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
Comp En DE MN Cemig ADR
(NY:
CIG
)
1.970
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
2.329
2.344
2.273
2.289
14,602,811
-0.09(-3.64%)
Sep 29, 2011
2.366
2.383
2.324
2.375
13,190,521
+0.04(+1.78%)
Sep 28, 2011
2.408
2.435
2.330
2.334
11,310,108
-0.09(-3.81%)
Sep 27, 2011
2.445
2.466
2.414
2.426
11,204,302
+0.01(+0.58%)
Sep 26, 2011
2.411
2.417
2.329
2.412
12,072,589
+0.01(+0.38%)
Sep 23, 2011
2.351
2.405
2.340
2.403
15,231,560
+0.05(+1.96%)
Sep 22, 2011
2.347
2.406
2.324
2.357
17,834,470
-0.11(-4.50%)
Sep 21, 2011
2.550
2.574
2.465
2.468
13,218,135
-0.09(-3.61%)
Sep 20, 2011
2.537
2.582
2.511
2.560
11,323,600
+0.02(+0.61%)
Sep 19, 2011
2.546
2.556
2.502
2.545
10,175,616
-0.07(-2.66%)
Sep 16, 2011
2.608
2.634
2.593
2.614
10,168,996
+0.00(+0.18%)
Sep 15, 2011
2.631
2.653
2.594
2.610
9,989,795
+0.01(+0.24%)
Sep 14, 2011
2.603
2.625
2.550
2.603
11,897,589
+0.00(+0.06%)
Sep 13, 2011
2.614
2.622
2.575
2.602
10,117,737
-0.01(-0.30%)
Sep 12, 2011
2.628
2.640
2.560
2.610
15,316,275
-0.04(-1.34%)
Sep 09, 2011
2.705
2.721
2.627
2.645
15,769,675
-0.09(-3.43%)
Sep 08, 2011
2.785
2.793
2.733
2.739
8,290,800
-0.06(-2.04%)
Sep 07, 2011
2.806
2.813
2.759
2.796
6,036,696
+0.03(+1.12%)
Sep 06, 2011
2.718
2.773
2.718
2.765
14,706,944
-0.04(-1.32%)
Sep 02, 2011
2.852
2.852
2.782
2.802
19,662,444
-0.09(-2.99%)
Sep 01, 2011
2.881
2.927
2.869
2.889
18,691,392
-0.03(-1.00%)
Aug 31, 2011
2.887
2.923
2.869
2.918
18,709,098
+0.07(+2.60%)
Aug 30, 2011
2.822
2.856
2.804
2.844
12,203,007
+0.00(+0.05%)
Aug 29, 2011
2.815
2.846
2.772
2.843
12,117,449
+0.06(+2.16%)
Aug 26, 2011
2.701
2.806
2.698
2.782
22,909,126
+0.09(+3.32%)
Aug 25, 2011
2.710
2.715
2.633
2.693
11,245,265
-0.02(-0.68%)
Aug 24, 2011
2.681
2.730
2.674
2.711
17,592,294
+0.02(+0.80%)
Aug 23, 2011
2.670
2.691
2.639
2.690
13,656,370
-0.00(-0.06%)
Aug 22, 2011
2.711
2.724
2.659
2.691
14,611,842
+0.01(+0.23%)
Aug 19, 2011
2.671
2.725
2.671
2.685
13,210,640
+0.01(+0.52%)
Aug 18, 2011
2.681
2.707
2.637
2.671
17,316,254
-0.11(-3.83%)
Aug 17, 2011
2.770
2.784
2.711
2.778
9,210,645
+0.05(+1.69%)
Aug 16, 2011
2.699
2.748
2.685
2.732
16,617,584
+0.02(+0.85%)
Aug 15, 2011
