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
Retractable Technologies
(NY:
RVP
)
0.7791
-0.1198 (-13.33%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2010
1.470
1.570
1.470
1.570
1,000
+0.10(+6.80%)
Sep 29, 2010
1.490
1.490
1.470
1.470
500
-0.08(-5.15%)
Sep 28, 2010
1.410
1.550
1.320
1.550
16,239
+0.07(+4.73%)
Sep 27, 2010
1.460
1.480
1.420
1.480
700
-0.02(-1.33%)
Sep 24, 2010
1.400
1.500
1.330
1.500
11,000
+0.05(+3.81%)
Sep 23, 2010
1.446
1.464
1.430
1.445
900
-0.05(-3.03%)
Sep 22, 2010
1.410
1.490
1.350
1.490
3,500
+0.03(+2.05%)
Sep 21, 2010
1.430
1.460
1.390
1.460
900
-0.02(-1.35%)
Sep 20, 2010
1.420
1.500
1.320
1.480
3,046
+0.01(+0.68%)
Sep 17, 2010
1.470
1.470
1.320
1.470
4,127
+0.14(+10.53%)
Sep 15, 2010
1.340
1.389
1.320
1.330
5,100
-0.13(-8.90%)
Sep 14, 2010
1.320
1.460
1.320
1.460
1,450
+0.01(+0.69%)
Sep 09, 2010
1.450
1.450
1.450
1.450
2,000
-0.04(-2.68%)
Sep 08, 2010
1.480
1.490
1.480
1.490
200
+0.00(+0.00%)
Sep 07, 2010
1.550
1.550
1.490
1.490
500
-0.01(-0.67%)
Sep 03, 2010
1.500
1.500
1.500
1.500
4,600
-0.06(-3.85%)
Sep 02, 2010
1.560
1.560
1.510
1.560
12,700
-0.01(-0.64%)
Sep 01, 2010
1.501
1.600
1.500
1.570
43,019
+0.02(+1.29%)
Aug 31, 2010
1.550
1.550
1.550
1.550
500
-0.05(-3.13%)
Aug 30, 2010
1.310
1.600
1.310
1.600
8,100
+0.26(+19.40%)
Aug 27, 2010
1.340
1.429
1.310
1.340
1,906
-0.05(-3.60%)
Aug 26, 2010
1.350
1.390
1.320
1.390
11,700
+0.01(+0.72%)
Aug 23, 2010
1.360
1.380
1.380
1.380
2,300
-0.01(-0.72%)
Aug 20, 2010
1.400
1.400
1.350
1.390
4,000
-0.08(-5.44%)
Aug 19, 2010
1.400
1.470
1.400
1.470
6,025
-0.01(-0.68%)
Aug 18, 2010
1.430
1.480
1.430
1.480
2,050
-0.06(-3.89%)
Aug 17, 2010
1.440
1.600
1.440
1.540
31,200
+0.10(+6.94%)
Aug 16, 2010
1.440
1.440
1.440
1.440
11,750
+0.04(+2.85%)
Aug 13, 2010
1.400
1.420
1.400
1.400
1,900
-0.02(-1.41%)
Aug 12, 2010
1.480
1.500
1.420
1.420
3,900
-0.08(-5.33%)
Aug 11, 2010
1.350
1.600
1.350
1.500
11,700
+0.00(+0.00%)
Aug 10, 2010
1.470
1.550
1.290
1.500
4,600
-0.01(-0.66%)
Aug 09, 2010
1.490
1.560
1.490
1.510
5,340
+0.05(+3.42%)
Aug 06, 2010
1.460
1.637
0.8300
1.460
63,400
-0.19(-11.52%)
Aug 05, 2010
1.650
1.650
1.650
1.650
500
-0.05(-2.94%)
Aug 04, 2010
1.700
1.730
1.650
1.700
6,572
-0.04(-2.30%)
Aug 03, 2010
1.880
1.880
1.730
1.740
33,400
-0.14(-7.45%)
Aug 02, 2010
1.780
1.880
1.690
1.880
69,526
+0.11(+6.22%)
Jul 30, 2010
1.770
1.860
1.700
1.770
23,012
