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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
1.961
2.007
1.925
1.994
81,114
+0.03(+1.68%)
Jan 28, 2011
2.037
2.037
1.958
1.961
138,404
-0.07(-3.40%)
Jan 27, 2011
2.024
2.040
2.010
2.030
116,492
+0.00(+0.16%)
Jan 26, 2011
1.905
2.057
1.876
2.027
305,288
+0.12(+6.02%)
Jan 25, 2011
1.862
1.918
1.853
1.912
137,863
+0.03(+1.57%)
Jan 24, 2011
1.862
1.912
1.859
1.882
95,695
+0.01(+0.53%)
Jan 21, 2011
1.928
1.928
1.872
1.872
83,949
-0.06(-2.90%)
Jan 20, 2011
1.955
1.955
1.912
1.928
65,386
-0.04(-1.84%)
Jan 19, 2011
1.958
1.964
1.941
1.964
81,934
-0.00(-0.17%)
Jan 18, 2011
1.958
1.978
1.951
1.968
125,901
-0.00(-0.16%)
Jan 14, 2011
1.945
1.974
1.908
1.971
90,985
+0.02(+1.00%)
Jan 13, 2011
1.958
1.984
1.925
1.951
134,310
+0.00(+0.00%)
Jan 12, 2011
1.899
1.961
1.899
1.951
64,338
+0.06(+2.95%)
Jan 11, 2011
1.899
1.915
1.882
1.895
45,626
-0.01(-0.35%)
Jan 10, 2011
1.912
1.925
1.879
1.902
78,798
-0.03(-1.53%)
Jan 07, 2011
1.922
1.938
1.869
1.931
110,046
+0.02(+1.03%)
Jan 06, 2011
1.908
1.938
1.902
1.912
65,097
+0.00(+0.17%)
Jan 05, 2011
1.869
1.915
1.859
1.908
89,638
+0.03(+1.58%)
Jan 04, 2011
1.924
1.924
1.879
1.879
79,396
-0.04(-1.89%)
Jan 03, 2011
1.984
1.984
1.892
1.915
241,330
-0.05(-2.35%)
Dec 31, 2010
1.938
1.984
1.925
1.961
57,159
+0.03(+1.36%)
Dec 30, 2010
1.987
2.000
1.935
1.935
148,102
-0.04(-2.00%)
Dec 29, 2010
1.951
1.989
1.941
1.974
72,820
+0.02(+0.84%)
Dec 28, 2010
1.974
1.991
1.922
1.958
228,125
-0.01(-0.67%)
Dec 27, 2010
1.895
1.974
1.892
1.971
144,023
+0.06(+3.28%)
Dec 23, 2010
1.892
1.931
1.892
1.908
199,308
+0.01(+0.52%)
Dec 22, 2010
1.846
1.925
1.843
1.899
397,541
+0.06(+3.04%)
Dec 21, 2010
1.836
1.856
1.825
1.843
148,764
+0.02(+1.27%)
Dec 20, 2010
1.816
1.876
1.747
1.820
309,403
+0.01(+0.55%)
Dec 17, 2010
1.718
1.810
1.701
1.810
488,179
+0.10(+5.77%)
Dec 16, 2010
1.734
1.741
1.698
1.711
85,961
-0.02(-1.14%)
Dec 15, 2010
1.708
1.741
1.708
1.731
256,091
+0.01(+0.57%)
Dec 14, 2010
1.724
1.774
1.711
1.721
129,958
-0.02(-1.32%)
Dec 13, 2010
1.787
1.787
1.711
1.744
293,475
-0.05(-2.57%)
Dec 10, 2010
1.833
1.836
1.754
1.790
241,968
-0.05(-2.68%)
Dec 09, 2010
1.806
1.938
1.793
1.839
234,726
+0.04(+2.38%)
Dec 08, 2010
1.754
1.797
1.734
1.797
260,738
+0.05(+3.02%)
Dec 07, 2010
1.751
1.764
1.727
1.744
138,146
+0.00(+0.00%)
Dec 06, 2010
1.744
1.770
1.737
1.744
109,034
-0.01(-0.56%)
Dec 03, 2010
1.767
1.767
1.747
1.754
101,470
-0.02(-1.11%)
