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
Bbva Banco Frances S.A.
(NY:
BFR
)
N/A
UNCHANGED
Last Price
Updated:
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
8.080
8.220
7.820
7.950
151,668
-0.10(-1.24%)
Aug 30, 2011
8.020
8.210
8.010
8.050
78,185
+0.04(+0.50%)
Aug 29, 2011
7.920
8.110
7.870
8.010
158,234
+0.22(+2.82%)
Aug 26, 2011
7.610
7.840
7.558
7.790
66,134
+0.07(+0.91%)
Aug 25, 2011
7.870
7.970
7.640
7.720
81,599
-0.06(-0.77%)
Aug 24, 2011
7.850
7.970
7.590
7.780
109,326
-0.10(-1.27%)
Aug 23, 2011
7.710
7.910
7.660
7.880
185,464
+0.26(+3.41%)
Aug 22, 2011
7.840
7.900
7.590
7.620
107,359
-0.10(-1.30%)
Aug 19, 2011
7.780
7.970
7.680
7.720
77,671
-0.13(-1.66%)
Aug 18, 2011
8.120
8.130
7.720
7.850
116,540
-0.45(-5.42%)
Aug 17, 2011
8.370
8.550
8.150
8.300
132,726
+0.00(+0.00%)
Aug 16, 2011
8.110
8.480
8.030
8.300
118,039
+0.02(+0.19%)
Aug 15, 2011
8.680
8.720
8.200
8.284
177,473
-0.22(-2.54%)
Aug 12, 2011
8.430
8.600
8.320
8.500
56,262
+0.10(+1.19%)
Aug 11, 2011
8.180
8.570
8.150
8.400
194,869
+0.24(+2.94%)
Aug 10, 2011
8.020
8.320
7.860
8.160
317,422
-0.14(-1.69%)
Aug 09, 2011
8.750
8.320
7.390
8.300
467,790
+0.56(+7.24%)
Aug 08, 2011
8.750
8.790
7.660
7.740
425,103
-1.22(-13.62%)
Aug 05, 2011
9.100
9.220
8.700
8.960
147,002
-0.14(-1.54%)
Aug 04, 2011
9.600
9.600
9.060
9.100
228,367
-0.60(-6.19%)
Aug 03, 2011
9.780
9.780
9.550
9.700
205,918
-0.07(-0.72%)
Aug 02, 2011
9.720
10.00
9.710
9.770
163,490
-0.14(-1.41%)
Aug 01, 2011
10.13
10.16
9.750
9.910
127,762
+0.00(+0.00%)
Jul 29, 2011
9.560
9.960
9.450
9.910
161,888
+0.30(+3.12%)
Jul 28, 2011
9.560
9.788
9.470
9.610
152,670
+0.07(+0.73%)
Jul 27, 2011
9.630
9.690
9.470
9.540
91,428
-0.19(-1.95%)
Jul 26, 2011
9.610
9.780
9.590
9.730
43,943
+0.02(+0.21%)
Jul 25, 2011
9.850
9.850
9.650
9.710
82,992
-0.20(-2.02%)
Jul 22, 2011
9.916
9.950
9.870
9.910
54,307
-0.01(-0.10%)
Jul 21, 2011
9.800
9.970
9.750
9.920
122,487
+0.24(+2.48%)
Jul 20, 2011
9.680
9.860
9.660
9.680
56,069
-0.01(-0.10%)
Jul 19, 2011
9.500
9.710
9.500
9.690
113,464
+0.14(+1.47%)
Jul 18, 2011
9.520
9.700
9.440
9.550
69,864
-0.19(-1.95%)
Jul 15, 2011
9.760
9.850
9.600
9.740
82,774
-0.01(-0.10%)
Jul 14, 2011
9.750
10.03
9.600
9.750
134,046
-0.11(-1.12%)
Jul 13, 2011
9.950
10.07
9.800
9.860
100,470
-0.08(-0.80%)
Jul 12, 2011
9.810
10.03
9.810
9.940
85,046
-0.02(-0.20%)
Jul 11, 2011
10.05
10.25
9.950
9.960
91,983
-0.34(-3.30%)
Jul 08, 2011
10.31
10.36
10.02
10.30