+0.07(+4.11%)
Jul 29, 2010
1.610
1.700
1.550
1.700
45,696
+0.03(+1.80%)
Jul 28, 2010
1.600
1.680
1.600
1.670
16,295
-0.01(-0.60%)
Jul 27, 2010
1.650
1.680
1.600
1.680
29,510
+0.08(+5.00%)
Jul 26, 2010
1.600
1.600
1.600
1.600
6,500
+0.05(+3.22%)
Jul 23, 2010
1.550
1.550
1.550
1.550
1,600
+0.01(+0.66%)
Jul 22, 2010
1.580
1.600
1.540
1.540
4,125
+0.00(+0.00%)
Jul 21, 2010
1.550
1.550
1.520
1.540
1,000
+0.03(+1.65%)
Jul 20, 2010
1.515
1.515
1.515
1.515
400
+0.03(+2.36%)
Jul 19, 2010
1.420
1.480
1.400
1.480
2,040
-0.04(-2.63%)
Jul 16, 2010
1.520
1.520
1.400
1.520
1,233
-0.04(-2.56%)
Jul 15, 2010
1.490
1.560
1.480
1.560
1,064
+0.02(+1.53%)
Jul 14, 2010
1.870
1.870
1.536
1.536
464
-0.02(-1.51%)
Jul 13, 2010
1.560
1.560
1.560
1.560
510
+0.07(+4.70%)
Jul 12, 2010
1.490
1.490
1.490
1.490
100
+0.02(+1.36%)
Jul 09, 2010
1.470
1.500
1.420
1.470
2,400
-0.03(-2.00%)
Jul 08, 2010
1.500
1.600
1.400
1.500
8,600
-0.02(-1.25%)
Jul 07, 2010
1.440
1.520
1.410
1.519
2,960
+0.03(+1.95%)
Jul 06, 2010
1.600
1.740
1.430
1.490
12,176
-0.09(-5.96%)
Jul 02, 2010
1.585
1.640
1.585
1.585
1,005
-0.02(-0.97%)
Jul 01, 2010
1.520
1.650
1.400
1.600
8,210
-0.01(-0.62%)
Jun 30, 2010
1.700
1.700
1.610
1.610
9,200
-0.09(-5.29%)
Jun 28, 2010
1.480
1.700
1.700
1.700
25,400
+0.20(+13.33%)
Jun 25, 2010
1.500
1.630
1.500
1.500
8,200
-0.13(-7.98%)
Jun 24, 2010
1.520
1.630
1.400
1.630
4,200
+0.07(+4.49%)
Jun 23, 2010
1.530
1.560
1.440
1.560
2,900
-0.07(-4.29%)
Jun 22, 2010
1.530
1.630
1.496
1.630
15,646
+0.00(+0.00%)
Jun 21, 2010
1.700
1.710
1.570
1.630
4,730
-0.09(-5.23%)
Jun 18, 2010
1.720
1.720
1.640
1.720
9,200
+0.02(+1.18%)
Jun 17, 2010
1.690
1.700
1.600
1.700
12,700
+0.00(+0.00%)
Jun 16, 2010
1.550
1.700
1.550
1.700
2,000
-0.01(-0.58%)
Jun 15, 2010
1.630
1.720
1.630
1.710
4,200
-0.01(-0.58%)
Jun 14, 2010
1.610
1.720
1.590
1.720
7,100
+0.02(+1.18%)
Jun 11, 2010
1.720
1.740
1.430
1.700
7,800
+0.00(+0.00%)
Jun 10, 2010
1.700
1.700
1.480
1.700
4,200
+0.00(+0.00%)
Jun 09, 2010
1.690
1.700
1.627
1.700
14,755
+0.00(+0.00%)
Jun 08, 2010
1.590
1.700
1.460
1.700
9,730
+0.04(+2.41%)
Jun 07, 2010
1.570
1.690
1.570
1.660
15,530
-0.01(-0.60%)
Jun 04, 2010
1.670
1.670
1.550
1.670
314
+0.00(+0.00%)
Jun 03, 2010
1.650
1.680
1.530
1.670
5,230
+0.06(+3.73%)
Jun 02, 2010
1.690
1.690
1.610
1.610
17,400
-0.09(-5.29%)
Jun 01, 2010
1.660
1.700
1.660
1.700
400
+0.01(+0.59%)
May 28, 2010
1.690
1.710
1.630
