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
American Equity Investment Life
(NY:
AEL
)
56.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2011
11.29
11.38
11.20
11.21
447,960
-0.14(-1.25%)
Jan 28, 2011
11.67
11.68
11.35
11.35
1,703,767
-0.34(-2.95%)
Jan 27, 2011
11.51
11.74
11.51
11.70
477,209
+0.15(+1.30%)
Jan 26, 2011
11.48
11.64
11.40
11.55
630,649
+0.06(+0.54%)
Jan 25, 2011
11.42
11.60
11.36
11.48
311,712
+0.02(+0.15%)
Jan 24, 2011
11.31
11.53
11.23
11.47
454,445
+0.12(+1.09%)
Jan 21, 2011
11.39
11.40
11.21
11.34
390,226
+0.03(+0.24%)
Jan 20, 2011
11.49
11.60
11.28
11.32
479,025
-0.25(-2.14%)
Jan 19, 2011
11.49
11.61
11.34
11.56
2,442,591
+0.08(+0.69%)
Jan 18, 2011
11.55
11.55
11.46
11.48
727,349
-0.06(-0.54%)
Jan 14, 2011
11.61
11.70
11.47
11.55
1,103,196
-0.04(-0.38%)
Jan 13, 2011
11.64
11.69
11.50
11.59
487,758
-0.04(-0.30%)
Jan 12, 2011
11.65
11.82
11.55
11.63
420,803
+0.08(+0.69%)
Jan 11, 2011
11.74
11.75
11.49
11.55
287,659
-0.15(-1.29%)
Jan 10, 2011
11.57
11.78
11.40
11.70
405,168
+0.07(+0.61%)
Jan 07, 2011
11.83
11.83
11.40
11.63
1,092,939
-0.15(-1.28%)
Jan 06, 2011
11.66
11.89
11.41
11.78
1,021,414
+0.14(+1.22%)
Jan 05, 2011
11.42
11.63
11.39
11.63
539,055
+0.19(+1.70%)
Jan 04, 2011
11.42
11.44
11.21
11.44
490,789
+0.07(+0.62%)
Jan 03, 2011
11.23
11.40
11.20
11.37
373,994
+0.27(+2.47%)
Dec 31, 2010
11.14
11.23
11.06
11.09
325,819
-0.06(-0.55%)
Dec 30, 2010
11.24
11.32
11.16
11.16
323,812
-0.09(-0.79%)
Dec 29, 2010
11.46
11.47
11.24
11.24
202,616
-0.16(-1.40%)
Dec 28, 2010
11.37
11.47
11.37
11.40
194,819
+0.05(+0.47%)
Dec 27, 2010
11.24
11.37
11.17
11.35
237,770
+0.06(+0.55%)
Dec 23, 2010
11.46
11.48
11.27
11.29
319,190
-0.13(-1.16%)
Dec 22, 2010
11.49
11.50
11.34
11.42
441,172
-0.03(-0.23%)
Dec 21, 2010
11.44
11.46
11.34
11.45
449,579
+0.02(+0.15%)
Dec 20, 2010
11.27
11.44
11.25
11.43
413,201
+0.15(+1.33%)
Dec 17, 2010
11.16
11.32
11.13
11.28
1,059,060
+0.11(+1.03%)
Dec 16, 2010
11.15
11.24
11.02
11.17
2,131,702
+0.03(+0.24%)
Dec 15, 2010
11.29
11.42
11.11
11.14
400,716
-0.18(-1.56%)
Dec 14, 2010
11.21
11.42
11.15
11.32
674,164
+0.18(+1.59%)
Dec 13, 2010
11.12
11.28
11.08
11.14
648,156
+0.08(+0.72%)
Dec 10, 2010
11.09
11.11
10.92
11.06
466,280
+0.00(+0.00%)
Dec 09, 2010
10.86
11.13
10.77
11.06
1,100,167
+0.29(+2.71%)
Dec 08, 2010
10.64
10.86
10.64
10.77
697,846
+0.12(+1.16%)
Dec 07, 2010
10.65
10.77
10.60
10.64
537,507
+0.08(+0.75%)
Dec 06, 2010
10.56
10.65
10.47
10.56
698,957
-0.04(-0.33%)
Dec 03, 2010
10.05
