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
Arbor Realty Trust
(NY:
ABR
)
13.38
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 28, 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, 2007
6.262
6.278
6.007
6.023
392,381
-0.19(-3.13%)
Sep 27, 2007
6.198
6.309
6.198
6.217
562,696
+0.07(+1.09%)
Sep 26, 2007
6.214
6.236
6.032
6.150
494,005
+0.01(+0.16%)
Sep 25, 2007
6.217
6.227
6.096
6.141
345,019
-0.14(-2.18%)
Sep 24, 2007
6.392
6.408
6.204
6.278
617,272
-0.10(-1.55%)
Sep 21, 2007
6.549
6.584
6.361
6.376
735,206
-0.19(-2.91%)
Sep 20, 2007
6.832
6.887
6.485
6.568
489,301
-0.24(-3.56%)
Sep 19, 2007
6.641
7.005
6.606
6.810
1,215,411
+0.26(+4.04%)
Sep 18, 2007
6.278
6.613
6.092
6.545
952,255
+0.33(+5.23%)
Sep 17, 2007
6.361
6.361
6.070
6.220
616,331
-0.13(-2.11%)
Sep 14, 2007
6.115
6.364
5.611
6.354
612,880
+0.24(+3.91%)
Sep 13, 2007
6.019
6.211
5.984
6.115
276,956
+0.13(+2.18%)
Sep 12, 2007
5.933
6.112
5.933
5.984
325,259
+0.01(+0.11%)
Sep 11, 2007
5.783
5.991
5.745
5.978
735,519
+0.19(+3.36%)
Sep 10, 2007
5.975
6.038
5.742
5.783
577,438
-0.18(-3.05%)
Sep 07, 2007
6.061
6.067
5.799
5.965
656,478
-0.15(-2.40%)
Sep 06, 2007
6.262
6.265
6.090
6.112
483,027
-0.15(-2.39%)
Sep 05, 2007
6.491
6.510
6.249
6.262
788,841
-0.24(-3.63%)
Sep 04, 2007
6.412
6.596
6.361
6.498
526,625
+0.11(+1.80%)
Aug 31, 2007
6.239
6.399
6.160
6.383
837,457
+0.31(+5.09%)
Aug 30, 2007
6.045
6.090
5.959
6.074
733,951
+0.03(+0.47%)
Aug 29, 2007
5.978
6.105
5.901
6.045
597,511
+0.11(+1.88%)
Aug 28, 2007
6.182
6.211
5.930
5.933
297,971
-0.28(-4.47%)
Aug 27, 2007
6.217
6.217
6.118
6.211
518,470
-0.03(-0.41%)
Aug 24, 2007
6.370
6.370
6.115
6.236
897,679
-0.11(-1.81%)
Aug 23, 2007
6.463
6.533
6.322
6.351
782,568
+0.05(+0.81%)
Aug 22, 2007
6.054
6.501
6.016
6.300
1,555,726
+0.32(+5.39%)
Aug 21, 2007
6.137
6.137
5.940
5.978
968,251
-0.11(-1.88%)
Aug 20, 2007
6.061
6.265
6.061
6.093
784,136
+0.01(+0.21%)
Aug 17, 2007
6.102
6.727
5.930
6.080
1,854,011
+0.22(+3.75%)
Aug 16, 2007
5.213
5.876
5.117
5.860
3,743,780
+0.49(+9.08%)
Aug 15, 2007
5.034
5.570
4.435
5.372
4,247,509
-0.19(-3.38%)
Aug 14, 2007
5.819
5.876
5.503
5.560
1,513,696
-0.25(-4.23%)
Aug 13, 2007
5.694
5.959
5.662
5.806
1,500,836
-0.08(-1.41%)
Aug 10, 2007
6.144
6.437
5.816
5.889
1,839,270
-0.21(-3.40%)
Aug 09, 2007
6.332
6.536
5.949
6.096
2,043,459
-0.24(-3.73%)
Aug 08, 2007
6.137
7.040
5.825
6.332
2,473,793
+0.33(+5.47%)
Aug 07, 2007
6.121
6.227
5.962
6.003
1,266,850
-0.12(-1.93%)
Aug 06, 2007
6.160
6.185
5.659
6.121