220,194
-0.09(-0.87%)
Jul 07, 2011
10.61
10.61
10.37
10.39
108,264
-0.06(-0.57%)
Jul 06, 2011
10.52
10.60
10.42
10.45
168,080
-0.06(-0.57%)
Jul 05, 2011
10.54
10.54
10.24
10.51
129,264
+0.06(+0.57%)
Jul 01, 2011
10.52
10.54
10.34
10.45
238,804
+0.15(+1.46%)
Jun 30, 2011
10.29
10.49
10.25
10.30
124,869
+0.07(+0.68%)
Jun 29, 2011
10.53
10.53
10.16
10.23
164,647
+0.00(+0.00%)
Jun 28, 2011
10.17
10.36
9.850
10.23
185,480
+0.28(+2.81%)
Jun 27, 2011
9.990
10.04
9.840
9.950
173,786
+0.02(+0.20%)
Jun 24, 2011
10.24
10.24
9.880
9.930
116,094
-0.14(-1.39%)
Jun 23, 2011
10.09
10.17
9.830
10.07
231,001
-0.14(-1.37%)
Jun 22, 2011
10.29
10.30
10.03
10.21
85,728
-0.05(-0.49%)
Jun 21, 2011
10.18
10.29
10.02
10.26
191,047
+0.25(+2.50%)
Jun 20, 2011
10.00
10.08
9.940
10.01
135,736
-0.14(-1.38%)
Jun 17, 2011
9.920
10.25
9.730
10.15
1,074,284
+0.36(+3.68%)
Jun 16, 2011
9.990
9.990
9.600
9.790
129,950
-0.10(-1.01%)
Jun 15, 2011
9.830
10.19
9.731
9.890
293,234
-0.11(-1.10%)
Jun 14, 2011
9.630
10.01
9.600
10.00
376,581
+0.55(+5.82%)
Jun 13, 2011
9.620
9.650
9.350
9.450
148,663
-0.08(-0.84%)
Jun 10, 2011
9.350
9.530
9.150
9.530
295,771
+0.23(+2.47%)
Jun 09, 2011
9.170
9.320
9.000
9.300
178,339
+0.39(+4.38%)
Jun 08, 2011
8.830
8.950
8.750
8.910
103,264
+0.10(+1.14%)
Jun 07, 2011
8.790
8.860
8.670
8.810
65,150
+0.12(+1.38%)
Jun 06, 2011
8.910
8.910
8.620
8.690
92,931
-0.12(-1.36%)
Jun 03, 2011
8.250
8.880
8.150
8.810
168,816
+0.04(+0.46%)
May 24, 2011
8.910
9.000
8.640
8.770
227,893
-0.04(-0.45%)
May 23, 2011
9.010
9.022
8.700
8.810
309,795
-0.29(-3.19%)
May 20, 2011
9.350
9.460
9.080
9.100
143,229
-0.23(-2.47%)
May 19, 2011
9.440
9.500
9.310
9.330
80,404
-0.07(-0.74%)
May 18, 2011
9.320
9.500
9.320
9.400
144,810
+0.13(+1.40%)
May 17, 2011
9.340
9.361
9.080
9.270
240,259
-0.15(-1.59%)
May 16, 2011
9.710
9.710
9.380
9.420
118,822
-0.18(-1.87%)
May 13, 2011
9.840
9.890
9.550
9.600
138,822
-0.24(-2.44%)
May 12, 2011
10.04
10.08
9.810
9.840
110,882
-0.16(-1.60%)
May 11, 2011
10.23
10.24
9.940
10.00
64,922
-0.25(-2.44%)
May 10, 2011
10.03
10.25
10.03
10.25
129,561
+0.32(+3.22%)
May 09, 2011
9.780
9.940
9.640
9.930
159,424
+0.29(+3.01%)
May 06, 2011
9.810
10.20
9.640
9.640
204,288
+0.01(+0.10%)
May 05, 2011
9.850
10.05
9.630
9.630
145,280
-0.34(-3.41%)
May 04, 2011
10.08
10.17
9.820
9.970
102,383
-0.11(-1.09%)
May 03, 2011
10.01
10.28
10.00
10.08
221,244
-0.24(-2.33%)
May 02, 2011
10.31
10.33
10.28
10.32
117,395
