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
Stoneridge Inc
(NY:
SRI
)
15.57
-0.32 (-2.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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
8.590
8.820
8.290
8.590
300
+0.08(+0.94%)
Aug 30, 2010
8.450
8.570
8.270
8.510
81,102
-0.03(-0.35%)
Aug 27, 2010
8.540
8.560
8.020
8.540
45,150
+0.37(+4.53%)
Aug 26, 2010
8.430
8.560
8.130
8.170
337
-0.23(-2.74%)
Aug 25, 2010
8.140
8.450
7.900
8.400
334
+0.14(+1.69%)
Aug 24, 2010
8.330
8.550
8.170
8.260
1,358
-0.26(-3.05%)
Aug 23, 2010
8.880
8.980
8.430
8.520
83,593
-0.37(-4.16%)
Aug 20, 2010
8.930
8.950
8.670
8.890
83,779
-0.11(-1.22%)
Aug 19, 2010
9.500
9.600
9.000
9.000
1,167
-0.59(-6.15%)
Aug 18, 2010
9.420
9.840
9.190
9.590
5,181
+0.12(+1.27%)
Aug 17, 2010
9.300
9.690
9.250
9.470
806
+0.33(+3.61%)
Aug 16, 2010
9.090
9.390
9.000
9.140
70,936
-0.07(-0.76%)
Aug 13, 2010
9.210
9.760
9.130
9.210
111,925
-0.58(-5.92%)
Aug 12, 2010
9.410
9.980
9.250
9.790
84,566
+0.10(+1.03%)
Aug 11, 2010
10.49
10.49
9.690
9.690
177,366
-0.98(-9.18%)
Aug 10, 2010
10.93
11.00
10.60
10.67
71,494
-0.46(-4.13%)
Aug 09, 2010
11.42
11.43
11.03
11.13
104,908
-0.19(-1.68%)
Aug 06, 2010
11.32
11.36
10.71
11.32
74,304
+0.02(+0.18%)
Aug 05, 2010
11.41
11.46
11.13
11.30
61,819
-0.12(-1.05%)
Aug 04, 2010
11.08
11.53
11.05
11.42
107,206
+0.43(+3.91%)
Aug 03, 2010
11.10
11.34
10.89
10.99
87,304
-0.23(-2.05%)
Aug 02, 2010
11.00
11.35
10.97
11.22
170,066
+0.51(+4.76%)
Jul 30, 2010
10.71
10.95
9.760
10.71
235,314
+0.70(+6.99%)
Jul 29, 2010
9.840
10.13
9.710
10.01
100,343
+0.34(+3.52%)
Jul 28, 2010
9.670
9.940
9.402
9.670
542
+0.69(+7.68%)
Jul 27, 2010
9.080
9.080
8.660
8.980
65,063
-0.01(-0.11%)
Jul 26, 2010
8.740
9.000
8.610
8.990
65,318
+0.26(+2.98%)
Jul 23, 2010
8.160
8.740
8.150
8.730
81,752
+0.48(+5.82%)
Jul 22, 2010
8.210
8.360
8.010
8.250
142,721
+0.21(+2.61%)
Jul 21, 2010
8.370
8.490
7.720
8.040
190,135
-0.21(-2.55%)
Jul 20, 2010
7.970
8.280
7.850
8.250
151,740
+0.12(+1.48%)
Jul 19, 2010
8.260
8.370
8.050
8.130
55,638
-0.06(-0.73%)
Jul 16, 2010
8.190
8.340
7.940
8.190
187,395
-0.24(-2.85%)
Jul 15, 2010
8.480
8.540
8.000
8.430
76,464
-0.06(-0.71%)
Jul 14, 2010
8.410
8.520
8.160
8.490
74,509
+0.00(+0.00%)
Jul 13, 2010
8.490
8.530
8.060
8.490
1,325
+0.39(+4.81%)
Jul 12, 2010
8.290
8.400
8.020
8.100
83,235
-0.21(-2.53%)
Jul 09, 2010
8.310
8.330
7.650
8.310
52,754
+0.53(+6.81%)
Jul 08, 2010
7.780
8.000
7.570
7.780
61,607
+0.25(+3.32%)
Jul 07, 2010
7.290
7.540