2,041,577
+0.08(+1.27%)
Aug 03, 2007
6.233
6.396
6.042
6.045
2,440,546
-0.27(-4.34%)
Aug 02, 2007
5.905
6.351
5.905
6.319
1,939,012
+0.41(+7.02%)
Aug 01, 2007
6.137
6.201
5.343
5.905
4,364,189
-0.39(-6.23%)
Jul 31, 2007
6.775
6.906
6.297
6.297
1,832,997
-0.40(-5.95%)
Jul 30, 2007
6.957
6.957
6.549
6.695
1,252,108
-0.24(-3.49%)
Jul 27, 2007
7.030
7.221
6.915
6.938
807,660
-0.10(-1.45%)
Jul 26, 2007
7.196
7.205
6.874
7.040
1,355,614
-0.17(-2.39%)
Jul 25, 2007
7.429
7.547
7.135
7.212
2,449,641
-0.27(-3.58%)
Jul 24, 2007
7.588
7.703
7.429
7.480
802,328
-0.18(-2.33%)
Jul 23, 2007
7.779
7.862
7.553
7.658
738,970
-0.08(-1.07%)
Jul 20, 2007
7.945
7.945
7.668
7.741
626,681
-0.20(-2.49%)
Jul 19, 2007
7.980
8.022
7.929
7.939
480,518
-0.02(-0.24%)
Jul 18, 2007
7.964
7.974
7.779
7.958
581,829
-0.08(-0.95%)
Jul 17, 2007
8.031
8.152
8.006
8.034
981,111
-0.01(-0.12%)
Jul 16, 2007
8.041
8.162
8.028
8.044
257,196
-0.01(-0.08%)
Jul 13, 2007
8.069
8.092
7.993
8.050
429,079
-0.05(-0.59%)
Jul 12, 2007
8.034
8.187
7.948
8.098
471,109
+0.14(+1.80%)
Jul 11, 2007
8.034
8.069
7.907
7.955
331,846
-0.10(-1.19%)
Jul 10, 2007
8.251
8.270
8.050
8.050
604,725
-0.22(-2.66%)
Jul 09, 2007
8.312
8.391
8.245
8.270
709,800
-0.04(-0.50%)
Jul 06, 2007
8.391
8.391
8.305
8.312
248,100
+0.00(+0.04%)
Jul 05, 2007
8.366
8.404
8.261
8.309
946,609
-0.06(-0.72%)
Jul 03, 2007
8.398
8.398
8.273
8.369
205,443
-0.05(-0.57%)
Jul 02, 2007
8.242
8.442
8.152
8.417
449,780
+0.19(+2.29%)
Jun 29, 2007
8.414
8.414
8.226
8.229
520,666
-0.14(-1.68%)
Jun 28, 2007
8.360
8.442
8.309
8.369
680,630
-0.00(-0.04%)
Jun 27, 2007
8.200
8.385
8.197
8.372
280,720
+0.12(+1.43%)
Jun 26, 2007
8.222
8.289
8.140
8.254
428,138
+0.04(+0.50%)
Jun 25, 2007
8.334
8.375
8.203
8.213
719,209
-0.12(-1.45%)
Jun 22, 2007
8.245
8.414
8.213
8.334
931,553
+0.05(+0.58%)
Jun 21, 2007
8.481
8.573
8.101
8.286
1,165,540
-0.27(-3.17%)
Jun 20, 2007
8.835
8.841
8.541
8.557
537,603
-0.27(-3.03%)
Jun 19, 2007
8.768
8.828
8.720
8.825
245,277
+0.04(+0.47%)
Jun 18, 2007
8.819
8.863
8.733
8.784
414,023
-0.03(-0.29%)
Jun 15, 2007
8.799
8.809
8.723
8.809
2,971,249
+0.14(+1.58%)
Jun 14, 2007
8.688
8.764
8.662
8.672
308,636
-0.03(-0.29%)
Jun 13, 2007
8.672
8.764
8.643
8.697
289,503
+0.04(+0.52%)
Jun 12, 2007
8.742
8.784
8.589
8.653
540,740
-0.15(-1.70%)
Jun 11, 2007
8.819
8.851
8.723
8.803
362,584
-0.03(-0.32%)
Jun 08, 2007
8.774
8.841
8.761
8.831
387,363
+0.05(+0.54%)
Jun 07, 2007
8.815
8.847
8.784
8.784
2,275,563
-0.36(-3.97%)
Jun 06, 2007
9.032
9.157
8.944
9.147
