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
B&G Foods Holdings
(NY:
BGS
)
8.390
-0.460 (-5.20%)
Official Closing Price
Updated: 7:00 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
8.789
8.866
8.584
8.703
757,682
-0.04(-0.49%)
Aug 30, 2011
8.440
8.803
8.364
8.746
927,027
+0.24(+2.81%)
Aug 29, 2011
8.235
8.507
8.230
8.507
639,175
+0.36(+4.40%)
Aug 26, 2011
7.881
8.225
7.852
8.149
822,208
+0.23(+2.96%)
Aug 25, 2011
8.216
8.263
7.910
7.915
856,012
-0.26(-3.16%)
Aug 24, 2011
8.187
8.268
8.020
8.173
602,487
-0.07(-0.81%)
Aug 23, 2011
7.953
8.268
7.886
8.240
822,271
+0.28(+3.54%)
Aug 22, 2011
8.316
8.359
7.895
7.958
1,280,108
-0.22(-2.69%)
Aug 19, 2011
8.082
8.364
8.029
8.177
1,065,963
+0.01(+0.18%)
Aug 18, 2011
8.216
8.259
7.996
8.163
1,340,491
-0.24(-2.84%)
Aug 17, 2011
8.502
8.521
8.273
8.402
620,538
-0.04(-0.45%)
Aug 16, 2011
8.493
8.531
8.340
8.440
588,766
-0.17(-2.00%)
Aug 15, 2011
8.421
8.627
8.373
8.612
428,711
+0.27(+3.27%)
Aug 12, 2011
8.416
8.507
8.273
8.340
664,369
-0.01(-0.11%)
Aug 11, 2011
8.091
8.502
8.029
8.349
1,172,456
+0.28(+3.50%)
Aug 10, 2011
8.263
8.373
8.063
8.067
1,391,988
-0.32(-3.76%)
Aug 09, 2011
7.876
8.383
7.561
8.383
2,404,164
+0.64(+8.27%)
Aug 08, 2011
7.876
8.268
7.489
7.742
2,299,866
-0.85(-9.90%)
Aug 05, 2011
8.412
8.665
7.938
8.593
2,469,270
+0.22(+2.68%)
Aug 04, 2011
8.694
8.746
8.349
8.369
1,725,644
-0.40(-4.58%)
Aug 03, 2011
8.588
8.885
8.376
8.770
1,012,328
+0.18(+2.11%)
Aug 02, 2011
8.679
8.833
8.588
8.588
1,139,930
-0.12(-1.37%)
Aug 01, 2011
9.195
9.224
8.651
8.708
2,030,850
-0.27(-3.03%)
Jul 29, 2011
8.956
9.157
8.842
8.980
1,324,279
-0.03(-0.32%)
Jul 28, 2011
9.062
9.238
8.928
9.009
1,621,635
+0.16(+1.84%)
Jul 27, 2011
9.712
9.783
8.483
8.846
4,485,030
-0.87(-8.91%)
Jul 26, 2011
9.821
9.826
9.659
9.712
958,420
-0.20(-1.98%)
Jul 25, 2011
9.998
10.09
9.898
9.907
635,101
-0.18(-1.80%)
Jul 22, 2011
10.02
10.10
10.02
10.09
508,047
+0.01(+0.10%)
Jul 21, 2011
10.00
10.16
9.941
10.08
543,142
+0.13(+1.30%)
Jul 20, 2011
10.07
10.09
9.903
9.950
455,600
-0.09(-0.90%)
Jul 19, 2011
9.774
10.06
9.755
10.04
629,493
+0.30(+3.09%)
Jul 18, 2011
9.740
9.769
9.530
9.740
654,307
-0.06(-0.59%)
Jul 15, 2011
9.735
9.864
9.664
9.798
628,705
+0.08(+0.79%)
Jul 14, 2011
9.735
9.922
9.645
9.721
826,037
-0.01(-0.10%)
Jul 13, 2011
9.898
9.955
9.597
9.731
1,058,674
-0.12(-1.21%)
Jul 12, 2011
9.817
9.917
9.788
9.850
576,940
-0.01(-0.10%)
Jul 11, 2011
9.907
9.965
9.817
9.860
467,369
-0.14(-1.39%)
