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
Global Wind Energy ETF FT
(NY:
FAN
)
17.20
+0.29 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
4.915
5.020
4.756
4.961
7,422
+0.16(+3.41%)
Aug 30, 2012
4.877
4.884
4.786
4.798
8,241
-0.10(-1.94%)
Aug 29, 2012
4.878
4.946
4.878
4.893
5,089
+0.08(+1.68%)
Aug 27, 2012
4.847
4.854
4.809
4.812
11,227
-0.03(-0.57%)
Aug 24, 2012
4.809
4.862
4.809
4.839
9,660
-0.04(-0.84%)
Aug 23, 2012
4.855
4.893
4.839
4.881
5,786
+0.04(+0.76%)
Aug 22, 2012
4.809
4.844
4.809
4.844
10,645
-0.05(-1.00%)
Aug 21, 2012
4.877
4.923
4.877
4.893
17,544
+0.10(+2.06%)
Aug 20, 2012
4.794
4.796
4.779
4.794
4,289
-0.00(-0.07%)
Aug 17, 2012
4.794
4.817
4.794
4.797
16,923
+0.06(+1.17%)
Aug 16, 2012
4.672
4.752
4.672
4.742
11,364
+0.13(+2.87%)
Aug 15, 2012
4.596
4.634
4.588
4.610
6,573
-0.04(-0.85%)
Aug 14, 2012
4.657
4.657
4.619
4.649
8,566
-0.00(-0.03%)
Aug 13, 2012
4.664
4.680
4.634
4.651
6,099
-0.04(-0.78%)
Aug 10, 2012
4.649
4.687
4.649
4.687
1,485
-0.00(-0.02%)
Aug 09, 2012
4.687
4.718
4.672
4.688
9,470
+0.01(+0.23%)
Aug 08, 2012
4.642
4.710
4.642
4.677
39,084
-0.01(-0.21%)
Aug 07, 2012
4.672
4.710
4.672
4.687
6,769
+0.09(+1.99%)
Aug 06, 2012
4.565
4.611
4.565
4.596
2,788
+0.02(+0.50%)
Aug 03, 2012
4.497
4.573
4.497
4.573
5,749
+0.18(+3.98%)
Aug 02, 2012
4.436
4.444
4.360
4.398
12,680
-0.07(-1.53%)
Aug 01, 2012
4.512
4.533
4.398
4.467
2,236
-0.04(-0.84%)
Jul 31, 2012
4.527
4.581
4.505
4.505
6,621
+0.04(+0.85%)
Jul 30, 2012
4.444
4.482
4.444
4.467
73,367
-0.05(-1.18%)
Jul 27, 2012
4.428
4.521
4.413
4.520
17,116
+0.10(+2.24%)
Jul 26, 2012
4.421
4.421
4.421
4.421
788
+0.14(+3.38%)
Jul 25, 2012
4.261
4.337
4.261
4.276
6,734
+0.00(+0.00%)
Jul 24, 2012
4.375
4.375
4.276
4.276
6,113
-0.11(-2.60%)
Jul 23, 2012
4.413
4.428
4.383
4.390
7,668
-0.15(-3.35%)
Jul 20, 2012
4.558
4.558
4.543
4.543
349
-0.11(-2.45%)
Jul 19, 2012
4.642
4.680
4.604
4.657
5,523
+0.03(+0.63%)
Jul 18, 2012
4.611
4.641
4.581
4.627
4,980
-0.03(-0.55%)
Jul 17, 2012
4.634
4.657
4.596
4.653
2,716
+0.06(+1.25%)
Jul 16, 2012
4.573
4.596
4.573
4.596
12,550
-0.04(-0.80%)
Jul 13, 2012
4.558
4.633
4.512
4.633
13,786
+0.04(+0.81%)
Jul 12, 2012
4.565
4.604
4.565
4.596
8,781
-0.07(-1.47%)
Jul 11, 2012
4.649
4.694
4.558
4.664
12,828
+0.02(+0.49%)
Jul 10, 2012
5.075
5.075
4.642
4.642
3,628
-0.07(-1.57%)
Jul 09, 2012
4.756
4.756
4.680
4.715
1,432
-0.03(-0.62%)
Jul 06, 2012
4.763
4.763
4.725
4.745
933
-0.04(-0.86%)