Dec 02, 2010
1.711
1.774
1.711
1.774
148,971
+0.03(+1.89%)
Dec 01, 2010
1.764
1.764
1.721
1.741
150,630
+0.00(+0.19%)
Nov 30, 2010
1.757
1.774
1.662
1.737
188,656
-0.03(-1.68%)
Nov 29, 2010
1.747
1.777
1.741
1.767
65,483
+0.02(+1.13%)
Nov 26, 2010
1.760
1.774
1.737
1.747
16,712
-0.01(-0.75%)
Nov 24, 2010
1.777
1.760
1.760
1.760
151,105
-0.01(-0.56%)
Nov 23, 2010
1.757
1.780
1.757
1.770
71,328
-0.02(-0.92%)
Nov 22, 2010
1.787
1.862
1.777
1.787
170,774
+0.00(+0.00%)
Nov 19, 2010
1.780
1.787
1.727
1.787
81,767
-0.01(-0.55%)
Nov 18, 2010
1.833
1.862
1.757
1.797
83,408
-0.01(-0.55%)
Nov 17, 2010
1.777
1.826
1.777
1.806
84,609
+0.02(+1.29%)
Nov 16, 2010
1.767
1.810
1.678
1.783
254,270
-0.00(-0.18%)
Nov 15, 2010
1.780
1.810
1.727
1.787
170,871
+0.01(+0.37%)
Nov 12, 2010
1.810
1.826
1.727
1.780
172,020
-0.03(-1.82%)
Nov 11, 2010
1.836
1.876
1.813
1.813
76,680
-0.03(-1.78%)
Nov 10, 2010
1.839
1.856
1.803
1.846
121,713
+0.02(+1.26%)
Nov 09, 2010
1.810
1.902
1.810
1.823
172,008
+0.01(+0.36%)
Nov 08, 2010
1.783
1.859
1.744
1.816
174,566
+0.04(+2.03%)
Nov 05, 2010
1.810
1.816
1.770
1.780
127,141
-0.01(-0.73%)
Nov 04, 2010
1.741
1.803
1.737
1.793
386,782
+0.05(+3.02%)
Nov 03, 2010
1.727
1.741
1.721
1.741
175,059
+0.00(+0.19%)
Nov 02, 2010
1.744
1.744
1.718
1.737
108,858
+0.00(+0.19%)
Nov 01, 2010
1.741
1.741
1.714
1.734
91,766
-0.01(-0.57%)
Oct 29, 2010
1.747
1.764
1.734
1.744
133,970
+0.01(+0.38%)
Oct 28, 2010
1.727
1.783
1.695
1.737
186,082
+0.01(+0.38%)
Oct 27, 2010
1.737
1.757
1.695
1.731
182,918
-0.01(-0.38%)
Oct 25, 2010
1.751
1.754
1.695
1.737
96,087
+0.00(+0.00%)
Oct 22, 2010
1.770
1.770
1.727
1.737
69,000
-0.02(-1.31%)
Oct 21, 2010
1.731
1.767
1.691
1.760
148,543
+0.04(+2.10%)
Oct 20, 2010
1.757
1.803
1.718
1.724
153,448
-0.04(-2.42%)
Oct 19, 2010
1.777
1.793
1.747
1.767
115,863
-0.03(-1.47%)
Oct 18, 2010
1.767
1.793
1.737
1.793
169,184
+0.02(+1.30%)
Oct 15, 2010
1.813
1.820
1.754
1.770
66,811
-0.04(-2.36%)
Oct 14, 2010
1.823
1.829
1.780
1.813
50,115
-0.02(-1.08%)
Oct 13, 2010
1.803
1.862
1.790
1.833
314,108
+0.05(+2.96%)
Oct 12, 2010
1.737
1.790
1.662
1.780
368,675
+0.03(+1.88%)
Oct 11, 2010
1.800
1.826
1.737
1.747
127,962
-0.04(-2.03%)
Oct 08, 2010
1.783
1.790
1.671
1.783
349,368
+0.10(+5.86%)
Oct 07, 2010
1.691
1.698
1.655
1.685
221,132
-0.01(-0.78%)
Oct 06, 2010
1.701
1.701
1.658
1.698
246,399
-0.01(-0.77%)
Oct 05, 2010
1.672
1.734
1.652
1.711
283,352
+0.03(+1.96%)
Oct 04, 2010
1.635
1.678
1.609