Jul 08, 2011
9.817
10.02
9.803
9.998
536,045
+0.08(+0.82%)
Jul 07, 2011
9.946
10.04
9.860
9.917
580,413
+0.06(+0.58%)
Jul 06, 2011
9.888
9.955
9.721
9.860
1,175,417
-0.25(-2.50%)
Jul 05, 2011
9.898
10.18
9.886
10.11
689,929
+0.22(+2.27%)
Jul 01, 2011
9.884
9.917
9.750
9.888
743,311
+0.03(+0.34%)
Jun 30, 2011
9.927
10.00
9.812
9.855
705,685
-0.03(-0.34%)
Jun 29, 2011
9.831
9.989
9.750
9.888
788,490
+0.07(+0.68%)
Jun 28, 2011
10.09
10.11
9.788
9.821
835,245
-0.20(-1.96%)
Jun 27, 2011
9.819
10.07
9.753
10.02
1,475,491
+0.20(+2.02%)
Jun 24, 2011
9.804
9.980
9.672
9.819
1,529,867
+0.01(+0.14%)
Jun 23, 2011
9.563
9.838
9.421
9.804
1,348,119
+0.14(+1.42%)
Jun 22, 2011
9.596
9.890
9.549
9.667
2,269,364
+0.02(+0.20%)
Jun 21, 2011
9.227
9.667
9.227
9.648
1,713,973
+0.48(+5.21%)
Jun 20, 2011
9.118
9.199
9.076
9.170
1,295,468
-0.03(-0.31%)
Jun 17, 2011
8.872
9.227
8.834
9.199
1,872,334
+0.45(+5.14%)
Jun 16, 2011
8.555
8.801
8.541
8.749
518,463
+0.21(+2.44%)
Jun 15, 2011
8.683
8.740
8.446
8.541
594,999
-0.22(-2.54%)
Jun 14, 2011
8.333
8.797
8.328
8.763
941,150
+0.46(+5.53%)
Jun 13, 2011
8.295
8.432
8.281
8.304
657,883
+0.00(+0.06%)
Jun 10, 2011
8.290
8.374
8.196
8.300
597,230
-0.01(-0.17%)
Jun 09, 2011
8.233
8.394
8.181
8.314
458,859
+0.08(+0.98%)
Jun 08, 2011
8.342
8.352
8.169
8.233
1,055,325
-0.16(-1.86%)
Jun 07, 2011
8.484
8.565
8.385
8.390
449,315
-0.09(-1.06%)
Jun 06, 2011
8.655
8.655
8.423
8.480
712,662
-0.19(-2.24%)
Jun 03, 2011
8.763
8.782
8.636
8.674
628,594
+0.27(+3.27%)
May 24, 2011
8.456
8.469
8.357
8.399
477,302
-0.05(-0.56%)
May 23, 2011
8.404
8.494
8.399
8.446
433,962
-0.10(-1.22%)
May 20, 2011
8.555
8.631
8.446
8.551
470,180
-0.05(-0.61%)
May 19, 2011
8.584
8.621
8.456
8.603
647,483
+0.08(+0.89%)
May 18, 2011
8.427
8.555
8.385
8.527
377,041
+0.14(+1.69%)
May 17, 2011
8.399
8.461
8.370
8.385
521,859
-0.05(-0.56%)
May 16, 2011
8.517
8.573
8.404
8.432
669,597
-0.12(-1.38%)
May 13, 2011
8.588
8.598
8.498
8.551
2,014,149
-0.05(-0.55%)
May 12, 2011
8.555
8.638
8.451
8.598
571,714
+0.01(+0.11%)
May 11, 2011
8.517
8.612
8.458
8.588
494,098
+0.07(+0.83%)
May 10, 2011
8.551
8.551
8.475
8.517
474,968
+0.00(+0.06%)
May 09, 2011
8.489
8.541
8.447
8.513
447,743
+0.03(+0.39%)
May 06, 2011
8.286
8.546
8.281
8.480
680,417
+0.26(+3.23%)
May 05, 2011
8.385
8.432
8.191
8.215
671,955
-0.18(-2.20%)
May 04, 2011
8.409
8.517
8.399
8.399
731,466
-0.02(-0.28%)
May 03, 2011
8.517
8.565
8.399
8.423
801,922
-0.11(-1.33%)
May 02, 2011
8.588
