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
Steelcase Inc
(NY:
SCS
)
13.18
+0.13 (+1.00%)
Official Closing Price
Updated: 7:00 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, 2010
3.897
3.978
3.865
3.897
1,117
-0.01(-0.32%)
Aug 30, 2010
4.016
4.034
3.909
3.909
539,601
-0.12(-2.95%)
Aug 27, 2010
3.997
4.041
3.897
4.028
684,117
+0.06(+1.42%)
Aug 26, 2010
4.060
4.117
3.966
3.972
2,697
-0.08(-2.01%)
Aug 25, 2010
3.897
4.072
3.865
4.053
2,670
+0.12(+3.03%)
Aug 24, 2010
4.147
4.191
3.915
3.934
10,851
-0.29(-6.96%)
Aug 23, 2010
4.373
4.410
4.216
4.229
739,826
-0.13(-2.88%)
Aug 20, 2010
4.385
4.409
4.273
4.354
875,214
-0.06(-1.42%)
Aug 19, 2010
4.467
4.636
4.379
4.417
9,328
-0.07(-1.54%)
Aug 18, 2010
4.517
4.636
4.460
4.486
41,998
-0.06(-1.24%)
Aug 17, 2010
4.423
4.548
4.379
4.542
6,439
+0.18(+4.02%)
Aug 16, 2010
4.323
4.429
4.310
4.366
885,697
+0.01(+0.14%)
Aug 13, 2010
4.360
4.410
4.310
4.360
1,126,922
-0.03(-0.71%)
Aug 12, 2010
4.310
4.435
4.266
4.392
863,620
+0.01(+0.14%)
Aug 11, 2010
4.460
4.460
4.341
4.385
1,584,083
-0.17(-3.71%)
Aug 10, 2010
4.579
4.636
4.473
4.554
827,828
-0.08(-1.62%)
Aug 09, 2010
4.486
4.636
4.448
4.630
721,931
+0.17(+3.79%)
Aug 06, 2010
4.460
4.479
4.291
4.460
736,688
+0.04(+0.99%)
Aug 05, 2010
4.329
4.429
4.298
4.417
423,913
+0.06(+1.44%)
Aug 04, 2010
4.373
4.410
4.310
4.354
958,008
-0.01(-0.14%)
Aug 03, 2010
4.385
4.423
4.260
4.360
798,139
-0.03(-0.57%)
Aug 02, 2010
4.398
4.435
4.335
4.385
759,454
+0.06(+1.30%)
Jul 30, 2010
4.329
4.360
4.204
4.329
1,216,915
-0.04(-0.86%)
Jul 29, 2010
4.636
4.655
4.335
4.366
1,880,264
-0.20(-4.39%)
Jul 28, 2010
4.567
4.836
4.548
4.567
4,332
-0.24(-4.95%)
Jul 27, 2010
4.805
4.874
4.749
4.805
1,363,922
+0.06(+1.19%)
Jul 26, 2010
4.504
4.755
4.467
4.749
1,127,600
+0.24(+5.28%)
Jul 23, 2010
4.398
4.542
4.348
4.511
584,642
+0.08(+1.70%)
Jul 22, 2010
4.316
4.473
4.291
4.435
800,580
+0.21(+4.89%)
Jul 21, 2010
4.392
4.417
4.204
4.229
1,133,858
-0.11(-2.46%)
Jul 20, 2010
4.254
4.341
4.166
4.335
592,940
+0.03(+0.73%)
Jul 19, 2010
4.279
4.323
4.191
4.304
740,395
+0.03(+0.59%)
Jul 16, 2010
4.279
4.373
4.210
4.279
1,623,429
+0.02(+0.44%)
Jul 15, 2010
4.360
4.385
4.191
4.260
1,358,961
-0.11(-2.58%)
Jul 14, 2010
4.498
4.498
4.298
4.373
654,247
-0.12(-2.65%)
Jul 13, 2010
4.492
4.517
4.354
4.492
10,591
+0.19(+4.52%)
Jul 12, 2010
4.429
4.473
4.260
4.298
821,711
-0.16(-3.65%)
Jul 09, 2010
4.460
4.467
4.316
4.460
1,111,745
+0.05(+1.14%)
Jul 08, 2010
4.410
4.536
4.373
4.410
3,218
+0.04(+1.00%)
Jul 07, 2010
4.417
4.454
4.335