1.690
14,600
-0.04(-2.31%)
May 27, 2010
1.720
1.800
1.600
1.730
25,600
-0.02(-1.14%)
May 26, 2010
1.650
1.750
1.540
1.750
19,200
+0.10(+6.06%)
May 25, 2010
1.570
1.690
1.430
1.650
20,700
+0.00(+0.00%)
May 24, 2010
1.740
1.750
1.580
1.650
67,584
+0.00(+0.00%)
May 21, 2010
1.350
1.650
1.350
1.650
88,068
+0.18(+12.24%)
May 20, 2010
1.540
1.540
1.400
1.470
2,730
-0.02(-1.34%)
May 19, 2010
1.510
1.510
1.350
1.490
26,834
+0.02(+1.36%)
May 18, 2010
1.350
1.550
1.350
1.470
120,540
+0.12(+8.89%)
May 17, 2010
1.300
1.350
1.300
1.350
1,600
+0.00(+0.00%)
May 14, 2010
1.350
1.350
1.280
1.350
2,200
+0.00(+0.00%)
May 13, 2010
1.300
1.350
1.250
1.350
10,000
+0.00(+0.00%)
May 12, 2010
1.350
1.350
1.300
1.350
12,300
+0.00(+0.00%)
May 11, 2010
1.290
1.350
1.260
1.350
3,332
+0.00(+0.00%)
May 10, 2010
1.310
1.350
1.310
1.350
7,040
+0.01(+0.75%)
May 07, 2010
1.270
1.340
1.200
1.340
2,200
+0.00(+0.00%)
May 06, 2010
1.340
1.350
1.300
1.340
9,600
+0.01(+0.75%)
May 05, 2010
1.380
1.400
1.320
1.330
21,900
-0.06(-4.32%)
May 04, 2010
1.370
1.470
1.370
1.390
9,500
-0.06(-4.14%)
May 03, 2010
1.380
1.470
1.380
1.450
2,000
-0.02(-1.36%)
Apr 30, 2010
1.400
1.470
1.400
1.470
4,015
-0.01(-0.68%)
Apr 29, 2010
1.410
1.480
1.350
1.480
8,200
+0.00(+0.00%)
Apr 28, 2010
1.530
1.540
1.480
1.480
2,297
-0.06(-3.90%)
Apr 27, 2010
1.410
1.540
1.400
1.540
43,988
+0.09(+6.21%)
Apr 26, 2010
1.420
1.450
1.390
1.450
31,000
+0.00(+0.00%)
Apr 23, 2010
1.400
1.450
1.380
1.450
19,800
+0.06(+4.32%)
Apr 22, 2010
1.350
1.420
1.290
1.390
8,400
-0.01(-0.71%)
Apr 21, 2010
1.430
1.440
1.350
1.400
4,005
-0.03(-2.10%)
Apr 20, 2010
1.440
1.440
1.320
1.430
11,605
-0.02(-1.37%)
Apr 19, 2010
1.450
1.450
1.400
1.450
2,400
+0.05(+3.56%)
Apr 16, 2010
1.500
1.500
1.250
1.400
11,630
-0.01(-0.71%)
Apr 15, 2010
1.470
1.480
1.410
1.410
2,400
-0.04(-2.76%)
Apr 14, 2010
1.400
1.450
1.363
1.450
4,375
-0.02(-1.36%)
Apr 13, 2010
1.330
1.480
1.320
1.470
11,000
+0.06(+4.26%)
Apr 12, 2010
1.430
1.480
1.360
1.410
14,675
-0.07(-4.73%)
Apr 09, 2010
1.480
1.490
1.400
1.480
20,800
+0.00(+0.00%)
Apr 08, 2010
1.350
1.490
1.330
1.480
14,000
+0.11(+8.03%)
Apr 07, 2010
1.370
1.390
1.370
1.370
2,900
+0.05(+3.78%)
Apr 06, 2010
1.390
1.410
1.320
1.320
20,113
-0.04(-2.93%)
Apr 05, 2010
1.580
1.580
1.300
1.360
27,000
-0.04(-2.86%)
Apr 01, 2010
1.550
1.400
1.400
1.400
2,300
-0.15(-9.68%)
Mar 31, 2010
1.310
1.550
1.310
1.550