2.679
2.718
2.669
2.708
13,561,236
+0.04(+1.56%)
Aug 12, 2011
2.687
2.716
2.651
2.667
13,808,638
-0.02(-0.57%)
Aug 11, 2011
2.639
2.715
2.625
2.682
18,760,318
+0.05(+1.87%)
Aug 10, 2011
2.640
2.722
2.616
2.633
20,368,628
-0.10(-3.72%)
Aug 09, 2011
2.764
2.738
2.571
2.735
25,400,316
+0.14(+5.22%)
Aug 08, 2011
2.764
2.769
2.585
2.599
25,502,764
-0.25(-8.67%)
Aug 05, 2011
2.832
2.876
2.745
2.846
28,301,654
+0.04(+1.49%)
Aug 04, 2011
2.813
2.826
2.742
2.804
19,471,352
-0.07(-2.47%)
Aug 03, 2011
2.913
2.921
2.846
2.875
15,212,057
-0.04(-1.43%)
Aug 02, 2011
2.988
3.025
2.915
2.917
12,131,564
-0.09(-2.88%)
Aug 01, 2011
3.026
3.043
2.986
3.003
9,498,933
+0.03(+0.88%)
Jul 29, 2011
2.974
3.017
2.944
2.977
14,364,187
-0.03(-0.87%)
Jul 28, 2011
3.004
3.019
2.966
3.003
11,432,571
+0.01(+0.41%)
Jul 27, 2011
3.065
3.075
2.983
2.991
15,953,590
-0.10(-3.20%)
Jul 26, 2011
3.145
3.154
3.078
3.089
9,981,373
-0.04(-1.38%)
Jul 25, 2011
3.116
3.168
3.086
3.133
14,883,130
+0.02(+0.79%)
Jul 22, 2011
3.123
3.125
3.095
3.108
10,013,597
-0.02(-0.54%)
Jul 21, 2011
3.119
3.140
3.111
3.125
8,684,706
+0.04(+1.30%)
Jul 20, 2011
3.100
3.111
3.071
3.085
12,944,487
-0.01(-0.40%)
Jul 19, 2011
3.109
3.133
3.071
3.097
9,726,605
+0.01(+0.20%)
Jul 18, 2011
3.128
3.142
3.079
3.091
9,673,381
-0.07(-2.34%)
Jul 15, 2011
3.126
3.165
3.109
3.165
16,501,495
+0.07(+2.24%)
Jul 14, 2011
3.108
3.112
3.066
3.095
14,485,172
+0.01(+0.20%)
Jul 13, 2011
3.072
3.111
3.046
3.089
11,677,464
+0.04(+1.16%)
Jul 12, 2011
3.031
3.080
3.025
3.054
15,461,872
+0.00(+0.15%)
Jul 11, 2011
3.065
3.102
3.029
3.049
16,530,367
-0.06(-2.03%)
Jul 08, 2011
3.099
3.122
3.074
3.112
14,071,426
-0.02(-0.64%)
Jul 07, 2011
3.182
3.188
3.112
3.133
11,461,170
-0.02(-0.54%)
Jul 06, 2011
3.151
3.179
3.123
3.149
10,505,425
+0.00(+0.10%)
Jul 05, 2011
3.245
3.248
3.143
3.146
12,179,504
-0.06(-1.73%)
Jul 01, 2011
3.188
3.239
3.176
3.202
20,500,802
+0.02(+0.58%)
Jun 30, 2011
3.185
3.199
3.166
3.183
15,119,906
+0.01(+0.39%)
Jun 29, 2011
3.143
3.173
3.111
3.171
18,488,434
+0.04(+1.13%)
Jun 28, 2011
3.091
3.136
3.085
3.136
10,685,508
+0.05(+1.60%)
Jun 27, 2011
3.065
3.095
3.054
3.086
5,863,376
+0.01(+0.35%)
Jun 24, 2011
3.091
3.099
3.063
3.075