4.366
1,811,774
-0.02(-0.43%)
Jul 06, 2010
4.385
4.758
4.323
4.385
5,416
-0.28(-6.04%)
Jul 02, 2010
4.667
4.899
4.655
4.667
1,190,159
-0.13(-2.74%)
Jul 01, 2010
4.842
4.861
4.687
4.799
1,924,310
-0.03(-0.65%)
Jun 30, 2010
4.830
4.911
4.749
4.830
8,541
+0.00(+0.00%)
Jun 29, 2010
4.867
4.886
4.755
4.830
1,078,201
-0.16(-3.12%)
Jun 25, 2010
4.986
5.004
4.705
4.986
2,523,279
+0.26(+5.54%)
Jun 24, 2010
4.724
4.836
4.712
4.724
598
-0.12(-2.45%)
Jun 23, 2010
5.023
5.023
4.811
4.842
1,499,510
-0.14(-2.88%)
Jun 22, 2010
4.986
5.098
4.749
4.986
2,936
+0.22(+4.71%)
Jun 21, 2010
4.699
4.861
4.699
4.761
1,434,969
+0.12(+2.55%)
Jun 18, 2010
4.643
4.730
4.481
4.643
2,060,605
+0.01(+0.13%)
Jun 17, 2010
4.637
4.699
4.549
4.637
569
-0.02(-0.40%)
Jun 16, 2010
4.743
4.755
4.655
4.655
764,138
-0.15(-3.11%)
Jun 15, 2010
4.805
4.861
4.718
4.805
5,105
+0.01(+0.13%)
Jun 14, 2010
4.668
4.936
4.662
4.799
2,069,594
+0.21(+4.62%)
Jun 11, 2010
4.381
4.599
4.325
4.587
1,181,214
+0.16(+3.52%)
Jun 10, 2010
4.431
4.581
4.319
4.431
4,743
-0.01(-0.28%)
Jun 09, 2010
4.369
4.531
4.344
4.444
878,415
+0.07(+1.71%)
Jun 08, 2010
4.338
4.419
4.169
4.369
1,255,055
+0.04(+1.01%)
Jun 07, 2010
4.500
4.549
4.325
4.325
1,299,186
-0.18(-4.01%)
Jun 04, 2010
4.506
4.855
4.481
4.506
1,260,150
-0.44(-8.83%)
Jun 03, 2010
4.942
5.092
4.898
4.942
1,317,412
-0.04(-0.87%)
Jun 02, 2010
4.986
4.986
4.718
4.986
1,429,109
-0.01(-0.12%)
Jun 01, 2010
4.992
5.198
4.961
4.992
4,141
-0.23(-4.42%)
May 28, 2010
5.223
5.353
5.185
5.223
952,316
-0.08(-1.53%)
May 27, 2010
5.191
5.313
5.173
5.304
1,485,225
+0.21(+4.03%)
May 26, 2010
5.098
5.229
5.054
5.098
4,154
+0.06(+1.24%)
May 25, 2010
4.743
5.048
4.618
5.036
1,730,768
+0.14(+2.93%)
May 24, 2010
5.067
5.110
4.874
4.892
569,143
-0.17(-3.33%)
May 21, 2010
4.780
5.104
4.774
5.061
1,600,327
+0.19(+3.84%)
May 20, 2010
4.836
4.948
4.811
4.874
1,908,927
-0.04(-0.76%)
May 19, 2010
5.160
5.185
4.861
4.911
913,464
-0.26(-5.06%)
May 18, 2010
5.179
5.304
5.104
5.173
2,594,730
+0.09(+1.72%)
May 17, 2010
4.961
5.110
4.942
5.085
1,204,941
+0.14(+2.77%)
May 14, 2010
4.948
5.004
4.855
4.948
1,211,399
-0.08(-1.61%)
May 13, 2010
5.017
5.123
4.986
5.029
906,332
-0.02(-0.37%)
May 12, 2010
4.855
5.104
4.855
5.048
1,174,505
+0.20(+4.11%)
May 11, 2010
4.892
4.942
4.842
4.849
1,095,538
+0.09(+1.97%)
May 10, 2010
4.799
4.805
4.743
4.755
1,403,848
+0.21(+4.52%)
May 07, 2010
4.612
4.655
4.431
4.549
1,859,721
-0.12(-2.54%)
May 06, 2010
4.817
4.948
4.300
4.668
1,643,179
-0.16(-3.35%)
May 05, 2010
4.855
4.905
4.814
4.830
1,171,978
