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
MGM Resorts International
(NY:
MGM
)
39.72
+0.79 (+2.03%)
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, 2009
12.02
12.04
11.15
11.37
42,938,596
-0.41(-3.45%)
Sep 29, 2009
11.94
12.25
11.71
11.78
24,125,164
-0.09(-0.79%)
Sep 28, 2009
12.12
12.27
11.53
11.87
29,319,334
-0.09(-0.71%)
Sep 25, 2009
11.14
12.03
11.10
11.96
42,332,208
+0.49(+4.28%)
Sep 24, 2009
12.47
12.49
10.99
11.47
72,372,000
-0.84(-6.83%)
Sep 23, 2009
13.02
13.21
12.23
12.31
42,511,052
-0.45(-3.55%)
Sep 22, 2009
12.55
12.89
12.38
12.76
34,900,456
+0.39(+3.13%)
Sep 21, 2009
12.10
12.75
12.00
12.38
37,203,820
-0.11(-0.91%)
Sep 18, 2009
12.89
12.96
12.25
12.49
48,949,152
-0.04(-0.30%)
Sep 17, 2009
12.24
12.82
11.98
12.53
88,759,760
-0.60(-4.54%)
Sep 16, 2009
13.12
13.46
11.54
13.12
141,724,368
+1.06(+8.77%)
Sep 15, 2009
11.95
12.76
11.82
12.06
71,499,496
+0.41(+3.48%)
Sep 14, 2009
11.09
11.68
11.05
11.66
56,640,204
+0.47(+4.22%)
Sep 11, 2009
11.12
11.89
10.96
11.18
106,850,952
+0.57(+5.34%)
Sep 10, 2009
9.588
10.63
9.286
10.62
68,558,544
+1.09(+11.40%)
Sep 09, 2009
8.899
9.768
8.785
9.532
60,742,544
+0.64(+7.23%)
Sep 08, 2009
8.625
8.946
8.549
8.889
45,467,980
+0.61(+7.42%)
Sep 04, 2009
7.916
8.313
7.699
8.275
35,965,920
+0.43(+5.54%)
Sep 03, 2009
7.623
7.841
7.472
7.841
16,475,059
+0.45(+6.14%)
Sep 02, 2009
7.255
7.510
7.179
7.387
16,536,440
+0.06(+0.77%)
Sep 01, 2009
7.935
8.086
7.283
7.330
30,990,242
-0.67(-8.38%)
Aug 31, 2009
8.030
8.096
7.869
8.001
19,500,534
-0.23(-2.76%)
Aug 28, 2009
8.304
8.313
8.134
8.228
16,713,665
+0.07(+0.81%)
Aug 27, 2009
8.058
8.228
7.822
8.162
17,157,952
+0.06(+0.70%)
Aug 26, 2009
8.228
8.304
8.030
8.105
17,029,058
-0.18(-2.17%)
Aug 25, 2009
8.266
8.341
8.143
8.285
18,575,410
+0.19(+2.33%)
Aug 24, 2009
8.313
8.445
8.049
8.096
23,410,532
+0.06(+0.71%)
Aug 21, 2009
8.360
8.530
8.030
8.039
35,389,440
-0.13(-1.62%)
Aug 20, 2009
8.058
8.247
7.992
8.171
15,616,046
+0.20(+2.49%)
Aug 19, 2009
7.765
8.124
7.765
7.973
17,344,786
-0.11(-1.40%)
Aug 18, 2009
7.822
8.200
7.718
8.086
24,893,790
+0.28(+3.62%)
Aug 17, 2009
7.822
7.897
7.586
7.804
29,978,692
-0.64(-7.59%)
Aug 14, 2009
8.209
8.502
8.096
8.445
33,774,596
+0.16(+1.94%)