627,622
+0.08(+0.91%)
Jun 05, 2007
9.198
9.252
9.026
9.064
461,072
-0.20(-2.13%)
Jun 04, 2007
9.195
9.313
9.160
9.262
505,924
+0.06(+0.69%)
Jun 01, 2007
9.070
9.236
9.019
9.198
321,809
+0.11(+1.26%)
May 31, 2007
9.294
9.326
9.083
9.083
283,543
-0.10(-1.08%)
May 30, 2007
8.956
9.335
8.880
9.182
710,427
+0.18(+2.06%)
May 29, 2007
8.981
9.029
8.886
8.997
1,098,731
+0.10(+1.07%)
May 25, 2007
8.927
8.994
8.815
8.902
185,997
-0.01(-0.07%)
May 24, 2007
9.074
9.128
8.838
8.908
350,665
-0.14(-1.55%)
May 23, 2007
9.099
9.239
9.026
9.048
224,890
+0.03(+0.32%)
May 22, 2007
8.991
9.058
8.927
9.019
383,285
+0.04(+0.46%)
May 21, 2007
8.704
9.055
8.704
8.978
404,956
+0.19(+2.21%)
May 18, 2007
8.844
8.844
8.484
8.784
1,046,665
-0.05(-0.58%)
May 17, 2007
9.070
9.118
8.815
8.835
319,927
-0.27(-2.94%)
May 16, 2007
8.882
9.115
8.882
9.102
312,086
+0.16(+1.78%)
May 15, 2007
9.214
9.341
8.943
8.943
380,776
-0.25(-2.71%)
May 14, 2007
9.405
9.405
9.147
9.192
363,839
-0.34(-3.61%)
May 11, 2007
9.479
9.565
9.421
9.536
417,787
+0.12(+1.32%)
May 10, 2007
9.539
9.549
9.361
9.412
506,552
-0.16(-1.63%)
May 09, 2007
9.396
9.568
9.356
9.568
410,260
+0.07(+0.77%)
May 08, 2007
9.644
9.810
9.396
9.495
397,713
-0.22(-2.30%)
May 07, 2007
9.836
9.954
9.667
9.718
369,798
-0.07(-0.75%)
May 04, 2007
9.769
9.842
9.722
9.791
215,480
-0.07(-0.74%)
May 03, 2007
9.880
9.947
9.817
9.864
214,539
-0.02(-0.16%)
May 02, 2007
9.842
9.963
9.804
9.880
134,871
+0.03(+0.29%)
May 01, 2007
9.896
10.07
9.778
9.852
250,609
+0.04(+0.36%)
Apr 30, 2007
10.08
10.18
9.794
9.817
312,086
-0.27(-2.66%)
Apr 27, 2007
10.11
10.19
10.01
10.08
146,790
-0.03(-0.28%)
Apr 26, 2007
10.06
10.24
10.00
10.11
284,171
+0.04(+0.44%)
Apr 25, 2007
10.13
10.18
10.04
10.07
91,900
+0.01(+0.06%)
Apr 24, 2007
10.22
10.22
10.04
10.06
223,635
-0.14(-1.41%)
Apr 23, 2007
10.09
10.22
10.09
10.21
154,004
+0.05(+0.50%)
Apr 20, 2007
10.20
10.22
10.12
10.15
232,418
+0.08(+0.79%)
Apr 19, 2007
9.986
10.12
9.944
10.07
290,130
+0.06(+0.64%)
Apr 18, 2007
10.13
10.22
9.989
10.01
262,842
-0.12(-1.23%)
Apr 17, 2007
10.07
10.20
10.02
10.14
320,554
+0.17(+1.66%)
Apr 16, 2007
9.941
10.01
9.934
9.970
281,034
+0.09(+0.94%)
Apr 13, 2007
9.743
9.934
9.727
9.877
292,326
+0.13(+1.31%)
Apr 12, 2007
9.660
9.766
9.498
9.750
133,616
+0.05(+0.53%)
Apr 11, 2007
9.817
9.912
9.632
9.699
208,580
-0.09(-0.88%)
Apr 10, 2007
9.648
9.804
9.628
9.785
545,758
+0.16(+1.62%)
Apr 09, 2007
9.546
9.648
9.456
9.628
594,375
+0.08(+0.87%)
Apr 05, 2007
9.523
9.586
9.523
9.546
142,399
+0.04(+0.47%)
