396
5.414
5.271
5.405
448,492
+0.03(+0.50%)
Mar 11, 2010
5.289
5.387
5.262
5.378
392,930
+0.06(+1.18%)
Mar 10, 2010
5.208
5.342
5.181
5.315
785,331
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.127
5.226
618,603
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.145
5.226
347,799
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,839
+0.11(+2.10%)
Mar 04, 2010
5.065
5.163
5.038
5.127
270,095
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,960
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.154
5.262
297,938
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,582
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.163
843,159
-0.13(-2.37%)
Feb 25, 2010
4.993
5.342
4.930
5.289
651,446
+0.22(+4.42%)
Feb 24, 2010
4.885
5.082
4.876
5.065
404,481
+0.19(+3.86%)
Feb 23, 2010
4.885
4.912
4.814
4.876
475,529
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.885
1,133,489
+0.22(+4.61%)
Feb 19, 2010
4.652
4.724
4.491
4.670
439,583
+0.05(+1.16%)
Feb 18, 2010
4.338
4.643
4.285
4.616
428,656
+0.30(+6.85%)
Feb 17, 2010
4.329
4.356
4.276
4.321
138,416
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.150
4.303
144,948
+0.14(+3.45%)
Feb 12, 2010
4.123
4.159
4.159
4.159
217,208
-0.02(-0.43%)
Feb 11, 2010
4.141
4.177
3.989
4.177
354,090
+0.01(+0.22%)
Feb 10, 2010
4.132
4.186
4.025
4.168
299,044
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,272
+0.17(+4.26%)
Feb 08, 2010
3.962
4.096
3.908
3.998
584,869
+0.04(+0.90%)
Feb 05, 2010
4.007
4.079
3.863
3.962
1,286,915
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,984
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,446
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,257
-0.03(-0.60%)
Feb 01, 2010
4.643
4.661
4.464
4.491
537,012
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.598
950,360
-0.06(-1.35%)
Jan 28, 2010
4.769
4.822
4.527
4.661
302,555
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.719
4.787
394,736
-0.03(-0.56%)
Jan 26, 2010
4.706
5.073
4.706
4.814
900,399
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
996,043
-0.07(-1.51%)
Jan 22, 2010
4.822
4.822
4.527
4.742
1,436,424
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.643
4.894
1,657,474
+0.23(+5.00%)
Jan 20, 2010
4.392
4.679
4.356
4.661
610,010
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.087
4.446
551,796
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
922,049
-0.11(-2.52%)
Jan 14, 2010
4.096
4.294
4.052
4.267
503,306
+0.15(+3.70%)
Jan 13, 2010
4.105
4.168
3.962
4.114
425,767
+0.00(+0.00%)
Jan 12, 2010
4.123
4.206
4.052
4.114
732,934
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,562
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,777
+0.23(+6.18%)
Jan 07, 2010
3.496
3.863
3.496
3.774
1,435,162
+0.30(+8.51%)
Jan 06, 2010
3.469
3.599
3.379
3.478
1,414,978
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,235
-0.06(-1.78%)
Jan 04, 2010
3.487
3.559
3.361
3.523
1,160,596
+0.13(+3.97%)
Dec 31, 2009
3.460
3.388
3.388
3.388
537,276
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.379
3.451
317,832
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,744
+0.08(+2.34%)
Dec 28, 2009
3.585
3.585
3.397
3.442
304,645
-0.13(-3.52%)
Dec 24, 2009
3.550
3.594
3.514
3.568
74,701
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,360
+0.11(+3.14%)
Dec 22, 2009
3.397
3.451
3.326
3.424
292,014
+0.03(+0.79%)
Dec 21, 2009
3.388
3.541
3.335
3.397
315,856
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.361
915,989
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.137
3.155
245,461
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,801
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,702
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,288
-0.01(-0.28%)
Dec 11, 2009
3.290
3.343
3.155
3.236
475,396
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,293
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,372
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,269
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,718
-0.03(-0.77%)
Dec 04, 2009
3.594
3.639
3.388
3.514
424,857