Jul 05, 2012
4.740
4.794
4.740
4.786
2,508
-0.10(-2.02%)
Jul 03, 2012
4.832
4.885
4.832
4.885
9,947
+0.05(+1.10%)
Jul 02, 2012
4.558
4.842
4.558
4.832
35,004
-0.01(-0.21%)
Jun 29, 2012
4.794
4.847
4.794
4.842
5,531
+0.25(+5.34%)
Jun 28, 2012
4.588
4.598
4.581
4.597
2,591
-0.05(-0.98%)
Jun 27, 2012
4.626
4.657
4.626
4.642
2,205
+0.02(+0.51%)
Jun 26, 2012
4.565
4.622
4.565
4.619
7,792
+0.05(+1.10%)
Jun 25, 2012
4.543
4.569
4.543
4.569
19,223
-0.10(-2.06%)
Jun 22, 2012
4.664
4.664
4.619
4.664
7,820
+0.07(+1.49%)
Jun 21, 2012
4.693
4.693
4.593
4.596
14,957
-0.07(-1.40%)
Jun 20, 2012
4.702
4.714
4.661
4.661
9,642
-0.01(-0.30%)
Jun 19, 2012
4.626
4.687
4.147
4.675
37,828
+0.12(+2.58%)
Jun 18, 2012
4.573
4.585
4.558
4.558
2,770
-0.06(-1.22%)
Jun 15, 2012
4.588
4.619
4.562
4.614
3,482
+0.08(+1.81%)
Jun 14, 2012
4.474
4.535
4.474
4.532
7,091
+0.02(+0.48%)
Jun 13, 2012
4.535
4.573
4.511
4.511
9,227
-0.06(-1.36%)
Jun 12, 2012
4.565
4.579
4.565
4.573
1,971
+0.00(+0.00%)
Jun 11, 2012
4.657
4.657
4.573
4.573
9,510
-0.05(-1.15%)
Jun 08, 2012
4.596
4.626
4.573
4.626
4,949
-0.01(-0.23%)
Jun 07, 2012
4.664
4.664
4.598
4.637
5,103
+0.05(+1.06%)
Jun 06, 2012
4.558
4.604
4.520
4.588
5,041
+0.08(+1.69%)
Jun 05, 2012
4.459
4.512
4.413
4.512
18,124
+0.06(+1.37%)
Jun 04, 2012
4.451
4.461
4.428
4.451
16,659
-0.03(-0.70%)
Jun 01, 2012
4.499
4.516
4.444
4.483
4,343
-0.07(-1.49%)
May 31, 2012
4.565
4.565
4.505
4.550
35,224
-0.00(-0.02%)
May 30, 2012
4.626
4.626
4.527
4.551
23,583
-0.11(-2.27%)
May 29, 2012
4.680
4.680
4.626
4.657
16,804
-0.02(-0.49%)
May 25, 2012
4.634
4.687
4.634
4.680
6,387
+0.04(+0.82%)
May 24, 2012
4.687
4.687
4.626
4.642
4,593
-0.04(-0.81%)
May 23, 2012
4.673
4.686
4.604
4.680
15,049
-0.07(-1.44%)
May 22, 2012
4.748
4.794
4.748
4.748
6,418
+0.02(+0.48%)
May 21, 2012
4.657
4.725
4.657
4.725
2,652
+0.06(+1.30%)
May 18, 2012
4.664
4.702
4.649
4.664
32,960
+0.00(+0.00%)
May 17, 2012
4.725
4.725
4.661
4.664
9,783
-0.06(-1.30%)
May 16, 2012
4.794
4.797
4.722
4.726
29,087
-0.10(-1.99%)
May 15, 2012
4.870
4.870
4.794
4.822
14,000
-0.12(-2.50%)
May 14, 2012
4.984
4.984
4.901
4.946
10,386
-0.13(-2.55%)
May 11, 2012
5.121
5.136
5.075
5.075
9,245
-0.07(-1.39%)
May 10, 2012
5.159
5.174
5.144
5.147
6,677
+0.04(+0.84%)
May 09, 2012
5.098
5.113
5.037
5.104
8,851
-0.12(-2.22%)
May 08, 2012
5.189
5.220
5.150
5.220
22,039
+0.01(+0.15%)
May 07, 2012
5.182
5.220
5.174
5.212
6,789
+0.00(+0.03%)
May 04, 2012
