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
CBS Corp
(NY:
CBS
)
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 (%)
Sep 30, 2009
11.07
11.11
10.54
10.69
11,373,785
-0.32(-2.90%)
Sep 29, 2009
10.99
11.18
10.92
11.01
9,926,327
+0.18(+1.64%)
Sep 28, 2009
10.41
10.96
10.33
10.83
7,032,430
+0.52(+5.08%)
Sep 25, 2009
10.25
10.47
10.13
10.31
10,334,392
+0.02(+0.17%)
Sep 24, 2009
10.76
10.88
10.17
10.29
8,241,476
-0.43(-4.05%)
Sep 23, 2009
11.27
11.34
10.72
10.72
9,776,072
-0.50(-4.43%)
Sep 22, 2009
11.11
11.32
11.02
11.22
8,683,460
+0.24(+2.18%)
Sep 21, 2009
11.02
11.09
10.61
10.98
14,763,556
-0.20(-1.75%)
Sep 18, 2009
11.11
11.27
10.87
11.18
12,589,837
-0.23(-2.02%)
Sep 17, 2009
11.24
11.67
10.88
11.41
16,585,930
+0.31(+2.81%)
Sep 16, 2009
11.05
11.61
10.85
11.10
31,397,514
+0.07(+0.63%)
Sep 15, 2009
10.89
11.18
10.77
11.03
24,312,842
+0.51(+4.81%)
Sep 14, 2009
10.29
10.59
10.19
10.52
11,041,851
+0.09(+0.85%)
Sep 11, 2009
10.39
10.75
10.22
10.43
18,477,706
-0.17(-1.59%)
Sep 10, 2009
9.687
10.61
9.678
10.60
18,185,484
+0.82(+8.44%)
Sep 09, 2009
9.598
9.846
9.403
9.775
10,435,248
+0.17(+1.75%)
Sep 08, 2009
9.518
9.678
9.456
9.607
9,893,319
+0.20(+2.17%)
Sep 04, 2009
9.110
9.420
9.012
9.403
8,182,867
+0.29(+3.21%)
Sep 03, 2009
8.995
9.128
8.862
9.110
9,130,677
+0.21(+2.39%)
Sep 02, 2009
8.773
8.977
8.640
8.897
11,494,397
+0.13(+1.52%)
Sep 01, 2009
9.110
9.394
8.729
8.764
10,515,398
-0.42(-4.54%)
Aug 31, 2009
9.376
9.527
9.128
9.181
9,617,677
-0.38(-3.99%)
Aug 28, 2009
9.855
9.962
9.491
9.562
9,892,982
-0.19(-1.91%)
Aug 27, 2009
9.607
9.828
9.323
9.749
9,875,377
+0.10(+1.01%)
Aug 26, 2009
9.802
9.899
9.500
9.651
11,160,693
-0.24(-2.42%)
Aug 25, 2009
9.864
9.962
9.687
9.891
11,550,807
+0.12(+1.27%)
Aug 24, 2009
9.527
9.908
9.518
9.766
10,194,128
+0.24(+2.51%)
Aug 21, 2009
9.491
9.700
9.363
9.527
8,978,023
+0.17(+1.80%)
Aug 20, 2009
9.270
9.456
9.181
9.358
9,285,736
+0.17(+1.83%)
Aug 19, 2009
8.604
9.296
8.489
9.190
14,324,284
+0.43(+4.96%)
Aug 18, 2009
8.817
9.004
8.737
8.755
10,161,424
+0.23(+2.70%)
Aug 17, 2009
8.640
8.906
8.489
8.525
16,744,149
-0.55(-6.06%)
Aug 14, 2009
9.261
9.261
8.848
9.075
9,613,403
-0.05(-0.58%)
Aug 13, 2009
9.092
9.412
8.995
9.128
15,566,911
-0.38(-4.01%)