15,645
+0.15(+10.71%)
Mar 30, 2010
1.427
1.450
1.390
1.400
7,100
-0.10(-6.67%)
Mar 29, 2010
1.510
1.530
1.500
1.500
1,600
-0.05(-3.23%)
Mar 26, 2010
1.541
1.560
1.470
1.550
51,200
+0.00(+0.00%)
Mar 25, 2010
1.530
1.550
1.470
1.550
1,400
+0.00(+0.00%)
Mar 24, 2010
1.530
1.550
1.530
1.550
200
+0.00(+0.00%)
Mar 23, 2010
1.560
1.560
1.450
1.550
1,900
+0.01(+0.65%)
Mar 22, 2010
1.530
1.580
1.460
1.540
10,900
-0.03(-1.91%)
Mar 19, 2010
1.470
1.570
1.380
1.570
3,080
+0.03(+1.95%)
Mar 18, 2010
1.450
1.540
1.440
1.540
4,000
+0.01(+0.65%)
Mar 17, 2010
1.500
1.530
1.430
1.530
5,800
+0.00(+0.00%)
Mar 16, 2010
1.500
1.530
1.410
1.530
4,800
+0.00(+0.00%)
Mar 15, 2010
1.520
1.530
1.510
1.530
11,200
-0.01(-0.65%)
Mar 12, 2010
1.480
1.570
1.470
1.540
2,500
+0.00(+0.00%)
Mar 11, 2010
1.500
1.540
1.440
1.540
9,000
+0.01(+0.65%)
Mar 10, 2010
1.480
1.550
1.420
1.530
6,800
-0.03(-1.92%)
Mar 09, 2010
1.480
1.580
1.480
1.560
600
-0.02(-1.27%)
Mar 08, 2010
1.580
1.580
1.520
1.580
8,625
-0.02(-1.25%)
Mar 05, 2010
1.430
1.752
1.430
1.600
116,473
+0.09(+5.96%)
Mar 04, 2010
1.510
1.510
1.510
1.510
200
-0.02(-1.31%)
Mar 03, 2010
1.530
1.530
1.530
1.530
100
+0.07(+4.79%)
Mar 02, 2010
1.390
1.490
1.390
1.460
18,600
-0.02(-1.35%)
Mar 01, 2010
1.640
1.640
1.440
1.480
6,300
-0.01(-0.67%)
Feb 26, 2010
1.410
1.490
1.410
1.490
200
+0.00(+0.00%)
Feb 25, 2010
1.440
1.490
1.440
1.490
320
+0.00(+0.00%)
Feb 24, 2010
1.440
1.490
1.390
1.490
1,600
+0.02(+1.36%)
Feb 23, 2010
1.380
1.470
1.380
1.470
8,700
-0.01(-0.68%)
Feb 22, 2010
1.370
1.490
1.350
1.480
7,200
-0.01(-0.67%)
Feb 19, 2010
1.490
1.490
1.450
1.490
700
-0.01(-0.67%)
Feb 18, 2010
1.490
1.500
1.490
1.500
200
+0.00(+0.00%)
Feb 17, 2010
1.480
1.500
1.415
1.500
2,400
+0.01(+0.67%)
Feb 16, 2010
1.470
1.490
1.350
1.490
4,500
-0.01(-0.67%)
Feb 12, 2010
1.500
1.500
1.500
1.500
13,300
+0.00(+0.01%)
Feb 11, 2010
1.500
1.500
1.500
1.500
100
+0.00(+0.00%)
Feb 10, 2010
1.500
1.500
1.500
1.500
500
+0.00(+0.00%)
Feb 09, 2010
1.540
1.540
1.460
1.500
2,500
-0.02(-1.32%)
Feb 08, 2010
1.440
1.520
1.440
1.520
825
+0.02(+1.33%)
Feb 05, 2010
1.420
1.500
1.350
1.500
5,400
+0.00(+0.00%)
Feb 04, 2010
1.510
1.560
1.500
1.500
11,300
-0.06(-3.85%)
Feb 03, 2010
1.420
1.560
1.400
1.560
16,550
+0.10(+6.85%)
Feb 02, 2010
1.470
1.490
1.340
1.460
30,300
-0.07(-4.58%)
Feb 01, 2010
1.460
1.530
1.360
1.530
21,600
-0.00(-0.01%)
Jan 29, 2010
1.460
1.530