-0.09(-0.86%)
Apr 29, 2011
10.36
10.53
10.35
10.41
104,577
+0.10(+0.97%)
Apr 28, 2011
10.21
10.46
10.13
10.31
176,089
+0.03(+0.29%)
Apr 27, 2011
10.64
10.64
10.05
10.28
464,672
-0.32(-3.02%)
Apr 26, 2011
10.86
10.91
10.51
10.60
175,881
-0.29(-2.66%)
Apr 25, 2011
11.15
11.23
10.80
10.89
169,671
-0.25(-2.24%)
Apr 21, 2011
11.02
11.19
10.95
11.14
85,784
+0.12(+1.09%)
Apr 20, 2011
11.01
11.19
10.84
11.02
261,261
-0.65(-5.57%)
Apr 19, 2011
11.39
11.69
11.39
11.67
405,398
+0.37(+3.27%)
Apr 18, 2011
11.28
11.35
10.83
11.30
215,072
+0.02(+0.18%)
Apr 15, 2011
11.70
11.70
11.24
11.28
193,341
-0.22(-1.91%)
Apr 14, 2011
11.59
11.70
11.31
11.50
335,662
-0.13(-1.12%)
Apr 13, 2011
11.50
11.68
11.40
11.63
158,039
+0.21(+1.84%)
Apr 12, 2011
11.51
11.80
11.35
11.42
167,328
-0.21(-1.81%)
Apr 11, 2011
11.66
11.79
11.55
11.63
99,111
+0.00(+0.00%)
Apr 08, 2011
11.73
11.78
11.50
11.63
79,035
-0.03(-0.26%)
Apr 07, 2011
11.69
11.82
11.52
11.66
84,054
+0.00(+0.00%)
Apr 06, 2011
11.74
11.75
11.47
11.66
167,926
+0.06(+0.52%)
Apr 05, 2011
11.35
11.79
11.26
11.60
402,675
+0.06(+0.52%)
Apr 04, 2011
11.49
11.75
11.41
11.54
325,243
+0.20(+1.76%)
Apr 01, 2011
11.25
11.40
11.04
11.34
625,258
+0.37(+3.37%)
Mar 31, 2011
11.10
11.25
10.89
10.97
347,543
-0.20(-1.79%)
Mar 30, 2011
10.99
11.30
10.92
11.17
414,295
+0.25(+2.29%)
Mar 29, 2011
11.02
11.07
10.86
10.92
146,211
-0.15(-1.36%)
Mar 28, 2011
11.08
11.21
10.96
11.07
182,794
+0.07(+0.64%)
Mar 25, 2011
11.14
11.33
10.99
11.00
80,229
-0.14(-1.26%)
Mar 24, 2011
11.27
11.30
11.11
11.14
47,927
-0.06(-0.54%)
Mar 23, 2011
11.08
11.21
10.97
11.20
154,544
+0.16(+1.45%)
Mar 22, 2011
11.08
11.23
10.99
11.04
100,667
-0.03(-0.27%)
Mar 21, 2011
10.99
11.07
10.95
11.07
302,000
+0.39(+3.65%)
Mar 18, 2011
11.10
11.10
10.54
10.68
203,737
-0.23(-2.11%)
Mar 17, 2011
10.99
11.11
10.79
10.91
99,127
+0.11(+1.02%)
Mar 16, 2011
10.47
10.87
10.31
10.80
363,981
+0.33(+3.15%)
Mar 15, 2011
10.67
11.06
10.45
10.47
375,657
-0.59(-5.33%)
Mar 14, 2011
10.98
11.09
10.77
11.06
201,508
-0.03(-0.27%)
Mar 11, 2011
11.10
11.23
11.02
11.09
94,761
-0.06(-0.54%)
Mar 10, 2011
11.14
11.18
10.95
11.15
88,362
-0.15(-1.33%)
Mar 09, 2011
11.46
11.52
11.25
11.30
82,033
-0.21(-1.82%)
Mar 08, 2011
11.57
11.59
11.42
11.51
71,054
+0.03(+0.26%)
Mar 07, 2011
11.61
11.67
11.32
11.48
67,392
-0.08(-0.69%)
Mar 04, 2011
11.59
11.68
11.36
11.56
126,799
-0.13(-1.11%)
Mar 03, 2011
11.30
11.70
11.10
11.69
415,737
+0.59(+5.32%)
Mar 02, 2011