Aug 13, 2009
8.077
8.370
7.784
8.285
36,203,076
+0.47(+6.05%)
Aug 12, 2009
7.812
8.247
7.803
7.812
31,122,228
-0.07(-0.84%)
Aug 11, 2009
8.275
8.294
7.746
7.878
26,214,286
-0.50(-5.98%)
Aug 10, 2009
8.483
9.069
8.322
8.379
45,272,932
+0.04(+0.45%)
Aug 07, 2009
7.935
8.455
7.756
8.341
40,462,148
+0.70(+9.15%)
Aug 06, 2009
8.020
8.077
7.576
7.642
27,862,692
-0.05(-0.61%)
Aug 05, 2009
7.916
8.058
7.614
7.690
27,515,168
+0.02(+0.25%)
Aug 04, 2009
7.151
8.001
7.104
7.671
61,494,084
+0.66(+9.43%)
Aug 03, 2009
6.802
7.368
6.707
7.009
48,157,340
+0.21(+3.05%)
Jul 31, 2009
6.802
6.830
6.594
6.802
28,006,088
-0.19(-2.70%)
Jul 30, 2009
6.802
7.179
6.613
6.991
31,891,624
+0.47(+7.25%)
Jul 29, 2009
6.783
6.830
6.433
6.518
24,214,238
-0.55(-7.75%)
Jul 28, 2009
7.189
7.255
6.953
7.066
17,080,872
-0.29(-3.98%)
Jul 27, 2009
7.458
7.482
7.161
7.359
27,033,478
+0.06(+0.78%)
Jul 24, 2009
6.679
7.586
6.613
7.302
1,543
+0.44(+6.47%)
Jul 23, 2009
6.660
6.934
6.386
6.858
23,711,220
+0.25(+3.71%)
Jul 22, 2009
6.150
6.735
6.131
6.613
20,013,638
+0.35(+5.58%)
Jul 21, 2009
6.754
6.754
6.121
6.263
20,731,730
-0.21(-3.21%)
Jul 20, 2009
6.159
6.547
6.055
6.471
31,226,134
+0.48(+8.04%)
Jul 17, 2009
6.169
6.169
5.951
5.989
9,865,920
-0.19(-3.06%)
Jul 16, 2009
6.027
6.301
5.762
6.178
23,254,174
+0.08(+1.24%)
Jul 15, 2009
5.847
6.150
5.734
6.103
23,083,882
+0.45(+8.03%)
Jul 14, 2009
5.507
5.762
5.366
5.649
12,881,355
+0.12(+2.22%)
Jul 13, 2009
5.422
5.526
5.347
5.526
10,471,256
+0.13(+2.45%)
Jul 10, 2009
5.394
5.432
5.243
5.394
10,034,256
-0.13(-2.39%)
Jul 09, 2009
5.309
5.668
5.158
5.526
20,861,892
+0.31(+5.98%)
Jul 08, 2009
5.744
5.744
5.045
5.215
21,732,778
-0.35(-6.28%)
Jul 07, 2009
5.441
5.791
5.318
5.564
18,797,982
+0.19(+3.52%)
Jul 06, 2009
5.460
5.602
5.224
5.375
16,706,746
-0.22(-3.89%)
Jul 02, 2009
5.659
5.706
5.592
5.592
11,153,590
-0.31(-5.28%)
Jul 01, 2009
6.065
6.140
5.904
5.904
12,625,245
-0.13(-2.19%)
Jun 30, 2009
6.263
6.282
5.970
6.036
14,467,064
-0.25(-3.91%)
Jun 29, 2009
6.424
6.471
6.206
6.282
13,266,279
-0.12(-1.92%)
Jun 26, 2009
6.414
6.438
6.131
6.405
17,318,328
+0.01(+0.15%)
Jun 25, 2009
6.263
6.424
6.216
6.395
27,125,316
+0.08(+1.20%)
Jun 24, 2009
6.018
6.452
5.951
6.320
50,849,208