10.79
10.02
10.60
2,266,257
+0.54(+5.36%)
Dec 02, 2010
9.945
10.09
9.937
10.06
393,068
+0.11(+1.16%)
Dec 01, 2010
9.848
9.972
9.769
9.945
514,666
+0.33(+3.40%)
Nov 30, 2010
9.461
9.697
9.461
9.618
634,933
+0.01(+0.09%)
Nov 29, 2010
9.671
9.723
9.478
9.610
480,844
-0.16(-1.61%)
Nov 26, 2010
9.671
9.837
9.671
9.767
111,864
-0.01(-0.09%)
Nov 24, 2010
9.627
9.776
9.776
9.776
369,137
+0.16(+1.64%)
Nov 23, 2010
9.583
9.671
9.513
9.618
397,858
-0.12(-1.26%)
Nov 22, 2010
9.636
9.776
9.557
9.741
364,429
+0.10(+1.00%)
Nov 19, 2010
9.592
9.741
9.592
9.645
292,167
-0.05(-0.54%)
Nov 18, 2010
9.750
9.837
9.653
9.697
407,193
+0.07(+0.73%)
Nov 17, 2010
9.583
9.706
9.502
9.627
317,688
+0.04(+0.46%)
Nov 16, 2010
9.636
9.732
9.505
9.583
674,229
-0.14(-1.44%)
Nov 15, 2010
9.890
9.925
9.645
9.723
520,197
-0.15(-1.51%)
Nov 12, 2010
9.899
9.960
9.671
9.872
788,309
-0.15(-1.49%)
Nov 11, 2010
9.934
10.10
9.872
10.02
646,493
-0.04(-0.44%)
Nov 10, 2010
9.899
10.07
9.723
10.07
723,177
+0.18(+1.77%)
Nov 09, 2010
9.951
10.27
9.794
9.890
1,268,231
+0.02(+0.18%)
Nov 08, 2010
10.01
10.12
9.846
9.872
859,422
-0.12(-1.23%)
Nov 05, 2010
9.881
10.09
9.820
9.995
750,179
+0.11(+1.15%)
Nov 04, 2010
9.785
9.881
9.697
9.881
1,085,318
+0.25(+2.55%)
Nov 03, 2010
9.680
9.680
9.391
9.636
670,508
-0.01(-0.09%)
Nov 02, 2010
9.496
9.653
9.356
9.645
818,309
+0.27(+2.90%)
Nov 01, 2010
9.575
9.680
9.259
9.373
1,062,987
-0.13(-1.38%)
Oct 29, 2010
9.513
9.557
9.391
9.505
627,783
-0.03(-0.28%)
Oct 28, 2010
9.662
9.715
9.338
9.531
826,901
-0.04(-0.37%)
Oct 27, 2010
9.723
9.802
9.338
9.566
882,539
-0.13(-1.36%)
Oct 25, 2010
9.907
9.986
9.671
9.697
921,306
-0.16(-1.60%)
Oct 22, 2010
9.723
9.855
9.654
9.855
877,626
+0.14(+1.44%)
Oct 21, 2010
9.522
9.732
9.426
9.715
979,706
+0.25(+2.59%)
Oct 20, 2010
9.469
9.575
9.434
9.469
858,608
+0.08(+0.84%)
Oct 19, 2010
9.485
9.601
9.286
9.391
1,019,744
-0.14(-1.47%)
Oct 18, 2010
9.522
9.592
9.408
9.531
885,073
+0.03(+0.28%)
Oct 15, 2010
9.540
9.636
9.443
9.505
903,641
+0.07(+0.74%)
Oct 14, 2010
9.469
9.575
9.357
9.434
402,973
-0.06(-0.65%)
Oct 13, 2010
9.540
9.680
9.478
9.496
551,178
+0.00(+0.00%)
Oct 12, 2010
9.364
9.601
9.286
9.496
706,397
+0.10(+1.03%)
Oct 11, 2010
9.417
9.469
9.338
9.399
248,330
+0.00(+0.00%)
Oct 08, 2010
9.399
9.434
9.198
9.399
481,679
+0.09(+0.94%)
Oct 07, 2010
9.443
9.443
9.172
9.312
1,321
-0.05(-0.56%)
Oct 06, 2010
9.198
9.382
9.165
9.364
709,372
+0.11(+1.23%)
Oct 05, 2010
9.093
9.250
8.924
9.250
1,258,040
+0.27(+3.02%)
Oct 04, 2010