7,958,274
+0.00(+0.15%)
Jun 23, 2011
3.028
3.071
3.011
3.071
7,972,577
+0.01(+0.30%)
Jun 22, 2011
3.074
3.110
3.055
3.062
13,244,867
-0.03(-1.05%)
Jun 21, 2011
3.054
3.095
3.035
3.094
13,351,199
+0.05(+1.62%)
Jun 20, 2011
3.045
3.048
3.028
3.045
14,181,446
+0.08(+2.60%)
Jun 17, 2011
2.969
2.984
2.944
2.967
8,324,288
+0.02(+0.63%)
Jun 16, 2011
2.957
2.974
2.923
2.949
16,097,539
-0.02(-0.68%)
Jun 15, 2011
2.960
2.981
2.932
2.969
10,608,515
-0.02(-0.67%)
Jun 14, 2011
2.978
3.004
2.972
2.989
14,288,121
+0.02(+0.73%)
Jun 13, 2011
2.960
3.003
2.955
2.967
11,522,628
+0.03(+1.05%)
Jun 10, 2011
2.952
2.972
2.915
2.937
10,542,161
-0.05(-1.55%)
Jun 09, 2011
3.020
3.020
2.966
2.983
7,624,711
-0.01(-0.26%)
Jun 08, 2011
3.026
3.060
2.989
2.991
12,790,968
-0.06(-1.82%)
Jun 07, 2011
3.048
3.057
3.032
3.046
12,192,737
+0.00(+0.05%)
Jun 06, 2011
3.068
3.079
3.014
3.045
25,943,684
-0.04(-1.25%)
Jun 03, 2011
2.971
3.088
2.964
3.083
34,208,516
+0.08(+2.72%)
May 24, 2011
2.995
3.014
2.988
3.001
12,569,312
+0.03(+1.14%)
May 23, 2011
3.003
3.011
2.964
2.967
6,225,908
-0.06(-2.04%)
May 20, 2011
3.009
3.048
2.994
3.029
8,856,937
+0.02(+0.82%)
May 19, 2011
3.004
3.035
2.964
3.004
11,939,058
+0.02(+0.62%)
May 18, 2011
2.992
3.023
2.961
2.986
10,295,537
-0.02(-0.51%)
May 17, 2011
2.952
3.026
2.949
3.001
17,151,544
+0.03(+0.93%)
May 16, 2011
2.952
3.028
2.937
2.974
13,686,136
+0.01(+0.36%)
May 13, 2011
3.031
3.065
2.957
2.963
15,143,616
-0.08(-2.68%)
May 12, 2011
2.986
3.057
2.977
3.045
10,751,932
+0.06(+2.17%)
May 11, 2011
3.004
3.008
2.967
2.980
13,890,980
-0.07(-2.18%)
May 10, 2011
3.040
3.080
3.017
3.046
6,556,663
+0.00(+0.10%)
May 09, 2011
2.998
3.048
2.991
3.043
9,451,765
+0.04(+1.49%)
May 06, 2011
2.980
3.051
2.957
2.998
13,230,720
+0.07(+2.48%)
May 05, 2011
2.930
2.980
2.912
2.926
13,702,481
-0.00(-0.11%)
May 04, 2011
2.994
2.997
2.918
2.929
11,931,427
-0.02(-0.73%)
May 03, 2011
2.949
2.974
2.929
2.951
10,593,816
-0.02(-0.78%)
May 02, 2011
2.967
2.974
2.955
2.974
15,361,959
-0.16(-5.07%)
Apr 29, 2011
3.084
3.165
3.075
3.132
13,820,798
+0.08(+2.61%)
Apr 28, 2011
3.036
3.059
3.014
3.053
11,998,256
-0.02(-0.64%)
Apr 27, 2011
3.066
3.075
3.002
3.072
11,069,119
+0.02(+0.59%)