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,948
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.630
3.693
733,586
-0.01(-0.24%)
Dec 01, 2009
3.612
3.711
3.532
3.702
515,455
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.379
3.559
564,426
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,746
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.630
3.648
218,297
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.594
3.630
560,350
-0.09(-2.41%)
Nov 23, 2009
3.845
3.845
3.585
3.720
1,135,475
-0.04(-1.19%)
Nov 20, 2009
3.792
3.863
3.612
3.765
972,703
-0.08(-2.10%)
Nov 19, 2009
3.854
3.989
3.783
3.845
558,795
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,496
-0.04(-0.91%)
Nov 17, 2009
3.953
4.096
3.828
3.944
1,093,588
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,988,142
+0.51(+15.00%)
Nov 13, 2009
3.343
3.612
3.272
3.406
2,668,048
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.110
2,629,304
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,272
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.895
2.922
2,225,733
-0.43(-12.83%)
Nov 09, 2009
3.568
3.621
3.326
3.352
783,783
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.361
3.514
629,722
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,126
-0.03(-0.76%)
Nov 04, 2009
3.469
3.585
3.299
3.541
1,383,729
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,766
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,144
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.899
2,709,749
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,995
+0.17(+4.16%)
Oct 28, 2009
4.347
4.428
4.087
4.096
630,415
-0.27(-6.16%)
Oct 27, 2009
4.509
4.580
4.267
4.365
1,409,312
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,037,127
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.867
4.894
407,899
-0.23(-4.55%)
Oct 22, 2009
5.118
5.199
5.047
5.127
615,884
-0.02(-0.35%)
Oct 21, 2009
5.181
5.369
5.100
5.145
1,115,586
-0.04(-0.69%)
Oct 20, 2009
5.154
5.244
5.136
5.181
464,532
-0.14(-2.69%)
Oct 19, 2009
5.611
5.638
5.244
5.324
445,401
-0.23(-4.19%)
Oct 16, 2009
5.504
5.584
5.396
5.558
593,246
+0.04(+0.81%)
Oct 15, 2009
5.333
5.549
5.289
5.513
450,471
+0.15(+2.84%)
Oct 14, 2009
5.226
5.414
5.172
5.360
486,113
+0.21(+4.00%)
Oct 13, 2009
5.163
5.217
5.056
5.154
332,792
-0.04(-0.69%)
Oct 12, 2009
5.262
5.351
5.172
5.190
150,325
-0.12(-2.20%)
Oct 09, 2009
5.298
5.405
5.226
5.307
157,138
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,348
-0.10(-1.82%)
Oct 07, 2009
5.324
5.450
5.261
5.405
146,761
+0.03(+0.50%)
Oct 06, 2009
5.477
5.575
5.352
5.378
335,850
-0.04(-0.83%)
Oct 05, 2009
5.405
5.593
5.405
5.423
284,280
+0.04(+0.67%)
Oct 02, 2009
5.324
5.450
5.163
5.387
372,521
+0.01(+0.17%)
Oct 01, 2009
5.638
5.674
5.244
5.378
693,401
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.638
5.656
591,846
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.916
5.970
184,935
-0.04(-0.75%)
Sep 28, 2009
5.898
6.015
5.880
6.015
243,193
+0.17(+2.91%)
Sep 25, 2009
5.862
5.979
5.808
5.844
253,695
-0.07(-1.21%)
Sep 24, 2009
6.122
6.167
5.764
5.916
515,052
-0.20(-3.23%)
Sep 23, 2009
6.203
6.301
6.059
6.113
380,397
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,689
+0.22(+3.59%)
Sep 21, 2009
6.024
6.059
5.871
5.988
374,954
-0.14(-2.34%)
Sep 18, 2009
5.916
6.221
5.916
6.131
714,263
+0.08(+1.33%)
Sep 17, 2009
6.221
6.337
5.916
6.051
429,835
+0.08(+1.35%)
Sep 16, 2009
6.068
6.355
5.943
5.970
1,061,352
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.059
605,513
+0.02(+0.30%)
Sep 14, 2009
6.095
6.176
6.015
6.042
510,966
-0.11(-1.75%)
Sep 11, 2009
6.131
6.221
6.051
6.149
112,031
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.140
336,031
-0.07(-1.15%)
Sep 09, 2009
6.149
6.301
6.024
6.212
170,403
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.140
242,806
-0.09(-1.44%)
Sep 04, 2009
6.113
6.266
6.042
6.230
177,273
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.113
221,802
+0.00(+0.00%)
Sep 02, 2009
6.284
6.301
6.086
6.113
274,053
-0.22(-3.40%)
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.