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
Calumet Specialty Pr
(NQ:
CLMT
)
15.43
-0.21 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2009
7.492
8.277
7.464
7.941
310,487
+0.29(+3.82%)
Aug 28, 2009
7.744
7.772
7.565
7.649
82,101
-0.08(-1.02%)
Aug 27, 2009
7.856
7.856
7.497
7.727
176,894
-0.19(-2.41%)
Aug 26, 2009
7.576
7.991
7.576
7.918
135,474
+0.31(+4.02%)
Aug 25, 2009
7.699
7.744
7.581
7.612
113,985
-0.10(-1.35%)
Aug 24, 2009
7.576
7.817
7.559
7.716
104,159
+0.10(+1.33%)
Aug 21, 2009
7.688
7.733
7.542
7.615
250,521
-0.06(-0.73%)
Aug 20, 2009
7.873
7.873
7.581
7.671
331,543
-0.15(-1.94%)
Aug 19, 2009
7.739
7.851
7.671
7.823
100,402
+0.06(+0.72%)
Aug 18, 2009
7.811
7.840
7.542
7.767
145,325
+0.12(+1.54%)
Aug 17, 2009
7.856
7.856
7.407
7.649
287,957
-0.24(-3.02%)
Aug 14, 2009
7.969
7.969
7.856
7.887
110,872
-0.06(-0.74%)
Aug 13, 2009
7.997
8.092
7.892
7.946
159,971
-0.03(-0.35%)
Aug 12, 2009
8.137
8.137
7.854
7.974
328,207
-0.01(-0.14%)
Aug 11, 2009
8.165
8.221
7.884
7.985
267,655
-0.25(-3.07%)
Aug 10, 2009
8.042
8.350
7.980
8.238
221,847
+0.02(+0.20%)
Aug 07, 2009
8.238
8.446
8.221
8.221
148,951
-0.10(-1.21%)
Aug 06, 2009
8.008
8.474
7.868
8.322
387,959
+0.19(+2.28%)
Aug 05, 2009
8.979
8.979
7.699
8.137
1,049,918
-1.48(-15.35%)
Aug 04, 2009
9.849
9.933
9.545
9.613
123,349
-0.18(-1.81%)
Aug 03, 2009
9.877
9.877
9.540
9.790
261,454
-0.09(-0.88%)
Jul 31, 2009
9.882
10.01
9.675
9.877
154,807
-0.04(-0.40%)
Jul 30, 2009
10.13
10.40
9.916
9.916
206,631
-0.09(-0.90%)
Jul 29, 2009
10.14
10.24
9.877
10.01
185,890
-0.11(-1.05%)
Jul 28, 2009
10.24
10.28
10.10
10.11
170,638
-0.05(-0.50%)
Jul 27, 2009
10.12
10.21
10.06
10.16
210,802
+0.25(+2.49%)
Jul 24, 2009
9.764
9.961
9.602
9.916
165,876
+0.08(+0.80%)
Jul 23, 2009
9.372
9.933
9.372
9.837
330,212
+0.48(+5.16%)
Jul 22, 2009
9.102
9.388
8.990
9.355
236,354
+0.38(+4.25%)
Jul 21, 2009
9.125
9.259
8.973
8.973
173,902
-0.08(-0.87%)
Jul 20, 2009
8.726
9.091
8.715
9.052
166,267
+0.36(+4.13%)
Jul 17, 2009
8.721
8.777
8.563
8.693
129,217
-0.09(-1.02%)
Jul 16, 2009
8.951
8.951
8.704
8.782
136,065
-0.11(-1.26%)
Jul 15, 2009
8.923
9.007
8.838
8.895
138,781
+0.07(+0.83%)
Jul 14, 2009
8.906
8.906
8.765
8.822
133,553
-0.07(-0.82%)
Jul 13, 2009
8.883
8.979
8.760
8.895
102,600
-0.08(-0.94%)
Jul 10, 2009
8.670
8.979
8.423
8.979
133,385
+0.24(+2.76%)
Jul 09, 2009
8.754
8.866
8.636
8.737
131,874
+0.03(+0.39%)
Jul 08, 2009
8.541
8.777
8.434
8.704
158,540
+0.11(+1.24%)
Jul 07, 2009
8.721
8.721
8.479