9.040
9.084
8.856
8.979
614,093
-0.11(-1.16%)
Oct 01, 2010
9.084
9.163
8.996
9.084
829,149
+0.11(+1.24%)
Sep 30, 2010
8.967
9.172
8.918
8.973
7,348
-0.14(-1.51%)
Sep 29, 2010
9.110
9.198
9.075
9.110
503,675
-0.09(-0.95%)
Sep 28, 2010
9.198
9.198
8.874
9.198
13,437
+0.10(+1.06%)
Sep 27, 2010
9.040
9.163
8.918
9.102
1,187,074
+0.05(+0.58%)
Sep 24, 2010
9.040
9.067
8.970
9.049
539,988
+0.14(+1.57%)
Sep 23, 2010
8.953
9.014
8.839
8.909
2,582
-0.18(-1.93%)
Sep 22, 2010
9.163
9.189
8.944
9.084
2,753,065
-0.11(-1.14%)
Sep 21, 2010
9.005
9.338
8.988
9.189
1,703,862
+0.20(+2.24%)
Sep 20, 2010
8.777
9.014
8.716
8.988
2,207,880
+0.21(+2.40%)
Sep 17, 2010
8.777
8.804
8.629
8.777
6,936,020
-0.74(-7.82%)
Sep 15, 2010
9.434
9.583
9.329
9.522
534,873
+0.03(+0.28%)
Sep 14, 2010
9.356
9.575
9.259
9.496
544,055
+0.09(+0.93%)
Sep 13, 2010
9.242
9.443
9.180
9.408
401,153
+0.26(+2.87%)
Sep 10, 2010
9.093
9.207
9.075
9.145
210,138
+0.07(+0.77%)
Sep 09, 2010
9.198
9.250
9.005
9.075
196,507
+0.04(+0.48%)
Sep 08, 2010
8.935
9.102
8.926
9.031
293,973
+0.14(+1.58%)
Sep 07, 2010
8.961
9.018
8.874
8.891
2,102
-0.14(-1.55%)
Sep 03, 2010
8.979
9.102
8.883
9.031
255,248
+0.20(+2.28%)
Sep 02, 2010
8.751
8.883
8.633
8.830
1,045
+0.01(+0.10%)
Sep 01, 2010
8.488
8.821
8.374
8.821
452,989
+0.52(+6.22%)
Aug 31, 2010
8.304
8.418
8.120
8.304
342
+0.08(+0.96%)
Aug 30, 2010
8.523
8.523
8.226
8.226
291,386
-0.33(-3.89%)
Aug 27, 2010
8.558
8.567
8.120
8.558
318,601
+0.34(+4.16%)
Aug 26, 2010
8.401
8.401
8.208
8.217
1,472
-0.11(-1.37%)
Aug 25, 2010
8.147
8.339
8.050
8.331
1,458
+0.14(+1.71%)
Aug 24, 2010
8.331
8.506
8.182
8.191
5,925
-0.29(-3.41%)
Aug 23, 2010
8.874
8.909
8.471
8.480
443,313
-0.34(-3.87%)
Aug 20, 2010
8.795
8.865
8.690
8.821
328,108
-0.01(-0.10%)
Aug 19, 2010
9.242
9.312
8.812
8.830
2,205
-0.46(-5.00%)
Aug 18, 2010
9.110
9.329
9.058
9.294
22,825
+0.13(+1.43%)
Aug 17, 2010
9.145
9.286
9.031
9.163
3,517
+0.16(+1.75%)
Aug 16, 2010
8.848
9.093
8.769
9.005
323,688
+0.11(+1.28%)
Aug 13, 2010
8.891
9.014
8.716
8.891
387,330
-0.10(-1.07%)
Aug 12, 2010
8.909
9.093
8.760
8.988
628,169
-0.09(-0.97%)
Aug 11, 2010
9.259
9.391
9.049
9.075
575,914
-0.39(-4.16%)
Aug 10, 2010
9.434
9.632
9.364
9.469
2,722
-0.11(-1.10%)
Aug 09, 2010
9.706
9.759
9.505
9.575
469,016
-0.07(-0.73%)
Aug 06, 2010
9.645
9.802
9.417
9.645
437,979
-0.04(-0.45%)
Aug 05, 2010
9.505
9.767
9.356
9.688
592,112
+0.10(+1.00%)
Aug 04, 2010
9.540
9.627
9.391
9.592
228
+0.11(+1.20%)
Aug 03, 2010
9.461
9.636
9.408
9.478