8.593
8.536
8.536
1,428,683
-0.02(-0.22%)
Apr 29, 2011
8.612
8.683
8.536
8.555
812,850
-0.06(-0.66%)
Apr 28, 2011
8.565
8.612
8.546
8.612
601,087
+0.05(+0.55%)
Apr 27, 2011
8.716
8.745
8.375
8.565
1,887,867
-0.34(-3.77%)
Apr 26, 2011
8.707
8.953
8.697
8.901
711,189
+0.17(+1.95%)
Apr 25, 2011
8.896
8.929
8.683
8.730
512,180
-0.18(-1.97%)
Apr 21, 2011
8.934
8.934
8.868
8.905
260,555
+0.01(+0.16%)
Apr 20, 2011
8.773
8.891
8.773
8.891
332,243
+0.18(+2.01%)
Apr 19, 2011
8.754
8.797
8.607
8.716
666,325
-0.02(-0.27%)
Apr 18, 2011
8.778
8.872
8.607
8.740
869,073
-0.14(-1.55%)
Apr 15, 2011
8.834
8.924
8.811
8.877
810,803
+0.02(+0.21%)
Apr 14, 2011
8.527
8.872
8.470
8.858
1,205,391
+0.28(+3.31%)
Apr 13, 2011
8.328
8.617
8.309
8.574
823,981
+0.29(+3.54%)
Apr 12, 2011
8.579
8.607
7.907
8.281
2,720,812
-0.36(-4.21%)
Apr 11, 2011
8.759
8.821
8.588
8.645
510,965
-0.10(-1.14%)
Apr 08, 2011
8.924
8.967
8.683
8.745
490,123
-0.14(-1.54%)
Apr 07, 2011
8.839
8.953
8.697
8.882
631,528
+0.03(+0.32%)
Apr 06, 2011
9.080
9.095
8.839
8.853
904,391
-0.18(-1.94%)
Apr 05, 2011
8.957
9.080
8.896
9.028
556,849
+0.01(+0.16%)
Apr 04, 2011
9.038
9.071
8.896
9.014
626,754
+0.00(+0.00%)
Apr 01, 2011
8.882
9.014
8.853
9.014
795,014
+0.13(+1.49%)
Mar 31, 2011
8.811
8.943
8.778
8.882
738,242
+0.02(+0.27%)
Mar 30, 2011
8.858
8.858
8.858
8.858
1,245,291
-0.18(-2.04%)
Mar 29, 2011
9.033
9.085
8.948
9.043
516,981
+0.04(+0.42%)
Mar 28, 2011
9.108
9.126
8.991
9.005
936,205
-0.07(-0.82%)
Mar 25, 2011
8.855
9.173
8.855
9.080
1,156,269
+0.22(+2.43%)
Mar 24, 2011
8.827
8.892
8.724
8.864
1,284,877
+0.10(+1.18%)
Mar 23, 2011
8.682
8.785
8.649
8.761
956,770
+0.08(+0.97%)
Mar 22, 2011
8.846
8.864
8.518
8.677
1,710,114
-0.30(-3.34%)
Mar 21, 2011
9.056
9.075
8.902
8.977
1,352,846
+0.21(+2.40%)
Mar 18, 2011
8.602
8.771
8.588
8.766
1,530,213
+0.20(+2.29%)
Mar 17, 2011
8.541
8.635
8.509
8.570
727,331
+0.10(+1.16%)
Mar 16, 2011
8.471
8.527
8.401
8.471
1,003,129
+0.02(+0.22%)
Mar 15, 2011
8.443
8.574
8.424
8.453
1,183,534
-0.12(-1.42%)
Mar 14, 2011
8.401
8.588
8.392
8.574
1,380,419
+0.14(+1.66%)
Mar 11, 2011
8.476
8.534
8.401
8.434
1,534,837
-0.06(-0.72%)
Mar 10, 2011
8.509
8.705
8.275
8.495
2,197,711
-0.05(-0.60%)
Mar 09, 2011
8.424
8.733
8.424
8.546
1,640,363
+0.10(+1.16%)
Mar 08, 2011
8.424
8.541
8.387
8.448
1,827,783
+0.03(+0.33%)
Mar 07, 2011
8.354
8.434
8.312
8.420
2,021,168
+0.10(+1.18%)
Mar 04, 2011
8.256
8.345
8.167
8.321
1,958,984
+0.05(+0.62%)
Mar 03, 2011
8.448
