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
Delta Air Lines
(NY:
DAL
)
50.82
+0.96 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 28, 2012
8.045
8.098
7.957
8.063
7,972,592
-0.06(-0.76%)
Sep 27, 2012
8.045
8.186
7.957
8.124
9,648,183
+0.06(+0.76%)
Sep 26, 2012
7.887
8.107
7.878
8.063
6,158,617
+0.12(+1.55%)
Sep 25, 2012
8.036
8.098
7.922
7.939
15,703,974
-0.10(-1.20%)
Sep 24, 2012
7.939
8.142
7.825
8.036
9,305,337
+0.06(+0.72%)
Sep 21, 2012
8.080
8.142
7.957
7.979
11,876,439
-0.07(-0.93%)
Sep 20, 2012
8.168
8.212
8.027
8.054
8,385,578
-0.19(-2.35%)
Sep 19, 2012
8.027
8.291
7.992
8.247
21,762,604
+0.36(+4.58%)
Sep 18, 2012
8.063
8.168
7.869
7.887
14,111,884
-0.24(-2.93%)
Sep 17, 2012
8.142
8.203
7.957
8.124
12,775,844
-0.04(-0.43%)
Sep 14, 2012
8.300
8.318
8.124
8.159
10,850,860
-0.16(-1.90%)
Sep 13, 2012
8.344
8.379
8.195
8.318
8,558,599
-0.04(-0.53%)
Sep 12, 2012
8.168
8.406
8.159
8.362
11,639,266
+0.19(+2.37%)
Sep 11, 2012
8.186
8.335
8.107
8.168
7,055,718
-0.09(-1.07%)
Sep 10, 2012
8.168
8.538
8.151
8.256
11,895,774
+0.09(+1.08%)
Sep 07, 2012
8.151
8.353
8.098
8.168
15,458,226
+0.07(+0.87%)
Sep 06, 2012
7.869
8.195
7.851
8.098
16,033,979
+0.28(+3.60%)
Sep 05, 2012
7.587
7.895
7.570
7.816
14,472,885
+0.28(+3.74%)
Sep 04, 2012
7.623
7.658
7.411
7.535
13,657,210
-0.08(-1.04%)
Aug 31, 2012
7.702
7.772
7.614
7.614
12,957,611
+0.09(+1.17%)
Aug 30, 2012
7.596
7.614
7.490
7.526
14,844,807
-0.05(-0.70%)
Aug 29, 2012
7.684
7.702
7.442
7.579
17,157,586
-0.40(-4.97%)
Aug 27, 2012
8.045
8.107
7.966
7.975
7,916,595
-0.04(-0.55%)
Aug 24, 2012
8.098
8.115
8.001
8.019
8,267,650
-0.04(-0.44%)
Aug 23, 2012
8.362
8.424
7.983
8.054
13,465,142
-0.33(-3.99%)
Aug 22, 2012
8.485
8.538
8.261
8.388
11,782,976
-0.16(-1.85%)
Aug 21, 2012
8.388
8.740
8.344
8.547
27,379,982
+0.22(+2.64%)
Aug 20, 2012
8.010
8.362
8.010
8.327
16,685,380
+0.29(+3.61%)
Aug 17, 2012
8.036
8.080
7.957
8.036
14,639,986
+0.09(+1.11%)
Aug 16, 2012
8.159
8.212
7.939
7.948
11,355,729
-0.20(-2.48%)
Aug 15, 2012
8.115
8.186
8.071
8.151
8,608,486
-0.02(-0.22%)
Aug 14, 2012
8.151
8.335
8.107
8.168
12,405,742
+0.02(+0.22%)
Aug 13, 2012
7.975
8.168
7.913
8.151
9,827,575
+0.18(+2.21%)
Aug 10, 2012
8.019
8.089
7.895