428,498
+0.00(+0.00%)
Aug 02, 2010
9.627
9.680
9.417
9.478
495,478
+0.02(+0.19%)
Jul 30, 2010
9.461
9.575
9.242
9.461
502,318
-0.02(-0.18%)
Jul 29, 2010
9.364
9.575
9.242
9.478
485,920
+0.18(+1.88%)
Jul 28, 2010
9.417
9.531
9.277
9.303
474,645
-0.10(-1.03%)
Jul 27, 2010
9.478
9.601
9.399
9.399
450,340
+0.00(+0.00%)
Jul 26, 2010
9.154
9.408
9.128
9.399
485,072
+0.28(+3.07%)
Jul 23, 2010
8.839
9.215
8.760
9.119
691,803
+0.21(+2.36%)
Jul 22, 2010
8.769
8.918
8.742
8.909
556,494
+0.32(+3.78%)
Jul 21, 2010
9.005
9.005
8.523
8.585
498,662
-0.33(-3.73%)
Jul 20, 2010
8.690
8.953
8.558
8.918
442,356
+0.11(+1.19%)
Jul 19, 2010
8.856
8.891
8.637
8.812
408,718
+0.03(+0.30%)
Jul 16, 2010
8.786
9.040
8.760
8.786
576,295
-0.29(-3.19%)
Jul 15, 2010
9.356
9.382
8.953
9.075
558,148
-0.30(-3.18%)
Jul 14, 2010
9.417
9.443
9.250
9.373
422,192
-0.11(-1.20%)
Jul 13, 2010
9.487
9.548
9.268
9.487
5,783
+0.21(+2.27%)
Jul 12, 2010
9.382
9.452
9.145
9.277
368,727
-0.12(-1.30%)
Jul 09, 2010
9.399
9.443
9.242
9.399
477,003
+0.08(+0.85%)
Jul 08, 2010
9.321
9.382
9.110
9.321
3,698
+0.14(+1.53%)
Jul 07, 2010
9.180
9.180
8.769
9.180
507,671
+0.39(+4.38%)
Jul 06, 2010
9.356
9.356
8.760
8.795
867,793
-0.29(-3.18%)
Jul 02, 2010
9.084
9.145
8.769
9.084
505,330
+0.18(+1.97%)
Jul 01, 2010
9.102
9.128
8.839
8.909
1,082,430
-0.13(-1.45%)
Jun 30, 2010
9.040
9.452
8.988
9.040
4,639
-0.24(-2.55%)
Jun 29, 2010
9.356
9.688
9.189
9.277
1,334,994
-0.70(-7.02%)
Jun 25, 2010
9.978
10.20
8.935
9.978
4,319,310
+1.20(+13.67%)
Jun 24, 2010
8.777
9.005
8.269
8.777
1,341,172
+0.06(+0.70%)
Jun 23, 2010
8.699
9.154
8.699
8.716
1,086,076
-0.02(-0.20%)
Jun 22, 2010
8.734
9.067
8.716
8.734
1,702
-0.18(-1.97%)
Jun 21, 2010
9.093
9.110
8.839
8.909
486,803
-0.03(-0.29%)
Jun 18, 2010
8.935
8.953
8.629
8.935
781,525
+0.32(+3.76%)
Jun 17, 2010
8.611
8.716
8.532
8.611
329
+0.01(+0.10%)
Jun 16, 2010
8.585
8.745
8.541
8.602
349,443
-0.05(-0.61%)
Jun 15, 2010
8.655
8.699
8.164
8.655
2,957
+0.53(+6.47%)
Jun 14, 2010
8.191
8.322
8.068
8.129
414,205
+0.01(+0.11%)
Jun 11, 2010
7.893
8.138
7.893
8.120
250,103
+0.08(+0.98%)
Jun 10, 2010
8.042
8.042
7.770
8.042
2,748
+0.30(+3.85%)
Jun 09, 2010
7.779
7.976
7.682
7.744
375,661
-0.04(-0.45%)
Jun 08, 2010
7.770
7.831
7.472
7.779
468,615
+0.03(+0.34%)
Jun 07, 2010
7.954
8.015
7.744
7.753
507,687
-0.13(-1.67%)
Jun 04, 2010
7.884
8.247
7.849
7.884
702,120
-0.49(-5.86%)
Jun 03, 2010
8.374
8.576
8.331
8.374
539,685
+0.00(+0.00%)
Jun 02, 2010
8.374
8.374
8.033
8.374
807,778