Aug 12, 2009
9.358
9.785
9.270
9.509
15,699,095
+0.12(+1.23%)
Aug 11, 2009
9.740
9.775
9.279
9.394
16,988,430
-0.48(-4.85%)
Aug 10, 2009
9.287
10.33
9.154
9.873
26,773,472
+0.28(+2.96%)
Aug 07, 2009
8.480
9.962
8.480
9.589
56,027,956
+2.01(+26.58%)
Aug 06, 2009
7.904
8.108
7.504
7.575
13,722,008
-0.28(-3.61%)
Aug 05, 2009
7.948
7.975
7.567
7.859
17,019,374
+0.01(+0.11%)
Aug 04, 2009
7.655
8.001
7.558
7.851
13,246,344
-0.03(-0.41%)
Aug 03, 2009
7.221
8.116
7.203
7.883
19,563,186
+0.62(+8.51%)
Jul 31, 2009
6.981
7.300
6.892
7.265
11,230,190
+0.17(+2.38%)
Jul 30, 2009
6.830
7.221
6.830
7.096
9,344,507
+0.25(+3.63%)
Jul 29, 2009
6.937
7.052
6.724
6.848
7,693,381
-0.24(-3.38%)
Jul 28, 2009
6.901
7.327
6.821
7.088
10,429,973
-0.04(-0.50%)
Jul 27, 2009
6.990
7.158
6.844
7.123
9,231,034
+0.18(+2.55%)
Jul 24, 2009
6.848
6.972
6.697
6.946
6,690,220
+0.03(+0.38%)
Jul 23, 2009
6.467
6.990
6.422
6.919
12,494,884
+0.45(+7.00%)
Jul 22, 2009
6.360
6.626
6.289
6.467
6,358,405
+0.05(+0.83%)
Jul 21, 2009
6.617
6.777
6.334
6.413
9,029,555
-0.18(-2.69%)
Jul 20, 2009
6.271
6.591
6.227
6.591
13,941,186
+0.60(+10.07%)
Jul 17, 2009
5.890
6.050
5.792
5.988
11,890,644
+0.00(+0.00%)
Jul 16, 2009
5.810
6.005
5.775
5.988
7,135,178
+0.17(+2.90%)
Jul 15, 2009
5.730
5.881
5.624
5.819
9,018,077
+0.29(+5.30%)
Jul 14, 2009
5.367
5.553
5.269
5.526
9,514,809
+0.22(+4.18%)
Jul 13, 2009
5.278
5.376
5.198
5.305
10,197,671
+0.01(+0.17%)
Jul 10, 2009
5.225
5.313
5.118
5.296
7,692,894
+0.01(+0.17%)
Jul 09, 2009
5.189
5.367
5.136
5.287
10,919,931
+0.16(+3.11%)
Jul 08, 2009
5.260
5.291
5.012
5.127
17,527,754
-0.02(-0.34%)
Jul 07, 2009
5.517
5.526
5.136
5.145
8,685,426
-0.27(-5.07%)
Jul 06, 2009
5.775
5.819
5.322
5.420
20,007,144
-0.43(-7.28%)
Jul 02, 2009
6.041
6.094
5.730
5.846
8,501,361
-0.31(-5.04%)
Jul 01, 2009
6.165
6.298
6.103
6.156
5,083,383
+0.02(+0.29%)
Jun 30, 2009
6.342
6.458
6.023
6.138
9,563,149
-0.27(-4.16%)
Jun 29, 2009
6.147
6.493
6.138
6.404
7,008,958
+0.13(+2.12%)
Jun 26, 2009
6.360
6.387
5.934
6.271
14,504,369
-0.12(-1.94%)
Jun 25, 2009
6.227
6.422
6.165
6.396
9,221,549
+0.17(+2.71%)
Jun 24, 2009
6.156
6.484
6.041
6.227
10,338,336
+0.20(+3.39%)
Jun 23, 2009
6.076
6.165
5.917
6.023
11,479,028
-0.04(-0.73%)
Jun 22, 2009