1.678
236,306
+0.03(+1.80%)
Oct 01, 2010
1.649
1.665
1.623
1.649
106,317
-0.01(-0.60%)
Sep 30, 2010
1.632
1.665
1.602
1.658
293,165
+0.05(+2.86%)
Sep 29, 2010
1.589
1.622
1.573
1.612
90,240
+0.00(+0.00%)
Sep 28, 2010
1.616
1.616
1.556
1.612
70,920
-0.02(-1.11%)
Sep 27, 2010
1.619
1.642
1.616
1.630
179,666
-0.01(-0.50%)
Sep 24, 2010
1.625
1.658
1.609
1.639
309,534
+0.03(+2.05%)
Sep 23, 2010
1.625
1.635
1.596
1.606
201,478
-0.01(-0.81%)
Sep 22, 2010
1.645
1.662
1.586
1.619
114,173
-0.04(-2.57%)
Sep 21, 2010
1.681
1.681
1.596
1.662
291,232
-0.02(-1.17%)
Sep 20, 2010
1.583
1.685
1.583
1.681
213,990
+0.10(+6.02%)
Sep 17, 2010
1.586
1.632
1.556
1.586
369,681
+0.02(+1.47%)
Sep 15, 2010
1.477
1.576
1.461
1.563
310,291
+0.06(+4.05%)
Sep 14, 2010
1.527
1.527
1.471
1.502
72,027
-0.02(-1.40%)
Sep 13, 2010
1.520
1.550
1.510
1.523
89,514
+0.01(+0.87%)
Sep 10, 2010
1.507
1.523
1.491
1.510
177,967
-0.00(-0.22%)
Sep 09, 2010
1.497
1.517
1.458
1.514
303,307
+0.02(+1.32%)
Sep 08, 2010
1.514
1.527
1.494
1.494
108,323
-0.01(-0.66%)
Sep 07, 2010
1.550
1.550
1.504
1.504
81,724
-0.05(-3.38%)
Sep 03, 2010
1.576
1.579
1.546
1.556
70,000
-0.01(-0.42%)
Sep 02, 2010
1.599
1.609
1.517
1.563
41,028
-0.02(-1.04%)
Sep 01, 2010
1.510
1.632
1.477
1.579
209,234
+0.08(+5.03%)
Aug 31, 2010
1.500
1.550
1.464
1.504
607
-0.05(-2.97%)
Aug 30, 2010
1.593
1.599
1.527
1.550
232,328
-0.03(-1.67%)
Aug 27, 2010
1.576
1.629
1.494
1.576
191,008
+0.08(+5.51%)
Aug 26, 2010
1.517
1.609
1.494
1.494
165,236
-0.03(-1.73%)
Aug 25, 2010
1.560
1.560
1.491
1.520
146,126
-0.03(-2.12%)
Aug 24, 2010
1.606
1.616
1.481
1.553
250,815
-0.06(-3.67%)
Aug 23, 2010
1.632
1.642
1.606
1.612
117,221
-0.01(-0.81%)
Aug 20, 2010
1.589
1.662
1.572
1.625
142,306
+0.03(+2.17%)
Aug 19, 2010
1.625
1.672
1.566
1.591
362,834
-0.06(-3.69%)
Aug 18, 2010
1.665
1.681
1.645
1.652
88,496
+0.00(+0.20%)
Aug 17, 2010
1.658
1.681
1.645
1.649
130,548
-0.01(-0.40%)
Aug 16, 2010
1.645
1.727
1.645
1.655
129,964
+0.00(+0.00%)
Aug 13, 2010
1.655
1.741
1.642
1.655
201,420
-0.01(-0.59%)
Aug 12, 2010
1.632
1.744
1.596
1.665
357,221
+0.01(+0.40%)
Aug 11, 2010
1.744
1.744
1.645
1.658
425,257
-0.11(-5.97%)
Aug 10, 2010
1.843
1.895
1.744
1.764
289,816
-0.13(-6.62%)
Aug 09, 2010
1.922
1.938
1.859
1.889
138,936
-0.03(-1.54%)
Aug 06, 2010
1.918
1.951
1.862
1.918
477,761
+0.02(+0.86%)
Aug 05, 2010
1.971
1.971
1.879
1.902
161,167
-0.07(-3.67%)
Aug 04, 2010
1.974
1.997
1.961
1.974
141,009
+0.02(+1.01%)