8.598
8.247
8.270
3,204,475
+0.13(+1.55%)
Mar 02, 2011
7.296
8.441
7.296
8.144
7,179,335
+1.11(+15.85%)
Mar 01, 2011
7.053
7.081
6.941
7.030
1,871,866
+0.01(+0.13%)
Feb 28, 2011
6.782
7.030
6.782
7.020
1,582,798
+0.29(+4.38%)
Feb 25, 2011
6.543
6.726
6.529
6.726
1,049,725
+0.22(+3.46%)
Feb 24, 2011
6.576
6.594
6.463
6.501
1,317,809
-0.04(-0.64%)
Feb 23, 2011
6.651
6.669
6.510
6.543
2,417,520
+0.05(+0.79%)
Feb 22, 2011
6.609
6.711
6.389
6.492
13,439,530
-0.18(-2.67%)
Feb 18, 2011
6.711
6.843
6.609
6.669
1,455,204
-0.02(-0.35%)
Feb 17, 2011
6.566
6.711
6.538
6.693
2,097,735
+0.29(+4.61%)
Feb 16, 2011
6.360
6.435
6.346
6.398
325,047
+0.02(+0.37%)
Feb 15, 2011
6.407
6.446
6.365
6.374
255,149
-0.04(-0.66%)
Feb 14, 2011
6.426
6.445
6.393
6.417
286,715
-0.00(-0.07%)
Feb 11, 2011
6.379
6.421
6.365
6.421
281,055
+0.02(+0.29%)
Feb 10, 2011
6.459
6.491
6.389
6.403
308,746
-0.08(-1.23%)
Feb 09, 2011
6.482
6.506
6.445
6.482
355,767
-0.02(-0.29%)
Feb 08, 2011
6.501
6.552
6.454
6.501
327,594
+0.01(+0.22%)
Feb 07, 2011
6.389
6.501
6.389
6.487
438,321
+0.11(+1.69%)
Feb 04, 2011
6.351
6.389
6.295
6.379
449,228
+0.02(+0.37%)
Feb 03, 2011
6.351
6.412
6.318
6.356
408,786
+0.02(+0.30%)
Feb 02, 2011
6.360
6.417
6.318
6.337
447,622
-0.03(-0.44%)
Feb 01, 2011
6.337
6.434
6.337
6.365
877,804
+0.08(+1.27%)
Jan 31, 2011
6.370
6.407
6.281
6.286
637,746
-0.03(-0.52%)
Jan 28, 2011
6.459
6.482
6.318
6.318
793,745
-0.14(-2.17%)
Jan 27, 2011
6.548
6.552
6.449
6.459
450,827
-0.10(-1.57%)
Jan 26, 2011
6.515
6.646
6.435
6.562
1,104,697
+0.15(+2.26%)
Jan 25, 2011
6.421
6.459
6.346
6.417
595,710
-0.03(-0.51%)
Jan 24, 2011
6.360
6.454
6.360
6.449
430,990
+0.09(+1.47%)
Jan 21, 2011
6.421
6.421
6.351
6.356
400,658
-0.04(-0.59%)
Jan 20, 2011
6.412
6.510
6.365
6.393
525,588
-0.03(-0.51%)
Jan 19, 2011
6.421
6.431
6.360
6.426
702,014
+0.03(+0.44%)
Jan 18, 2011
6.384
6.431
6.309
6.398
366,423
+0.01(+0.22%)
Jan 14, 2011
6.468
6.510
6.318
6.384
563,985
-0.09(-1.37%)
Jan 13, 2011
6.421
6.534
6.398
6.473
508,813
+0.03(+0.44%)
Jan 12, 2011
6.356
6.463
6.318
6.445
580,890
+0.10(+1.62%)
Jan 11, 2011
6.318
6.360
6.290
6.342
339,877
+0.03(+0.52%)
Jan 10, 2011
6.346
6.360
6.234
6.309
506,114
-0.04(-0.59%)
Jan 07, 2011
6.300
6.346
6.225
6.346
566,261
+0.06(+0.97%)
Jan 06, 2011
6.300
6.314
6.248
6.286
362,605
-0.00(-0.07%)
Jan 05, 2011
6.229
6.309
6.192
6.290
729,814
+0.01(+0.22%)
Jan 04, 2011
6.440
6.454
6.225
6.276
661,976
-0.15(-2.33%)
Jan 03, 2011
6.435
6.478
6.397