-0.09(-1.77%)
May 04, 2010
5.061
5.061
4.867
4.917
1,866,253
-0.21(-4.01%)
May 03, 2010
5.142
5.148
5.017
5.123
1,069,611
+0.01(+0.12%)
Apr 30, 2010
5.285
5.341
5.104
5.117
1,428,063
-0.16(-3.07%)
Apr 29, 2010
5.216
5.304
5.154
5.279
1,385,837
+0.12(+2.29%)
Apr 28, 2010
5.260
5.316
5.142
5.160
1,977,443
-0.03(-0.60%)
Apr 27, 2010
5.360
5.378
5.135
5.191
1,803,061
-0.17(-3.25%)
Apr 26, 2010
5.653
5.671
5.347
5.366
1,653,987
-0.26(-4.65%)
Apr 23, 2010
5.846
5.846
5.559
5.628
2,375,134
-0.18(-3.11%)
Apr 22, 2010
5.254
5.902
5.241
5.808
5,909,436
+0.46(+8.62%)
Apr 21, 2010
4.998
5.459
4.986
5.347
4,611,367
+0.36(+7.12%)
Apr 20, 2010
4.537
5.023
4.506
4.992
2,471,501
+0.48(+10.64%)
Apr 19, 2010
4.425
4.568
4.419
4.512
3,232,436
+0.06(+1.40%)
Apr 16, 2010
4.487
4.525
4.394
4.450
1,779,040
-0.10(-2.19%)
Apr 15, 2010
4.456
4.655
4.437
4.549
2,093,128
+0.07(+1.67%)
Apr 14, 2010
4.406
4.493
4.381
4.475
616,594
+0.11(+2.57%)
Apr 13, 2010
4.338
4.400
4.300
4.362
974,389
+0.02(+0.57%)
Apr 12, 2010
4.338
4.356
4.250
4.338
1,074,719
+0.01(+0.14%)
Apr 09, 2010
4.238
4.362
4.188
4.331
1,980,164
+0.12(+2.81%)
Apr 08, 2010
4.113
4.257
4.095
4.213
1,554,589
+0.08(+1.96%)
Apr 07, 2010
4.032
4.138
4.032
4.132
947,477
+0.08(+2.00%)
Apr 06, 2010
4.063
4.063
4.014
4.051
658,911
+0.01(+0.15%)
Apr 05, 2010
4.001
4.057
3.977
4.045
603,509
+0.03(+0.77%)
Apr 01, 2010
4.038
4.014
4.014
4.014
642,232
+0.01(+0.15%)
Mar 31, 2010
4.069
4.069
3.995
4.008
842,475
-0.05(-1.22%)
Mar 30, 2010
4.051
4.069
3.983
4.057
1,136,234
+0.01(+0.15%)
Mar 29, 2010
4.014
4.051
3.964
4.051
1,115,651
+0.06(+1.40%)
Mar 26, 2010
4.063
4.063
3.952
3.995
1,106,371
-0.04(-0.92%)
Mar 25, 2010
4.094
4.181
4.020
4.032
1,493,092
-0.07(-1.66%)
Mar 24, 2010
4.131
4.138
4.037
4.100
1,876,764
-0.02(-0.45%)
Mar 23, 2010
3.964
4.193
3.933
4.119
3,899,976
-0.35(-7.77%)
Mar 22, 2010
4.423
4.494
4.398
4.466
1,179,035
+0.01(+0.14%)
Mar 19, 2010
4.534
4.559
4.385
4.460
1,273,085
-0.04(-0.96%)
Mar 18, 2010
4.627
4.664
4.497
4.503
994,478
-0.07(-1.62%)
Mar 17, 2010
4.577
4.621
4.546
4.577
734,567
+0.01(+0.27%)
Mar 16, 2010
4.515
4.670
4.454
4.565
2,371,614
+0.20(+4.54%)
Mar 15, 2010
4.354
4.373
4.354
4.367
557,431
-0.03(-0.70%)
Mar 12, 2010
4.454
4.472
4.379
4.398
814,415
-0.04(-0.98%)
Mar 11, 2010
4.447
4.503
4.373
4.441
621,082
+0.00(+0.00%)
Mar 10, 2010
4.336
4.466
4.330
4.441
1,106,247
+0.09(+1.99%)
Mar 09, 2010
4.367
4.398
4.323
4.354
476,543
-0.04(-0.85%)
Mar 08, 2010
4.416
4.454
4.367
4.392
632,534
-0.03(-0.70%)
Mar 05, 2010
4.330
4.435
4.280