+0.80(+14.55%)
Jun 23, 2009
5.621
5.744
5.205
5.517
24,376,638
-0.08(-1.35%)
Jun 22, 2009
6.065
6.074
5.564
5.592
22,062,088
-0.61(-9.89%)
Jun 19, 2009
6.112
6.282
6.027
6.206
18,242,720
+0.19(+3.14%)
Jun 18, 2009
6.121
6.206
5.857
6.018
17,589,948
-0.08(-1.24%)
Jun 17, 2009
6.301
6.329
5.838
6.093
23,140,528
-0.19(-3.01%)
Jun 16, 2009
6.282
6.584
6.140
6.282
24,983,528
+0.11(+1.84%)
Jun 15, 2009
6.575
6.603
6.140
6.169
23,443,196
-0.57(-8.42%)
Jun 12, 2009
6.679
6.754
6.339
6.735
19,062,698
+0.14(+2.15%)
Jun 11, 2009
6.726
6.820
6.556
6.594
19,964,868
-0.06(-0.85%)
Jun 10, 2009
7.000
7.009
6.565
6.650
28,442,740
-0.10(-1.54%)
Jun 09, 2009
6.858
6.896
6.698
6.754
16,698,339
-0.15(-2.19%)
Jun 08, 2009
6.896
6.981
6.802
6.905
18,423,820
-0.20(-2.79%)
Jun 05, 2009
7.302
7.321
6.905
7.104
22,558,248
-0.01(-0.13%)
Jun 04, 2009
7.161
7.274
6.839
7.113
26,771,934
+0.04(+0.53%)
Jun 03, 2009
7.349
7.349
6.943
7.076
20,374,168
-0.41(-5.43%)
Jun 02, 2009
7.812
7.841
7.340
7.482
30,823,144
-0.42(-5.26%)
Jun 01, 2009
7.321
7.935
7.217
7.897
43,175,964
+0.85(+12.06%)
May 29, 2009
6.839
7.104
6.707
7.047
30,105,114
+0.30(+4.48%)
May 28, 2009
6.991
7.076
6.565
6.745
23,814,538
-0.09(-1.38%)
May 27, 2009
7.000
7.161
6.622
6.839
45,706,764
+0.09(+1.40%)
May 26, 2009
6.934
7.302
6.688
6.745
44,011,768
-0.43(-5.93%)
May 22, 2009
7.482
7.520
6.811
7.170
38,870,996
-0.19(-2.57%)
May 21, 2009
7.510
7.718
7.227
7.359
26,111,468
-0.36(-4.65%)
May 20, 2009
8.162
8.294
7.633
7.718
31,012,850
-0.16(-2.04%)
May 19, 2009
8.370
8.568
7.841
7.878
43,249,756
-0.38(-4.58%)
May 18, 2009
7.793
8.285
7.557
8.256
55,458,324
+1.01(+13.95%)
May 15, 2009
7.548
8.030
7.113
7.246
55,627,200
-0.09(-1.16%)
May 14, 2009
7.302
8.313
6.849
7.331
144,650,976
-0.89(-10.80%)
May 13, 2009
10.23
10.40
7.860
8.219
62,146,308
-3.50(-29.84%)
May 12, 2009
12.72
13.02
10.86
11.71
24,801,178
-0.66(-5.34%)
May 11, 2009
11.58
12.72
10.96
12.38
22,827,664
+0.49(+4.13%)
May 08, 2009
11.00
12.04
10.68
11.88
21,458,036
+0.97(+8.92%)
May 07, 2009
11.73
11.79
10.34
10.91
20,797,756
-0.22(-1.95%)
May 06, 2009
12.75
13.23
10.56
11.13
48,508,856
-0.96(-7.97%)
May 05, 2009
10.45
12.85
10.16
12.09
80,872,328
+3.17(+35.59%)
May 04, 2009
7.737