Aug 03, 2010
1.922
1.955
1.833
1.955
264,992
-0.01(-0.67%)
Aug 02, 2010
2.040
2.040
1.955
1.968
271,055
-0.07(-3.39%)
Jul 30, 2010
2.037
2.040
1.912
2.037
255,462
+0.06(+3.18%)
Jul 29, 2010
1.987
1.997
1.912
1.974
196,670
-0.02(-1.16%)
Jul 28, 2010
2.020
2.020
1.896
1.997
302,392
-0.01(-0.49%)
Jul 27, 2010
2.057
2.057
1.994
2.007
299,502
-0.03(-1.61%)
Jul 26, 2010
2.047
2.047
1.987
2.040
492,790
+0.02(+0.81%)
Jul 23, 2010
1.991
2.037
1.981
2.024
607,659
+0.03(+1.65%)
Jul 22, 2010
2.057
2.057
1.991
1.991
536,316
-0.02(-0.82%)
Jul 21, 2010
2.007
2.010
1.935
2.007
743,520
+0.05(+2.35%)
Jul 20, 2010
1.879
1.994
1.849
1.961
302,419
+0.03(+1.53%)
Jul 19, 2010
1.849
1.941
1.790
1.931
298,149
+0.07(+3.71%)
Jul 16, 2010
1.862
1.978
1.810
1.862
474,336
-0.06(-3.08%)
Jul 15, 2010
1.987
1.987
1.849
1.922
362,408
-0.04(-2.18%)
Jul 14, 2010
1.882
1.990
1.882
1.964
266,937
+0.07(+3.47%)
Jul 13, 2010
2.043
2.063
1.872
1.899
1,050,091
-0.06(-3.02%)
Jul 12, 2010
1.727
2.070
1.727
1.958
1,524,078
+0.23(+13.33%)
Jul 09, 2010
1.727
1.760
1.625
1.727
414,560
+0.07(+4.37%)
Jul 08, 2010
1.668
1.675
1.642
1.655
399,552
+0.02(+1.21%)
Jul 07, 2010
1.477
1.672
1.468
1.635
676,520
+0.17(+11.69%)
Jul 06, 2010
1.543
1.573
1.464
1.464
316,603
-0.06(-3.68%)
Jul 02, 2010
1.520
1.635
1.491
1.520
403,467
-0.11(-6.48%)
Jul 01, 2010
1.708
1.744
1.606
1.625
366,055
-0.06(-3.70%)
Jun 30, 2010
1.632
1.712
1.629
1.688
428,889
+0.06(+3.64%)
Jun 29, 2010
1.645
1.645
1.602
1.629
285,136
-0.11(-6.43%)
Jun 25, 2010
1.741
1.757
1.688
1.741
310,850
+0.03(+1.73%)
Jun 24, 2010
1.681
1.724
1.579
1.711
746,538
+0.01(+0.78%)
Jun 23, 2010
1.731
1.777
1.685
1.698
246,806
-0.03(-1.90%)
Jun 22, 2010
1.787
1.833
1.678
1.731
795,720
-0.07(-4.01%)
Jun 21, 2010
1.774
1.856
1.760
1.803
1,213,505
+0.07(+4.18%)
Jun 18, 2010
1.731
1.745
1.678
1.731
784,360
+0.00(+0.19%)
Jun 17, 2010
1.672
1.757
1.649
1.727
804,135
+0.08(+5.00%)
Jun 16, 2010
1.593
1.652
1.579
1.645
453,001
+0.02(+1.42%)
Jun 15, 2010
1.510
1.675
1.497
1.622
1,876,677
+0.10(+6.71%)
Jun 14, 2010
1.510
1.533
1.461
1.520
646,964
+0.01(+0.65%)
Jun 11, 2010
1.474
1.520
1.435
1.510
644,502
+0.04(+2.92%)
Jun 10, 2010
1.395
1.481
1.366
1.468
687,138
+0.11(+7.73%)
Jun 09, 2010
1.362
1.398
1.359
1.362
350,553
+0.00(+0.00%)
Jun 08, 2010
1.431
1.448
1.342
1.362
732,348
-0.05(-3.72%)
Jun 07, 2010
1.352
1.435
1.329
1.415
1,683,170
+0.09(+6.70%)
Jun 04, 2010
1.326
1.329
1.106
1.326
1,236,897
+0.06(+4.95%)
Jun 03, 2010