1.460
1.530
7,800
+0.03(+2.01%)
Jan 28, 2010
1.470
1.500
1.470
1.500
200
+0.00(+0.00%)
Jan 27, 2010
1.470
1.530
1.450
1.500
6,330
-0.04(-2.60%)
Jan 26, 2010
1.470
1.540
1.470
1.540
2,450
+0.00(+0.00%)
Jan 25, 2010
1.490
1.540
1.450
1.540
10,500
+0.00(+0.00%)
Jan 22, 2010
1.510
1.540
1.450
1.540
9,600
+0.00(+0.00%)
Jan 21, 2010
1.530
1.550
1.530
1.540
2,100
-0.02(-1.28%)
Jan 20, 2010
2.030
2.030
1.490
1.560
20,018
+0.02(+1.30%)
Jan 19, 2010
1.540
1.540
1.540
1.540
100
+0.02(+1.32%)
Jan 15, 2010
1.470
1.520
1.520
1.520
1,900
-0.01(-0.65%)
Jan 14, 2010
1.520
1.530
1.460
1.530
7,560
-0.01(-0.65%)
Jan 13, 2010
1.520
1.540
1.459
1.540
16,410
-0.01(-0.65%)
Jan 12, 2010
1.560
1.580
1.550
1.550
3,700
-0.01(-0.90%)
Jan 11, 2010
1.580
1.580
1.560
1.564
8,800
-0.06(-3.46%)
Jan 08, 2010
1.600
1.630
1.600
1.620
10,950
-0.02(-1.22%)
Jan 07, 2010
1.640
1.650
1.640
1.640
1,360
+0.00(+0.00%)
Jan 06, 2010
1.660
1.660
1.600
1.640
300
-0.01(-0.61%)
Jan 05, 2010
1.660
1.660
1.560
1.650
2,100
-0.01(-0.60%)
Jan 04, 2010
1.600
1.680
1.600
1.660
6,450
+0.02(+1.22%)
Dec 31, 2009
1.600
1.640
1.640
1.640
14,600
-0.01(-0.79%)
Dec 30, 2009
1.510
1.690
1.451
1.653
14,250
+0.14(+9.47%)
Dec 29, 2009
1.510
1.530
1.510
1.510
3,985
-0.02(-1.31%)
Dec 28, 2009
1.550
1.560
1.450
1.530
23,198
-0.03(-1.93%)
Dec 24, 2009
1.600
1.620
1.500
1.560
9,400
-0.04(-2.49%)
Dec 23, 2009
1.420
1.700
1.380
1.600
53,705
+0.20(+14.28%)
Dec 22, 2009
1.410
1.410
1.385
1.400
11,000
-0.02(-1.41%)
Dec 21, 2009
1.380
1.420
1.380
1.420
7,125
+0.02(+1.43%)
Dec 18, 2009
1.420
1.450
1.400
1.400
16,500
-0.04(-2.78%)
Dec 17, 2009
1.420
1.490
1.360
1.440
24,025
-0.07(-4.64%)
Dec 16, 2009
1.500
1.510
1.400
1.510
1,900
-0.01(-0.66%)
Dec 15, 2009
1.540
1.550
1.450
1.520
53,950
-0.03(-1.94%)
Dec 14, 2009
1.640
1.640
1.550
1.550
26,921
-0.17(-9.88%)
Dec 11, 2009
1.715
1.730
1.650
1.720
2,440
+0.02(+1.17%)
Dec 10, 2009
1.640
1.700
1.620
1.700
2,500
+0.02(+1.19%)
Dec 09, 2009
1.650
1.700
1.600
1.680
2,500
-0.02(-1.18%)
Dec 08, 2009
1.610
1.700
1.610
1.700
2,300
+0.01(+0.59%)
Dec 07, 2009
1.600
1.690
1.600
1.690
5,950
-0.01(-0.59%)
Dec 04, 2009
1.724
1.724
1.700
1.700
1,850
-0.03(-1.73%)
Dec 03, 2009
1.770
1.770
1.730
1.730
600
-0.02(-1.14%)
Dec 02, 2009
1.720
1.770
1.720
1.750
3,700
-0.02(-1.13%)
Dec 01, 2009
1.770
1.770
1.770
1.770
100
-0.01(-0.56%)
Nov 30, 2009
1.700
1.780
1.490
1.780
49,500
+0.05(+2.88%)