11.60
11.60
11.05
11.10
271,392
-0.52(-4.48%)
Mar 01, 2011
11.95
11.97
11.56
11.62
81,238
-0.24(-2.02%)
Feb 28, 2011
11.80
11.90
11.67
11.86
181,407
+0.23(+1.98%)
Feb 25, 2011
11.26
11.64
11.15
11.63
163,964
+0.55(+4.96%)
Feb 24, 2011
11.00
11.14
10.88
11.08
121,052
+0.30(+2.78%)
Feb 23, 2011
11.37
11.44
10.77
10.78
417,316
-0.53(-4.69%)
Feb 22, 2011
11.77
11.96
11.20
11.31
159,758
-0.59(-4.96%)
Feb 18, 2011
12.01
12.06
11.76
11.90
87,765
-0.13(-1.08%)
Feb 17, 2011
11.84
12.12
11.72
12.03
364,097
+0.26(+2.21%)
Feb 16, 2011
11.62
11.79
11.61
11.77
128,433
+0.24(+2.08%)
Feb 15, 2011
11.78
11.81
11.47
11.53
93,388
-0.27(-2.29%)
Feb 14, 2011
11.60
11.81
11.60
11.80
153,771
+0.35(+3.06%)
Feb 11, 2011
11.22
11.51
11.20
11.45
212,918
+0.38(+3.43%)
Feb 10, 2011
11.17
11.17
10.90
11.07
109,918
-0.16(-1.42%)
Feb 09, 2011
11.50
11.62
11.15
11.23
130,991
-0.18(-1.58%)
Feb 08, 2011
11.15
11.45
11.03
11.41
120,134
+0.23(+2.06%)
Feb 07, 2011
11.18
11.18
10.82
11.18
192,909
+0.11(+0.99%)
Feb 04, 2011
11.10
11.10
10.81
11.07
76,196
-0.01(-0.09%)
Feb 03, 2011
11.12
11.32
10.95
11.08
134,121
-0.07(-0.63%)
Feb 02, 2011
11.25
11.35
11.03
11.15
68,332
-0.05(-0.45%)
Feb 01, 2011
10.98
11.24
10.98
11.20
166,940
+0.27(+2.47%)
Jan 31, 2011
10.81
11.10
10.81
10.93
179,742
+0.03(+0.28%)
Jan 28, 2011
11.39
11.40
10.80
10.90
224,343
-0.50(-4.39%)
Jan 27, 2011
11.66
11.66
11.38
11.40
227,720
-0.15(-1.30%)
Jan 26, 2011
11.50
11.69
11.29
11.55
273,290
+0.10(+0.87%)
Jan 25, 2011
11.32
11.50
11.17
11.45
218,355
+0.16(+1.42%)
Jan 24, 2011
11.66
11.78
11.25
11.29
367,953
-0.37(-3.17%)
Jan 21, 2011
12.28
12.28
11.62
11.66
364,565
-0.42(-3.48%)
Jan 20, 2011
12.46
12.57
12.06
12.08
176,119
-0.30(-2.42%)
Jan 19, 2011
12.00
12.50
11.94
12.38
436,004
+0.53(+4.47%)
Jan 18, 2011
11.54
11.94
11.50
11.85
222,858
+0.44(+3.86%)
Jan 14, 2011
11.31
11.41
11.14
11.41
212,231
+0.17(+1.51%)
Jan 13, 2011
11.25
11.32
11.17
11.24
75,833
+0.05(+0.45%)
Jan 12, 2011
11.29
11.39
11.18
11.19
155,360
+0.09(+0.81%)
Jan 11, 2011
11.10
11.35
10.99
11.10
207,850
-0.09(-0.80%)
Jan 10, 2011
11.24
11.25
10.86
11.19
118,129
-0.09(-0.80%)
Jan 07, 2011
11.45
11.45
11.01
11.28
153,865
-0.14(-1.23%)
Jan 06, 2011
11.57
11.69
11.33
11.42
96,140
-0.12(-1.04%)
Jan 05, 2011
11.86
12.00
11.53
11.54
230,245
-0.44(-3.67%)
Jan 04, 2011
12.22
12.50
11.80
11.98
304,483
-0.18(-1.48%)
Jan 03, 2011
11.81
12.30
11.74
12.16
427,137
+0.56(+4.83%)
Dec 31, 2010
11.57
11.62
11.49