8.974
7.652
8.918
35,175,624
+1.49(+20.10%)
May 01, 2009
7.878
7.973
7.179
7.425
26,676,776
-0.49(-6.21%)
Apr 30, 2009
8.275
9.390
7.463
7.916
77,126,624
+2.08(+35.60%)
Apr 29, 2009
5.762
5.933
5.668
5.838
15,108,890
+0.36(+6.55%)
Apr 28, 2009
5.016
5.857
4.950
5.479
23,249,934
+0.27(+5.26%)
Apr 27, 2009
5.479
5.574
5.167
5.205
11,988,252
-0.54(-9.38%)
Apr 24, 2009
5.517
5.933
5.441
5.744
21,950,916
+0.34(+6.29%)
Apr 23, 2009
5.356
5.706
5.196
5.403
14,703,603
+0.19(+3.62%)
Apr 22, 2009
5.167
5.545
5.016
5.215
16,022,200
+0.13(+2.60%)
Apr 21, 2009
4.421
5.139
4.251
5.082
13,459,230
+0.34(+7.17%)
Apr 20, 2009
5.611
5.611
4.723
4.742
18,356,572
-1.21(-20.32%)
Apr 17, 2009
4.827
6.471
4.544
5.951
58,902,276
+0.38(+6.78%)
Apr 16, 2009
6.339
6.414
5.479
5.574
17,185,478
-0.46(-7.67%)
Apr 15, 2009
6.537
6.792
5.762
6.036
19,520,708
-0.20(-3.18%)
Apr 14, 2009
6.282
7.151
6.131
6.235
27,060,188
+0.33(+5.60%)
Apr 13, 2009
5.659
5.980
5.309
5.904
26,387,684
+0.90(+17.92%)
Apr 09, 2009
4.638
5.035
4.468
5.007
19,191,388
+0.52(+11.58%)
Apr 08, 2009
4.487
4.704
4.185
4.487
13,344,675
+0.28(+6.74%)
Apr 07, 2009
5.111
5.337
4.090
4.204
38,258,636
-1.02(-19.53%)
Apr 06, 2009
4.676
6.329
4.582
5.224
58,799,596
+0.83(+18.92%)
Apr 03, 2009
3.212
4.412
3.051
4.393
37,843,700
+1.43(+48.09%)
Apr 02, 2009
3.117
3.429
2.655
2.966
27,994,690
+0.48(+19.39%)
Apr 01, 2009
2.305
2.484
2.211
2.484
7,283,569
+0.28(+12.88%)
Mar 31, 2009
2.418
2.418
2.154
2.201
5,528,491
-0.07(-2.92%)
Mar 30, 2009
2.645
2.692
2.163
2.267
7,818,022
-0.65(-22.33%)
Mar 26, 2009
2.928
3.004
2.664
2.919
6,534,705
+0.22(+8.04%)
Mar 25, 2009
2.928
3.023
2.598
2.702
5,918,995
-0.15(-5.30%)
Mar 24, 2009
2.749
3.023
2.626
2.853
7,108,568
-0.09(-2.89%)
Mar 23, 2009
2.758
2.976
2.749
2.938
6,021,415
+0.06(+1.97%)
Mar 20, 2009
2.957
2.995
2.607
2.881
4,300,305
-0.14(-4.54%)
Mar 19, 2009
2.957
3.051
2.721
3.018
4,921,345
+0.31(+11.32%)
Mar 18, 2009
2.740
2.985
2.418
2.711
9,231,426
-0.15(-5.28%)
Mar 17, 2009
3.136
3.287
2.834
2.862
4,373,702
-0.19(-6.19%)
Mar 16, 2009
3.316
3.590
2.711
3.051
6,021,227
-0.28(-8.50%)
Mar 13, 2009
3.269
3.618
3.165
3.335
0
+0.34(+11.36%)
Mar 12, 2009
2.626
3.080
2.541
2.995
4,100,039
+0.44(+17.41%)