7.110
7.530
101,585
+0.31(+4.29%)
Jul 06, 2010
7.220
7.510
7.030
7.220
678
+0.06(+0.84%)
Jul 02, 2010
7.160
7.420
7.020
7.160
176,975
-0.16(-2.19%)
Jul 01, 2010
7.660
7.740
7.130
7.320
98,113
-0.27(-3.56%)
Jun 30, 2010
7.590
8.000
7.570
7.590
1,063
-0.17(-2.19%)
Jun 29, 2010
8.080
8.110
7.630
7.760
182,032
-0.32(-3.96%)
Jun 25, 2010
8.080
8.430
7.600
8.080
632,596
-0.18(-2.18%)
Jun 24, 2010
8.300
8.490
8.230
8.260
79,920
-0.13(-1.55%)
Jun 23, 2010
8.590
8.660
8.220
8.390
269,287
-0.25(-2.89%)
Jun 22, 2010
8.640
9.419
8.570
8.640
386
-0.60(-6.49%)
Jun 21, 2010
9.360
9.430
9.120
9.240
101,494
+0.06(+0.65%)
Jun 18, 2010
9.180
9.180
8.600
9.180
87,803
+0.61(+7.12%)
Jun 17, 2010
8.870
9.030
8.500
8.570
50,321
-0.35(-3.92%)
Jun 16, 2010
9.570
9.710
8.870
8.920
136,173
-0.83(-8.51%)
Jun 15, 2010
9.750
9.750
9.190
9.750
671
+0.30(+3.17%)
Jun 14, 2010
9.050
9.590
8.960
9.450
122,959
+0.59(+6.66%)
Jun 11, 2010
8.020
8.990
8.020
8.860
201,041
+0.65(+7.92%)
Jun 10, 2010
8.210
8.220
7.840
8.210
623
+0.34(+4.32%)
Jun 09, 2010
8.360
8.490
7.740
7.870
125,888
-0.40(-4.84%)
Jun 08, 2010
8.420
8.550
8.000
8.270
104,741
-0.14(-1.66%)
Jun 07, 2010
8.860
8.860
8.370
8.410
73,023
-0.40(-4.54%)
Jun 04, 2010
8.810
9.510
8.770
8.810
88,740
-0.92(-9.46%)
Jun 03, 2010
9.710
9.900
9.560
9.730
108,695
+0.01(+0.10%)
Jun 02, 2010
9.720
9.780
9.350
9.720
107,601
+0.15(+1.57%)
Jun 01, 2010
9.570
10.06
9.442
9.570
544
-0.11(-1.14%)
May 28, 2010
9.680
10.15
9.540
9.680
57,348
-0.29(-2.91%)
May 27, 2010
9.670
10.01
9.550
9.970
79,661
+0.66(+7.09%)
May 26, 2010
9.310
9.660
9.190
9.310
546
+0.17(+1.86%)
May 25, 2010
8.660
9.160
8.610
9.140
67,234
+0.12(+1.33%)
May 24, 2010
9.150
9.230
8.880
9.020
123,470
-0.22(-2.38%)
May 21, 2010
8.790
9.430
8.560
9.240
100,637
+0.24(+2.67%)
May 20, 2010
8.860
9.120
8.800
9.000
146,254
-0.86(-8.72%)
May 19, 2010
9.890
10.09
9.750
9.860
132,833
-0.06(-0.60%)
May 18, 2010
10.39
10.39
9.880
9.920
133,064
-0.19(-1.88%)
May 17, 2010
10.16
10.28
9.900
10.11
104,625
-0.02(-0.20%)
May 14, 2010
10.13
10.27
9.910
10.13
103,728
-0.24(-2.31%)
May 13, 2010
10.82
10.82
10.21
10.37
141,161
-0.48(-4.42%)
May 12, 2010
10.04
10.86
10.04
10.85
116,416
+0.84(+8.39%)
May 11, 2010
9.950
10.16
9.830
10.01
181,305
+0.11(+1.11%)
May 10, 2010
9.440
9.910
9.420
9.900
287,662
+1.58(+18.99%)
May 07, 2010
9.110
9.360
8.190
8.320
306,152
-0.93(-10.05%)
May 06, 2010
9.830
9.900
8.500
9.250
169,932
-0.66(-6.66%)
May 05, 2010
9.960
10.34
9.870
9.910
118,056
-0.10(-1.00%)