1.185
1.264
1.185
1.264
383,172
+0.09(+7.56%)
Jun 02, 2010
1.145
1.181
1.092
1.175
316,475
+0.03(+2.29%)
Jun 01, 2010
1.217
1.244
1.147
1.148
236,261
-0.08(-6.18%)
May 28, 2010
1.224
1.234
1.162
1.224
293,694
+0.03(+2.76%)
May 27, 2010
1.171
1.198
1.115
1.191
281,328
+0.08(+7.42%)
May 26, 2010
1.043
1.158
1.043
1.109
377,288
+0.07(+6.98%)
May 25, 2010
1.033
1.079
1.033
1.036
515,410
-0.05(-4.26%)
May 24, 2010
1.060
1.115
1.036
1.083
177,156
+0.02(+1.86%)
May 21, 2010
1.079
1.155
1.027
1.063
1,105,926
-0.05(-4.15%)
May 20, 2010
1.152
1.155
1.109
1.109
977,143
-0.14(-11.55%)
May 19, 2010
1.280
1.306
1.195
1.254
546,473
-0.05(-3.54%)
May 18, 2010
1.359
1.392
1.293
1.300
471,367
-0.03(-2.23%)
May 17, 2010
1.313
1.336
1.267
1.329
342,016
+0.01(+0.50%)
May 14, 2010
1.323
1.382
1.290
1.323
318,466
-0.08(-5.85%)
May 13, 2010
1.415
1.444
1.372
1.405
374,519
-0.03(-2.06%)
May 12, 2010
1.385
1.435
1.369
1.435
342,061
+0.07(+5.06%)
May 11, 2010
1.411
1.415
1.340
1.366
479,743
+0.02(+1.72%)
May 10, 2010
1.342
1.349
1.326
1.342
610,075
+0.10(+7.65%)
May 07, 2010
1.333
1.378
1.217
1.247
990,233
-0.01(-1.04%)
May 06, 2010
1.329
1.329
1.106
1.260
1,701,596
-0.07(-4.96%)
May 05, 2010
1.264
1.349
1.250
1.326
399,619
+0.01(+0.50%)
May 04, 2010
1.366
1.375
1.293
1.319
507,535
-0.08(-5.42%)
May 03, 2010
1.346
1.431
1.336
1.395
339,077
+0.05(+3.92%)
Apr 30, 2010
1.389
1.477
1.329
1.342
649,608
-0.04(-3.09%)
Apr 29, 2010
1.316
1.395
1.290
1.385
478,785
+0.07(+5.51%)
Apr 28, 2010
1.385
1.392
1.254
1.313
778,637
-0.06(-4.09%)
Apr 27, 2010
1.471
1.471
1.359
1.369
671,414
-0.11(-7.35%)
Apr 26, 2010
1.448
1.504
1.425
1.477
729,914
+0.04(+2.74%)
Apr 23, 2010
1.464
1.497
1.431
1.438
835,304
-0.02(-1.57%)
Apr 22, 2010
1.379
1.523
1.346
1.461
2,131,072
+0.15(+11.56%)
Apr 21, 2010
1.280
1.326
1.250
1.310
580,918
+0.02(+1.79%)
Apr 20, 2010
1.217
1.316
1.198
1.287
619,834
+0.06(+5.11%)
Apr 19, 2010
1.283
1.283
1.165
1.224
607,799
-0.04(-3.38%)
Apr 16, 2010
1.329
1.349
1.250
1.267
639,278
-0.09(-6.33%)
Apr 15, 2010
1.362
1.382
1.336
1.352
384,190
-0.03(-2.14%)
Apr 14, 2010
1.382
1.402
1.326
1.382
629,052
-0.01(-0.94%)
Apr 13, 2010
1.444
1.448
1.280
1.395
1,627,031
-0.05(-3.42%)
Apr 12, 2010
1.481
1.533
1.415
1.444
777,376
-0.00(-0.23%)
Apr 09, 2010
1.402
1.573
1.326
1.448
2,594,660
+0.04(+2.80%)
Apr 08, 2010
1.336
1.421
1.283
1.408
1,099,936
+0.09(+7.00%)
Apr 07, 2010
1.290
1.326
1.283
1.316
1,222,537
+0.03(+2.04%)
Apr 06, 2010