4.423
745,355
+0.10(+2.29%)
Mar 04, 2010
4.274
4.330
4.249
4.323
355,205
+0.07(+1.60%)
Mar 03, 2010
4.224
4.323
4.181
4.255
412,920
+0.06(+1.33%)
Mar 02, 2010
4.175
4.206
4.107
4.200
725,391
+0.03(+0.74%)
Mar 01, 2010
4.107
4.187
4.082
4.169
444,583
+0.10(+2.44%)
Feb 26, 2010
4.088
4.138
4.063
4.069
838,902
-0.02(-0.45%)
Feb 25, 2010
4.076
4.107
4.026
4.088
1,250,885
-0.06(-1.49%)
Feb 24, 2010
4.119
4.187
4.100
4.150
495,300
+0.01(+0.30%)
Feb 23, 2010
4.261
4.268
4.138
4.138
414,113
-0.12(-2.91%)
Feb 22, 2010
4.305
4.320
4.237
4.261
494,157
-0.03(-0.72%)
Feb 19, 2010
4.299
4.317
4.268
4.292
381,025
-0.01(-0.29%)
Feb 18, 2010
4.373
4.385
4.296
4.305
421,110
-0.07(-1.56%)
Feb 17, 2010
4.348
4.379
4.274
4.373
487,331
+0.07(+1.58%)
Feb 16, 2010
4.323
4.361
4.261
4.305
1,695,961
+0.02(+0.43%)
Feb 12, 2010
4.261
4.286
4.286
4.286
923,955
-0.01(-0.14%)
Feb 11, 2010
4.274
4.305
4.218
4.292
913,987
+0.04(+1.02%)
Feb 10, 2010
4.249
4.280
4.181
4.249
3,971,451
-0.04(-0.87%)
Feb 09, 2010
4.218
4.354
4.181
4.286
842,673
+0.14(+3.28%)
Feb 08, 2010
4.200
4.218
4.100
4.150
959,234
-0.08(-1.90%)
Feb 05, 2010
4.231
4.231
4.131
4.231
560,655
+0.02(+0.44%)
Feb 04, 2010
4.292
4.311
4.193
4.212
1,017,088
-0.12(-2.86%)
Feb 03, 2010
4.348
4.404
4.292
4.336
569,860
-0.04(-0.85%)
Feb 02, 2010
4.336
4.416
4.323
4.373
555,458
-0.01(-0.28%)
Feb 01, 2010
4.416
4.423
4.336
4.385
563,696
+0.00(+0.00%)
Jan 29, 2010
4.379
4.429
4.323
4.385
721,986
+0.04(+1.00%)
Jan 28, 2010
4.336
4.392
4.286
4.342
788,000
+0.00(+0.00%)
Jan 27, 2010
4.255
4.342
4.237
4.342
461,553
+0.06(+1.30%)
Jan 26, 2010
4.361
4.416
4.268
4.286
1,120,937
-0.06(-1.42%)
Jan 25, 2010
4.249
4.361
4.224
4.348
1,308,779
+0.12(+2.93%)
Jan 22, 2010
4.200
4.286
4.187
4.224
1,597,328
+0.01(+0.15%)
Jan 21, 2010
4.261
4.292
4.206
4.218
786,944
-0.06(-1.45%)
Jan 20, 2010
4.243
4.292
4.206
4.280
478,474
-0.02(-0.58%)
Jan 19, 2010
4.218
4.317
4.187
4.305
1,136,001
+0.11(+2.51%)
Jan 15, 2010
4.268
4.200
4.200
4.200
876,974
-0.04(-1.02%)
Jan 14, 2010
4.193
4.280
4.181
4.243
397,848
+0.05(+1.18%)
Jan 13, 2010
4.206
4.218
4.150
4.193
1,365,976
+0.01(+0.30%)
Jan 12, 2010
4.138
4.200
4.094
4.181
723,752
+0.02(+0.60%)
Jan 11, 2010
4.069
4.206
4.057
4.156
516,988
+0.09(+2.29%)
Jan 08, 2010
3.995
4.063
3.970
4.063
440,331
+0.04(+1.08%)
Jan 07, 2010
3.902
4.026
3.896
4.020
491,302
+0.12(+3.18%)
Jan 06, 2010
3.989
4.001
3.865
3.896
566,785
-0.09(-2.18%)
Jan 05, 2010
4.125
4.125
3.958
3.983
536,956
-0.16(-3.89%)
Jan 04, 2010
4.020
4.150
3.989
4.144
367,247
+0.20(+5.19%)