6.426
652,895
+0.00(+0.00%)
Dec 31, 2010
6.389
6.482
6.389
6.426
278,056
+0.02(+0.37%)
Dec 30, 2010
6.435
6.459
6.403
6.403
380,950
-0.01(-0.22%)
Dec 29, 2010
6.389
6.435
6.337
6.417
368,371
+0.07(+1.03%)
Dec 28, 2010
6.305
6.356
6.273
6.351
444,712
+0.07(+1.10%)
Dec 27, 2010
6.309
6.328
6.263
6.282
476,999
-0.05(-0.73%)
Dec 23, 2010
6.314
6.374
6.309
6.328
473,834
+0.02(+0.29%)
Dec 22, 2010
6.393
6.407
6.296
6.309
558,194
-0.07(-1.16%)
Dec 21, 2010
6.388
6.411
6.351
6.383
594,197
+0.03(+0.51%)
Dec 20, 2010
6.342
6.356
6.217
6.351
535,733
+0.06(+0.96%)
Dec 17, 2010
6.286
6.296
6.226
6.291
850,609
-0.03(-0.51%)
Dec 16, 2010
6.337
6.346
6.273
6.323
569,050
+0.02(+0.29%)
Dec 15, 2010
6.300
6.333
6.282
6.305
691,144
+0.00(+0.07%)
Dec 14, 2010
6.231
6.337
6.231
6.300
761,141
+0.06(+1.04%)
Dec 13, 2010
6.231
6.249
6.194
6.236
363,177
+0.00(+0.07%)
Dec 10, 2010
6.240
6.263
6.208
6.231
447,650
-0.00(-0.07%)
Dec 09, 2010
6.273
6.319
6.194
6.236
440,480
-0.00(-0.07%)
Dec 08, 2010
6.189
6.319
6.189
6.240
855,478
+0.09(+1.43%)
Dec 07, 2010
6.060
6.203
6.060
6.152
929,484
+0.13(+2.15%)
Dec 06, 2010
6.004
6.055
5.972
6.023
633,268
+0.01(+0.23%)
Dec 03, 2010
5.986
6.010
5.985
6.009
583,211
+0.01(+0.15%)
Dec 02, 2010
5.963
6.023
5.949
6.000
752,494
+0.04(+0.62%)
Dec 01, 2010
5.963
6.000
5.926
5.963
678,473
+0.06(+0.94%)
Nov 30, 2010
5.949
5.963
5.880
5.907
1,261,321
-0.06(-0.93%)
Nov 29, 2010
5.898
6.009
5.893
5.963
1,029,544
+0.02(+0.39%)
Nov 26, 2010
5.824
5.972
5.824
5.940
358,598
+0.08(+1.34%)
Nov 24, 2010
5.843
5.861
5.861
5.861
396,648
+0.07(+1.20%)
Nov 23, 2010
5.820
5.880
5.783
5.792
301,473
-0.07(-1.18%)
Nov 22, 2010
5.815
5.884
5.773
5.861
464,016
+0.06(+0.96%)
Nov 19, 2010
5.792
5.838
5.783
5.806
413,730
+0.03(+0.48%)
Nov 18, 2010
5.686
5.792
5.686
5.778
295,290
+0.12(+2.12%)
Nov 17, 2010
5.732
5.764
5.653
5.658
499,554
-0.08(-1.45%)
Nov 16, 2010
5.783
5.815
5.713
5.741
471,017
-0.13(-2.20%)
Nov 15, 2010
5.870
5.903
5.824
5.870
453,783
+0.04(+0.71%)
Nov 12, 2010
5.852
5.917
5.829
5.829
416,265
-0.05(-0.79%)
Nov 11, 2010
5.852
5.889
5.824
5.875
400,356
+0.00(+0.00%)
Nov 10, 2010
5.866
5.935
5.824
5.875
518,341
+0.02(+0.39%)
Nov 09, 2010
5.852
5.972
5.847
5.852
690,201
+0.00(+0.00%)
Nov 08, 2010
5.843
5.889
5.801
5.852
492,188
+0.02(+0.32%)
Nov 05, 2010
5.833
5.889
5.787
5.833
509,766
+0.01(+0.24%)
Nov 04, 2010
5.815
5.917
5.783
5.820
734,665
+0.06(+1.12%)
Nov 03, 2010
5.722
5.769
5.707
5.755
411,077
+0.04(+0.73%)
Nov 02, 2010