8.597
141,050
-0.06(-0.65%)
Jul 06, 2009
8.709
8.709
8.300
8.653
191,266
+0.07(+0.85%)
Jul 02, 2009
8.642
8.673
8.440
8.580
139,754
-0.21(-2.36%)
Jul 01, 2009
8.794
8.967
8.726
8.788
93,686
+0.09(+1.03%)
Jun 30, 2009
8.979
8.979
8.670
8.698
148,393
-0.25(-2.76%)
Jun 29, 2009
8.558
8.951
8.502
8.945
397,851
+0.51(+6.05%)
Jun 26, 2009
8.429
8.552
8.322
8.434
203,697
+0.10(+1.21%)
Jun 25, 2009
8.356
8.418
8.249
8.333
188,983
+0.02(+0.20%)
Jun 24, 2009
8.221
8.434
8.137
8.317
264,905
+0.20(+2.42%)
Jun 23, 2009
7.800
8.232
7.800
8.120
280,605
+0.31(+3.95%)
Jun 22, 2009
8.300
8.300
7.789
7.811
310,449
-0.54(-6.51%)
Jun 19, 2009
8.558
8.698
8.311
8.356
231,748
-0.07(-0.80%)
Jun 18, 2009
8.193
8.524
8.098
8.423
200,447
+0.33(+4.02%)
Jun 17, 2009
8.070
8.395
7.772
8.098
257,400
-0.02(-0.28%)
Jun 16, 2009
8.664
8.771
7.879
8.120
410,834
-0.59(-6.77%)
Jun 15, 2009
8.754
8.939
8.591
8.709
151,619
-0.20(-2.21%)
Jun 12, 2009
8.782
9.007
8.777
8.906
143,448
-0.02(-0.25%)
Jun 11, 2009
9.063
9.147
8.869
8.928
252,155
-0.05(-0.56%)
Jun 10, 2009
9.119
9.450
8.558
8.979
530,606
+0.04(+0.50%)
Jun 09, 2009
8.524
9.085
8.361
8.934
504,252
+0.62(+7.42%)
Jun 08, 2009
8.232
8.395
8.165
8.317
202,732
-0.07(-0.87%)
Jun 05, 2009
8.361
8.457
8.081
8.389
437,005
+0.06(+0.67%)
Jun 04, 2009
8.378
8.404
8.154
8.333
225,489
+0.32(+3.99%)
Jun 03, 2009
8.277
8.361
7.879
8.014
328,610
-0.24(-2.86%)
Jun 02, 2009
7.666
8.283
7.581
8.249
438,003
+0.68(+9.05%)
Jun 01, 2009
7.660
7.682
7.452
7.565
334,243
+0.16(+2.16%)
May 29, 2009
7.295
7.407
7.222
7.405
351,590
+0.19(+2.68%)
May 28, 2009
7.214
7.256
7.132
7.211
104,251
+0.10(+1.42%)
May 27, 2009
7.183
7.295
7.099
7.110
179,608
-0.07(-1.02%)
May 26, 2009
7.015
7.239
6.987
7.183
127,850
+0.22(+3.14%)
May 22, 2009
7.065
7.065
6.745
6.964
187,422
-0.02(-0.32%)
May 21, 2009
7.127
7.183
6.790
6.987
206,579
-0.10(-1.35%)
May 20, 2009
7.211
7.295
7.015
7.082
291,936
+0.01(+0.16%)
May 19, 2009
6.987
7.233
6.958
7.071
265,545
+0.15(+2.19%)
May 18, 2009
6.453
6.987
6.403
6.919
263,004
+0.55(+8.63%)
May 15, 2009
6.302
6.504
6.229
6.369
200,898
+0.17(+2.71%)
May 14, 2009
6.173
6.313
5.988
6.201
176,171
-0.01(-0.18%)
May 13, 2009
6.476
6.622
6.173
6.212
153,812
-0.19(-2.89%)
May 12, 2009
6.594
6.644
6.313
6.397
120,715
-0.07(-1.13%)
May 11, 2009
6.852
6.897
6.465
6.470
148,530
-0.30(-4.47%)
May 08, 2009
6.470
6.874
6.470
6.773
201,657
+0.33(+5.05%)
May 07, 2009
7.104
7.290
6.173
6.448
662,072
-0.34(-5.04%)
May 06, 2009
6.594
6.897
6.482
6.790