7.975
8,672,217
-0.01(-0.11%)
Aug 09, 2012
8.230
8.256
7.957
7.983
15,322,570
-0.28(-3.41%)
Aug 08, 2012
8.247
8.415
8.142
8.265
14,692,144
+0.06(+0.75%)
Aug 07, 2012
8.230
8.309
8.115
8.203
14,200,453
-0.04(-0.53%)
Aug 06, 2012
8.195
8.300
8.151
8.247
9,206,954
+0.07(+0.86%)
Aug 03, 2012
8.186
8.274
8.071
8.177
8,036,823
+0.05(+0.65%)
Aug 02, 2012
8.256
8.335
8.045
8.124
16,809,484
-0.22(-2.64%)
Aug 01, 2012
8.353
8.344
8.344
8.344
17,089,768
-0.15(-1.76%)
Jul 31, 2012
8.335
8.600
8.239
8.494
20,596,394
+0.16(+1.90%)
Jul 30, 2012
8.274
8.424
8.115
8.335
19,589,380
+0.04(+0.53%)
Jul 27, 2012
8.335
8.406
8.168
8.291
16,957,576
+0.01(+0.11%)
Jul 26, 2012
8.432
8.432
8.098
8.283
22,222,178
-0.05(-0.63%)
Jul 25, 2012
8.476
8.648
7.992
8.335
27,439,660
+0.12(+1.50%)
Jul 24, 2012
8.556
8.626
8.107
8.212
16,516,319
-0.29(-3.42%)
Jul 23, 2012
8.661
8.679
8.406
8.503
14,296,391
-0.25(-2.82%)
Jul 20, 2012
8.784
8.952
8.666
8.749
13,695,869
-0.05(-0.60%)
Jul 19, 2012
9.145
9.224
8.749
8.802
17,859,646
-0.20(-2.25%)
Jul 18, 2012
9.524
9.559
8.952
9.004
22,390,738
-0.50(-5.28%)
Jul 17, 2012
9.770
9.770
9.436
9.506
11,823,216
-0.15(-1.55%)
Jul 16, 2012
9.559
9.779
9.462
9.656
8,168,343
+0.13(+1.39%)
Jul 13, 2012
9.471
9.577
9.418
9.524
6,028,075
+0.06(+0.65%)
Jul 12, 2012
9.445
9.673
9.401
9.462
11,122,344
-0.30(-3.07%)
Jul 11, 2012
9.453
9.814
9.436
9.761
12,901,147
+0.33(+3.45%)
Jul 10, 2012
9.594
9.647
9.242
9.436
15,695,853
-0.17(-1.74%)
Jul 09, 2012
9.744
9.788
9.480
9.603
8,046,043
-0.08(-0.82%)
Jul 06, 2012
9.357
9.735
9.304
9.682
10,792,190
+0.33(+3.48%)
Jul 05, 2012
9.427
9.497
9.279
9.357
9,661,426
-0.11(-1.21%)
Jul 03, 2012
9.726
9.726
9.418
9.471
6,910,466
-0.32(-3.24%)
Jul 02, 2012
9.638
9.902
9.638
9.788
9,050,680
+0.15(+1.55%)
Jun 29, 2012
9.867
9.920
9.612
9.638
12,949,804
-0.18(-1.88%)
Jun 28, 2012
9.770
9.841
9.436
9.823
10,960,548
+0.08(+0.81%)
Jun 27, 2012
9.770
10.02
9.528
9.744
13,812,105
-0.06(-0.63%)
Jun 26, 2012
9.216
9.885
9.163
9.805
24,775,206
+0.55(+5.89%)
Jun 25, 2012
9.682
9.717
9.180
9.260
14,588,133
-0.46(-4.71%)
Jun 22, 2012
9.841
9.964
9.656
9.717
9,587,834
-0.17(-1.69%)
Jun 21, 2012
9.867
9.973
9.665
9.885
19,932,164
+0.02(+0.18%)
Jun 20, 2012