6.422
6.440
6.067
6.067
8,301,309
-0.44(-6.81%)
Jun 19, 2009
6.644
6.768
6.440
6.511
8,866,309
-0.04(-0.54%)
Jun 18, 2009
6.493
6.644
6.369
6.546
7,728,583
+0.03(+0.41%)
Jun 17, 2009
6.546
6.679
6.378
6.520
7,889,129
-0.04(-0.54%)
Jun 16, 2009
6.963
7.008
6.555
6.555
10,000,746
-0.51(-7.22%)
Jun 15, 2009
7.079
7.185
6.866
7.065
8,759,817
-0.16(-2.15%)
Jun 12, 2009
7.158
7.229
6.883
7.221
8,784,946
-0.02(-0.25%)
Jun 11, 2009
7.070
7.380
6.954
7.238
21,289,794
-0.15(-2.04%)
Jun 10, 2009
7.753
7.841
7.309
7.389
12,487,289
-0.31(-4.03%)
Jun 09, 2009
7.691
7.744
7.389
7.700
9,330,962
+0.00(+0.00%)
Jun 08, 2009
7.469
7.797
7.354
7.700
9,912,268
-0.09(-1.14%)
Jun 05, 2009
8.054
8.090
7.620
7.788
14,209,523
-0.12(-1.57%)
Jun 04, 2009
7.886
8.116
7.726
7.912
15,631,890
+0.13(+1.71%)
Jun 03, 2009
7.708
7.833
7.371
7.779
20,050,862
+0.11(+1.39%)
Jun 02, 2009
7.708
7.708
7.309
7.673
14,633,462
-0.08(-1.03%)
Jun 01, 2009
6.662
7.788
6.662
7.753
24,073,724
+1.21(+18.43%)
May 29, 2009
6.600
6.600
6.316
6.546
12,897,271
+0.35(+5.58%)
May 28, 2009
6.325
6.334
6.005
6.200
10,252,118
+0.01(+0.14%)
May 27, 2009
6.369
6.538
6.183
6.192
9,845,010
-0.19(-2.92%)
May 26, 2009
6.209
6.467
6.059
6.378
8,864,266
+0.16(+2.57%)
May 22, 2009
6.245
6.396
6.014
6.218
8,669,641
+0.08(+1.30%)
May 21, 2009
6.334
6.387
6.014
6.138
13,377,584
-0.32(-4.95%)
May 20, 2009
6.475
6.839
6.342
6.458
14,001,891
+0.05(+0.83%)
May 19, 2009
6.431
6.591
6.200
6.404
14,814,690
-0.09(-1.37%)
May 18, 2009
6.023
6.546
5.996
6.493
14,192,410
+0.55(+9.25%)
May 15, 2009
6.032
6.484
5.917
5.943
17,403,228
-0.12(-2.05%)
May 14, 2009
5.792
6.201
5.739
6.067
14,602,958
+0.28(+4.91%)
May 13, 2009
5.970
5.988
5.606
5.784
20,060,616
-0.47(-7.52%)
May 12, 2009
6.857
6.857
5.792
6.254
25,726,654
-0.51(-7.48%)
May 11, 2009
7.203
7.283
6.715
6.759
15,743,477
-0.82(-10.88%)
May 08, 2009
6.954
7.802
6.617
7.584
27,836,514
+0.63(+9.06%)
May 07, 2009
7.327
7.655
6.857
6.954
22,891,252
-0.12(-1.75%)
May 06, 2009
6.520
7.274
6.520
7.079
21,676,996
+0.58(+8.87%)
May 05, 2009
6.378
6.653
6.307
6.502
15,113,445
+0.12(+1.81%)
May 04, 2009
6.404
6.546
6.271
6.387
10,706,120
+0.01(+0.14%)
May 01, 2009
6.280
6.555
6.076
6.378
10,859,959
+0.13(+2.13%)
Apr 30, 2009