Apr 26, 2011
3.056
3.090
3.044
3.054
12,842,730
+0.01(+0.39%)
Apr 25, 2011
3.021
3.044
2.991
3.042
6,609,855
+0.02(+0.60%)
Apr 21, 2011
3.042
3.044
3.009
3.024
7,742,071
+0.01(+0.45%)
Apr 20, 2011
3.074
3.081
2.972
3.011
15,166,785
-0.04(-1.18%)
Apr 19, 2011
2.991
3.062
2.987
3.047
12,779,421
+0.09(+3.05%)
Apr 18, 2011
2.975
2.978
2.898
2.957
17,765,282
-0.00(-0.15%)
Apr 15, 2011
2.979
2.997
2.957
2.961
15,516,989
-0.02(-0.75%)
Apr 14, 2011
2.988
3.001
2.966
2.984
13,045,915
+0.01(+0.40%)
Apr 13, 2011
2.994
3.003
2.942
2.972
20,122,652
+0.01(+0.35%)
Apr 12, 2011
2.987
3.018
2.949
2.961
15,847,098
-0.03(-1.10%)
Apr 11, 2011
3.054
3.054
2.979
2.994
17,311,134
-0.05(-1.72%)
Apr 08, 2011
3.093
3.096
3.020
3.047
15,931,954
-0.03(-0.98%)
Apr 07, 2011
3.072
3.104
3.056
3.077
13,872,913
+0.02(+0.49%)
Apr 06, 2011
3.113
3.116
3.054
3.062
12,960,720
-0.04(-1.26%)
Apr 05, 2011
3.048
3.135
3.045
3.101
13,555,623
+0.04(+1.18%)
Apr 04, 2011
3.059
3.110
3.032
3.065
25,135,890
+0.03(+1.04%)
Apr 01, 2011
2.925
3.033
2.925
3.033
19,048,820
+0.14(+4.88%)
Mar 31, 2011
2.897
2.903
2.873
2.892
11,172,644
+0.01(+0.36%)
Mar 30, 2011
2.882
2.883
2.882
2.882
22,342,248
+0.02(+0.79%)
Mar 29, 2011
2.768
2.875
2.756
2.859
21,901,240
+0.09(+3.31%)
Mar 28, 2011
2.750
2.774
2.727
2.768
11,659,525
+0.02(+0.55%)
Mar 25, 2011
2.768
2.768
2.732
2.753
12,761,999
+0.03(+0.99%)
Mar 24, 2011
2.733
2.753
2.720
2.726
24,125,148
+0.01(+0.28%)
Mar 23, 2011
2.697
2.723
2.660
2.718
19,722,884
+0.03(+1.00%)
Mar 22, 2011
2.664
2.702
2.664
2.691
14,259,229
+0.04(+1.36%)
Mar 21, 2011
2.642
2.658
2.640
2.655
10,435,771
+0.01(+0.40%)
Mar 18, 2011
2.676
2.688
2.633
2.645
10,155,319
+0.01(+0.46%)
Mar 17, 2011
2.619
2.652
2.606
2.633
14,338,541
+0.05(+2.10%)
Mar 16, 2011
2.669
2.672
2.558
2.579
20,848,416
-0.09(-3.54%)
Mar 15, 2011
2.652
2.684
2.651
2.673
16,457,726
-0.05(-1.71%)
Mar 14, 2011
2.688
2.727
2.688
2.720
16,202,492
+0.02(+0.67%)
Mar 11, 2011
2.681
2.727
2.681
2.702
10,733,586
+0.03(+1.07%)
Mar 10, 2011
2.661
2.691
2.643
2.673
23,599,050
-0.00(-0.17%)
Mar 09, 2011
2.661
2.714
2.645
2.678
11,113,372
+0.02(+0.90%)
Mar 08, 2011
2.646
2.672
2.630
2.654
9,465,832
+0.01(+0.34%)
Mar 07, 2011
2.657