9.541
9.867
9.436
9.867
14,996,846
+0.26(+2.75%)
Jun 19, 2012
9.330
9.647
9.312
9.603
9,103,196
+0.25(+2.63%)
Jun 18, 2012
9.022
9.357
8.943
9.357
10,757,207
+0.33(+3.61%)
Jun 15, 2012
9.128
9.216
8.864
9.031
9,278,278
-0.17(-1.82%)
Jun 14, 2012
9.066
9.418
9.031
9.198
9,789,284
+0.14(+1.55%)
Jun 13, 2012
8.943
9.286
8.802
9.057
19,002,976
+0.22(+2.49%)
Jun 12, 2012
9.013
9.189
8.802
8.837
14,545,935
-0.11(-1.28%)
Jun 11, 2012
9.312
9.321
8.934
8.952
13,053,516
-0.18(-2.02%)
Jun 08, 2012
8.855
9.251
8.705
9.136
22,761,722
+0.09(+0.97%)
Jun 07, 2012
9.401
9.568
9.048
9.048
17,946,200
-0.29(-3.11%)
Jun 06, 2012
9.418
9.497
9.198
9.339
16,804,974
+0.03(+0.28%)
Jun 05, 2012
9.110
9.357
9.101
9.312
12,741,807
+0.35(+3.93%)
Jun 04, 2012
10.01
10.02
8.899
8.960
33,717,412
-1.17(-11.56%)
Jun 01, 2012
10.58
10.60
10.06
10.13
19,943,404
-0.52(-4.88%)
May 31, 2012
10.43
10.78
10.22
10.65
23,677,794
+0.31(+2.98%)
May 30, 2012
10.30
10.56
10.24
10.34
15,682,303
-0.04(-0.42%)
May 29, 2012
10.11
10.41
10.01
10.39
21,226,410
+0.38(+3.78%)
May 25, 2012
9.955
10.17
9.876
10.01
13,176,329
+0.09(+0.89%)
May 24, 2012
9.594
10.16
9.577
9.920
22,017,100
+0.47(+4.93%)
May 23, 2012
9.260
9.462
9.022
9.453
10,359,917
+0.18(+1.90%)
May 22, 2012
9.401
9.506
9.216
9.277
14,610,685
-0.04(-0.38%)
May 21, 2012
8.934
9.348
8.934
9.312
16,107,116
+0.39(+4.34%)
May 18, 2012
9.180
9.189
8.828
8.925
21,581,654
-0.24(-2.59%)
May 17, 2012
9.981
9.990
9.084
9.163
23,565,660
-0.86(-8.60%)
May 16, 2012
9.885
10.13
9.885
10.03
10,761,120
+0.19(+1.97%)
May 15, 2012
10.03
10.08
9.770
9.832
11,015,125
-0.23(-2.27%)
May 14, 2012
10.02
10.19
9.955
10.06
18,072,890
+0.05(+0.53%)
May 11, 2012
9.656
10.05
9.638
10.01
8,905,907
+0.30(+3.08%)
May 10, 2012
9.682
9.814
9.638
9.709
10,080,545
+0.11(+1.10%)
May 09, 2012
9.744
9.761
9.541
9.603
13,221,174
-0.23(-2.33%)
May 08, 2012
9.770
9.885
9.673
9.832
13,358,193
+0.00(+0.00%)
May 07, 2012
9.682
9.902
9.638
9.832
13,261,620
+0.15(+1.55%)
May 04, 2012
9.726
9.858
9.594
9.682
17,257,480
+0.04(+0.36%)
May 03, 2012
9.515
9.797
9.515
9.647
9,629,824
+0.08(+0.83%)
May 02, 2012
9.656
9.717
9.471
9.568
8,756,266
-0.16(-1.63%)
May 01, 2012
9.805
9.981
9.665
9.726
15,595,027
+0.08(+0.82%)