+0.40(+5.05%)
Jun 01, 2010
7.972
8.269
7.972
7.972
2,399
-0.27(-3.29%)
May 28, 2010
8.243
8.565
8.234
8.243
564,300
-0.31(-3.59%)
May 27, 2010
8.226
8.550
8.147
8.550
272,675
+0.52(+6.43%)
May 26, 2010
8.033
8.278
7.875
8.033
2,406
+0.17(+2.12%)
May 25, 2010
7.560
7.901
7.490
7.866
523,894
+0.13(+1.70%)
May 24, 2010
7.945
7.972
7.665
7.735
346,819
-0.25(-3.07%)
May 21, 2010
7.753
7.998
7.665
7.980
556,665
+0.07(+0.89%)
May 20, 2010
7.980
8.112
7.910
7.910
832,281
-0.44(-5.25%)
May 19, 2010
8.226
8.357
8.059
8.348
420,405
+0.07(+0.85%)
May 18, 2010
8.690
8.716
8.247
8.278
1,255
-0.29(-3.37%)
May 17, 2010
8.672
8.848
8.428
8.567
381,478
-0.07(-0.81%)
May 14, 2010
8.637
8.896
8.445
8.637
438,643
-0.34(-3.80%)
May 13, 2010
8.979
9.067
8.918
8.979
328,095
-0.04(-0.49%)
May 12, 2010
8.918
9.040
8.852
9.023
301,096
+0.15(+1.68%)
May 11, 2010
8.970
9.058
8.848
8.874
324,659
-0.15(-1.65%)
May 10, 2010
8.961
9.049
8.874
9.023
660,101
+0.74(+8.99%)
May 07, 2010
8.488
8.506
8.112
8.278
828,327
-0.22(-2.58%)
May 06, 2010
8.777
9.163
8.164
8.497
890,468
-0.40(-4.53%)
May 05, 2010
8.856
8.948
8.690
8.900
1,077,253
-0.11(-1.26%)
May 04, 2010
9.154
9.163
8.935
9.014
833,159
-0.32(-3.38%)
May 03, 2010
9.294
9.391
9.137
9.329
391,740
+0.11(+1.24%)
Apr 30, 2010
9.513
9.513
9.128
9.215
708,803
-0.28(-2.95%)
Apr 29, 2010
9.487
9.662
9.408
9.496
454,803
+0.12(+1.31%)
Apr 28, 2010
9.312
9.461
9.224
9.373
545,627
+0.11(+1.13%)
Apr 27, 2010
9.829
9.881
9.259
9.268
1,224,497
-0.58(-5.87%)
Apr 26, 2010
9.925
9.960
9.785
9.846
449,791
-0.05(-0.53%)
Apr 23, 2010
9.723
9.907
9.662
9.899
353,318
+0.15(+1.53%)
Apr 22, 2010
9.732
9.750
9.505
9.750
321,082
-0.11(-1.15%)
Apr 21, 2010
9.899
9.899
9.704
9.864
369,115
+0.01(+0.09%)
Apr 20, 2010
9.872
9.951
9.773
9.855
391,241
+0.00(+0.00%)
Apr 19, 2010
9.522
9.855
9.522
9.855
490,888
+0.25(+2.55%)
Apr 16, 2010
9.960
10.05
9.601
9.610
642,143
-0.37(-3.69%)
Apr 15, 2010
9.934
9.995
9.811
9.978
662,426
+0.06(+0.62%)
Apr 14, 2010
9.583
9.934
9.531
9.916
590,831
+0.36(+3.76%)
Apr 13, 2010
9.391
9.557
9.329
9.557
463,971
+0.12(+1.30%)
Apr 12, 2010
9.373
9.478
9.329
9.434
372,702
+0.04(+0.37%)
Apr 09, 2010
9.461
9.548
9.312
9.399
373,945
-0.06(-0.65%)
Apr 08, 2010
9.522
9.531
9.399
9.461
441,468
-0.06(-0.64%)
Apr 07, 2010
9.522
9.592
9.469
9.522
608,620
+0.00(+0.00%)
Apr 06, 2010
9.417
9.583
9.417
9.522
579,970
+0.07(+0.74%)
Apr 05, 2010
9.496
9.583
9.417
9.452
443,073
+0.03(+0.28%)
Apr 01, 2010
9.382
9.426
9.426
9.426
432,995
+0.10(+1.03%)
