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
Ultra S&P500 2X ETF
(NY:
SSO
)
82.05
+0.06 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
5.250
5.340
5.152
5.218
238,286,800
+0.04(+0.80%)
Aug 30, 2011
5.113
5.250
5.039
5.177
204,049,328
+0.02(+0.37%)
Aug 29, 2011
5.007
5.164
5.001
5.158
136,426,320
+0.28(+5.77%)
Aug 26, 2011
4.690
4.920
4.540
4.877
232,718,336
+0.14(+2.87%)
Aug 25, 2011
4.943
4.998
4.704
4.741
262,400,016
-0.14(-2.93%)
Aug 24, 2011
4.735
4.900
4.713
4.884
244,805,760
+0.13(+2.66%)
Aug 23, 2011
4.496
4.762
4.449
4.757
222,887,584
+0.30(+6.70%)
Aug 22, 2011
4.655
4.657
4.436
4.459
247,151,248
+0.00(+0.03%)
Aug 19, 2011
4.482
4.715
4.442
4.457
184,946,912
-0.15(-3.18%)
Aug 18, 2011
4.775
4.786
4.513
4.604
239,056,944
-0.44(-8.69%)
Aug 17, 2011
5.089
5.170
4.962
5.042
161,998,192
+0.01(+0.12%)
Aug 16, 2011
5.024
5.128
4.925
5.036
188,353,504
-0.09(-1.68%)
Aug 15, 2011
5.002
5.131
4.988
5.123
139,566,048
+0.21(+4.18%)
Aug 12, 2011
4.939
5.006
4.845
4.917
222,851,872
+0.07(+1.41%)
Aug 11, 2011
4.526
4.976
4.494
4.848
324,041,120
+0.41(+9.27%)
Aug 10, 2011
4.696
4.782
4.422
4.437
434,611,808
-0.45(-9.23%)
Aug 09, 2011
5.073
4.892
4.307
4.889
347,352,832
+0.42(+9.33%)
Aug 08, 2011
4.869
4.990
4.456
4.472
463,613,248
-0.66(-12.85%)
Aug 05, 2011
5.284
5.310
4.866
5.131
421,039,776
-0.02(-0.46%)
Aug 04, 2011
5.534
5.550
5.139
5.154
359,046,016
-0.54(-9.42%)
Aug 03, 2011
5.646
5.703
5.452
5.691
241,070,944
+0.06(+1.13%)
Aug 02, 2011
5.844
5.907
5.627
5.627
212,876,272
-0.30(-5.08%)
Aug 01, 2011
6.126
6.135
5.818
5.928
207,869,248
-0.06(-0.95%)
Jul 29, 2011
5.946
6.098
5.893
5.985
166,978,256
-0.08(-1.36%)
Jul 28, 2011
6.104
6.212
6.049
6.068
116,500,192
-0.04(-0.64%)
Jul 27, 2011
6.294
6.294
6.088
6.107
168,499,280
-0.26(-4.08%)
Jul 26, 2011
6.403
6.424
6.336
6.367
83,630,624
-0.05(-0.76%)
Jul 25, 2011
6.362
6.476
6.348
6.415
75,152,200
-0.07(-1.06%)
Jul 22, 2011
6.480
6.499
6.461
6.483
73,914,840
+0.01(+0.13%)
Jul 21, 2011
6.371
6.507
6.348
6.475
103,578,440
+0.17(+2.78%)
Jul 20, 2011
6.339
6.350
6.280
6.300
77,401,904
-0.01(-0.09%)
Jul 19, 2011
6.179
6.323
6.177
6.306
98,650,840
+0.20(+3.23%)
Jul 18, 2011
6.155
6.173
6.020
6.109
138,393,904
-0.11(-1.69%)
Jul 15, 2011
6.212
6.230
6.129
6.214
123,808,000
+0.07(+1.10%)
Jul 14, 2011
6.259
6.317
6.120
6.147
157,782,832
-0.08(-1.31%)
Jul 13, 2011
6.254
6.358
6.199
6.228
117,884,352
+0.04(+0.65%)
Jul 12, 2011
6.216
6.318
6.184
6.188
122,318,896
-0.06(-0.95%)
Jul 11, 2011
6.318
6.358
6.214
6.247
117,639,056
-0.23(-3.57%)
Jul 08, 2011
6.421
6.480
6.378
6.479