Nov 27, 2009
1.740
1.740
1.700
1.730
4,400
-0.02(-1.14%)
Nov 25, 2009
1.650
1.750
1.630
1.750
4,991
+0.08(+4.79%)
Nov 24, 2009
1.640
1.690
1.590
1.670
22,720
+0.00(+0.00%)
Nov 23, 2009
1.620
1.700
1.500
1.670
13,300
-0.01(-0.70%)
Nov 20, 2009
1.710
1.710
1.640
1.682
10,900
-0.01(-0.49%)
Nov 19, 2009
1.750
1.770
1.680
1.690
9,900
-0.08(-4.51%)
Nov 18, 2009
1.770
1.780
1.770
1.770
4,500
+0.02(+1.14%)
Nov 17, 2009
1.630
1.800
1.630
1.750
48,910
+0.06(+3.55%)
Nov 16, 2009
1.690
1.690
1.620
1.690
10,400
-0.01(-0.59%)
Nov 13, 2009
1.670
1.700
1.660
1.700
13,200
+0.04(+2.41%)
Nov 12, 2009
1.710
1.710
1.620
1.660
12,500
-0.10(-5.68%)
Nov 11, 2009
1.630
1.790
1.550
1.760
41,545
+0.11(+6.67%)
Nov 10, 2009
1.830
2.110
1.350
1.650
354,310
-0.24(-12.70%)
Nov 09, 2009
1.680
2.130
1.660
1.890
142,539
+0.22(+13.17%)
Nov 06, 2009
1.750
1.780
1.670
1.670
6,142
-0.12(-6.70%)
Nov 05, 2009
1.800
1.800
1.760
1.790
5,200
+0.01(+0.56%)
Nov 04, 2009
1.740
1.780
1.720
1.780
13,000
+0.04(+2.30%)
Nov 03, 2009
1.650
1.750
1.570
1.740
21,800
+0.06(+3.57%)
Nov 02, 2009
1.710
1.710
1.540
1.680
22,150
-0.02(-1.18%)
Oct 30, 2009
1.550
1.750
1.380
1.700
104,364
+0.06(+3.66%)
Oct 29, 2009
1.560
1.650
1.560
1.640
5,412
+0.06(+3.80%)
Oct 28, 2009
1.650
1.650
1.570
1.580
16,575
-0.10(-5.95%)
Oct 27, 2009
1.700
1.750
1.570
1.680
28,245
-0.04(-2.33%)
Oct 26, 2009
1.770
1.820
1.720
1.720
18,761
-0.09(-4.97%)
Oct 23, 2009
1.840
1.860
1.810
1.810
1,300
+0.01(+0.56%)
Oct 22, 2009
1.790
1.800
1.750
1.800
11,597
-0.00(-0.01%)
Oct 21, 2009
1.870
1.870
1.771
1.800
21,450
-0.09(-4.76%)
Oct 20, 2009
1.890
1.890
1.830
1.890
12,774
+0.01(+0.53%)
Oct 19, 2009
1.750
1.890
1.700
1.880
16,745
-0.01(-0.53%)
Oct 16, 2009
1.770
1.890
1.770
1.890
2,200
+0.02(+1.07%)
Oct 15, 2009
1.810
1.920
1.810
1.870
15,670
+0.01(+0.54%)
Oct 14, 2009
1.820
1.910
1.810
1.860
31,628
+0.04(+2.20%)
Oct 13, 2009
1.750
1.970
1.720
1.820
136,513
+0.01(+0.55%)
Oct 12, 2009
1.880
1.950
1.780
1.810
33,633
-0.11(-5.73%)
Oct 09, 2009
1.980
1.980
1.880
1.920
36,145
-0.06(-3.03%)
Oct 08, 2009
2.020
2.070
1.930
1.980
93,422
-0.02(-1.00%)
Oct 07, 2009
1.860
2.100
1.820
2.000
359,018
+0.16(+8.70%)
Oct 06, 2009
1.620
1.970
1.590
1.840
159,553
+0.18(+10.84%)
Oct 05, 2009
1.630
1.680
1.570
1.660
23,221
+0.07(+4.40%)
Oct 02, 2009
1.600
1.600
1.560
1.590
13,836
-0.01(-0.63%)
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.