Mar 31, 2010
9.373
9.505
9.312
9.329
397,463
-0.06(-0.65%)
Mar 30, 2010
9.312
9.443
9.268
9.391
342,126
+0.11(+1.13%)
Mar 29, 2010
9.172
9.294
9.053
9.286
532,310
+0.19(+2.12%)
Mar 26, 2010
9.110
9.277
8.983
9.093
830,788
+0.05(+0.58%)
Mar 25, 2010
9.329
9.373
9.040
9.040
534,277
-0.23(-2.46%)
Mar 24, 2010
9.031
9.347
9.031
9.268
556,968
+0.13(+1.44%)
Mar 23, 2010
9.382
9.382
8.961
9.137
842,037
-0.29(-3.07%)
Mar 22, 2010
9.417
9.548
9.312
9.426
460,775
-0.07(-0.74%)
Mar 19, 2010
9.434
9.627
9.399
9.496
906,131
+0.14(+1.50%)
Mar 18, 2010
9.329
9.469
9.286
9.356
524,071
-0.01(-0.09%)
Mar 17, 2010
9.224
9.461
9.198
9.364
451,417
+0.19(+2.10%)
Mar 16, 2010
8.988
9.281
8.944
9.172
755,099
+0.20(+2.25%)
Mar 15, 2010
8.961
9.049
8.944
8.970
639,886
-0.03(-0.29%)
Mar 12, 2010
9.023
9.110
8.944
8.996
447,456
-0.01(-0.10%)
Mar 11, 2010
8.874
9.014
8.769
9.005
424,955
+0.08(+0.88%)
Mar 10, 2010
8.699
8.943
8.541
8.926
769,155
+0.30(+3.45%)
Mar 09, 2010
8.620
8.760
8.541
8.629
373,910
+0.01(+0.10%)
Mar 08, 2010
8.436
8.672
8.436
8.620
285,194
+0.21(+2.50%)
Mar 05, 2010
8.506
8.506
8.331
8.410
582,540
+0.00(+0.00%)
Mar 04, 2010
8.138
8.445
8.077
8.410
615,554
+0.26(+3.23%)
Mar 03, 2010
8.208
8.348
8.068
8.147
654,510
-0.07(-0.85%)
Mar 02, 2010
8.138
8.515
8.120
8.217
860,940
+0.12(+1.52%)
Mar 01, 2010
7.788
8.120
7.761
8.094
848,210
+0.39(+5.00%)
Feb 26, 2010
7.534
7.805
7.455
7.709
734,595
+0.22(+2.92%)
Feb 25, 2010
7.122
7.639
7.069
7.490
1,726,801
+0.56(+8.09%)
Feb 24, 2010
6.815
6.955
6.728
6.929
464,521
+0.12(+1.80%)
Feb 23, 2010
6.877
6.920
6.728
6.806
458,379
-0.06(-0.89%)
Feb 22, 2010
6.806
6.885
6.745
6.868
331,940
+0.11(+1.55%)
Feb 19, 2010
6.622
6.798
6.552
6.763
357,468
+0.13(+1.98%)
Feb 18, 2010
6.509
6.640
6.430
6.631
244,879
+0.13(+2.02%)
Feb 17, 2010
6.290
6.509
6.211
6.500
426,268
+0.25(+4.07%)
Feb 16, 2010
6.307
6.307
6.158
6.246
324,692
+0.03(+0.42%)
Feb 12, 2010
6.053
6.220
6.220
6.220
333,907
+0.08(+1.28%)
Feb 11, 2010
6.079
6.158
5.922
6.141
286,443
+0.05(+0.86%)
Feb 10, 2010
6.123
6.123
5.869
6.088
237,421
-0.05(-0.86%)
Feb 09, 2010
6.097
6.189
5.828
6.141
463,838
+0.10(+1.59%)
Feb 08, 2010
6.290
6.290
6.044
6.044
286,273
-0.27(-4.30%)
Feb 05, 2010
6.281
6.368
6.106
6.316
268,912
+0.04(+0.56%)
Feb 04, 2010
6.421
6.474
6.263
6.281
385,960
-0.19(-2.98%)
Feb 03, 2010
6.386
6.500
6.364
6.474
528,987
+0.07(+1.09%)
Feb 02, 2010
6.421
6.465
6.316
6.403
430,225
-0.03(-0.41%)
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.