Dec 31, 2009
4.150
3.939
3.939
3.939
480,301
-0.22(-5.36%)
Dec 30, 2009
4.100
4.169
4.008
4.162
362,738
+0.06(+1.36%)
Dec 29, 2009
4.138
4.206
4.082
4.107
464,504
-0.02(-0.45%)
Dec 28, 2009
3.983
4.125
3.983
4.125
534,531
+0.13(+3.26%)
Dec 24, 2009
3.933
4.001
3.933
3.995
117,032
+0.06(+1.57%)
Dec 23, 2009
3.896
3.946
3.828
3.933
329,964
+0.05(+1.28%)
Dec 22, 2009
3.803
3.896
3.803
3.884
504,510
+0.07(+1.95%)
Dec 21, 2009
3.791
3.884
3.729
3.809
506,165
+0.05(+1.32%)
Dec 18, 2009
3.636
3.803
3.636
3.760
1,271,341
+0.00(+0.00%)
Dec 17, 2009
3.679
3.778
3.623
3.760
784,393
+0.06(+1.68%)
Dec 16, 2009
3.692
3.735
3.612
3.698
414,054
+0.01(+0.34%)
Dec 15, 2009
3.698
3.747
3.630
3.685
718,975
-0.03(-0.83%)
Dec 14, 2009
3.654
3.735
3.648
3.716
728,991
-0.04(-0.99%)
Dec 11, 2009
3.648
3.772
3.642
3.754
232,395
+0.11(+3.06%)
Dec 10, 2009
3.791
3.816
3.630
3.642
727,953
-0.15(-3.92%)
Dec 09, 2009
3.828
3.828
3.729
3.791
262,478
-0.02(-0.49%)
Dec 08, 2009
3.791
3.828
3.735
3.809
538,189
-0.02(-0.65%)
Dec 07, 2009
3.803
3.865
3.785
3.834
303,295
+0.02(+0.49%)
Dec 04, 2009
3.605
3.853
3.568
3.816
960,514
+0.30(+8.64%)
Dec 03, 2009
3.574
3.611
3.500
3.512
467,825
-0.04(-1.05%)
Dec 02, 2009
3.506
3.574
3.469
3.549
492,347
+0.07(+2.14%)
Dec 01, 2009
3.388
3.487
3.388
3.475
511,921
+0.09(+2.75%)
Nov 30, 2009
3.438
3.438
3.326
3.382
882,048
-0.05(-1.44%)
Nov 27, 2009
3.456
3.481
3.345
3.431
213,660
-0.09(-2.64%)
Nov 25, 2009
3.586
3.605
3.518
3.524
391,832
-0.03(-0.87%)
Nov 24, 2009
3.568
3.599
3.481
3.555
1,184,819
+0.00(+0.00%)
Nov 23, 2009
3.370
3.630
3.370
3.555
1,977,387
+0.42(+13.44%)
Nov 20, 2009
3.178
3.215
3.085
3.134
1,177,080
-0.08(-2.50%)
Nov 19, 2009
3.456
3.500
3.190
3.215
1,293,448
-0.27(-7.65%)
Nov 18, 2009
3.512
3.586
3.456
3.481
568,364
-0.04(-1.06%)
Nov 17, 2009
3.543
3.580
3.481
3.518
460,950
-0.06(-1.56%)
Nov 16, 2009
3.289
3.605
3.289
3.574
1,092,020
+0.37(+11.61%)
Nov 13, 2009
3.252
3.270
3.147
3.202
1,022,033
-0.06(-1.71%)
Nov 12, 2009
3.314
3.382
3.221
3.258
1,127,083
-0.05(-1.50%)
Nov 11, 2009
3.580
3.593
3.221
3.308
3,169,396
-0.23(-6.48%)
Nov 10, 2009
3.599
3.648
3.506
3.537
797,832
-0.07(-1.89%)
Nov 09, 2009
3.654
3.654
3.562
3.605
484,927
-0.02(-0.68%)
Nov 06, 2009
3.648
3.673
3.574
3.630
578,252
-0.07(-2.01%)
Nov 05, 2009
3.568
3.716
3.500
3.704
576,957
+0.13(+3.64%)
Nov 04, 2009
3.642
3.648
3.549
3.574
526,026
-0.04(-1.20%)
Nov 03, 2009
3.574
3.636
3.549
3.617
508,151
+0.02(+0.52%)
Nov 02, 2009
3.580
3.716
3.531
3.599
531,982
+0.02(+0.69%)
Oct 30, 2009
3.648
3.704