Mar 11, 2009
3.023
3.070
2.466
2.551
4,635,075
-0.16(-5.92%)
Mar 10, 2009
2.286
3.013
2.229
2.711
8,255,725
+0.51(+23.18%)
Mar 09, 2009
1.918
2.343
1.880
2.201
5,781,760
+0.32(+17.09%)
Mar 06, 2009
1.767
1.899
1.710
1.880
0
+0.00(+0.00%)
Mar 05, 2009
1.937
2.097
1.776
1.880
7,851,788
-0.21(-9.95%)
Mar 04, 2009
1.889
2.522
1.785
2.088
10,494,947
-0.60(-22.46%)
Mar 02, 2009
3.165
3.165
2.626
2.692
9,705,543
-0.61(-18.57%)
Feb 27, 2009
4.005
4.015
3.146
3.306
0
-0.64(-16.27%)
Feb 26, 2009
3.996
4.298
3.779
3.949
6,279,031
+0.17(+4.50%)
Feb 25, 2009
4.034
4.062
3.571
3.779
6,542,628
-0.43(-10.11%)
Feb 24, 2009
4.147
4.440
3.845
4.204
6,804,952
+0.17(+4.22%)
Feb 23, 2009
4.336
4.582
3.779
4.034
4,571,983
+0.07(+1.67%)
Feb 20, 2009
3.779
4.204
3.713
3.968
0
+0.09(+2.44%)
Feb 19, 2009
4.487
4.619
3.873
3.873
4,893,064
-0.61(-13.68%)
Feb 18, 2009
4.714
4.714
4.383
4.487
5,244,772
-0.05(-1.04%)
Feb 17, 2009
4.629
4.799
4.459
4.534
6,487,019
-0.42(-8.40%)
Feb 13, 2009
5.489
5.489
4.818
4.950
0
-0.60(-10.73%)
Feb 12, 2009
5.366
5.545
4.929
5.545
4,964,301
+0.26(+4.82%)
Feb 11, 2009
5.470
5.564
5.016
5.290
4,654,816
+0.08(+1.45%)
Feb 10, 2009
6.074
6.093
5.167
5.215
5,018,902
-0.74(-12.38%)
Feb 09, 2009
6.433
6.433
5.904
5.951
3,804,175
-0.18(-2.93%)
Feb 06, 2009
6.027
6.254
5.857
6.131
0
+0.35(+6.05%)
Feb 05, 2009
5.668
6.254
5.366
5.781
8,150,137
+0.16(+2.86%)
Feb 04, 2009
6.452
6.518
5.611
5.621
6,687,539
-0.94(-14.39%)
Feb 03, 2009
7.453
7.557
6.188
6.565
8,196,088
-1.11(-14.51%)
Feb 02, 2009
7.586
7.831
7.123
7.680
4,218,562
+0.12(+1.63%)
Jan 30, 2009
8.190
8.455
7.463
7.557
0
-0.62(-7.62%)
Jan 29, 2009
8.691
8.691
7.992
8.181
3,200,500
-0.64(-7.28%)
Jan 28, 2009
8.955
9.107
8.464
8.823
4,421,213
+0.23(+2.64%)
Jan 27, 2009
8.937
9.022
8.266
8.596
6,860,513
-0.06(-0.66%)
Jan 26, 2009
8.795
9.182
8.521
8.653
2,373,647
-0.23(-2.55%)
Jan 23, 2009
8.634
9.258
8.313
8.880
0
+0.03(+0.32%)
Jan 22, 2009
8.634
8.974
8.171
8.852
5,005,812
+0.17(+1.96%)
Jan 21, 2009
8.861
9.154
8.408
8.681
5,290,706
+0.22(+2.57%)
Jan 20, 2009
9.437
9.447
8.058
8.464
7,161,505
-0.92(-9.77%)
Jan 16, 2009
9.938
9.938
9.296
9.381
0
+0.03(+0.30%)
Jan 15, 2009
10.03
10.12
9.210
9.352
8,002,547
-0.60(-5.98%)
Jan 14, 2009