111,144,640
-0.10(-1.49%)
Jul 07, 2011
6.548
6.602
6.524
6.577
76,343,872
+0.15(+2.26%)
Jul 06, 2011
6.389
6.452
6.354
6.431
87,710,216
+0.01(+0.15%)
Jul 05, 2011
6.416
6.447
6.381
6.422
82,470,272
-0.01(-0.17%)
Jul 01, 2011
6.248
6.447
6.228
6.433
108,551,320
+0.18(+2.95%)
Jun 30, 2011
6.169
6.266
6.155
6.248
99,620,248
+0.11(+1.83%)
Jun 29, 2011
6.078
6.149
6.036
6.136
131,501,032
+0.11(+1.82%)
Jun 28, 2011
5.920
6.027
5.906
6.026
89,825,840
+0.16(+2.68%)
Jun 27, 2011
5.782
5.921
5.759
5.869
100,338,952
+0.09(+1.62%)
Jun 24, 2011
5.908
5.916
5.757
5.776
160,627,312
-0.14(-2.34%)
Jun 23, 2011
5.805
5.916
5.714
5.914
206,803,488
-0.03(-0.50%)
Jun 22, 2011
5.980
6.051
5.938
5.944
98,415,248
-0.07(-1.15%)
Jun 21, 2011
5.917
6.040
5.901
6.013
112,579,136
+0.16(+2.66%)
Jun 20, 2011
5.847
5.880
5.830
5.857
84,139,312
+0.06(+1.00%)
Jun 17, 2011
5.876
5.878
5.758
5.799
114,185,520
+0.04(+0.65%)
Jun 16, 2011
5.747
5.824
5.675
5.762
153,195,472
+0.02(+0.37%)
Jun 15, 2011
5.851
5.888
5.708
5.740
163,153,120
-0.21(-3.51%)
Jun 14, 2011
5.908
5.992
5.906
5.949
101,491,080
+0.15(+2.56%)
Jun 13, 2011
5.819
5.851
5.744
5.801
104,480,768
+0.00(+0.08%)
Jun 10, 2011
5.909
5.916
5.764
5.796
132,328,144
-0.16(-2.75%)
Jun 09, 2011
5.903
6.008
5.875
5.960
80,933,768
+0.09(+1.51%)
Jun 08, 2011
5.903
5.941
5.849
5.871
117,791,152
-0.05(-0.84%)
Jun 07, 2011
5.986
6.023
5.913
5.921
88,871,168
-0.01(-0.20%)
Jun 06, 2011
6.030
6.052
5.915
5.933
106,940,944
-0.13(-2.10%)
Jun 03, 2011
6.033
6.152
6.028
6.060
133,352,880
-0.15(-2.45%)
May 24, 2011
6.257
6.282
6.185
6.213
80,316,464
-0.01(-0.15%)
May 23, 2011
6.210
6.259
6.177
6.222
110,543,936
-0.15(-2.35%)
May 20, 2011
6.439
6.456
6.345
6.372
113,366,304
-0.10(-1.53%)
May 19, 2011
6.484
6.504
6.401
6.471
82,572,824
+0.03(+0.49%)
May 18, 2011
6.336
6.455
6.308
6.439
87,139,472
+0.11(+1.72%)
May 17, 2011
6.283
6.345
6.228
6.330
118,564,112
+0.00(+0.01%)
May 16, 2011
6.367
6.464
6.309
6.329
92,276,776
-0.08(-1.29%)
May 13, 2011
6.521
6.537
6.367
6.412
96,835,528
-0.10(-1.56%)
May 12, 2011
6.419
6.540
6.352
6.514
99,495,000
+0.06(+0.88%)
May 11, 2011
6.569
6.572
6.392
6.457
112,356,768
-0.14(-2.06%)
May 10, 2011
6.523
6.614
6.509
6.593
60,972,104
+0.11(+1.73%)
May 09, 2011
6.432
6.518
6.410
6.480
58,402,356
+0.05(+0.81%)
May 06, 2011
6.498
6.565
6.380
6.429
146,108,416
+0.05(+0.81%)
May 05, 2011
6.420
6.503
6.316
6.377
179,833,968
-0.11(-1.75%)
May 04, 2011
6.576
6.580
6.435
6.490
126,683,024
-0.09(-1.33%)
May 03, 2011
6.603
6.624
6.512
6.577
108,630,824
-0.05(-0.82%)
May 02, 2011
6.620
6.633
6.601
6.632
128,102,072