Apr 30, 2012
9.480
9.788
9.436
9.647
14,951,508
+0.12(+1.29%)
Apr 27, 2012
9.145
9.550
9.066
9.524
11,334,228
+0.37(+4.04%)
Apr 26, 2012
9.260
9.365
9.022
9.154
9,434,481
-0.07(-0.76%)
Apr 25, 2012
9.207
9.436
9.022
9.224
13,892,762
+0.00(+0.00%)
Apr 24, 2012
9.154
9.348
9.145
9.224
11,113,751
+0.08(+0.87%)
Apr 23, 2012
9.268
9.347
9.066
9.145
10,922,184
-0.32(-3.35%)
Apr 20, 2012
9.550
9.629
9.295
9.462
13,857,779
-0.06(-0.65%)
Apr 19, 2012
9.295
9.709
9.136
9.524
25,744,402
+0.26(+2.75%)
Apr 18, 2012
9.172
9.339
9.145
9.268
11,565,749
+0.08(+0.86%)
Apr 17, 2012
9.110
9.224
8.969
9.189
13,957,236
+0.17(+1.85%)
Apr 16, 2012
8.934
9.207
8.872
9.022
17,220,910
+0.11(+1.18%)
Apr 13, 2012
8.987
9.031
8.872
8.916
7,960,781
-0.11(-1.27%)
Apr 12, 2012
8.784
9.233
8.784
9.031
12,287,681
+0.31(+3.53%)
Apr 11, 2012
8.749
8.872
8.657
8.723
7,862,668
+0.09(+1.02%)
Apr 10, 2012
9.031
9.119
8.604
8.635
10,909,932
-0.42(-4.66%)
Apr 09, 2012
9.066
9.154
8.934
9.057
6,592,713
-0.07(-0.77%)
Apr 05, 2012
9.154
9.365
9.057
9.128
9,607,246
-0.10(-1.05%)
Apr 04, 2012
9.022
9.348
8.978
9.224
14,024,539
+0.14(+1.55%)
Apr 03, 2012
8.872
9.312
8.864
9.084
19,000,972
+0.27(+3.10%)
Apr 02, 2012
8.696
8.872
8.626
8.811
11,987,808
+0.08(+0.96%)
Mar 30, 2012
8.820
8.820
8.564
8.727
13,467,461
-0.14(-1.54%)
Mar 29, 2012
8.811
8.899
8.591
8.864
13,054,348
+0.06(+0.70%)
Mar 28, 2012
8.688
9.048
8.679
8.802
19,628,030
+0.17(+1.94%)
Mar 27, 2012
8.670
8.732
8.556
8.635
9,666,499
-0.06(-0.71%)
Mar 26, 2012
8.520
8.714
8.388
8.696
11,442,420
+0.23(+2.70%)
Mar 23, 2012
8.371
8.529
8.318
8.468
10,508,582
+0.08(+0.94%)
Mar 22, 2012
8.564
8.767
8.327
8.388
17,026,418
-0.18(-2.16%)
Mar 21, 2012
8.432
8.740
8.318
8.573
23,885,260
+0.18(+2.20%)
Mar 20, 2012
8.388
8.476
8.195
8.388
11,226,735
+0.19(+2.36%)
Mar 19, 2012
8.142
8.283
8.071
8.195
11,153,719
+0.09(+1.09%)
Mar 16, 2012
8.503
8.529
8.107
8.107
16,742,824
-0.37(-4.36%)
Mar 15, 2012
8.177
8.652
8.142
8.476
25,531,568
+0.29(+3.55%)
Mar 14, 2012
8.186
8.195
7.983
8.186
14,406,594
-0.01(-0.11%)
Mar 13, 2012
8.256
8.274
8.041
8.195
18,626,000
+0.11(+1.31%)
Mar 12, 2012
8.274
8.388
8.085
8.089
12,764,887
-0.16(-1.92%)
Mar 09, 2012
8.450
8.450
8.221
8.247