12.30
12.30
9.796
9.947
9,326,901
-2.13(-17.67%)
Jan 13, 2009
11.71
12.43
11.35
12.08
3,822,003
+0.37(+3.15%)
Jan 12, 2009
13.17
13.17
11.57
11.71
3,472,729
-0.94(-7.39%)
Jan 09, 2009
13.57
13.69
12.46
12.65
2,804,054
-0.86(-6.36%)
Jan 08, 2009
13.32
13.68
12.81
13.51
2,801,062
-0.21(-1.51%)
Jan 07, 2009
15.02
15.02
13.35
13.72
3,806,458
-1.36(-9.02%)
Jan 06, 2009
15.45
15.96
14.93
15.08
3,997,441
-0.13(-0.87%)
Jan 05, 2009
14.45
15.53
14.17
15.21
4,130,507
+0.62(+4.27%)
Jan 02, 2009
12.89
14.70
12.89
14.59
0
+1.59(+12.21%)
Jan 01, 2009
12.15
13.23
11.90
13.00
0
+0.00(+0.00%)
Dec 31, 2008
12.15
13.23
11.90
13.00
2,836,565
+0.94(+7.84%)
Dec 30, 2008
12.19
12.23
11.82
12.05
1,357,525
+0.02(+0.16%)
Dec 29, 2008
12.29
12.29
11.71
12.04
1,432,948
-0.25(-2.00%)
Dec 26, 2008
11.96
12.28
11.71
12.28
0
+0.14(+1.17%)
Dec 24, 2008
12.05
12.18
11.81
12.14
655,321
+0.09(+0.78%)
Dec 23, 2008
12.12
12.42
11.82
12.04
1,425,830
-0.10(-0.86%)
Dec 22, 2008
13.06
13.06
11.92
12.15
2,050,246
-0.60(-4.74%)
Dec 19, 2008
12.93
13.18
12.34
12.75
2,796,107
-0.04(-0.30%)
Dec 18, 2008
13.18
13.61
12.04
12.79
3,832,558
-0.29(-2.24%)
Dec 17, 2008
12.34
13.89
11.81
13.08
5,702,019
+0.35(+2.74%)
Dec 16, 2008
11.04
12.73
10.53
12.73
7,467,317
+1.87(+17.22%)
Dec 15, 2008
11.67
12.52
10.62
10.86
11,263,203
+0.77(+7.58%)
Dec 12, 2008
9.456
10.10
9.324
10.10
0
+0.34(+3.49%)
Dec 11, 2008
10.17
10.77
9.617
9.758
3,542,280
-0.68(-6.52%)
Dec 10, 2008
10.53
10.67
10.16
10.44
2,475,146
-0.03(-0.27%)
Dec 09, 2008
10.58
11.14
10.30
10.47
3,876,674
-0.21(-1.95%)
Dec 08, 2008
10.58
11.20
10.18
10.67
5,077,064
+0.59(+5.81%)
Dec 05, 2008
9.484
10.11
9.239
10.09
0
+0.47(+4.91%)
Dec 04, 2008
10.15
10.63
9.466
9.617
2,865,679
-0.80(-7.71%)
Dec 03, 2008
10.50
11.13
9.456
10.42
5,177,024
+0.03(+0.27%)
Dec 02, 2008
10.30
10.51
9.447
10.39
2,694,923
+0.39(+3.87%)
Dec 01, 2008
10.77
11.01
9.447
10.00
2,661,396
-1.31(-11.60%)
Nov 28, 2008
11.80
11.80
10.91
11.32
1,520,420
+0.18(+1.61%)
Nov 26, 2008
10.76
11.81
10.40
11.14
3,797,484
+0.33(+3.06%)
Nov 25, 2008
10.87
11.32
10.56
10.81
4,297,972
+0.34(+3.25%)
Nov 24, 2008
9.258
10.67
8.843
10.47
4,144,184
+1.62(+18.38%)
Nov 21, 2008
8.795
9.447
7.793
8.842
4,145,338
+0.54(+6.48%)