5.863
6.786
5.748
6.245
22,086,622
+0.61(+10.87%)
Apr 29, 2009
5.260
5.739
5.216
5.633
12,866,257
+0.43(+8.36%)
Apr 28, 2009
5.251
5.340
5.136
5.198
9,470,357
-0.13(-2.50%)
Apr 27, 2009
5.429
5.535
5.269
5.331
11,266,916
-0.19(-3.38%)
Apr 24, 2009
5.225
5.564
5.154
5.517
10,168,287
+0.37(+7.24%)
Apr 23, 2009
5.322
5.340
5.012
5.145
10,013,036
-0.11(-2.03%)
Apr 22, 2009
5.251
5.535
5.021
5.251
12,817,146
-0.23(-4.21%)
Apr 21, 2009
5.101
5.597
5.012
5.482
12,386,838
+0.38(+7.48%)
Apr 20, 2009
5.766
5.766
4.976
5.101
20,534,318
-0.84(-14.18%)
Apr 17, 2009
4.959
6.067
4.834
5.943
32,986,176
+0.98(+19.86%)
Apr 16, 2009
4.799
5.065
4.701
4.959
7,364,575
+0.22(+4.68%)
Apr 15, 2009
4.542
4.746
4.471
4.737
5,979,164
+0.15(+3.29%)
Apr 14, 2009
4.799
4.923
4.462
4.586
13,025,635
-0.27(-5.48%)
Apr 13, 2009
4.701
4.914
4.613
4.852
6,769,113
+0.10(+2.05%)
Apr 09, 2009
4.630
5.012
4.568
4.755
15,943,908
+0.29(+6.56%)
Apr 08, 2009
4.302
4.542
3.992
4.462
12,792,198
+0.16(+3.71%)
Apr 07, 2009
4.240
4.426
4.160
4.302
8,684,170
-0.04(-0.82%)
Apr 06, 2009
4.258
4.418
4.187
4.338
10,382,065
+0.04(+0.82%)
Apr 03, 2009
4.196
4.497
4.001
4.302
15,496,107
+0.16(+3.85%)
Apr 02, 2009
3.566
4.178
3.548
4.143
21,608,730
+0.70(+20.36%)
Apr 01, 2009
3.353
3.459
3.238
3.442
9,309,311
+0.04(+1.04%)
Mar 31, 2009
3.415
3.504
3.238
3.406
10,601,244
+0.04(+1.32%)
Mar 30, 2009
3.726
3.965
3.335
3.362
18,261,278
-0.82(-19.53%)
Mar 26, 2009
3.956
4.249
3.947
4.178
11,802,214
+0.28(+7.29%)
Mar 25, 2009
4.080
4.258
3.752
3.894
11,304,592
-0.07(-1.79%)
Mar 24, 2009
3.859
4.293
3.841
3.965
13,171,958
+0.04(+1.13%)
Mar 23, 2009
3.805
3.930
3.752
3.921
10,498,232
+0.33(+9.14%)
Mar 20, 2009
3.841
3.850
3.331
3.593
14,008,928
-0.27(-6.90%)
Mar 19, 2009
3.983
3.983
3.770
3.859
11,053,674
+0.01(+0.31%)
Mar 18, 2009
3.655
4.063
3.557
3.847
18,499,516
+0.17(+4.49%)
Mar 17, 2009
3.548
3.699
3.424
3.681
12,665,058
+0.28(+8.36%)
Mar 16, 2009
3.548
3.664
3.380
3.397
10,932,336
-0.04(-1.29%)
Mar 13, 2009
3.593
3.628
3.335
3.442
0
-0.12(-3.48%)
Mar 12, 2009
3.326
3.610
3.127
3.566
19,195,444
+0.24(+7.20%)
Mar 11, 2009
3.193
3.486
3.025
3.326
14,828,524
+0.18(+5.63%)
Mar 10, 2009
2.812
3.309
2.732
3.149
25,345,342
+0.41(+14.89%)
Mar 09, 2009
2.998