5.265
5.265
5.211
5.211
12,285
-0.05(-0.86%)
May 03, 2012
5.304
5.311
5.256
5.256
17,556
-0.10(-1.96%)
May 02, 2012
5.342
5.361
5.304
5.361
11,306
-0.08(-1.47%)
May 01, 2012
5.418
5.479
5.418
5.441
10,717
+0.05(+0.94%)
Apr 30, 2012
5.418
5.418
5.364
5.390
10,220
-0.06(-1.06%)
Apr 27, 2012
5.441
5.453
5.395
5.448
16,732
+0.02(+0.42%)
Apr 26, 2012
5.380
5.441
5.364
5.425
33,925
-0.02(-0.28%)
Apr 25, 2012
5.441
5.442
5.410
5.441
12,896
+0.07(+1.39%)
Apr 24, 2012
5.364
5.386
5.357
5.366
7,095
+0.01(+0.17%)
Apr 23, 2012
5.342
5.364
5.326
5.357
7,293
-0.08(-1.54%)
Apr 20, 2012
5.456
5.484
5.437
5.441
7,257
+0.05(+0.85%)
Apr 19, 2012
5.486
5.486
5.395
5.395
12,683
-0.12(-2.21%)
Apr 18, 2012
5.547
5.549
5.509
5.517
10,948
-0.09(-1.63%)
Apr 17, 2012
5.562
5.628
5.540
5.608
5,418
+0.06(+1.10%)
Apr 16, 2012
5.524
5.556
5.501
5.547
12,226
+0.05(+0.83%)
Apr 13, 2012
5.539
5.539
5.494
5.501
7,012
-0.13(-2.30%)
Apr 12, 2012
5.524
5.631
5.524
5.631
10,562
+0.08(+1.51%)
Apr 11, 2012
5.593
5.593
5.547
5.547
8,328
+0.04(+0.69%)
Apr 10, 2012
5.600
5.600
5.509
5.509
19,631
-0.13(-2.38%)
Apr 09, 2012
5.654
5.654
5.620
5.643
8,504
-0.07(-1.26%)
Apr 05, 2012
5.654
5.725
5.654
5.715
29,109
-0.02(-0.39%)
Apr 04, 2012
5.737
5.760
5.707
5.737
20,873
-0.12(-2.08%)
Apr 03, 2012
5.920
5.920
5.821
5.859
10,584
-0.09(-1.48%)
Apr 02, 2012
5.874
5.988
5.844
5.947
4,209
-0.01(-0.18%)
Mar 30, 2012
5.912
5.973
5.912
5.958
10,363
+0.04(+0.63%)
Mar 29, 2012
5.920
5.920
5.844
5.920
13,093
-0.05(-0.88%)
Mar 28, 2012
6.019
6.019
5.946
5.973
25,194
-0.08(-1.26%)
Mar 27, 2012
6.080
6.080
6.042
6.049
25,887
-0.09(-1.52%)
Mar 26, 2012
6.095
6.143
6.095
6.143
8,750
+0.06(+0.91%)
Mar 23, 2012
6.057
6.095
6.034
6.087
8,454
+0.08(+1.39%)
Mar 22, 2012
6.011
6.032
5.989
6.004
8,025
-0.09(-1.50%)
Mar 21, 2012
6.087
6.118
6.078
6.095
53,016
-0.06(-0.92%)
Mar 20, 2012
6.125
6.153
6.072
6.151
4,835
-0.09(-1.37%)
Mar 19, 2012
6.209
6.255
6.189
6.236
11,707
+0.02(+0.32%)
Mar 16, 2012
6.194
6.229
6.141
6.217
34,552
+0.07(+1.19%)
Mar 15, 2012
6.118
6.154
6.072
6.144
23,308
+0.08(+1.30%)
Mar 14, 2012
6.133
6.133
6.064
6.064
1,486
-0.09(-1.48%)
Mar 13, 2012
6.095
6.157
6.095
6.156
9,928
+0.08(+1.25%)
Mar 12, 2012
6.095
6.102
6.064
6.080
8,324
+0.00(+0.00%)
Mar 09, 2012
6.110
6.118
6.080
6.080
9,375
-0.04(-0.62%)
Mar 08, 2012
6.080
6.126
6.042
6.118
7,714
+0.10(+1.64%)
Mar 07, 2012
5.988
6.042
5.981
6.019
14,742
+0.06(+1.02%)
Mar 06, 2012
6.080