349,509
+0.29(+4.49%)
May 05, 2009
6.678
6.678
6.453
6.498
208,004
-0.11(-1.70%)
May 04, 2009
6.549
6.650
6.414
6.611
205,273
+0.08(+1.20%)
May 01, 2009
6.453
6.627
6.207
6.532
300,552
-0.25(-3.64%)
Apr 30, 2009
6.874
6.930
6.639
6.779
426,144
+0.27(+4.14%)
Apr 29, 2009
6.437
6.566
6.364
6.510
147,581
+0.20(+3.11%)
Apr 28, 2009
6.156
6.453
6.117
6.313
272,015
+0.21(+3.40%)
Apr 27, 2009
6.005
6.162
5.892
6.106
178,844
+0.15(+2.54%)
Apr 24, 2009
5.948
6.049
5.859
5.954
175,512
+0.09(+1.53%)
Apr 23, 2009
5.875
5.976
5.735
5.864
220,225
+0.04(+0.67%)
Apr 22, 2009
5.673
6.162
5.673
5.825
178,757
+0.07(+1.17%)
Apr 21, 2009
5.752
5.892
5.629
5.758
148,119
-0.01(-0.19%)
Apr 20, 2009
5.780
5.887
5.673
5.769
160,762
-0.03(-0.48%)
Apr 17, 2009
5.752
5.842
5.640
5.797
155,257
+0.13(+2.28%)
Apr 16, 2009
5.623
5.724
5.533
5.668
281,980
+0.08(+1.51%)
Apr 15, 2009
5.634
5.634
5.561
5.584
126,671
+0.00(+0.00%)
Apr 14, 2009
5.584
5.696
5.561
5.584
148,436
+0.02(+0.40%)
Apr 13, 2009
5.561
5.713
5.533
5.561
181,715
-0.11(-1.98%)
Apr 09, 2009
5.657
5.763
5.539
5.673
139,968
+0.08(+1.40%)
Apr 08, 2009
5.600
5.724
5.460
5.595
112,785
+0.16(+2.89%)
Apr 07, 2009
5.550
5.696
5.303
5.438
176,479
-0.16(-2.91%)
Apr 06, 2009
5.724
5.752
5.471
5.600
147,912
-0.08(-1.48%)
Apr 03, 2009
5.595
5.707
5.359
5.685
368,938
+0.24(+4.43%)
Apr 02, 2009
6.128
6.313
5.342
5.443
556,263
-0.53(-8.83%)
Apr 01, 2009
6.010
6.235
5.685
5.971
160,853
-0.15(-2.39%)
Mar 31, 2009
6.150
6.150
5.960
6.117
98,693
+0.13(+2.25%)
Mar 30, 2009
6.218
6.223
5.926
5.982
44,820
-0.43(-6.65%)
Mar 26, 2009
6.538
6.639
6.055
6.409
183,702
+0.07(+1.15%)
Mar 25, 2009
6.156
6.543
6.145
6.336
62,672
+0.13(+2.17%)
Mar 24, 2009
6.134
6.352
6.038
6.201
93,478
+0.06(+0.91%)
Mar 23, 2009
6.077
6.150
5.971
6.145
101,088
+0.33(+5.69%)
Mar 20, 2009
6.285
6.285
5.668
5.814
93,150
-0.39(-6.33%)
Mar 19, 2009
6.173
6.364
6.139
6.207
60,765
+0.11(+1.84%)
Mar 18, 2009
6.291
6.291
5.960
6.094
54,340
-0.10(-1.63%)
Mar 17, 2009
5.982
6.257
5.864
6.195
127,109
+0.21(+3.47%)
Mar 16, 2009
5.948
6.341
5.948
5.988
144,715
+0.06(+0.95%)
Mar 13, 2009
5.802
6.090
5.623
5.932
81,262
+0.11(+1.83%)
Mar 12, 2009
5.617
5.937
5.544
5.825
145,342
+0.19(+3.39%)
Mar 11, 2009
5.612
6.437
5.488
5.634
124,324
+0.17(+3.19%)
Mar 10, 2009
5.253
5.505
4.551
5.460
199,691
+0.34(+6.57%)
Mar 09, 2009
5.241
5.241
5.022
5.123
86,526
-0.18(-3.39%)
Mar 06, 2009
5.617
5.707
5.084
5.303
191,902
-0.27(-4.93%)
Mar 05, 2009
5.623
5.741
5.443
5.578
194,999