2.998
2.714
2.741
11,014,741
-0.24(-8.04%)
Mar 06, 2009
3.149
3.149
2.883
2.980
0
-0.06(-2.04%)
Mar 05, 2009
3.300
3.326
2.936
3.043
18,689,480
-0.37(-10.91%)
Mar 04, 2009
3.415
3.592
3.211
3.415
24,990,112
-0.12(-3.39%)
Mar 02, 2009
3.690
3.690
3.415
3.535
18,594,440
-0.25(-6.67%)
Feb 27, 2009
4.338
4.338
3.770
3.788
0
-0.25(-6.15%)
Feb 26, 2009
4.533
4.613
3.983
4.036
16,859,088
-0.38(-8.63%)
Feb 25, 2009
4.586
4.648
4.231
4.418
14,771,609
-0.20(-4.23%)
Feb 24, 2009
4.267
4.701
4.160
4.613
16,357,276
+0.27(+6.12%)
Feb 23, 2009
4.488
4.488
4.253
4.347
15,513,736
+0.01(+0.20%)
Feb 20, 2009
4.302
4.568
4.196
4.338
20,647,984
-0.07(-1.61%)
Feb 19, 2009
5.021
5.455
4.400
4.409
26,017,290
-0.14(-3.12%)
Feb 18, 2009
4.710
4.710
4.355
4.551
26,741,738
-0.11(-2.29%)
Feb 17, 2009
4.888
5.003
4.613
4.657
11,491,025
-0.50(-9.64%)
Feb 13, 2009
5.207
5.251
4.923
5.154
13,002,861
-0.04(-0.68%)
Feb 12, 2009
5.030
5.234
4.879
5.189
11,251,656
-0.03(-0.51%)
Feb 11, 2009
5.101
5.384
5.021
5.216
10,736,129
+0.19(+3.70%)
Feb 10, 2009
5.438
5.517
4.985
5.030
11,059,336
-0.49(-8.84%)
Feb 09, 2009
5.677
5.730
5.455
5.517
11,350,999
-0.16(-2.81%)
Feb 06, 2009
5.331
5.917
5.260
5.677
14,248,549
+0.36(+6.84%)
Feb 05, 2009
5.101
5.500
4.967
5.313
13,886,778
+0.20(+3.99%)
Feb 04, 2009
5.136
5.464
5.056
5.109
16,811,202
-0.08(-1.54%)
Feb 03, 2009
5.145
5.269
4.896
5.189
11,101,991
+0.04(+0.86%)
Feb 02, 2009
4.994
5.216
4.870
5.145
9,408,886
+0.07(+1.40%)
Jan 30, 2009
5.438
5.464
5.038
5.074
0
-0.27(-4.98%)
Jan 29, 2009
5.704
5.704
5.260
5.340
9,454,842
-0.43(-7.53%)
Jan 28, 2009
5.580
5.899
5.384
5.775
9,363,443
+0.34(+6.20%)
Jan 27, 2009
5.455
5.677
5.393
5.438
9,248,856
+0.01(+0.16%)
Jan 26, 2009
5.580
5.846
5.260
5.429
11,294,254
-0.34(-5.85%)
Jan 23, 2009
5.553
5.881
5.322
5.766
16,794,200
+0.05(+0.93%)
Jan 22, 2009
5.943
6.103
5.651
5.713
13,330,627
-0.62(-9.80%)
Jan 21, 2009
5.855
6.342
5.810
6.334
12,965,810
+0.59(+10.19%)
Jan 20, 2009
6.378
6.458
5.721
5.748
9,194,875
-0.64(-10.00%)
Jan 16, 2009
6.413
6.573
6.112
6.387
8,559,709
+0.09(+1.41%)
Jan 15, 2009
6.396
6.529
5.890
6.298
13,409,055
-0.11(-1.66%)
Jan 14, 2009
6.591
6.697
6.245
6.404
8,717,263
-0.33(-4.87%)
Jan 13, 2009
6.954
6.954
6.582
6.733
10,795,749