5.727
5.732
5.667
5.713
762,086
+0.06(+0.98%)
Nov 01, 2010
5.695
5.718
5.616
5.658
432,815
-0.00(-0.08%)
Oct 29, 2010
5.685
5.759
5.653
5.662
954,939
-0.01(-0.24%)
Oct 28, 2010
5.602
5.833
5.602
5.676
2,205,465
+0.14(+2.50%)
Oct 27, 2010
5.126
5.547
5.126
5.538
1,065,978
+0.36(+6.87%)
Oct 25, 2010
5.260
5.265
5.172
5.182
338,917
-0.03(-0.62%)
Oct 22, 2010
5.177
5.228
5.135
5.214
303,515
+0.06(+1.26%)
Oct 21, 2010
5.242
5.256
5.095
5.149
503,193
-0.06(-1.07%)
Oct 20, 2010
5.196
5.230
5.191
5.205
291,270
+0.04(+0.81%)
Oct 19, 2010
5.196
5.242
5.136
5.163
510,194
-0.07(-1.41%)
Oct 18, 2010
5.246
5.265
5.209
5.237
345,652
-0.01(-0.26%)
Oct 15, 2010
5.283
5.283
5.205
5.251
580,051
+0.01(+0.18%)
Oct 14, 2010
5.242
5.256
5.205
5.242
524,743
-0.01(-0.26%)
Oct 13, 2010
5.182
5.279
5.126
5.256
360,359
+0.08(+1.52%)
Oct 12, 2010
5.126
5.186
5.089
5.177
317,962
+0.03(+0.63%)
Oct 11, 2010
5.177
5.191
5.135
5.145
172,523
-0.04(-0.71%)
Oct 08, 2010
5.182
5.196
5.094
5.182
316,974
+0.07(+1.36%)
Oct 07, 2010
5.168
5.168
5.091
5.112
2,040
-0.02(-0.45%)
Oct 06, 2010
5.061
5.145
5.060
5.135
356,293
+0.07(+1.46%)
Oct 05, 2010
4.974
5.066
4.937
5.061
456,037
+0.12(+2.43%)
Oct 04, 2010
4.992
5.029
4.932
4.941
545,029
-0.05(-1.02%)
Oct 01, 2010
4.992
5.094
4.978
4.992
430,646
-0.06(-1.13%)
Sep 30, 2010
5.049
5.168
5.006
5.049
18,339
-0.05(-1.06%)
Sep 29, 2010
5.089
5.126
5.075
5.103
319,712
-0.02(-0.36%)
Sep 28, 2010
5.172
5.172
5.006
5.122
962
-0.01(-0.18%)
Sep 27, 2010
5.117
5.144
5.090
5.131
631,699
+0.03(+0.54%)
Sep 24, 2010
5.140
5.140
5.099
5.103
587,137
+0.04(+0.72%)
Sep 23, 2010
5.117
5.135
5.058
5.067
4,050
-0.05(-1.07%)
Sep 22, 2010
5.167
5.190
5.117
5.122
356,982
-0.05(-0.88%)
Sep 21, 2010
5.208
5.236
5.167
5.167
288,906
-0.07(-1.30%)
Sep 20, 2010
5.208
5.236
5.167
5.236
523,837
+0.03(+0.61%)
Sep 17, 2010
5.204
5.213
5.099
5.204
509,375
+0.02(+0.44%)
Sep 15, 2010
5.085
5.190
5.053
5.181
390,154
+0.08(+1.61%)
Sep 14, 2010
5.099
5.126
5.085
5.099
329,439
-0.01(-0.27%)
Sep 13, 2010
5.067
5.131
5.031
5.113
581,440
+0.07(+1.35%)
Sep 10, 2010
5.026
5.058
4.999
5.044
387,680
+0.03(+0.64%)
Sep 09, 2010
4.985
5.053
4.967
5.012
300,603
+0.07(+1.38%)
Sep 08, 2010
4.971
5.008
4.935
4.944
329,953
+0.00(+0.00%)
Sep 07, 2010
5.031
5.035
4.940
4.944
3,294
-0.08(-1.54%)
Sep 03, 2010
5.040
5.058
4.981
5.022
348,220
+0.01(+0.18%)
Sep 02, 2010
4.999
5.017
4.967
5.012
1,638
+0.00(+0.09%)
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.