May 04, 2010
10.18
10.18
9.700
10.01
103,527
-0.34(-3.29%)
May 03, 2010
10.92
10.92
10.05
10.35
222,677
-0.44(-4.08%)
Apr 30, 2010
11.94
12.05
10.72
10.79
155,724
-1.31(-10.83%)
Apr 29, 2010
11.32
12.30
11.20
12.10
67,127
+0.85(+7.56%)
Apr 28, 2010
11.36
11.52
11.20
11.25
46,898
-0.05(-0.44%)
Apr 27, 2010
11.39
11.80
11.25
11.30
144,202
-0.21(-1.82%)
Apr 26, 2010
11.50
11.78
11.49
11.51
45,868
-0.07(-0.60%)
Apr 23, 2010
11.46
11.68
11.29
11.58
55,677
+0.09(+0.78%)
Apr 22, 2010
11.12
11.50
11.03
11.49
26,371
+0.15(+1.32%)
Apr 21, 2010
10.94
11.36
10.88
11.34
72,430
+0.39(+3.56%)
Apr 20, 2010
10.95
10.95
10.62
10.95
71,694
+0.03(+0.27%)
Apr 19, 2010
10.89
11.11
10.66
10.92
74,441
-0.07(-0.64%)
Apr 16, 2010
11.26
11.35
10.98
10.99
88,892
-0.29(-2.57%)
Apr 15, 2010
11.48
11.53
10.90
11.28
131,970
-0.27(-2.34%)
Apr 14, 2010
11.34
11.69
11.27
11.55
72,285
+0.29(+2.58%)
Apr 13, 2010
11.15
11.36
11.05
11.26
110,965
+0.06(+0.54%)
Apr 12, 2010
10.92
11.50
10.86
11.20
70,198
+0.37(+3.42%)
Apr 09, 2010
10.65
10.91
10.65
10.83
25,220
+0.21(+1.98%)
Apr 08, 2010
10.58
10.70
10.34
10.62
57,376
+0.00(+0.00%)
Apr 07, 2010
11.17
11.33
10.57
10.62
83,946
-0.59(-5.26%)
Apr 06, 2010
10.92
11.43
10.79
11.21
81,447
+0.27(+2.47%)
Apr 05, 2010
10.46
10.94
10.29
10.94
78,059
+0.52(+4.99%)
Apr 01, 2010
10.00
10.42
10.42
10.42
195,500
+0.53(+5.36%)
Mar 31, 2010
9.850
10.23
9.690
9.890
73,275
+0.02(+0.20%)
Mar 30, 2010
9.860
10.02
9.790
9.870
59,140
+0.03(+0.30%)
Mar 29, 2010
9.760
10.05
9.760
9.840
56,683
+0.15(+1.55%)
Mar 26, 2010
9.810
10.20
9.550
9.690
69,059
-0.09(-0.92%)
Mar 25, 2010
10.03
10.04
9.700
9.780
80,882
-0.18(-1.81%)
Mar 24, 2010
9.750
10.20
9.750
9.960
167,692
+0.20(+2.05%)
Mar 23, 2010
9.330
9.790
9.220
9.760
68,288
+0.40(+4.27%)
Mar 22, 2010
9.540
9.540
8.560
9.360
178,251
-0.18(-1.89%)
Mar 19, 2010
9.590
9.630
8.500
9.540
309,946
+0.03(+0.32%)
Mar 18, 2010
9.260
9.740
9.210
9.510
119,652
+0.22(+2.37%)
Mar 17, 2010
9.050
9.390
9.050
9.290
69,625
+0.24(+2.65%)
Mar 16, 2010
8.800
9.050
8.660
9.050
90,408
+0.24(+2.72%)
Mar 15, 2010
8.740
8.810
8.710
8.810
65,126
-0.07(-0.79%)
Mar 12, 2010
8.920
8.980
8.700
8.880
85,415
+0.04(+0.45%)
Mar 11, 2010
8.760
8.950
8.760
8.840
51,881
-0.01(-0.11%)
Mar 10, 2010
8.770
8.925
8.730
8.850
56,967
+0.07(+0.80%)
Mar 09, 2010
8.710
8.960
8.710
8.780
64,309
+0.04(+0.46%)
Mar 08, 2010
8.750
8.980
8.710
8.740
94,866
-0.11(-1.24%)
Mar 05, 2010
8.730
8.920
8.730
8.850
120,671
+0.17(+1.96%)
Mar 04, 2010
8.790