-0.33(-5.60%)
Mar 04, 2009
6.173
6.173
5.909
5.909
81,036
-0.13(-2.23%)
Mar 02, 2009
6.622
6.644
5.943
6.044
243,812
-0.73(-10.77%)
Feb 27, 2009
6.762
6.812
6.397
6.773
146,469
-0.05(-0.74%)
Feb 26, 2009
6.773
6.958
6.715
6.824
96,961
+0.12(+1.76%)
Feb 25, 2009
6.465
6.728
6.313
6.706
200,987
+0.29(+4.46%)
Feb 24, 2009
6.594
6.841
6.083
6.420
248,728
-0.17(-2.63%)
Feb 23, 2009
6.745
6.902
6.324
6.593
145,947
-0.03(-0.52%)
Feb 20, 2009
6.639
7.233
6.622
6.627
187,114
-0.71(-9.64%)
Feb 19, 2009
6.813
7.424
6.813
7.334
257,768
+0.70(+10.48%)
Feb 18, 2009
7.222
7.542
6.622
6.639
313,336
-0.34(-4.83%)
Feb 17, 2009
6.975
6.975
6.627
6.975
170,604
+0.02(+0.24%)
Feb 13, 2009
6.925
6.975
6.790
6.958
175,410
+0.22(+3.25%)
Feb 12, 2009
6.975
7.121
6.549
6.740
226,156
+0.00(+0.00%)
Feb 11, 2009
6.807
6.846
6.560
6.740
108,826
-0.06(-0.91%)
Feb 10, 2009
6.902
7.015
6.560
6.801
127,268
-0.02(-0.25%)
Feb 09, 2009
6.723
6.992
6.689
6.818
91,056
+0.15(+2.19%)
Feb 06, 2009
6.588
6.874
6.588
6.672
80,305
-0.01(-0.17%)
Feb 05, 2009
6.302
6.706
6.173
6.684
74,250
+0.31(+4.84%)
Feb 04, 2009
6.644
6.734
6.173
6.375
200,960
-0.29(-4.38%)
Feb 03, 2009
6.554
7.099
6.554
6.667
73,806
+0.01(+0.08%)
Feb 02, 2009
6.285
6.734
6.156
6.661
113,224
+0.37(+5.89%)
Jan 30, 2009
6.914
7.132
6.291
6.291
144,293
-0.90(-12.56%)
Jan 29, 2009
7.166
7.430
7.161
7.194
147,698
-0.19(-2.58%)
Jan 28, 2009
7.295
7.576
7.015
7.385
174,562
+0.09(+1.23%)
Jan 27, 2009
7.088
7.295
6.891
7.295
152,358
+0.21(+2.93%)
Jan 26, 2009
6.728
7.205
6.728
7.088
191,917
+0.38(+5.69%)
Jan 23, 2009
6.319
6.790
6.319
6.706
83,411
+0.25(+3.82%)
Jan 22, 2009
6.251
6.706
6.251
6.459
60,619
-0.24(-3.60%)
Jan 21, 2009
6.257
6.818
6.049
6.700
237,627
+0.45(+7.18%)
Jan 20, 2009
6.498
6.678
6.173
6.251
99,207
-0.38(-5.75%)
Jan 16, 2009
6.431
6.678
6.156
6.633
125,696
+0.44(+7.16%)
Jan 15, 2009
6.453
6.599
5.892
6.190
221,831
-0.38(-5.73%)
Jan 14, 2009
6.723
6.992
6.313
6.566
202,792
-0.13(-1.93%)
Jan 13, 2009
6.375
6.717
6.145
6.695
203,819
+0.25(+3.92%)
Jan 12, 2009
6.790
6.897
6.285
6.442
153,456
-0.34(-5.05%)
Jan 09, 2009
6.678
6.953
6.566
6.785
212,377
+0.16(+2.46%)
Jan 08, 2009
6.190
6.622
6.190
6.622
189,905
+0.34(+5.45%)
Jan 07, 2009
6.173
6.279
6.005
6.279
82,912
+0.11(+1.73%)
Jan 06, 2009
5.634
6.173
5.612
6.173
110,649
+0.53(+9.34%)
Jan 05, 2009
4.882
5.662
4.781
5.645
144,206
+0.71(+14.32%)
Jan 02, 2009
4.916
5.185
4.607
4.938
147,980
+0.02(+0.46%)
Dec 31, 2008
4.327
5.011
4.097
4.916
228,517
+0.54(+12.45%)