2.672
2.628
2.645
16,225,105
-0.03(-0.96%)
Mar 04, 2011
2.607
2.670
2.603
2.670
14,323,697
+0.03(+1.31%)
Mar 03, 2011
2.579
2.636
2.576
2.636
16,345,639
+0.06(+2.45%)
Mar 02, 2011
2.523
2.573
2.509
2.573
18,219,630
+0.06(+2.27%)
Mar 01, 2011
2.538
2.564
2.514
2.516
21,778,160
-0.02(-0.59%)
Feb 28, 2011
2.464
2.531
2.464
2.531
12,113,533
+0.08(+3.31%)
Feb 25, 2011
2.461
2.467
2.433
2.449
12,271,006
-0.01(-0.31%)
Feb 24, 2011
2.458
2.460
2.440
2.457
14,688,052
+0.00(+0.06%)
Feb 23, 2011
2.490
2.491
2.442
2.455
19,552,752
-0.03(-1.27%)
Feb 22, 2011
2.493
2.520
2.476
2.487
26,478,906
-0.01(-0.30%)
Feb 18, 2011
2.481
2.499
2.454
2.494
13,292,148
+0.02(+0.73%)
Feb 17, 2011
2.454
2.476
2.439
2.476
9,621,232
+0.03(+1.41%)
Feb 16, 2011
2.407
2.454
2.398
2.442
13,738,974
+0.04(+1.69%)
Feb 15, 2011
2.392
2.410
2.388
2.401
7,965,630
+0.02(+0.63%)
Feb 14, 2011
2.383
2.389
2.359
2.386
7,862,059
-0.01(-0.31%)
Feb 11, 2011
2.404
2.419
2.358
2.394
19,334,604
-0.00(-0.13%)
Feb 10, 2011
2.410
2.419
2.394
2.397
18,370,174
-0.02(-0.81%)
Feb 09, 2011
2.419
2.424
2.409
2.416
14,460,628
-0.01(-0.31%)
Feb 08, 2011
2.437
2.437
2.404
2.424
14,765,839
-0.02(-0.62%)
Feb 07, 2011
2.415
2.439
2.404
2.439
7,706,779
+0.02(+0.81%)
Feb 04, 2011
2.467
2.467
2.398
2.419
16,626,231
-0.04(-1.77%)
Feb 03, 2011
2.476
2.476
2.443
2.463
8,379,809
-0.01(-0.24%)
Feb 02, 2011
2.490
2.502
2.469
2.469
12,187,509
-0.02(-0.72%)
Feb 01, 2011
2.502
2.513
2.487
2.487
12,874,851
+0.01(+0.30%)
Jan 31, 2011
2.493
2.502
2.461
2.479
15,072,655
+0.02(+0.79%)
Jan 28, 2011
2.484
2.484
2.437
2.460
13,544,923
-0.03(-1.15%)
Jan 27, 2011
2.543
2.546
2.488
2.488
13,035,535
-0.03(-1.25%)
Jan 26, 2011
2.549
2.552
2.494
2.520
12,667,222
+0.03(+1.27%)
Jan 25, 2011
2.561
2.567
2.470
2.488
10,903,225
-0.01(-0.42%)
Jan 24, 2011
2.508
2.529
2.494
2.499
17,703,260
+0.03(+1.34%)
Jan 21, 2011
2.565
2.565
2.449
2.466
29,721,650
-0.08(-3.30%)
Jan 20, 2011
2.630
2.633
2.547
2.550
17,366,022
-0.07(-2.52%)
Jan 19, 2011
2.646
2.646
2.600
2.616
8,033,689
-0.04(-1.36%)
Jan 18, 2011
2.679
2.685
2.639
2.652
8,625,669
-0.02(-0.73%)
Jan 14, 2011
2.684
2.688
2.649
2.672
15,324,504
-0.02(-0.78%)
Jan 13, 2011
2.646
2.708
2.642
2.693
15,981,304