-0.02(-0.27%)
Apr 29, 2011
6.621
6.662
6.607
6.649
71,616,672
+0.03(+0.39%)
Apr 28, 2011
6.552
6.637
6.550
6.623
82,922,336
+0.05(+0.74%)
Apr 27, 2011
6.516
6.594
6.463
6.575
84,593,400
+0.08(+1.27%)
Apr 26, 2011
6.420
6.515
6.406
6.492
74,563,040
+0.11(+1.68%)
Apr 25, 2011
6.398
6.400
6.340
6.385
46,055,264
-0.01(-0.09%)
Apr 21, 2011
6.395
6.400
6.327
6.391
64,007,628
+0.06(+0.99%)
Apr 20, 2011
6.311
6.357
6.301
6.328
103,129,616
+0.17(+2.74%)
Apr 19, 2011
6.111
6.166
6.082
6.159
77,988,128
+0.07(+1.12%)
Apr 18, 2011
6.098
6.117
5.994
6.091
150,941,344
-0.15(-2.35%)
Apr 15, 2011
6.210
6.263
6.175
6.237
82,643,136
+0.05(+0.80%)
Apr 14, 2011
6.109
6.207
6.067
6.188
107,903,776
+0.01(+0.17%)
Apr 13, 2011
6.237
6.248
6.132
6.177
110,185,688
-0.00(-0.05%)
Apr 12, 2011
6.202
6.228
6.136
6.180
115,588,392
-0.10(-1.55%)
Apr 11, 2011
6.328
6.368
6.244
6.277
87,409,968
-0.03(-0.54%)
Apr 08, 2011
6.412
6.421
6.262
6.312
109,621,688
-0.05(-0.80%)
Apr 07, 2011
6.366
6.417
6.295
6.362
121,652,048
-0.02(-0.39%)
Apr 06, 2011
6.412
6.423
6.340
6.387
92,340,000
+0.04(+0.58%)
Apr 05, 2011
6.327
6.406
6.322
6.350
86,466,416
-0.00(-0.06%)
Apr 04, 2011
6.371
6.392
6.318
6.354
75,459,024
+0.02(+0.24%)
Apr 01, 2011
6.370
6.401
6.314
6.339
103,676,160
+0.05(+0.81%)
Mar 31, 2011
6.290
6.325
6.277
6.288
89,192,032
-0.02(-0.24%)
Mar 30, 2011
6.303
6.303
6.303
6.303
78,732,168
+0.08(+1.25%)
Mar 29, 2011
6.129
6.226
6.090
6.226
73,227,264
+0.08(+1.38%)
Mar 28, 2011
6.197
6.229
6.137
6.141
72,564,432
-0.03(-0.48%)
Mar 25, 2011
6.163
6.223
6.138
6.170
91,985,992
+0.04(+0.64%)
Mar 24, 2011
6.091
6.150
6.019
6.131
100,315,328
+0.11(+1.86%)
Mar 23, 2011
5.948
6.048
5.894
6.019
94,519,352
+0.04(+0.64%)
Mar 22, 2011
6.022
6.037
5.971
5.981
86,861,616
-0.04(-0.70%)
Mar 21, 2011
6.025
6.041
5.997
6.023
101,146,152
+0.18(+3.06%)
Mar 18, 2011
5.943
5.945
5.823
5.844
143,820,784
+0.05(+0.81%)
Mar 17, 2011
5.816
5.849
5.734
5.797
162,647,168
+0.14(+2.50%)
Mar 16, 2011
5.835
5.873
5.574
5.656
348,640,928
-0.22(-3.79%)
Mar 15, 2011
5.823
5.943
5.811
5.878
239,542,432
-0.13(-2.23%)
Mar 14, 2011
6.006
6.069
5.919
6.012
148,680,112
-0.07(-1.20%)
Mar 11, 2011
5.963
6.127
5.963
6.085
138,324,416
+0.08(+1.39%)
Mar 10, 2011
6.102
6.103
5.989
6.002
187,883,840
-0.23(-3.70%)
Mar 09, 2011
6.223
6.270
6.157
6.233
118,936,560
-0.02(-0.25%)
Mar 08, 2011
6.164
6.289
6.109
6.248
95,516,912
+0.10(+1.71%)
Mar 07, 2011
6.281
6.308
6.078
6.143
155,413,136
-0.10(-1.62%)
Mar 04, 2011
6.329
6.340
6.161
6.244
151,021,136
-0.09(-1.43%)
Mar 03, 2011
6.237
6.351
6.237
6.335
107,013,504