Dec 30, 2008
4.545
4.602
4.209
4.372
200,857
-0.09(-2.01%)
Dec 29, 2008
4.579
4.675
4.276
4.461
295,142
-0.08(-1.85%)
Dec 26, 2008
4.461
4.557
4.321
4.545
153,210
+0.11(+2.53%)
Dec 24, 2008
4.377
4.529
4.321
4.433
106,645
+0.17(+4.08%)
Dec 23, 2008
4.574
4.770
4.222
4.259
139,952
-0.34(-7.44%)
Dec 22, 2008
5.051
5.051
4.383
4.602
164,378
-0.32(-6.50%)
Dec 19, 2008
5.382
5.382
4.630
4.921
341,100
-0.31(-5.90%)
Dec 18, 2008
5.769
5.836
5.062
5.230
246,152
-0.41(-7.26%)
Dec 17, 2008
6.061
6.352
5.505
5.640
220,894
-0.51(-8.22%)
Dec 16, 2008
5.926
6.232
5.668
6.145
123,203
+0.21(+3.60%)
Dec 15, 2008
6.207
6.308
5.791
5.932
81,242
-0.21(-3.47%)
Dec 12, 2008
6.195
6.358
6.111
6.145
94,980
-0.25(-3.86%)
Dec 11, 2008
6.336
6.397
5.932
6.392
176,869
+0.17(+2.80%)
Dec 10, 2008
5.589
6.319
5.281
6.218
197,022
+0.66(+11.81%)
Dec 09, 2008
5.264
5.612
4.899
5.561
182,317
+0.35(+6.79%)
Dec 08, 2008
5.000
5.556
4.826
5.208
179,567
+0.21(+4.21%)
Dec 05, 2008
4.764
5.051
4.719
4.997
132,594
+0.14(+2.83%)
Dec 04, 2008
5.152
5.174
4.719
4.860
89,559
-0.21(-4.10%)
Dec 03, 2008
5.039
5.191
4.826
5.067
134,570
+0.01(+0.11%)
Dec 02, 2008
4.944
5.213
4.910
5.062
86,177
+0.19(+3.92%)
Dec 01, 2008
5.253
5.275
4.613
4.871
186,866
-0.29(-5.65%)
Nov 28, 2008
4.966
5.487
4.764
5.163
52,894
+0.24(+4.78%)
Nov 26, 2008
4.512
4.966
4.495
4.927
108,286
+0.45(+10.16%)
Nov 25, 2008
4.809
5.219
4.265
4.473
280,384
-0.28(-5.90%)
Nov 24, 2008
3.794
4.865
3.794
4.753
304,073
+0.90(+23.47%)
Nov 21, 2008
4.068
4.153
3.238
3.850
633,290
-0.08(-2.00%)
Nov 20, 2008
4.377
4.394
3.866
3.928
302,559
-0.48(-10.94%)
Nov 19, 2008
5.034
5.146
4.349
4.411
115,321
-0.58(-11.69%)
Nov 18, 2008
5.258
5.520
4.921
4.994
164,499
-0.51(-9.28%)
Nov 17, 2008
5.780
6.005
5.359
5.505
156,842
-0.22(-3.82%)
Nov 14, 2008
5.842
6.173
5.584
5.724
153,463
-0.39(-6.34%)
Nov 13, 2008
6.459
6.510
5.640
6.111
407,110
-0.21(-3.29%)
Nov 12, 2008
6.358
6.857
6.201
6.319
164,142
-0.20(-3.10%)
Nov 11, 2008
6.930
7.071
6.173
6.521
242,613
-0.45(-6.44%)
Nov 10, 2008
7.744
7.823
6.930
6.970
156,981
-0.46(-6.19%)
Nov 07, 2008
7.553
7.800
6.902
7.430
289,787
-0.22(-2.93%)
Nov 06, 2008
7.862
7.884
7.306
7.654
178,528
-0.39(-4.82%)
Nov 05, 2008
8.373
8.373
7.587
8.042
222,178
-0.46(-5.41%)
Nov 04, 2008
8.418
8.614
7.800
8.502
236,333
+0.08(+1.00%)
Nov 03, 2008
8.322
8.418
8.216
8.418
230,436
+0.15(+1.83%)
Oct 31, 2008
7.912
8.266
7.278
8.266
206,312
+0.02(+0.27%)
Oct 30, 2008
7.744
8.244
7.576
8.244
184,348
+0.44(+5.68%)