11.60
66,545
+0.06(+0.52%)
Dec 30, 2010
11.70
11.70
11.44
11.54
150,561
-0.04(-0.35%)
Dec 29, 2010
11.64
11.64
11.44
11.58
181,637
+0.06(+0.52%)
Dec 28, 2010
11.46
11.69
11.43
11.52
160,850
+0.00(+0.00%)
Dec 27, 2010
11.66
11.69
11.32
11.52
80,821
-0.13(-1.12%)
Dec 23, 2010
11.72
11.79
11.58
11.65
135,245
+0.00(+0.00%)
Dec 22, 2010
11.55
11.76
11.50
11.65
198,316
+0.14(+1.22%)
Dec 21, 2010
11.48
11.55
11.22
11.51
166,352
+0.17(+1.50%)
Dec 20, 2010
11.37
11.50
11.18
11.34
142,925
-0.05(-0.44%)
Dec 17, 2010
11.56
11.56
11.28
11.39
101,770
-0.15(-1.30%)
Dec 16, 2010
11.55
11.65
11.29
11.54
135,163
+0.15(+1.32%)
Dec 15, 2010
11.60
11.79
11.32
11.39
175,434
-0.34(-2.90%)
Dec 14, 2010
11.52
11.79
11.52
11.73
76,166
+0.17(+1.47%)
Dec 13, 2010
11.99
11.99
11.47
11.56
180,366
-0.25(-2.12%)
Dec 10, 2010
11.56
12.00
11.40
11.81
262,287
+0.36(+3.14%)
Dec 09, 2010
11.98
12.00
11.27
11.45
367,415
-0.36(-3.05%)
Dec 08, 2010
12.00
12.00
11.62
11.81
114,077
-0.09(-0.76%)
Dec 07, 2010
12.29
12.38
11.81
11.90
311,680
-0.20(-1.65%)
Dec 06, 2010
12.00
12.10
11.73
12.10
397,576
+0.06(+0.50%)
Dec 03, 2010
12.04
12.04
11.57
12.04
357,203
+0.01(+0.08%)
Dec 02, 2010
11.89
12.09
11.81
12.03
178,746
+0.24(+2.04%)
Dec 01, 2010
11.62
11.87
11.45
11.79
228,399
+0.50(+4.43%)
Nov 30, 2010
11.45
11.55
11.12
11.29
257,885
-0.45(-3.83%)
Nov 29, 2010
11.72
11.85
11.57
11.74
175,294
+0.02(+0.17%)
Nov 26, 2010
11.84
11.98
11.65
11.72
125,628
-0.28(-2.33%)
Nov 24, 2010
11.88
12.00
12.00
12.00
286,875
+0.22(+1.87%)
Nov 23, 2010
11.94
11.94
11.62
11.78
241,313
-0.26(-2.16%)
Nov 22, 2010
11.59
12.08
11.36
12.04
194,410
+0.29(+2.47%)
Nov 19, 2010
11.92
11.94
11.60
11.75
139,884
-0.11(-0.93%)
Nov 18, 2010
11.73
12.11
11.73
11.86
204,521
+0.55(+4.86%)
Nov 17, 2010
11.67
11.75
11.21
11.31
268,707
-0.23(-1.99%)
Nov 16, 2010
12.25
12.36
11.39
11.54
558,399
-1.01(-8.05%)
Nov 15, 2010
12.22
12.55
12.17
12.55
284,672
+0.37(+3.04%)
Nov 12, 2010
12.68
12.86
12.11
12.18
310,512
-0.57(-4.47%)
Nov 11, 2010
12.43
12.91
12.41
12.75
285,078
+0.15(+1.19%)
Nov 10, 2010
12.13
12.68
12.02
12.60
364,285
+0.59(+4.91%)
Nov 09, 2010
12.80
12.96
11.87
12.01
629,107
-0.80(-6.25%)
Nov 08, 2010
13.70
13.70
12.71
12.81
593,522
-0.85(-6.22%)
Nov 05, 2010
13.58
13.85
13.25
13.66
578,245
+0.05(+0.37%)
Nov 04, 2010
12.87
13.64
12.79
13.61
608,763
+0.92(+7.25%)
Nov 03, 2010
12.22
12.69
12.17
12.69
368,217
+0.43(+3.51%)
Nov 02, 2010
11.99
12.27
11.83
12.26
305,712