Nov 20, 2008
9.399
9.456
7.557
8.304
5,313,824
-1.33(-13.82%)
Nov 19, 2008
10.38
10.39
9.258
9.636
3,894,407
-0.43(-4.23%)
Nov 18, 2008
10.37
10.37
9.277
10.06
3,870,322
+0.07(+0.66%)
Nov 17, 2008
9.985
10.39
9.541
9.995
3,697,228
+0.12(+1.24%)
Nov 14, 2008
9.777
10.77
9.541
9.872
0
-0.30(-2.97%)
Nov 13, 2008
9.541
10.29
8.596
10.17
4,645,022
+0.73(+7.70%)
Nov 12, 2008
10.36
10.46
9.305
9.447
4,881,443
-1.28(-11.97%)
Nov 11, 2008
11.52
11.80
9.692
10.73
5,406,966
-1.23(-10.27%)
Nov 10, 2008
12.66
12.66
10.88
11.96
3,164,958
+0.32(+2.76%)
Nov 07, 2008
12.59
12.93
11.12
11.64
0
-0.94(-7.44%)
Nov 06, 2008
13.23
15.02
12.19
12.57
6,910,869
-2.53(-16.76%)
Nov 05, 2008
13.53
15.20
13.26
15.11
4,315,878
+1.11(+7.97%)
Nov 04, 2008
15.25
15.25
13.42
13.99
3,932,905
-0.60(-4.08%)
Nov 03, 2008
16.31
16.32
13.76
14.59
4,929,100
-0.96(-6.20%)
Oct 31, 2008
15.47
16.34
13.69
15.55
0
+1.03(+7.09%)
Oct 30, 2008
14.11
15.73
13.80
14.52
9,517,648
+1.53(+11.78%)
Oct 29, 2008
10.58
14.41
10.14
12.99
22,490,538
+3.23(+33.11%)
Oct 28, 2008
10.00
10.12
8.417
9.758
8,741,797
+0.26(+2.79%)
Oct 27, 2008
10.65
10.65
9.173
9.494
6,043,809
-1.09(-10.27%)
Oct 24, 2008
8.445
10.92
8.417
10.58
0
+0.33(+3.23%)
Oct 23, 2008
11.46
11.46
9.210
10.25
10,238,185
-1.50(-12.78%)
Oct 22, 2008
13.58
13.70
11.11
11.75
7,577,686
-1.86(-13.67%)
Oct 21, 2008
14.06
14.88
13.25
13.61
5,955,797
+0.55(+4.19%)
Oct 20, 2008
15.10
15.10
12.89
13.06
4,209,384
-1.11(-7.80%)
Oct 17, 2008
13.67
14.83
13.25
14.17
0
+0.57(+4.17%)
Oct 16, 2008
14.47
14.64
11.96
13.60
6,621,509
-0.55(-3.87%)
Oct 15, 2008
16.71
17.06
13.55
14.15
3,200,071
-2.29(-13.91%)
Oct 14, 2008
18.28
18.70
15.63
16.44
3,872,795
-1.42(-7.94%)
Oct 13, 2008
17.25
18.61
16.58
17.85
3,978,838
+1.98(+12.50%)
Oct 10, 2008
14.73
15.90
11.34
15.87
0
+0.51(+3.32%)
Oct 09, 2008
18.76
18.76
14.08
15.36
3,884,561
-1.41(-8.39%)
Oct 08, 2008
15.21
17.99
15.21
16.77
5,316,044
+0.71(+4.41%)
Oct 07, 2008
18.45
18.82
15.72
16.06
5,195,463
-1.89(-10.53%)
Oct 06, 2008
19.07
19.36
16.07
17.95
10,610,966
-1.89(-9.52%)
Oct 03, 2008
22.85
22.85
19.16
19.84
0
-2.42(-10.87%)
Oct 02, 2008
24.74
24.80
21.67
22.26
5,018,139
-3.05(-12.06%)
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.