+0.21(+3.42%)
Mar 02, 2011
6.084
6.184
6.069
6.125
143,895,472
+0.03(+0.42%)
Mar 01, 2011
6.350
6.362
6.099
6.099
168,361,104
-0.21(-3.38%)
Feb 28, 2011
6.281
6.328
6.241
6.313
93,433,040
+0.08(+1.25%)
Feb 25, 2011
6.157
6.243
6.149
6.235
93,457,416
+0.13(+2.08%)
Feb 24, 2011
6.099
6.152
5.989
6.108
169,232,704
-0.00(-0.06%)
Feb 23, 2011
6.182
6.211
6.035
6.111
161,007,664
-0.08(-1.31%)
Feb 22, 2011
6.311
6.384
6.156
6.192
152,986,480
-0.26(-4.00%)
Feb 18, 2011
6.432
6.464
6.403
6.450
90,167,768
+0.03(+0.40%)
Feb 17, 2011
6.347
6.439
6.336
6.424
84,676,296
+0.04(+0.66%)
Feb 16, 2011
6.349
6.401
6.323
6.382
99,799,104
+0.07(+1.12%)
Feb 15, 2011
6.307
6.326
6.274
6.311
68,989,664
-0.03(-0.54%)
Feb 14, 2011
6.308
6.355
6.295
6.346
56,757,648
+0.03(+0.47%)
Feb 11, 2011
6.194
6.333
6.189
6.316
105,789,040
+0.07(+1.17%)
Feb 10, 2011
6.174
6.255
6.147
6.243
113,042,072
+0.01(+0.13%)
Feb 09, 2011
6.231
6.271
6.176
6.235
113,709,616
-0.03(-0.53%)
Feb 08, 2011
6.222
6.273
6.187
6.268
76,971,912
+0.06(+0.91%)
Feb 07, 2011
6.162
6.249
6.158
6.211
77,387,176
+0.08(+1.25%)
Feb 04, 2011
6.104
6.137
6.048
6.135
85,361,944
+0.04(+0.60%)
Feb 03, 2011
6.050
6.116
5.985
6.098
113,343,016
+0.03(+0.47%)
Feb 02, 2011
6.063
6.104
6.057
6.070
86,665,144
-0.03(-0.44%)
Feb 01, 2011
5.978
6.116
5.971
6.097
109,196,208
+0.19(+3.29%)
Jan 31, 2011
5.852
5.916
5.823
5.903
100,464,960
+0.08(+1.42%)
Jan 28, 2011
6.042
6.062
5.799
5.820
179,917,552
-0.21(-3.51%)
Jan 27, 2011
6.003
6.049
5.982
6.032
66,855,100
+0.03(+0.57%)
Jan 26, 2011
5.952
6.035
5.961
5.998
93,575,872
+0.05(+0.77%)
Jan 25, 2011
5.916
6.018
5.857
5.952
113,981,840
-0.00(-0.04%)
Jan 24, 2011
5.873
5.963
5.872
5.955
75,184,152
+0.07(+1.24%)
Jan 21, 2011
5.928
5.955
5.869
5.882
98,143,288
+0.02(+0.40%)
Jan 20, 2011
5.845
5.883
5.769
5.858
132,632,320
-0.01(-0.24%)
Jan 19, 2011
5.981
5.988
5.840
5.872
122,551,360
-0.12(-1.99%)
Jan 18, 2011
5.958
6.001
5.945
5.991
62,392,872
+0.02(+0.39%)
Jan 14, 2011
5.870
5.972
5.863
5.968
76,213,624
+0.08(+1.28%)
Jan 13, 2011
5.906
5.913
5.856
5.892
80,170,960
-0.01(-0.22%)
Jan 12, 2011
5.871
5.917
5.849
5.905
80,882,856
+0.11(+1.85%)
Jan 11, 2011
5.802
5.827
5.756
5.798
78,757,032
+0.04(+0.67%)
Jan 10, 2011
5.723
5.775
5.687
5.759
96,104,088
-0.02(-0.27%)
Jan 07, 2011
5.812
5.831
5.684
5.774
101,599,320
-0.02(-0.39%)
Jan 06, 2011
5.823
5.835
5.763
5.797
77,829,960
-0.02(-0.36%)
Jan 05, 2011
5.723
5.827
5.711
5.818
84,551,368
+0.06(+1.04%)
Jan 04, 2011
5.793
5.796
5.689
5.758
100,989,560
-0.01(-0.14%)
Jan 03, 2011
5.736
5.816
5.732
5.766
74,918,016
+0.11(+1.91%)