Apr 04, 2007
9.517
9.561
9.431
9.501
312,713
-0.05(-0.50%)
Apr 03, 2007
9.708
9.708
9.523
9.549
360,702
-0.09(-0.96%)
Apr 02, 2007
9.699
9.708
9.558
9.641
241,513
-0.06(-0.66%)
Mar 30, 2007
9.603
9.705
9.469
9.705
367,603
+0.12(+1.30%)
Mar 29, 2007
9.536
9.628
9.466
9.581
264,724
+0.07(+0.74%)
Mar 28, 2007
9.628
9.648
9.485
9.510
448,212
-0.18(-1.88%)
Mar 27, 2007
9.756
9.781
9.644
9.692
304,244
-0.06(-0.65%)
Mar 26, 2007
9.746
9.883
9.708
9.756
384,540
+0.02(+0.23%)
Mar 23, 2007
9.740
9.781
9.667
9.734
245,277
-0.04(-0.39%)
Mar 22, 2007
9.734
9.791
9.708
9.772
304,872
+0.04(+0.39%)
Mar 21, 2007
9.676
9.775
9.533
9.734
380,462
+0.08(+0.79%)
Mar 20, 2007
9.644
9.705
9.517
9.657
319,613
+0.13(+1.41%)
Mar 19, 2007
9.520
9.625
9.447
9.523
354,429
+0.07(+0.78%)
Mar 16, 2007
9.421
9.612
9.303
9.450
576,183
+0.03(+0.34%)
Mar 15, 2007
9.211
9.421
9.169
9.418
277,897
+0.22(+2.43%)
Mar 14, 2007
9.208
9.265
8.956
9.195
422,492
-0.07(-0.72%)
Mar 13, 2007
9.660
9.612
9.188
9.262
563,637
-0.40(-4.13%)
Mar 12, 2007
9.504
9.756
9.504
9.660
416,219
+0.09(+0.93%)
Mar 09, 2007
9.667
9.772
9.495
9.571
526,625
-0.08(-0.79%)
Mar 08, 2007
9.488
9.721
9.399
9.648
945,668
+0.27(+2.93%)
Mar 07, 2007
9.357
9.552
9.357
9.373
657,106
-0.01(-0.07%)
Mar 06, 2007
9.150
9.453
9.150
9.380
566,773
+0.45(+5.00%)
Mar 05, 2007
9.246
9.444
8.930
8.933
993,030
-0.55(-5.78%)
Mar 02, 2007
9.963
9.963
9.482
9.482
728,933
-0.29(-3.00%)
Mar 01, 2007
9.737
9.868
9.539
9.775
699,540
-0.04(-0.42%)
Feb 28, 2007
9.839
9.852
9.501
9.817
689,099
-0.07(-0.68%)
Feb 27, 2007
9.963
10.01
9.565
9.883
1,076,462
-0.38(-3.70%)
Feb 26, 2007
10.52
10.52
9.989
10.26
1,012,163
-0.29(-2.75%)
Feb 23, 2007
10.65
10.73
10.55
10.55
336,237
-0.21(-1.93%)
Feb 22, 2007
10.66
10.82
10.66
10.76
316,477
-0.03(-0.24%)
Feb 21, 2007
10.88
10.90
10.68
10.79
654,910
-0.06(-0.56%)
Feb 20, 2007
10.84
10.97
10.73
10.85
1,418,032
-0.01(-0.09%)
Feb 16, 2007
10.56
10.97
10.50
10.86
841,221
+0.30(+2.84%)
Feb 15, 2007
10.36
10.70
10.34
10.56
702,272
+0.23(+2.19%)
Feb 14, 2007
10.49
10.54
10.33
10.33
282,916
-0.20(-1.88%)
Feb 13, 2007
10.36
10.53
10.27
10.53
339,060
+0.20(+1.98%)
Feb 12, 2007
10.43
10.43
10.02
10.32
662,752
-0.05(-0.46%)
Feb 09, 2007
10.36
10.61
10.27
10.37
1,397,017
+0.08(+0.81%)
Feb 08, 2007
10.44
10.46
10.08
10.29
670,593
-0.18(-1.77%)
Feb 07, 2007
10.43
10.52
10.24
10.47
504,983
-0.03(-0.30%)
Feb 06, 2007
10.11
10.51
10.10
10.51
1,162,717
+0.41(+4.04%)
Feb 05, 2007
10.09
10.16
10.00
10.10
241,513
-0.04(-0.35%)
Feb 02, 2007