6.080
5.950
5.958
30,447
-0.24(-3.94%)
Mar 05, 2012
6.239
6.239
6.186
6.202
13,357
-0.05(-0.84%)
Mar 02, 2012
6.262
6.316
6.239
6.255
24,014
-0.04(-0.60%)
Mar 01, 2012
6.255
6.293
6.255
6.293
15,757
+0.00(+0.00%)
Feb 29, 2012
6.331
6.331
6.248
6.293
42,411
-0.04(-0.63%)
Feb 28, 2012
6.316
6.341
6.275
6.333
17,266
+0.01(+0.10%)
Feb 27, 2012
6.316
6.354
6.278
6.326
9,212
-0.13(-1.96%)
Feb 24, 2012
6.422
6.468
6.422
6.452
12,682
+0.03(+0.46%)
Feb 23, 2012
6.399
6.423
6.392
6.423
5,913
-0.01(-0.11%)
Feb 22, 2012
6.460
6.460
6.424
6.430
8,983
-0.08(-1.17%)
Feb 21, 2012
6.506
6.536
6.468
6.506
33,778
+0.06(+0.93%)
Feb 17, 2012
6.407
6.446
6.407
6.446
10,822
+0.04(+0.63%)
Feb 16, 2012
6.270
6.431
6.217
6.405
10,189
+0.09(+1.42%)
Feb 15, 2012
6.361
6.376
6.293
6.316
8,529
-0.04(-0.60%)
Feb 14, 2012
6.369
6.392
6.307
6.354
4,721
-0.05(-0.75%)
Feb 13, 2012
6.437
6.461
6.361
6.402
10,663
+0.04(+0.65%)
Feb 10, 2012
6.392
6.392
6.346
6.360
39,467
-0.16(-2.42%)
Feb 09, 2012
6.513
6.518
6.483
6.518
14,653
+0.03(+0.41%)
Feb 08, 2012
6.529
6.529
6.476
6.491
8,708
-0.04(-0.69%)
Feb 07, 2012
6.491
6.536
6.475
6.536
20,687
+0.03(+0.43%)
Feb 06, 2012
6.498
6.536
6.490
6.508
26,994
-0.08(-1.25%)
Feb 03, 2012
6.491
6.605
6.475
6.591
19,150
+0.21(+3.36%)
Feb 02, 2012
6.361
6.414
6.361
6.376
8,000
+0.00(+0.00%)
Feb 01, 2012
6.369
6.407
6.369
6.376
4,635
+0.13(+2.07%)
Jan 31, 2012
6.293
6.293
6.150
6.247
24,966
+0.07(+1.11%)
Jan 30, 2012
6.163
6.217
6.125
6.179
25,997
-0.13(-2.05%)
Jan 27, 2012
6.232
6.316
6.232
6.308
47,708
+0.07(+1.10%)
Jan 26, 2012
6.300
6.300
6.229
6.239
10,049
-0.02(-0.24%)
Jan 25, 2012
6.125
6.262
6.105
6.255
10,767
+0.08(+1.23%)
Jan 24, 2012
6.133
6.194
6.133
6.179
10,742
-0.08(-1.22%)
Jan 23, 2012
6.239
6.270
6.194
6.255
25,235
+0.08(+1.23%)
Jan 20, 2012
6.163
6.179
6.141
6.179
18,467
-0.02(-0.37%)
Jan 19, 2012
6.163
6.209
6.156
6.201
23,979
+0.08(+1.31%)
Jan 18, 2012
6.042
6.125
6.042
6.121
13,809
+0.09(+1.45%)
Jan 17, 2012
6.034
6.087
6.019
6.034
22,969
+0.06(+1.02%)
Jan 13, 2012
5.958
5.973
5.927
5.973
18,148
-0.08(-1.26%)
Jan 12, 2012
6.049
6.072
6.019
6.049
8,601
+0.00(+0.00%)
Jan 11, 2012
6.004
6.071
5.988
6.049
28,680
+0.02(+0.29%)
Jan 10, 2012
6.049
6.064
6.026
6.032
12,486
+0.07(+1.11%)
Jan 09, 2012
5.988
5.988
5.935
5.966
7,785
+0.04(+0.64%)
Jan 06, 2012
6.011
6.011
5.927
5.927
7,819
-0.08(-1.27%)
Jan 05, 2012
5.973
6.004
5.932
6.004
14,300
-0.06(-1.00%)
Jan 04, 2012
6.125