-0.20(-2.94%)
Jan 12, 2009
7.540
7.540
6.866
6.937
8,789,320
-0.51(-6.90%)
Jan 09, 2009
7.629
7.779
7.416
7.451
7,217,862
-0.27(-3.56%)
Jan 08, 2009
7.496
7.833
7.354
7.726
10,571,470
+0.18(+2.35%)
Jan 07, 2009
7.762
7.806
7.425
7.549
11,687,357
-0.36(-4.60%)
Jan 06, 2009
7.833
8.152
7.726
7.912
15,461,328
+0.20(+2.53%)
Jan 05, 2009
7.850
7.983
7.646
7.717
9,768,674
-0.19(-2.36%)
Jan 02, 2009
7.265
7.921
7.229
7.904
0
+0.64(+8.79%)
Jan 01, 2009
7.034
7.318
6.981
7.265
0
+0.00(+0.00%)
Dec 31, 2008
7.034
7.318
6.981
7.265
5,252,455
+0.20(+2.76%)
Dec 30, 2008
6.742
7.079
6.697
7.070
4,400,813
+0.36(+5.42%)
Dec 29, 2008
6.866
7.008
6.520
6.706
5,974,669
-0.14(-2.07%)
Dec 26, 2008
6.626
6.937
6.626
6.848
4,427,446
+0.19(+2.80%)
Dec 24, 2008
6.502
6.715
6.471
6.662
2,506,111
+0.04(+0.54%)
Dec 23, 2008
6.733
6.733
6.493
6.626
7,447,748
+0.01(+0.13%)
Dec 22, 2008
6.821
6.821
6.449
6.617
11,430,519
-0.22(-3.24%)
Dec 19, 2008
7.549
7.549
6.493
6.839
15,031,925
+0.27(+4.19%)
Dec 18, 2008
6.901
7.025
6.493
6.564
8,697,697
-0.31(-4.52%)
Dec 17, 2008
6.795
7.052
6.635
6.875
10,822,758
-0.20(-2.76%)
Dec 16, 2008
7.034
7.079
6.582
7.070
16,395,163
+0.27(+4.05%)
Dec 15, 2008
7.318
7.451
6.573
6.795
13,128,675
-0.48(-6.59%)
Dec 12, 2008
6.635
7.394
6.431
7.274
13,724,047
+0.40(+5.81%)
Dec 11, 2008
6.946
7.194
6.795
6.875
11,641,170
-0.16(-2.27%)
Dec 10, 2008
6.688
7.309
6.653
7.034
11,945,404
+0.43(+6.44%)
Dec 09, 2008
6.839
7.114
6.555
6.609
14,363,679
-0.34(-4.85%)
Dec 08, 2008
6.750
7.096
6.600
6.946
13,195,670
+0.39(+5.95%)
Dec 05, 2008
6.387
6.600
5.917
6.555
12,985,176
-0.01(-0.14%)
Dec 04, 2008
6.342
6.919
6.192
6.564
17,856,662
+0.08(+1.23%)
Dec 03, 2008
6.050
6.546
5.154
6.484
19,264,560
+0.80(+14.04%)
Dec 02, 2008
5.012
5.979
4.728
5.686
15,728,582
+0.51(+9.95%)
Dec 01, 2008
5.695
5.757
5.145
5.171
9,805,631
-0.74(-12.46%)
Nov 28, 2008
5.784
5.979
5.517
5.908
4,634,836
+0.10(+1.68%)
Nov 26, 2008
5.127
5.846
4.976
5.810
10,799,742
+0.56(+10.64%)
Nov 25, 2008
5.438
5.677
4.950
5.251
10,152,116
-0.06(-1.17%)
Nov 24, 2008
4.622
5.473
4.471
5.313
17,511,248
+0.90(+20.28%)
Nov 21, 2008
4.213
4.471
3.868
4.418
17,241,866
+0.42(+10.42%)
Nov 20, 2008
4.728
4.737
3.983
4.001
20,908,764
-0.78(-16.33%)