11,536,982
-0.09(-1.06%)
Mar 08, 2012
8.195
8.415
8.133
8.335
11,462,750
+0.09(+1.07%)
Mar 07, 2012
8.265
8.450
8.221
8.247
7,951,036
+0.01(+0.11%)
Mar 06, 2012
8.388
8.644
8.177
8.239
11,542,762
-0.27(-3.21%)
Mar 05, 2012
8.547
8.582
8.327
8.512
13,600,543
-0.09(-1.02%)
Mar 02, 2012
8.512
8.881
8.468
8.600
17,291,486
+0.11(+1.35%)
Mar 01, 2012
8.626
8.740
8.441
8.485
12,267,964
-0.15(-1.73%)
Feb 29, 2012
8.670
8.864
8.582
8.635
10,804,442
-0.08(-0.91%)
Feb 28, 2012
8.512
8.732
8.445
8.714
13,804,129
+0.21(+2.48%)
Feb 27, 2012
8.424
8.573
8.274
8.503
11,720,769
+0.11(+1.36%)
Feb 24, 2012
8.573
8.679
8.353
8.388
10,697,601
-0.14(-1.65%)
Feb 23, 2012
8.820
8.837
8.424
8.529
12,437,885
-0.21(-2.42%)
Feb 22, 2012
8.802
8.987
8.740
8.740
10,635,031
-0.11(-1.19%)
Feb 21, 2012
9.533
9.533
8.424
8.846
30,340,626
-0.69(-7.20%)
Feb 17, 2012
9.682
9.726
9.401
9.533
8,647,947
-0.09(-0.91%)
Feb 16, 2012
9.506
9.669
9.392
9.621
11,766,217
+0.09(+0.92%)
Feb 15, 2012
9.629
9.753
9.453
9.533
9,747,314
-0.10(-1.01%)
Feb 14, 2012
9.770
9.814
9.524
9.629
10,721,888
-0.18(-1.88%)
Feb 13, 2012
9.629
9.893
9.603
9.814
8,624,284
+0.23(+2.39%)
Feb 10, 2012
9.621
9.814
9.515
9.585
9,292,304
-0.20(-2.07%)
Feb 09, 2012
9.682
9.814
9.489
9.788
9,985,821
+0.11(+1.18%)
Feb 08, 2012
9.603
9.717
9.418
9.673
8,889,802
+0.02(+0.18%)
Feb 07, 2012
9.709
9.893
9.621
9.656
9,173,302
-0.02(-0.18%)
Feb 06, 2012
9.911
9.929
9.612
9.673
10,827,254
-0.27(-2.74%)
Feb 03, 2012
9.902
10.19
9.902
9.946
17,248,336
+0.18(+1.80%)
Feb 02, 2012
9.594
9.832
9.524
9.770
12,127,803
+0.18(+1.83%)
Feb 01, 2012
9.401
9.691
9.339
9.594
13,067,519
+0.31(+3.32%)
Jan 31, 2012
9.480
9.506
9.066
9.286
16,500,745
-0.19(-2.04%)
Jan 30, 2012
9.172
9.576
9.040
9.480
17,436,210
+0.33(+3.66%)
Jan 27, 2012
8.872
9.312
8.811
9.145
14,590,079
+0.19(+2.16%)
Jan 26, 2012
9.048
9.282
8.899
8.952
36,042,888
+0.18(+2.11%)
Jan 25, 2012
8.732
9.066
8.732
8.767
46,957,740
+0.51(+6.18%)
Jan 24, 2012
8.177
8.353
8.089
8.256
14,438,844
+0.08(+0.97%)
Jan 23, 2012
8.291
8.415
8.177
8.177
17,435,266
-0.11(-1.28%)
Jan 20, 2012
8.186
8.357
8.142
8.283
8,912,288
+0.07(+0.86%)
Jan 19, 2012
7.869
8.335
7.851
8.212
16,274,852
+0.36(+4.60%)
Jan 18, 2012
7.737
8.027