Dec 31, 2010
5.627
5.660
5.613
5.658
33,977,384
+0.01(+0.13%)
Dec 30, 2010
5.654
5.678
5.631
5.651
43,511,104
-0.01(-0.25%)
Dec 29, 2010
5.673
5.691
5.664
5.665
26,342,060
+0.01(+0.15%)
Dec 28, 2010
5.664
5.667
5.630
5.657
25,850,580
+0.01(+0.19%)
Dec 27, 2010
5.639
5.653
5.588
5.646
33,871,352
+0.01(+0.12%)
Dec 23, 2010
5.643
5.654
5.611
5.639
34,613,728
-0.01(-0.23%)
Dec 22, 2010
5.625
5.658
5.621
5.652
38,289,108
+0.04(+0.65%)
Dec 21, 2010
5.586
5.626
5.574
5.615
52,683,636
+0.07(+1.25%)
Dec 20, 2010
5.553
5.577
5.497
5.546
69,318,512
+0.02(+0.40%)
Dec 17, 2010
5.502
5.538
5.482
5.524
70,130,512
+0.02(+0.28%)
Dec 16, 2010
5.462
5.520
5.419
5.508
88,666,632
+0.06(+1.04%)
Dec 15, 2010
5.479
5.524
5.432
5.452
90,199,304
-0.05(-0.86%)
Dec 14, 2010
5.507
5.550
5.467
5.499
91,951,336
+0.01(+0.19%)
Dec 13, 2010
5.532
5.548
5.487
5.488
91,715,088
+0.00(+0.04%)
Dec 10, 2010
5.452
5.494
5.418
5.486
73,524,792
+0.07(+1.24%)
Dec 09, 2010
5.440
5.442
5.368
5.419
85,363,952
+0.04(+0.70%)
Dec 08, 2010
5.351
5.388
5.305
5.381
94,482,504
+0.04(+0.79%)
Dec 07, 2010
5.331
5.442
5.334
5.339
162,942,816
+0.01(+0.15%)
Dec 06, 2010
5.322
5.358
5.311
5.331
72,642,512
-0.01(-0.22%)
Dec 03, 2010
5.280
5.355
5.276
5.342
103,174,600
+0.03(+0.49%)
Dec 02, 2010
5.199
5.324
5.195
5.316
106,155,800
+0.14(+2.61%)
Dec 01, 2010
5.115
5.201
5.113
5.181
146,417,216
+0.22(+4.34%)
Nov 30, 2010
4.931
5.030
4.916
4.966
133,094,560
-0.07(-1.31%)
Nov 29, 2010
4.974
5.055
4.910
5.032
136,996,816
+0.02(+0.47%)
Nov 26, 2010
5.032
5.086
5.003
5.008
50,606,196
-0.11(-2.16%)
Nov 24, 2010
4.973
5.119
5.119
5.119
92,888,824
+0.15(+2.94%)
Nov 23, 2010
4.997
5.020
4.933
4.973
170,790,224
-0.15(-2.90%)
Nov 22, 2010
5.077
5.123
5.000
5.121
155,815,168
-0.01(-0.14%)
Nov 19, 2010
5.093
5.133
5.040
5.128
102,025,648
+0.02(+0.48%)
Nov 18, 2010
5.050
5.136
5.050
5.103
116,498,400
+0.15(+3.09%)
Nov 17, 2010
4.955
4.995
4.926
4.950
139,919,136
+0.00(+0.02%)
Nov 16, 2010
5.048
5.063
4.903
4.949
243,825,680
-0.16(-3.13%)
Nov 15, 2010
5.158
5.196
5.106
5.109
121,428,912
-0.02(-0.30%)
Nov 12, 2010
5.179
5.225
5.077
5.125
179,639,696
-0.12(-2.37%)
Nov 11, 2010
5.198
5.266
5.168
5.249
109,898,296
-0.04(-0.78%)
Nov 10, 2010
5.246
5.295
5.167
5.291
161,830,336
+0.04(+0.81%)
Nov 09, 2010
5.354
5.364
5.205
5.248
125,264,592
-0.08(-1.52%)
Nov 08, 2010
5.311
5.341
5.276
5.329
112,317,528
-0.02(-0.33%)
Nov 05, 2010
5.312
5.362
5.299
5.347
108,550,104
+0.04(+0.80%)
Nov 04, 2010
5.221
5.309
5.209
5.305
123,367,312
+0.19(+3.78%)
Nov 03, 2010
5.083
5.114
4.981
5.112
163,935,648
+0.04(+0.88%)
Nov 02, 2010