3.562
3.574
1,041,706
-0.12(-3.35%)
Oct 29, 2009
3.630
3.723
3.580
3.698
508,529
+0.12(+3.29%)
Oct 28, 2009
3.642
3.710
3.562
3.580
685,552
-0.08(-2.20%)
Oct 27, 2009
3.704
3.760
3.648
3.661
781,116
+0.02(+0.51%)
Oct 26, 2009
3.562
3.735
3.531
3.642
984,420
+0.09(+2.44%)
Oct 23, 2009
3.562
3.605
3.531
3.555
523,372
-0.19(-5.12%)
Oct 22, 2009
3.611
3.772
3.509
3.747
532,184
+0.14(+3.95%)
Oct 21, 2009
3.698
3.760
3.593
3.605
720,962
-0.13(-3.48%)
Oct 20, 2009
3.710
3.754
3.692
3.735
414,223
-0.11(-2.74%)
Oct 19, 2009
3.840
3.871
3.772
3.840
408,290
+0.03(+0.81%)
Oct 16, 2009
3.871
3.908
3.797
3.809
742,766
-0.09(-2.38%)
Oct 15, 2009
3.834
3.915
3.785
3.902
658,194
+0.06(+1.61%)
Oct 14, 2009
3.778
3.865
3.716
3.840
495,753
+0.12(+3.33%)
Oct 13, 2009
3.772
3.772
3.599
3.716
434,845
-0.05(-1.32%)
Oct 12, 2009
3.840
3.902
3.729
3.766
449,641
-0.03(-0.82%)
Oct 09, 2009
3.834
3.885
3.741
3.797
676,694
+0.00(+0.00%)
Oct 08, 2009
3.524
3.828
3.481
3.797
1,138,234
+0.29(+8.30%)
Oct 07, 2009
3.475
3.586
3.401
3.506
771,768
-0.01(-0.18%)
Oct 06, 2009
3.469
3.568
3.407
3.512
1,081,018
+0.09(+2.72%)
Oct 05, 2009
3.574
3.586
3.370
3.419
1,015,574
-0.14(-4.00%)
Oct 02, 2009
3.586
3.673
3.512
3.562
916,075
-0.05(-1.37%)
Oct 01, 2009
3.834
3.840
3.611
3.611
2,438,065
-0.24(-6.12%)
Sep 30, 2009
3.902
3.933
3.809
3.846
616,602
-0.05(-1.27%)
Sep 29, 2009
3.977
4.008
3.890
3.896
321,808
-0.12(-3.08%)
Sep 28, 2009
3.871
4.075
3.840
4.020
757,247
+0.17(+4.34%)
Sep 25, 2009
4.069
4.069
3.840
3.853
763,319
-0.20(-4.89%)
Sep 24, 2009
3.995
4.286
3.977
4.051
918,530
-0.20(-4.80%)
Sep 23, 2009
4.379
4.392
4.231
4.255
944,425
-0.09(-2.14%)
Sep 22, 2009
4.261
4.398
4.243
4.348
687,953
+0.09(+2.18%)
Sep 21, 2009
4.361
4.460
4.218
4.255
815,050
-0.12(-2.69%)
Sep 18, 2009
4.404
4.503
4.292
4.373
1,358,380
-0.03(-0.70%)
Sep 17, 2009
4.577
4.602
4.392
4.404
539,713
-0.27(-5.70%)
Sep 16, 2009
4.286
4.757
4.286
4.670
869,535
+0.45(+10.56%)
Sep 15, 2009
4.193
4.274
4.162
4.224
285,956
+0.00(+0.00%)
Sep 14, 2009
4.125
4.224
4.094
4.224
310,434
+0.09(+2.10%)
Sep 11, 2009
4.181
4.181
4.082
4.138
292,783
-0.05(-1.18%)
Sep 10, 2009
4.082
4.187
4.020
4.187
374,900
+0.12(+3.05%)
Sep 09, 2009
4.100
4.125
4.008
4.063
293,266
-0.06(-1.35%)
Sep 08, 2009
4.082
4.212
4.051
4.119
512,369
+0.09(+2.15%)
Sep 04, 2009
4.001
4.063
3.933
4.032
380,946
+0.04(+1.09%)
Sep 03, 2009
3.958
4.014
3.877
3.989
441,930
+0.07(+1.74%)
Sep 02, 2009
3.772
4.063
3.772
3.921
735,123
+0.11(+2.76%)
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.