7.596
7.851
16,004,045
+0.17(+2.18%)
Jan 17, 2012
7.807
7.843
7.623
7.684
7,818,111
-0.11(-1.36%)
Jan 13, 2012
7.658
7.931
7.587
7.790
11,506,941
-0.02(-0.23%)
Jan 12, 2012
7.570
7.904
7.455
7.807
14,646,414
+0.23(+3.02%)
Jan 11, 2012
7.341
7.587
7.235
7.579
7,722,133
+0.30(+4.11%)
Jan 10, 2012
7.350
7.385
7.156
7.279
7,875,635
-0.01(-0.12%)
Jan 09, 2012
7.341
7.482
7.270
7.288
10,242,770
-0.04(-0.48%)
Jan 06, 2012
7.270
7.420
7.253
7.323
7,593,848
-0.01(-0.12%)
Jan 05, 2012
7.068
7.350
6.927
7.332
11,940,256
+0.28(+3.99%)
Jan 04, 2012
7.068
7.165
6.892
7.050
8,421,799
-0.07(-0.99%)
Dec 30, 2011
7.094
7.174
7.050
7.121
4,179,201
+0.00(+0.00%)
Dec 29, 2011
7.103
7.226
7.086
7.121
5,210,787
-0.03(-0.37%)
Dec 28, 2011
7.182
7.218
7.059
7.147
6,386,858
-0.05(-0.73%)
Dec 27, 2011
7.270
7.394
7.112
7.200
6,320,530
-0.13(-1.80%)
Dec 23, 2011
7.288
7.332
7.094
7.332
11,414,119
-0.12(-1.65%)
Dec 21, 2011
7.517
7.755
7.420
7.455
10,909,707
-0.14(-1.85%)
Dec 20, 2011
7.596
7.684
7.526
7.596
8,504,711
+0.11(+1.41%)
Dec 19, 2011
7.966
8.010
7.446
7.490
15,321,026
-0.45(-5.65%)
Dec 16, 2011
7.658
8.036
7.658
7.939
25,272,628
+0.38(+5.01%)
Dec 15, 2011
7.350
7.781
7.297
7.561
25,953,968
+0.39(+5.40%)
Dec 14, 2011
7.218
7.350
7.050
7.174
17,201,032
+0.14(+2.00%)
Dec 13, 2011
7.508
7.543
6.980
7.033
13,349,201
-0.45(-6.00%)
Dec 12, 2011
7.350
7.614
7.306
7.482
9,286,197
+0.00(+0.00%)
Dec 09, 2011
7.262
7.614
7.244
7.482
10,470,791
+0.28(+3.91%)
Dec 08, 2011
7.411
7.570
7.116
7.200
12,245,952
-0.33(-4.44%)
Dec 07, 2011
7.385
7.614
7.358
7.535
11,448,693
+0.08(+1.06%)
Dec 06, 2011
7.526
7.627
7.394
7.455
13,460,206
-0.12(-1.63%)
Dec 05, 2011
7.535
7.675
7.490
7.579
15,497,115
+0.18(+2.38%)
Dec 02, 2011
7.543
7.614
7.350
7.402
14,565,527
-0.10(-1.29%)
Dec 01, 2011
7.077
7.587
7.068
7.499
17,771,560
+0.35(+4.93%)
Nov 30, 2011
6.672
7.226
6.610
7.147
31,884,028
+0.28(+4.10%)
Nov 29, 2011
6.601
6.954
6.584
6.866
20,031,780
+0.33(+4.98%)
Nov 28, 2011
6.513
6.610
6.425
6.540
9,482,204
+0.27(+4.35%)
Nov 25, 2011
6.232
6.425
6.232
6.267
3,351,342
+0.00(+0.00%)
Nov 23, 2011
6.337
6.469
6.267
6.267
14,193,306
-0.14(-2.20%)
Nov 22, 2011
6.390
6.513
6.320
6.408
11,488,825
+0.06(+0.97%)
Nov 21, 2011