Oct 29, 2008
7.368
7.828
7.301
7.800
218,087
+0.44(+5.95%)
Oct 28, 2008
7.896
7.991
7.295
7.363
156,382
-0.44(-5.65%)
Oct 27, 2008
7.834
8.143
7.699
7.804
172,373
+0.10(+1.36%)
Oct 24, 2008
7.262
8.058
6.571
7.699
181,478
-0.12(-1.58%)
Oct 23, 2008
8.361
8.373
7.464
7.823
277,513
-0.53(-6.38%)
Oct 22, 2008
8.165
8.474
7.862
8.356
233,127
+0.05(+0.61%)
Oct 21, 2008
7.761
8.474
7.581
8.305
405,328
+0.51(+6.47%)
Oct 20, 2008
7.346
8.081
7.346
7.800
489,809
+0.71(+9.97%)
Oct 17, 2008
7.093
7.452
7.088
7.093
148,023
-0.03(-0.39%)
Oct 16, 2008
6.942
7.368
6.526
7.121
217,871
+0.29(+4.19%)
Oct 15, 2008
6.504
7.015
5.971
6.835
216,446
+0.28(+4.28%)
Oct 14, 2008
6.324
6.734
6.173
6.554
267,131
+0.50(+8.25%)
Oct 13, 2008
5.073
6.212
4.966
6.055
303,699
+1.17(+23.88%)
Oct 10, 2008
4.826
5.174
3.934
4.888
387,405
+0.03(+0.58%)
Oct 09, 2008
5.000
5.606
4.669
4.860
451,621
+0.05(+1.05%)
Oct 08, 2008
4.725
4.994
4.484
4.809
364,332
+0.08(+1.78%)
Oct 07, 2008
4.697
5.045
4.467
4.725
485,459
+0.17(+3.69%)
Oct 06, 2008
6.263
6.263
4.164
4.557
888,778
-1.78(-28.14%)
Oct 03, 2008
6.173
6.897
6.173
6.341
270,506
-0.26(-3.91%)
Oct 02, 2008
6.953
6.953
6.594
6.599
177,575
-0.38(-5.39%)
Oct 01, 2008
6.914
7.166
6.745
6.975
168,674
+0.04(+0.65%)
Sep 30, 2008
7.189
7.295
6.487
6.930
265,944
-0.36(-4.93%)
Sep 29, 2008
7.694
7.739
5.051
7.290
441,351
-0.57(-7.21%)
Sep 26, 2008
7.862
7.969
7.576
7.856
145,736
-0.13(-1.69%)
Sep 25, 2008
7.868
8.109
7.744
7.991
111,258
+0.13(+1.71%)
Sep 24, 2008
8.064
8.384
7.772
7.856
102,208
-0.08(-1.06%)
Sep 23, 2008
7.666
8.317
7.604
7.941
450,336
+0.22(+2.91%)
Sep 22, 2008
8.266
8.474
7.469
7.716
512,426
-0.56(-6.78%)
Sep 19, 2008
8.025
8.530
7.997
8.277
351,671
+0.39(+4.98%)
Sep 18, 2008
7.385
7.997
7.214
7.884
600,512
+0.51(+6.84%)
Sep 17, 2008
7.570
7.806
6.987
7.379
297,949
-0.16(-2.16%)
Sep 16, 2008
7.351
7.632
7.076
7.542
190,413
+0.09(+1.20%)
Sep 15, 2008
8.053
8.137
7.233
7.452
220,072
-0.59(-7.39%)
Sep 12, 2008
7.856
8.143
7.767
8.047
290,459
+0.21(+2.72%)
Sep 11, 2008
7.396
7.856
7.295
7.834
225,799
+0.39(+5.20%)
Sep 10, 2008
7.301
7.576
7.267
7.447
224,730
+0.13(+1.80%)
Sep 09, 2008
7.660
7.783
7.155
7.315
367,038
-0.35(-4.57%)
Sep 08, 2008
7.750
7.997
7.581
7.666
234,798
-0.01(-0.15%)
Sep 05, 2008
8.165
8.165
7.615
7.677
429,634
-0.54(-6.56%)
Sep 04, 2008
8.210
8.642
7.924
8.216
458,665
-0.03(-0.41%)
Sep 03, 2008
8.131
8.361
8.047
8.249
267,373
+0.13(+1.66%)
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.