8.920
8.490
8.680
71,957
-0.05(-0.57%)
Mar 03, 2010
8.730
9.000
8.650
8.730
64,855
+0.05(+0.58%)
Mar 02, 2010
8.400
8.860
8.360
8.680
118,977
+0.31(+3.70%)
Mar 01, 2010
8.440
8.600
8.170
8.370
103,848
+0.03(+0.36%)
Feb 26, 2010
7.970
8.570
7.970
8.340
171,228
+0.37(+4.64%)
Feb 25, 2010
8.030
8.160
7.890
7.970
105,426
-0.22(-2.69%)
Feb 24, 2010
8.210
8.500
8.060
8.190
109,324
-0.02(-0.24%)
Feb 23, 2010
8.270
8.580
8.200
8.210
109,316
-0.02(-0.24%)
Feb 22, 2010
8.240
8.330
8.170
8.230
43,042
+0.05(+0.61%)
Feb 19, 2010
8.240
8.320
8.080
8.180
36,196
-0.07(-0.85%)
Feb 18, 2010
8.220
8.300
8.100
8.250
77,008
-0.01(-0.12%)
Feb 17, 2010
8.060
8.700
8.010
8.260
128,370
+0.31(+3.90%)
Feb 16, 2010
6.370
7.980
6.000
7.950
159,023
+1.03(+14.88%)
Feb 12, 2010
6.800
6.920
6.920
6.920
54,800
+0.07(+1.02%)
Feb 11, 2010
6.620
6.870
6.450
6.850
58,044
+0.18(+2.70%)
Feb 10, 2010
6.770
6.790
6.400
6.670
44,255
-0.17(-2.49%)
Feb 09, 2010
6.700
6.880
6.360
6.840
40,542
+0.26(+3.95%)
Feb 08, 2010
6.510
6.860
6.260
6.580
92,154
+0.07(+1.08%)
Feb 05, 2010
6.650
6.650
6.240
6.510
64,528
-0.13(-1.96%)
Feb 04, 2010
7.180
7.180
6.600
6.640
84,057
-0.61(-8.41%)
Feb 03, 2010
7.270
7.530
7.140
7.250
32,822
-0.05(-0.68%)
Feb 02, 2010
7.180
7.430
6.920
7.300
88,407
+0.11(+1.53%)
Feb 01, 2010
7.020
7.400
6.960
7.190
74,697
+0.21(+3.01%)
Jan 29, 2010
7.280
7.286
6.920
6.980
71,774
-0.28(-3.86%)
Jan 28, 2010
7.190
7.370
7.020
7.260
55,329
+0.04(+0.55%)
Jan 27, 2010
7.160
7.410
7.050
7.220
39,471
-0.04(-0.55%)
Jan 26, 2010
7.530
7.600
7.250
7.260
47,567
-0.32(-4.22%)
Jan 25, 2010
8.090
8.090
7.430
7.580
53,513
-0.43(-5.37%)
Jan 22, 2010
8.150
8.150
7.900
8.010
42,319
-0.19(-2.32%)
Jan 21, 2010
8.440
8.530
8.110
8.200
86,507
-0.24(-2.84%)
Jan 20, 2010
8.750
8.780
8.440
8.440
74,716
-0.40(-4.52%)
Jan 19, 2010
8.710
8.860
8.510
8.840
52,670
+0.19(+2.20%)
Jan 15, 2010
8.710
8.650
8.650
8.650
67,600
-0.02(-0.23%)
Jan 14, 2010
8.690
8.860
8.650
8.670
28,073
-0.04(-0.46%)
Jan 13, 2010
8.390
8.930
8.380
8.710
48,472
+0.33(+3.94%)
Jan 12, 2010
8.800
8.980
8.350
8.380
32,440
-0.51(-5.74%)
Jan 11, 2010
9.130
9.150
8.850
8.890
60,029
-0.18(-1.98%)
Jan 08, 2010
8.890
9.200
8.880
9.070
48,592
+0.10(+1.11%)
Jan 07, 2010
9.210
9.270
8.740
8.970
66,246
-0.28(-3.03%)
Jan 06, 2010
9.380
9.430
9.070
9.250
82,932
-0.13(-1.39%)
Jan 05, 2010
9.150
9.543
9.000
9.380
110,000
+0.23(+2.51%)
Jan 04, 2010
9.220
9.300
8.940
9.150
92,031
+0.14(+1.55%)
Dec 31, 2009
9.220
9.010
9.010
9.010
48,800