6.337
6.408
6.232
6.346
8,402,390
-0.13(-2.04%)
Nov 18, 2011
6.452
6.487
6.386
6.478
13,001,474
+0.07(+1.10%)
Nov 17, 2011
6.681
6.742
6.293
6.408
16,804,130
-0.26(-3.96%)
Nov 16, 2011
6.980
6.998
6.659
6.672
11,012,055
-0.37(-5.25%)
Nov 15, 2011
7.094
7.121
6.927
7.042
14,512,324
-0.05(-0.74%)
Nov 14, 2011
7.059
7.358
7.024
7.094
17,986,190
+0.10(+1.38%)
Nov 11, 2011
6.822
7.046
6.734
6.998
10,776,832
+0.29(+4.33%)
Nov 10, 2011
7.059
7.121
6.601
6.707
17,655,266
-0.33(-4.75%)
Nov 09, 2011
7.077
7.174
6.998
7.042
10,353,572
-0.18(-2.44%)
Nov 08, 2011
7.297
7.358
7.059
7.218
16,889,272
-0.10(-1.32%)
Nov 07, 2011
7.367
7.420
7.209
7.314
8,788,716
-0.04(-0.48%)
Nov 04, 2011
7.288
7.367
7.174
7.350
10,702,851
+0.04(+0.60%)
Nov 03, 2011
7.402
7.402
7.050
7.306
14,812,732
+0.04(+0.61%)
Nov 02, 2011
7.394
7.477
7.218
7.262
13,500,124
-0.07(-0.96%)
Nov 01, 2011
7.218
7.420
7.138
7.332
23,682,144
-0.17(-2.23%)
Oct 31, 2011
7.402
7.508
7.358
7.499
8,933,465
+0.01(+0.12%)
Oct 28, 2011
7.526
7.596
7.438
7.490
8,755,997
-0.11(-1.50%)
Oct 27, 2011
7.746
7.790
7.473
7.605
13,439,103
+0.07(+0.93%)
Oct 26, 2011
7.587
7.614
7.367
7.535
13,484,584
+0.11(+1.42%)
Oct 25, 2011
7.614
7.640
7.314
7.429
21,963,910
-0.40(-5.17%)
Oct 24, 2011
7.658
7.904
7.572
7.834
11,271,262
+0.21(+2.77%)
Oct 21, 2011
7.711
7.746
7.411
7.623
10,598,439
-0.04(-0.46%)
Oct 20, 2011
7.446
7.658
7.358
7.658
9,232,935
+0.18(+2.35%)
Oct 19, 2011
7.614
7.662
7.358
7.482
9,200,194
-0.18(-2.41%)
Oct 18, 2011
7.385
7.746
7.341
7.667
13,023,442
+0.27(+3.69%)
Oct 17, 2011
7.614
7.693
7.297
7.394
10,715,320
-0.15(-1.98%)
Oct 14, 2011
7.702
7.746
7.438
7.543
10,510,270
-0.10(-1.27%)
Oct 13, 2011
7.323
7.693
7.235
7.640
16,812,868
+0.23(+3.09%)
Oct 12, 2011
7.226
7.526
7.218
7.411
13,320,696
+0.18(+2.56%)
Oct 11, 2011
7.015
7.358
7.015
7.226
13,919,220
+0.14(+1.99%)
Oct 10, 2011
6.971
7.138
6.945
7.086
13,859,334
+0.22(+3.21%)
Oct 07, 2011
6.954
7.103
6.769
6.866
15,707,180
+0.02(+0.26%)
Oct 06, 2011
6.813
6.892
6.747
6.848
12,740,880
+0.31(+4.71%)
Oct 05, 2011
6.434
6.628
6.320
6.540
13,951,821
+0.12(+1.92%)
Oct 04, 2011
6.012
6.417
5.880
6.417
24,972,716
+0.56(+9.62%)
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.