10.17
10.21
10.08
10.13
207,011
-0.02(-0.16%)
Feb 01, 2007
9.950
10.16
9.877
10.15
278,525
-0.03(-0.25%)
Jan 31, 2007
10.15
10.25
10.13
10.17
259,705
+0.04(+0.38%)
Jan 30, 2007
10.05
10.14
10.03
10.14
141,771
+0.08(+0.82%)
Jan 29, 2007
9.976
10.05
9.941
10.05
325,887
+0.11(+1.09%)
Jan 26, 2007
9.947
9.979
9.839
9.944
310,517
-0.00(-0.03%)
Jan 25, 2007
10.01
10.06
9.852
9.947
314,909
+0.00(+0.00%)
Jan 24, 2007
10.02
10.03
9.890
9.947
299,540
-0.04(-0.41%)
Jan 23, 2007
9.896
10.06
9.883
9.989
247,159
+0.09(+0.93%)
Jan 22, 2007
9.906
9.954
9.829
9.896
372,621
-0.04(-0.39%)
Jan 19, 2007
9.689
9.960
9.625
9.934
316,791
+0.21(+2.20%)
Jan 18, 2007
9.737
9.753
9.546
9.721
1,474,803
-0.01(-0.10%)
Jan 17, 2007
9.628
9.746
9.590
9.730
175,332
+0.04(+0.46%)
Jan 16, 2007
9.695
9.772
9.612
9.686
147,731
-0.01(-0.10%)
Jan 12, 2007
9.740
9.740
9.676
9.695
141,771
-0.03(-0.30%)
Jan 11, 2007
9.590
9.788
9.571
9.724
226,458
+0.18(+1.84%)
Jan 10, 2007
9.485
9.612
9.453
9.549
2,156,688
+0.00(+0.03%)
Jan 09, 2007
9.571
9.619
9.386
9.546
180,665
+0.01(+0.10%)
Jan 08, 2007
9.424
9.558
9.357
9.536
112,288
+0.11(+1.18%)
Jan 05, 2007
9.581
9.581
9.341
9.424
284,171
-0.20(-2.09%)
Jan 04, 2007
9.565
9.625
9.453
9.625
242,768
+0.10(+1.00%)
Jan 03, 2007
9.660
9.724
9.428
9.530
205,757
-0.06(-0.66%)
Dec 29, 2006
9.565
9.746
9.549
9.593
335,924
+0.04(+0.47%)
Dec 28, 2006
9.488
9.600
9.434
9.549
393,950
+0.07(+0.74%)
Dec 27, 2006
9.431
9.479
9.386
9.479
601,589
+0.04(+0.41%)
Dec 26, 2006
9.224
9.482
9.224
9.440
169,373
+0.22(+2.35%)
Dec 22, 2006
9.246
9.259
9.137
9.224
371,680
-0.04(-0.41%)
Dec 21, 2006
9.357
9.428
9.246
9.262
132,989
-0.06(-0.68%)
Dec 20, 2006
9.338
9.357
9.246
9.326
223,322
+0.02(+0.24%)
Dec 19, 2006
9.147
9.332
9.064
9.303
242,768
+0.15(+1.60%)
Dec 18, 2006
8.902
9.163
8.898
9.157
388,304
+0.23(+2.53%)
Dec 15, 2006
9.201
9.220
8.917
8.930
429,079
-0.28(-3.01%)
Dec 14, 2006
9.144
9.290
9.106
9.208
172,196
+0.06(+0.70%)
Dec 13, 2006
9.300
9.326
9.131
9.144
219,244
-0.08(-0.90%)
Dec 12, 2006
9.211
9.236
9.157
9.227
162,159
+0.03(+0.31%)
Dec 11, 2006
9.153
9.239
9.141
9.198
133,616
+0.06(+0.63%)
Dec 08, 2006
9.144
9.255
9.086
9.141
199,797
-0.04(-0.38%)
Dec 07, 2006
9.144
9.246
9.086
9.176
249,355
+0.01(+0.07%)
Dec 06, 2006
9.214
9.284
9.150
9.169
270,997
-0.10(-1.03%)
Dec 05, 2006
9.278
9.434
9.259
9.265
378,267
-0.04(-0.48%)
Dec 04, 2006
9.039
9.357
9.039
9.310
319,613
+0.31(+3.44%)
Dec 01, 2006
8.978
9.023
8.946
9.000
649,892
-0.00(-0.04%)
Nov 30, 2006
8.984
9.064
8.962