-0.19(-2.07%)
Dec 30, 2009
9.190
9.360
9.030
9.200
46,506
-0.05(-0.54%)
Dec 29, 2009
9.180
9.370
9.060
9.250
47,335
-0.03(-0.32%)
Dec 28, 2009
9.140
9.380
9.000
9.280
34,102
+0.17(+1.87%)
Dec 24, 2009
8.960
9.220
8.900
9.110
29,959
+0.21(+2.36%)
Dec 23, 2009
8.560
8.940
8.460
8.900
47,820
+0.45(+5.33%)
Dec 22, 2009
8.280
8.500
8.200
8.450
101,821
+0.22(+2.67%)
Dec 21, 2009
8.360
8.360
8.100
8.230
51,047
-0.08(-0.96%)
Dec 18, 2009
8.430
8.550
8.140
8.310
233,616
-0.04(-0.48%)
Dec 17, 2009
8.030
8.430
7.960
8.350
56,159
+0.24(+2.96%)
Dec 16, 2009
8.170
8.310
8.090
8.110
66,682
+0.06(+0.75%)
Dec 15, 2009
7.690
8.090
7.540
8.050
103,908
+0.35(+4.55%)
Dec 14, 2009
7.480
7.720
7.480
7.700
43,023
+0.26(+3.49%)
Dec 11, 2009
7.560
7.570
7.330
7.440
49,796
-0.07(-0.93%)
Dec 10, 2009
7.990
8.000
7.450
7.510
124,287
-0.43(-5.42%)
Dec 09, 2009
7.740
7.980
7.600
7.940
48,523
+0.23(+2.98%)
Dec 08, 2009
7.740
8.050
7.590
7.710
71,406
-0.11(-1.41%)
Dec 07, 2009
7.630
8.030
7.590
7.820
41,152
+0.21(+2.76%)
Dec 04, 2009
7.260
7.650
7.220
7.610
123,712
+0.55(+7.79%)
Dec 03, 2009
7.000
7.300
6.990
7.060
104,281
+0.08(+1.15%)
Dec 02, 2009
6.880
7.100
6.730
6.980
151,166
+0.08(+1.16%)
Dec 01, 2009
7.010
7.070
6.590
6.900
115,849
-0.09(-1.29%)
Nov 30, 2009
6.750
7.040
6.140
6.990
204,756
+0.21(+3.10%)
Nov 27, 2009
6.760
7.000
6.760
6.780
54,640
-0.41(-5.70%)
Nov 25, 2009
7.250
7.250
7.070
7.190
115,783
-0.02(-0.28%)
Nov 24, 2009
7.160
7.340
6.890
7.210
116,404
+0.09(+1.26%)
Nov 23, 2009
6.910
7.210
6.850
7.120
128,027
+0.30(+4.40%)
Nov 20, 2009
7.100
7.200
6.750
6.820
227,170
-0.35(-4.88%)
Nov 19, 2009
7.050
7.220
6.890
7.170
95,201
+0.04(+0.56%)
Nov 18, 2009
7.230
7.250
6.990
7.130
113,724
-0.13(-1.79%)
Nov 17, 2009
7.320
7.320
7.100
7.260
130,043
-0.02(-0.27%)
Nov 16, 2009
7.300
7.380
7.060
7.280
453,617
-0.01(-0.14%)
Nov 13, 2009
7.160
7.330
7.130
7.290
112,460
+0.10(+1.39%)
Nov 12, 2009
7.250
7.380
7.060
7.190
206,696
-0.12(-1.64%)
Nov 11, 2009
7.720
7.750
6.950
7.310
136,690
-0.28(-3.69%)
Nov 10, 2009
7.840
8.240
7.550
7.590
71,505
-0.29(-3.68%)
Nov 09, 2009
7.540
7.890
7.500
7.880
95,659
+0.48(+6.49%)
Nov 06, 2009
7.360
7.610
7.210
7.400
61,528
-0.09(-1.20%)
Nov 05, 2009
7.290
7.610
7.290
7.490
103,121
+0.34(+4.76%)
Nov 04, 2009
7.510
7.890
7.140
7.150
119,575
-0.31(-4.16%)
Nov 03, 2009
7.020
7.460
6.930
7.460
126,382
+0.33(+4.63%)
Nov 02, 2009
7.330
7.490
6.950
7.130
167,738
-0.22(-2.99%)
Oct 30, 2009
7.720
7.910
6.150
7.350
237,705
-0.44(-5.65%)