5.067
5.092
5.036
5.067
86,404,288
+0.08(+1.56%)
Nov 01, 2010
5.037
5.090
4.933
4.989
136,076,240
+0.00(+0.07%)
Oct 29, 2010
4.968
5.004
4.950
4.986
92,702,608
+0.00(+0.05%)
Oct 28, 2010
5.035
5.039
4.931
4.983
134,282,000
+0.01(+0.14%)
Oct 27, 2010
4.934
4.987
4.883
4.976
124,926,640
-0.02(-0.49%)
Oct 25, 2010
5.041
5.093
4.996
5.001
112,574,408
+0.02(+0.47%)
Oct 22, 2010
4.970
4.989
4.946
4.977
78,649,144
+0.02(+0.45%)
Oct 21, 2010
4.980
5.035
4.880
4.955
165,974,560
+0.02(+0.41%)
Oct 20, 2010
4.859
4.982
4.854
4.935
144,953,712
+0.10(+2.02%)
Oct 19, 2010
4.879
4.935
4.782
4.837
194,808,464
-0.14(-2.79%)
Oct 18, 2010
4.927
5.003
4.909
4.976
78,160,296
+0.05(+1.05%)
Oct 15, 2010
4.974
4.979
4.847
4.925
168,270,096
+0.01(+0.29%)
Oct 14, 2010
4.933
4.949
4.843
4.910
140,030,160
-0.03(-0.62%)
Oct 13, 2010
4.921
4.995
4.900
4.941
113,521,488
+0.07(+1.50%)
Oct 12, 2010
4.808
4.896
4.755
4.868
104,006,776
+0.03(+0.61%)
Oct 11, 2010
4.846
4.863
4.804
4.838
66,660,668
+0.01(+0.22%)
Oct 08, 2010
4.828
4.855
4.753
4.828
100,538,264
+0.05(+1.06%)
Oct 07, 2010
4.828
4.829
4.718
4.777
103,249
-0.01(-0.25%)
Oct 06, 2010
4.786
4.811
4.749
4.789
106,872,944
+0.00(+0.02%)
Oct 05, 2010
4.688
4.810
4.676
4.788
182,756
+0.19(+4.07%)
Oct 04, 2010
4.654
4.693
4.557
4.601
128,403,752
-0.07(-1.54%)
Oct 01, 2010
4.673
4.714
4.618
4.673
140,797,200
+0.04(+0.81%)
Sep 30, 2010
4.710
4.769
4.591
4.635
210,403,568
-0.02(-0.53%)
Sep 29, 2010
4.656
4.698
4.625
4.660
120,667,720
-0.02(-0.48%)
Sep 28, 2010
4.660
4.708
4.559
4.682
35,676
+0.03(+0.73%)
Sep 27, 2010
4.694
4.705
4.638
4.648
86,665,688
-0.04(-0.85%)
Sep 24, 2010
4.605
4.696
4.598
4.688
116,834,920
+0.18(+4.05%)
Sep 23, 2010
4.504
4.601
4.482
4.505
188,914
-0.08(-1.75%)
Sep 22, 2010
4.612
4.664
4.557
4.585
124,514,080
-0.04(-0.89%)
Sep 21, 2010
4.654
4.696
4.590
4.627
31,683
-0.02(-0.38%)
Sep 20, 2010
4.540
4.664
4.516
4.644
141,634,752
+0.13(+2.94%)
Sep 17, 2010
4.512
4.560
4.484
4.512
118,641,672
+0.01(+0.13%)
Sep 15, 2010
4.445
4.515
4.419
4.506
98,210,376
+0.03(+0.76%)
Sep 14, 2010
4.460
4.522
4.427
4.472
62,621
-0.01(-0.18%)
Sep 13, 2010
4.466
4.495
4.432
4.480
95,746,432
+0.10(+2.20%)
Sep 10, 2010
4.353
4.391
4.332
4.384
68,155,360
+0.05(+1.06%)
Sep 09, 2010
4.394
4.397
4.315
4.338
191,040
+0.04(+0.98%)
Sep 08, 2010
4.254
4.331
4.251
4.296
221,942
+0.06(+1.30%)
Sep 07, 2010
4.293
4.305
4.231
4.241
31,523
-0.10(-2.22%)
Sep 03, 2010
4.310
4.344
4.263
4.337
163,269,360
+0.11(+2.64%)
Sep 02, 2010
4.169
4.225
4.150
4.225
75,400
+0.08(+1.84%)
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.