+0.33(+2.77%)
Nov 01, 2010
12.03
12.20
11.80
11.93
214,181
-0.12(-1.00%)
Oct 29, 2010
11.67
12.10
11.62
12.05
152,363
+0.30(+2.55%)
Oct 28, 2010
12.60
12.60
11.50
11.75
541,489
-0.59(-4.78%)
Oct 27, 2010
12.00
13.33
11.81
12.34
1,427,138
+0.06(+0.49%)
Oct 25, 2010
11.69
12.35
11.61
12.28
348,165
+0.78(+6.78%)
Oct 22, 2010
11.42
11.60
11.31
11.50
167,889
+0.14(+1.23%)
Oct 21, 2010
11.58
11.58
11.13
11.36
324,109
+0.04(+0.35%)
Oct 20, 2010
10.70
11.40
10.68
11.32
1,246,570
+0.73(+6.89%)
Oct 19, 2010
10.02
10.67
10.00
10.59
403,414
+0.51(+5.06%)
Oct 18, 2010
10.25
10.29
9.960
10.08
161,084
-0.12(-1.18%)
Oct 15, 2010
10.22
10.25
9.950
10.20
134,041
+0.02(+0.20%)
Oct 14, 2010
10.16
10.20
9.940
10.18
186,121
+0.08(+0.79%)
Oct 13, 2010
10.20
10.40
10.05
10.10
147,538
-0.06(-0.59%)
Oct 12, 2010
10.10
10.17
9.970
10.16
102,148
+0.06(+0.59%)
Oct 11, 2010
10.06
10.22
9.940
10.10
81,401
-0.01(-0.10%)
Oct 08, 2010
10.11
10.15
9.940
10.11
112,742
+0.21(+2.12%)
Oct 07, 2010
10.20
10.20
9.770
9.900
130,385
-0.26(-2.56%)
Oct 06, 2010
10.21
10.29
10.03
10.16
190,126
+0.06(+0.59%)
Oct 05, 2010
9.860
10.20
9.800
10.10
355,278
+0.24(+2.43%)
Oct 04, 2010
9.950
10.00
9.770
9.860
105,046
+0.00(+0.00%)
Oct 01, 2010
9.860
9.980
9.620
9.860
212,117
-0.04(-0.40%)
Sep 30, 2010
9.900
9.960
9.650
9.900
179,368
+0.03(+0.30%)
Sep 29, 2010
9.840
9.910
9.750
9.870
201,461
-0.01(-0.10%)
Sep 28, 2010
9.850
9.940
9.610
9.880
384,427
+0.09(+0.92%)
Sep 27, 2010
9.790
9.850
9.690
9.790
241,149
+0.14(+1.45%)
Sep 24, 2010
9.190
9.656
9.140
9.650
413,763
+0.62(+6.87%)
Sep 23, 2010
9.020
9.150
8.910
9.030
226,289
-0.06(-0.66%)
Sep 22, 2010
9.100
9.250
9.040
9.090
46,170
-0.05(-0.55%)
Sep 21, 2010
9.300
9.310
9.020
9.140
230,590
-0.02(-0.22%)
Sep 20, 2010
8.930
9.200
8.840
9.160
450,162
+0.34(+3.85%)
Sep 17, 2010
8.820
8.880
8.646
8.820
240,558
+0.07(+0.80%)
Sep 15, 2010
8.760
8.810
8.693
8.750
177,167
-0.04(-0.46%)
Sep 14, 2010
8.860
8.860
8.725
8.790
194,619
-0.04(-0.45%)
Sep 13, 2010
8.720
9.020
8.690
8.830
382,591
+0.33(+3.88%)
Sep 10, 2010
8.640
8.690
8.420
8.500
235,737
+0.03(+0.35%)
Sep 09, 2010
8.550
8.710
8.370
8.470
275,515
-0.03(-0.35%)
Sep 08, 2010
8.400
8.540
8.320
8.500
293,923
+0.10(+1.19%)
Sep 07, 2010
8.300
8.400
8.210
8.400
209,716
+0.09(+1.08%)
Sep 03, 2010
8.390
8.450
8.190
8.310
173,956
+0.05(+0.61%)
Sep 02, 2010
8.320
8.390
8.250
8.260
144,661
-0.01(-0.12%)
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.