+0.06(+2.16%)
Jan 12, 2011
2.573
2.637
2.573
2.636
10,530,828
+0.08(+3.11%)
Jan 11, 2011
2.529
2.556
2.520
2.556
5,853,555
+0.05(+1.98%)
Jan 10, 2011
2.531
2.535
2.497
2.506
7,318,944
-0.05(-1.76%)
Jan 07, 2011
2.526
2.552
2.505
2.552
6,488,175
+0.04(+1.55%)
Jan 06, 2011
2.510
2.516
2.487
2.513
11,167,320
+0.00(+0.06%)
Jan 05, 2011
2.528
2.531
2.485
2.511
16,150,103
-0.01(-0.42%)
Jan 04, 2011
2.553
2.556
2.499
2.522
8,184,206
-0.02(-0.65%)
Jan 03, 2011
2.519
2.543
2.511
2.538
7,542,417
+0.05(+1.93%)
Dec 31, 2010
2.490
2.502
2.472
2.490
2,908,898
+0.00(+0.18%)
Dec 30, 2010
2.487
2.519
2.476
2.485
9,036,309
+0.02(+0.91%)
Dec 29, 2010
2.449
2.473
2.445
2.463
8,525,429
+0.02(+0.80%)
Dec 28, 2010
2.415
2.461
2.400
2.443
7,018,118
+0.05(+2.01%)
Dec 27, 2010
2.395
2.421
2.379
2.395
8,111,330
-0.01(-0.56%)
Dec 23, 2010
2.457
2.464
2.394
2.409
13,575,298
-0.05(-1.83%)
Dec 22, 2010
2.510
2.510
2.433
2.454
13,086,911
-0.04(-1.74%)
Dec 21, 2010
2.482
2.526
2.475
2.497
11,981,099
+0.06(+2.39%)
Dec 20, 2010
2.494
2.501
2.432
2.439
12,061,030
-0.05(-2.07%)
Dec 17, 2010
2.492
2.511
2.451
2.491
11,656,409
+0.01(+0.40%)
Dec 16, 2010
2.478
2.485
2.456
2.481
10,870,374
+0.07(+2.91%)
Dec 15, 2010
2.443
2.461
2.409
2.410
16,110,450
-0.01(-0.47%)
Dec 14, 2010
2.433
2.451
2.408
2.422
6,161,284
-0.01(-0.24%)
Dec 13, 2010
2.385
2.438
2.385
2.428
9,405,129
+0.07(+3.04%)
Dec 10, 2010
2.395
2.395
2.343
2.356
14,047,453
-0.03(-1.14%)
Dec 09, 2010
2.448
2.452
2.368
2.383
14,367,451
-0.08(-3.20%)
Dec 08, 2010
2.505
2.509
2.436
2.462
11,967,912
-0.05(-1.83%)
Dec 07, 2010
2.546
2.549
2.496
2.508
7,584,207
-0.01(-0.51%)
Dec 06, 2010
2.565
2.565
2.509
2.521
8,759,438
-0.03(-1.23%)
Dec 03, 2010
2.491
2.582
2.489
2.552
11,317,974
+0.08(+3.12%)
Dec 02, 2010
2.445
2.481
2.433
2.475
12,985,159
+0.01(+0.41%)
Dec 01, 2010
2.481
2.489
2.441
2.465
11,438,086
+0.02(+0.75%)
Nov 30, 2010
2.423
2.483
2.422
2.447
13,944,477
+0.02(+0.78%)
Nov 29, 2010
2.421
2.431
2.392
2.428
8,140,315
-0.04(-1.62%)
Nov 26, 2010
2.476
2.502
2.459
2.468
8,647,528
-0.03(-1.09%)
Nov 24, 2010
2.419
2.495
2.495
2.495
13,284,444
+0.09(+3.81%)
Nov 23, 2010
2.398
2.422
2.382
2.403
11,784,248
-0.02(-0.71%)
Nov 22, 2010
2.481