9.004
723,601
+0.02(+0.21%)
Nov 29, 2006
9.070
9.086
8.959
8.984
268,488
-0.02(-0.25%)
Nov 28, 2006
9.007
9.045
8.933
9.007
203,561
-0.08(-0.84%)
Nov 27, 2006
9.144
9.153
8.991
9.083
286,366
-0.07(-0.80%)
Nov 24, 2006
8.943
9.160
8.930
9.157
92,528
+0.18(+1.95%)
Nov 22, 2006
9.042
9.042
8.943
8.981
285,111
-0.02(-0.21%)
Nov 21, 2006
9.086
9.086
8.984
9.000
478,636
-0.07(-0.81%)
Nov 20, 2006
9.147
9.173
9.023
9.074
432,843
-0.08(-0.87%)
Nov 17, 2006
9.150
9.153
9.019
9.153
335,296
+0.08(+0.88%)
Nov 16, 2006
9.125
9.192
8.991
9.074
282,602
-0.05(-0.56%)
Nov 15, 2006
9.118
9.151
9.051
9.125
190,074
+0.01(+0.07%)
Nov 14, 2006
9.077
9.118
8.997
9.118
177,214
+0.06(+0.70%)
Nov 13, 2006
8.927
9.099
8.911
9.055
284,171
+0.13(+1.43%)
Nov 10, 2006
8.742
8.927
8.742
8.927
151,808
+0.17(+1.93%)
Nov 09, 2006
8.898
8.921
8.723
8.758
279,466
-0.16(-1.82%)
Nov 08, 2006
8.860
8.930
8.704
8.921
511,256
+0.03(+0.29%)
Nov 07, 2006
8.723
8.968
8.723
8.895
607,862
+0.22(+2.54%)
Nov 06, 2006
8.784
8.790
8.669
8.675
316,477
-0.30(-3.30%)
Nov 03, 2006
9.070
9.070
8.889
8.972
385,167
-0.05(-0.57%)
Nov 02, 2006
8.933
9.023
8.889
9.023
340,628
+0.10(+1.14%)
Nov 01, 2006
8.879
9.042
8.847
8.921
654,910
+0.06(+0.65%)
Oct 31, 2006
8.975
8.975
8.819
8.863
187,879
-0.03(-0.36%)
Oct 30, 2006
8.863
8.937
8.863
8.895
122,011
+0.06(+0.69%)
Oct 27, 2006
8.889
8.927
8.812
8.835
110,720
-0.05(-0.61%)
Oct 26, 2006
8.927
8.927
8.828
8.889
201,993
-0.01(-0.07%)
Oct 25, 2006
8.733
8.902
8.733
8.895
169,059
+0.16(+1.86%)
Oct 24, 2006
8.688
8.752
8.682
8.733
253,746
+0.04(+0.51%)
Oct 23, 2006
8.682
8.733
8.640
8.688
153,063
-0.02(-0.26%)
Oct 20, 2006
8.608
8.710
8.576
8.710
148,358
+0.14(+1.60%)
Oct 19, 2006
8.634
8.663
8.567
8.573
158,081
-0.09(-1.07%)
Oct 18, 2006
8.624
8.704
8.615
8.666
132,675
+0.07(+0.82%)
Oct 17, 2006
8.608
8.611
8.439
8.595
258,451
-0.07(-0.77%)
Oct 16, 2006
8.640
8.736
8.621
8.662
160,904
+0.05(+0.56%)
Oct 13, 2006
8.535
8.662
8.526
8.615
136,439
+0.06(+0.71%)
Oct 12, 2006
8.503
8.560
8.487
8.554
180,037
+0.09(+1.05%)
Oct 11, 2006
8.449
8.497
8.385
8.465
241,200
+0.01(+0.11%)
Oct 10, 2006
8.449
8.490
8.344
8.455
277,897
+0.01(+0.11%)
Oct 09, 2006
8.264
8.449
8.226
8.446
156,513
+0.16(+1.88%)
Oct 06, 2006
8.302
8.343
8.203
8.289
161,532
-0.01(-0.15%)
Oct 05, 2006
8.270
8.312
8.242
8.302
112,601
+0.04(+0.46%)
Oct 04, 2006
8.066
8.270
8.066
8.264
324,318
+0.17(+2.09%)
Oct 03, 2006
7.907
8.149
7.779
8.095
432,843
+0.09(+1.07%)
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.