6.125
6.042
6.064
13,385
+0.04(+0.63%)
Dec 30, 2011
6.019
6.049
5.966
6.026
49,160
+0.06(+1.02%)
Dec 29, 2011
5.935
5.988
5.912
5.966
374,301
+0.02(+0.38%)
Dec 28, 2011
6.011
6.042
5.935
5.943
23,609
-0.06(-1.02%)
Dec 27, 2011
6.034
6.045
6.004
6.004
37,958
-0.03(-0.50%)
Dec 23, 2011
6.034
6.042
6.004
6.034
20,927
+0.08(+1.28%)
Dec 21, 2011
5.958
5.966
5.897
5.958
17,550
-0.03(-0.51%)
Dec 20, 2011
5.943
6.004
5.935
5.988
24,221
+0.17(+2.88%)
Dec 19, 2011
5.950
5.950
5.821
5.821
31,196
-0.14(-2.42%)
Dec 16, 2011
5.981
5.981
5.935
5.966
9,606
+0.04(+0.64%)
Dec 15, 2011
5.988
5.988
5.905
5.927
18,972
+0.03(+0.52%)
Dec 14, 2011
5.958
5.958
5.882
5.897
9,495
+0.00(+0.00%)
Dec 13, 2011
6.042
6.082
5.882
5.897
27,117
-0.09(-1.52%)
Dec 12, 2011
6.087
6.087
5.935
5.988
18,939
-0.23(-3.67%)
Dec 09, 2011
6.087
6.239
6.087
6.217
38,235
+0.20(+3.29%)
Dec 08, 2011
6.133
6.133
6.019
6.019
21,124
-0.24(-3.89%)
Dec 07, 2011
6.163
6.285
6.163
6.262
16,875
-0.01(-0.12%)
Dec 06, 2011
6.262
6.289
6.247
6.270
12,905
-0.02(-0.36%)
Dec 05, 2011
6.369
6.407
6.277
6.293
43,152
+0.07(+1.10%)
Dec 02, 2011
6.338
6.338
6.224
6.224
16,588
-0.03(-0.41%)
Dec 01, 2011
6.300
6.322
6.232
6.250
16,055
-0.04(-0.68%)
Nov 30, 2011
6.217
6.293
6.217
6.293
21,374
+0.32(+5.35%)
Nov 29, 2011
6.019
6.034
5.950
5.973
23,541
+0.02(+0.26%)
Nov 28, 2011
6.019
6.034
5.927
5.958
19,637
+0.20(+3.43%)
Nov 25, 2011
5.737
5.821
5.737
5.760
3,487
-0.02(-0.28%)
Nov 23, 2011
5.912
5.912
5.768
5.776
17,814
-0.20(-3.42%)
Nov 22, 2011
5.958
5.988
5.912
5.981
25,593
-0.01(-0.15%)
Nov 21, 2011
6.026
6.026
5.935
5.990
30,108
-0.17(-2.69%)
Nov 18, 2011
6.163
6.247
6.156
6.156
10,120
+0.05(+0.87%)
Nov 17, 2011
6.224
6.224
6.072
6.102
10,684
-0.08(-1.23%)
Nov 16, 2011
6.255
6.300
6.179
6.179
34,793
-0.12(-1.93%)
Nov 15, 2011
6.323
6.354
6.255
6.300
18,724
-0.07(-1.08%)
Nov 14, 2011
6.452
6.452
6.346
6.369
9,330
-0.13(-1.99%)
Nov 11, 2011
6.452
6.536
6.452
6.498
13,139
+0.19(+3.01%)
Nov 10, 2011
6.376
6.376
6.262
6.308
24,355
+0.04(+0.61%)
Nov 09, 2011
6.407
6.430
6.262
6.270
15,262
-0.42(-6.22%)
Nov 08, 2011
6.612
6.688
6.536
6.686
41,343
+0.04(+0.65%)
Nov 07, 2011
6.589
6.643
6.544
6.643
31,309
+0.14(+2.22%)
Nov 04, 2011
6.483
6.526
6.430
6.498
19,283
-0.11(-1.73%)
Nov 03, 2011
6.574
6.650
6.466
6.612
17,642
+0.19(+2.96%)
Nov 02, 2011
6.452
6.460
6.384
6.422
13,286
+0.05(+0.72%)
Nov 01, 2011
6.361
6.483
6.354
6.376
22,013
-0.27(-4.12%)
Oct 31, 2011