Oct 29, 2009
7.600
8.180
7.440
7.790
238,343
+0.54(+7.45%)
Oct 28, 2009
8.090
8.090
7.170
7.250
172,597
-0.88(-10.82%)
Oct 27, 2009
8.770
8.920
7.850
8.130
218,134
-0.54(-6.23%)
Oct 26, 2009
9.330
9.600
8.500
8.670
262,370
-0.58(-6.27%)
Oct 23, 2009
9.210
9.380
9.110
9.250
273,419
+0.35(+3.93%)
Oct 22, 2009
8.670
8.950
8.340
8.900
126,877
+0.25(+2.89%)
Oct 21, 2009
8.500
8.980
8.500
8.650
131,210
+0.13(+1.53%)
Oct 20, 2009
8.540
8.630
8.510
8.520
110,468
-0.10(-1.16%)
Oct 19, 2009
8.580
8.700
8.480
8.620
117,497
+0.07(+0.82%)
Oct 16, 2009
8.670
8.680
8.370
8.550
329,671
-0.12(-1.38%)
Oct 15, 2009
8.620
8.830
8.430
8.670
158,782
-0.03(-0.34%)
Oct 14, 2009
8.700
8.930
8.600
8.700
205,026
+0.07(+0.81%)
Oct 13, 2009
8.840
8.840
8.400
8.630
106,999
-0.19(-2.15%)
Oct 12, 2009
8.940
8.980
8.610
8.820
218,788
+0.18(+2.08%)
Oct 09, 2009
8.570
8.680
8.400
8.640
101,575
+0.15(+1.77%)
Oct 08, 2009
8.500
8.760
8.370
8.490
264,298
+0.13(+1.56%)
Oct 07, 2009
8.010
8.489
7.960
8.360
259,696
+0.35(+4.37%)
Oct 06, 2009
7.650
8.140
7.590
8.010
457,742
+0.42(+5.53%)
Oct 05, 2009
7.120
7.700
7.040
7.590
170,865
+0.51(+7.20%)
Oct 02, 2009
6.950
7.240
6.700
7.080
164,927
+0.01(+0.14%)
Oct 01, 2009
6.990
7.570
6.900
7.070
262,032
-0.01(-0.14%)
Sep 30, 2009
6.950
7.200
6.920
7.080
219,609
+0.12(+1.72%)
Sep 29, 2009
6.780
7.120
6.720
6.960
568,667
+0.21(+3.11%)
Sep 28, 2009
6.320
6.790
6.320
6.750
351,862
+0.47(+7.48%)
Sep 25, 2009
5.730
6.290
5.700
6.280
172,315
+0.50(+8.65%)
Sep 24, 2009
5.880
6.180
5.530
5.780
141,990
-0.07(-1.20%)
Sep 23, 2009
5.430
6.170
5.350
5.850
145,950
+0.42(+7.73%)
Sep 22, 2009
5.330
5.550
5.320
5.430
42,203
+0.14(+2.65%)
Sep 21, 2009
5.340
5.390
5.150
5.290
95,296
-0.19(-3.47%)
Sep 18, 2009
5.270
5.490
5.080
5.480
163,709
+0.24(+4.58%)
Sep 17, 2009
5.340
5.460
5.200
5.240
29,676
-0.11(-2.06%)
Sep 16, 2009
5.400
5.530
5.210
5.350
139,557
-0.09(-1.65%)
Sep 15, 2009
5.270
5.530
5.150
5.440
149,650
+0.13(+2.45%)
Sep 14, 2009
5.150
5.550
5.150
5.310
112,714
+0.12(+2.31%)
Sep 11, 2009
5.140
5.370
5.125
5.190
82,347
+0.06(+1.17%)
Sep 10, 2009
5.100
5.230
4.900
5.130
81,214
+0.02(+0.39%)
Sep 09, 2009
4.940
5.150
4.900
5.110
49,214
+0.15(+3.02%)
Sep 08, 2009
4.900
5.090
4.690
4.960
83,719
+0.06(+1.22%)
Sep 04, 2009
4.670
4.930
4.660
4.900
70,513
+0.23(+4.93%)
Sep 03, 2009
5.080
5.080
4.650
4.670
151,172
-0.34(-6.79%)
Sep 02, 2009
5.000
5.080
4.950
5.010
133,297
+0.01(+0.20%)
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.