Nov 19, 2008
5.278
5.393
4.755
4.781
13,036,437
-0.60(-11.20%)
Nov 18, 2008
5.402
5.588
5.136
5.384
13,416,566
-0.04(-0.65%)
Nov 17, 2008
5.739
5.846
5.411
5.420
14,911,071
-0.45(-7.70%)
Nov 14, 2008
5.686
6.378
5.571
5.872
18,601,458
+0.17(+2.95%)
Nov 13, 2008
5.393
5.917
5.198
5.704
28,304,608
+0.32(+5.93%)
Nov 12, 2008
6.644
6.671
5.367
5.384
35,852,244
-1.41(-20.76%)
Nov 11, 2008
7.096
7.123
6.600
6.795
9,637,882
-0.30(-4.25%)
Nov 10, 2008
7.283
7.504
6.990
7.096
11,084,930
-0.14(-1.96%)
Nov 07, 2008
7.318
7.496
7.096
7.238
13,501,527
+0.04(+0.62%)
Nov 06, 2008
7.921
7.983
7.158
7.194
20,428,256
-0.88(-10.88%)
Nov 05, 2008
8.613
8.755
8.028
8.072
11,009,602
-0.66(-7.52%)
Nov 04, 2008
8.720
8.773
8.347
8.729
10,619,938
+0.23(+2.71%)
Nov 03, 2008
8.604
8.764
8.303
8.498
9,925,170
-0.12(-1.34%)
Oct 31, 2008
8.365
8.924
8.010
8.613
15,571,950
+0.25(+2.97%)
Oct 30, 2008
7.895
8.702
7.895
8.365
14,926,254
+0.63(+8.14%)
Oct 29, 2008
7.921
8.445
7.735
7.735
17,924,408
-0.10(-1.25%)
Oct 28, 2008
7.229
7.895
6.928
7.833
10,090,214
+0.93(+13.50%)
Oct 27, 2008
6.777
7.221
6.674
6.901
11,730,352
-0.01(-0.13%)
Oct 24, 2008
7.034
7.238
6.830
6.910
15,411,221
-0.56(-7.48%)
Oct 23, 2008
7.229
7.504
6.883
7.469
12,436,723
+0.29(+4.08%)
Oct 22, 2008
7.895
7.895
6.919
7.176
11,955,069
-0.84(-10.51%)
Oct 21, 2008
8.321
8.436
7.992
8.019
9,525,711
-0.32(-3.83%)
Oct 20, 2008
8.205
8.383
7.859
8.338
10,712,206
-0.01(-0.11%)
Oct 17, 2008
7.629
8.434
7.611
8.347
20,336,020
+0.54(+6.93%)
Oct 16, 2008
7.682
7.877
7.061
7.806
21,405,806
+0.16(+2.09%)
Oct 15, 2008
8.356
8.445
7.575
7.646
16,847,498
-0.81(-9.55%)
Oct 14, 2008
8.365
8.516
7.886
8.454
26,667,178
+0.70(+9.04%)
Oct 13, 2008
7.664
7.859
6.795
7.753
30,307,998
+0.57(+7.90%)
Oct 10, 2008
8.604
9.270
6.688
7.185
56,049,256
-1.81(-20.12%)
Oct 09, 2008
10.31
10.31
8.986
8.995
12,497,777
-1.14(-11.21%)
Oct 08, 2008
10.27
10.96
10.09
10.13
13,433,131
-0.38(-3.63%)
Oct 07, 2008
11.58
11.66
10.47
10.51
14,014,556
-0.96(-8.35%)
Oct 06, 2008
11.17
11.52
10.80
11.47
13,191,356
+0.04(+0.31%)
Oct 03, 2008
12.27
12.32
11.35
11.43
11,210,703
-0.65(-5.36%)
Oct 02, 2008
12.78
12.84
12.05
12.08
8,141,471
-0.72(-5.61%)
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.