2.504
2.389
2.421
18,591,816
-0.09(-3.54%)
Nov 19, 2010
2.426
2.519
2.409
2.509
21,118,224
+0.08(+3.48%)
Nov 18, 2010
2.428
2.435
2.406
2.425
11,219,400
+0.02(+0.71%)
Nov 17, 2010
2.406
2.423
2.395
2.408
9,549,658
+0.03(+1.39%)
Nov 16, 2010
2.431
2.431
2.358
2.375
11,587,295
-0.07(-2.93%)
Nov 15, 2010
2.624
2.638
2.445
2.446
8,300,681
+0.02(+0.65%)
Nov 12, 2010
2.438
2.468
2.419
2.431
16,785,846
-0.03(-1.34%)
Nov 11, 2010
2.506
2.526
2.443
2.463
15,126,534
-0.09(-3.59%)
Nov 10, 2010
2.602
2.605
2.521
2.555
12,154,092
+0.02(+0.96%)
Nov 09, 2010
2.559
2.574
2.514
2.531
13,201,575
+0.00(+0.11%)
Nov 08, 2010
2.525
2.575
2.522
2.528
9,759,241
-0.03(-1.34%)
Nov 05, 2010
2.617
2.617
2.552
2.562
10,604,204
-0.08(-2.88%)
Nov 04, 2010
2.605
2.648
2.588
2.638
8,981,198
+0.05(+1.99%)
Nov 03, 2010
2.607
2.611
2.541
2.587
9,520,875
-0.02(-0.93%)
Nov 02, 2010
2.599
2.661
2.577
2.611
6,877,074
+0.05(+1.79%)
Nov 01, 2010
2.585
2.602
2.561
2.565
11,050,630
+0.01(+0.45%)
Oct 29, 2010
2.575
2.594
2.551
2.554
7,997,610
-0.00(-0.17%)
Oct 28, 2010
2.508
2.569
2.501
2.558
15,315,480
+0.07(+3.00%)
Oct 27, 2010
2.505
2.522
2.471
2.483
14,364,510
-0.02(-0.86%)
Oct 25, 2010
2.465
2.534
2.462
2.505
26,842,436
+0.04(+1.45%)
Oct 22, 2010
2.515
2.515
2.452
2.469
15,529,653
-0.03(-1.26%)
Oct 21, 2010
2.552
2.558
2.472
2.501
16,531,712
-0.06(-2.40%)
Oct 20, 2010
2.529
2.585
2.524
2.562
6,742,885
+0.00(+0.11%)
Oct 19, 2010
2.524
2.584
2.514
2.559
18,599,508
-0.03(-1.22%)
Oct 18, 2010
2.574
2.627
2.562
2.591
19,135,336
+0.03(+1.00%)
Oct 15, 2010
2.535
2.581
2.525
2.565
19,187,166
+0.05(+1.99%)
Oct 14, 2010
2.512
2.542
2.494
2.515
18,900,722
-0.00(-0.17%)
Oct 13, 2010
2.489
2.519
2.482
2.519
29,733,588
+0.04(+1.56%)
Oct 12, 2010
2.463
2.482
2.410
2.481
6,436,774
+0.00(+0.17%)
Oct 11, 2010
2.453
2.478
2.441
2.476
8,120,384
+0.03(+1.05%)
Oct 08, 2010
2.451
2.465
2.425
2.451
7,960,116
+0.02(+1.00%)
Oct 07, 2010
2.422
2.449
2.400
2.426
377,675
-0.02(-0.76%)
Oct 06, 2010
2.463
2.479
2.399
2.445
12,061,659
-0.03(-1.39%)
Oct 05, 2010
2.449
2.491
2.448
2.479
138,485
+0.06(+2.30%)
Oct 04, 2010
2.400
2.423
2.386
2.423
16,009,752
+0.04(+1.62%)
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.