6.856
6.876
6.650
6.650
28,919
-0.43(-6.02%)
Oct 28, 2011
7.061
7.099
7.054
7.076
17,630
-0.09(-1.27%)
Oct 27, 2011
7.069
7.236
7.025
7.168
80,008
+0.34(+5.02%)
Oct 26, 2011
6.825
6.841
6.681
6.825
33,979
+0.11(+1.70%)
Oct 25, 2011
6.803
6.803
6.682
6.711
20,206
-0.02(-0.23%)
Oct 24, 2011
6.612
6.780
6.612
6.726
98,628
+0.14(+2.08%)
Oct 21, 2011
6.536
6.604
6.521
6.589
12,997
+0.12(+1.79%)
Oct 20, 2011
6.483
6.483
6.430
6.474
70,189
-0.05(-0.72%)
Oct 19, 2011
6.148
6.597
6.148
6.521
147,974
-0.11(-1.61%)
Oct 18, 2011
6.513
6.650
6.445
6.628
21,246
+0.10(+1.50%)
Oct 17, 2011
6.696
6.696
6.529
6.529
28,358
-0.20(-2.93%)
Oct 14, 2011
6.696
6.742
6.658
6.726
16,874
+0.08(+1.26%)
Oct 13, 2011
6.612
6.666
6.551
6.643
64,961
-0.02(-0.23%)
Oct 12, 2011
6.642
6.696
6.635
6.658
16,092
+0.12(+1.86%)
Oct 11, 2011
6.437
6.536
6.437
6.536
16,099
+0.07(+1.06%)
Oct 10, 2011
6.399
6.498
6.399
6.468
11,735
+0.14(+2.29%)
Oct 07, 2011
6.346
6.351
6.255
6.323
29,701
+0.01(+0.12%)
Oct 06, 2011
6.156
6.316
6.141
6.316
18,749
+0.21(+3.36%)
Oct 05, 2011
6.042
6.118
5.981
6.110
18,170
+0.06(+1.01%)
Oct 04, 2011
5.844
6.057
5.775
6.049
32,237
+0.13(+2.19%)
Oct 03, 2011
6.057
6.110
5.920
5.920
60,388
-0.21(-3.47%)
Sep 30, 2011
6.194
6.244
6.133
6.133
20,294
-0.12(-1.95%)
Sep 29, 2011
6.316
6.354
6.192
6.255
29,405
+0.11(+1.86%)
Sep 28, 2011
6.285
6.331
6.141
6.141
61,188
-0.07(-1.10%)
Sep 27, 2011
6.270
6.325
6.186
6.209
23,908
+0.10(+1.62%)
Sep 26, 2011
6.057
6.110
5.943
6.110
26,103
+0.08(+1.26%)
Sep 23, 2011
5.943
6.042
5.943
6.034
32,624
+0.01(+0.13%)
Sep 22, 2011
6.057
6.088
5.958
6.026
56,176
-0.22(-3.53%)
Sep 21, 2011
6.392
6.407
6.239
6.247
42,755
-0.18(-2.73%)
Sep 20, 2011
6.468
6.513
6.422
6.422
143,718
-0.07(-1.06%)
Sep 19, 2011
6.460
6.551
6.407
6.491
32,111
-0.17(-2.52%)
Sep 16, 2011
6.658
6.673
6.612
6.658
107,892
-0.02(-0.23%)
Sep 15, 2011
6.673
6.681
6.612
6.673
90,089
+0.12(+1.86%)
Sep 14, 2011
6.430
6.574
6.399
6.551
41,934
+0.16(+2.50%)
Sep 13, 2011
6.293
6.399
6.277
6.392
21,260
+0.06(+0.96%)
Sep 12, 2011
6.270
6.331
6.168
6.331
262,580
-0.05(-0.76%)
Sep 09, 2011
6.491
6.491
6.337
6.379
43,760
-0.24(-3.63%)
Sep 08, 2011
6.688
6.726
6.620
6.620
30,227
-0.12(-1.81%)
Sep 07, 2011
6.673
6.757
6.620
6.742
30,905
+0.15(+2.31%)
Sep 06, 2011
6.483
6.589
6.460
6.589
24,544
-0.25(-3.67%)
Sep 02, 2011
6.871
6.884
6.810
6.841
15,744
-0.10(-1.43%)
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.