1.224
1.290
1.217
1.290
1,552,236
+0.12(+9.80%)
Apr 05, 2010
1.138
1.224
1.122
1.175
961,376
+0.04(+3.48%)
Apr 01, 2010
1.066
1.135
1.135
1.135
810,533
+0.07(+6.48%)
Mar 31, 2010
1.069
1.069
1.053
1.066
297,380
-0.01(-0.61%)
Mar 30, 2010
1.079
1.079
1.053
1.073
270,001
-0.00(-0.31%)
Mar 29, 2010
1.109
1.115
1.060
1.076
478,345
-0.01(-1.21%)
Mar 26, 2010
1.076
1.122
1.063
1.089
681,203
+0.01(+1.23%)
Mar 25, 2010
1.046
1.076
1.010
1.076
943,935
+0.04(+3.48%)
Mar 24, 2010
0.9542
1.040
0.9542
1.040
1,727,836
+0.09(+9.35%)
Mar 23, 2010
0.8884
0.9773
0.8884
0.9509
638,549
+0.07(+7.43%)
Mar 22, 2010
0.8522
0.9082
0.8423
0.8851
562,167
+0.03(+3.07%)
Mar 19, 2010
1.000
1.004
0.8588
0.8588
1,758,048
-0.14(-14.14%)
Mar 18, 2010
0.9871
1.030
0.9871
1.000
453,810
+0.01(+1.33%)
Mar 17, 2010
0.9838
1.000
0.9838
0.9872
232,070
-0.00(-0.33%)
Mar 16, 2010
0.9773
0.9970
0.9740
0.9904
280,361
+0.02(+1.69%)
Mar 15, 2010
0.9740
0.9832
0.9707
0.9740
333,968
-0.00(-0.34%)
Mar 12, 2010
0.9542
0.9805
0.9444
0.9773
492,133
+0.04(+3.85%)
Mar 11, 2010
0.9707
0.9707
0.9312
0.9411
351,574
-0.03(-3.38%)
Mar 10, 2010
0.9476
0.9740
0.9279
0.9740
534,207
+0.04(+4.59%)
Mar 09, 2010
0.9213
0.9378
0.8983
0.9312
659,741
-0.00(-0.35%)
Mar 08, 2010
0.8226
0.9345
0.8128
0.9345
1,021,052
+0.10(+11.81%)
Mar 05, 2010
0.8062
0.8489
0.8062
0.8358
447,868
+0.03(+3.67%)
Mar 04, 2010
0.8160
0.8226
0.8029
0.8062
270,113
-0.00(-0.41%)
Mar 03, 2010
0.7864
0.8127
0.7732
0.8094
502,354
+0.04(+4.68%)
Mar 02, 2010
0.7469
0.7831
0.7403
0.7732
411,910
+0.02(+2.17%)
Mar 01, 2010
0.7403
0.7667
0.7272
0.7568
626,274
+0.01(+0.88%)
Feb 26, 2010
0.7765
0.7864
0.6976
0.7502
1,348,916
-0.06(-7.69%)
Feb 25, 2010
0.7897
0.8127
0.7897
0.8127
399,872
+0.02(+2.92%)
Feb 24, 2010
0.7930
0.8215
0.7798
0.7897
200,828
-0.00(-0.41%)
Feb 23, 2010
0.8259
0.8259
0.7930
0.7930
79,166
-0.02(-2.82%)
Feb 22, 2010
0.8160
0.8226
0.8062
0.8160
153,548
+0.02(+2.06%)
Feb 19, 2010
0.7996
0.8292
0.7897
0.7996
482,718
-0.01(-1.62%)
Feb 18, 2010
0.8029
0.8127
0.7963
0.8127
332,333
+0.02(+2.07%)
Feb 17, 2010
0.7667
0.7996
0.7568
0.7963
472,923
+0.03(+3.86%)
Feb 16, 2010
0.7535
0.7798
0.7340
0.7667
264,178
+0.01(+1.30%)
Feb 12, 2010
0.7469
0.7568
0.7568
0.7568
66,556
+0.00(+0.00%)
Feb 11, 2010
0.7272
0.7568
0.7140
0.7568
305,516
+0.03(+4.07%)
Feb 10, 2010
0.7568
0.7568
0.7206
0.7272
202,760
-0.01(-1.78%)
Feb 09, 2010
0.7140
0.7469
0.6976
0.7403
138,690
+0.03(+3.69%)
Feb 08, 2010
0.7173
0.7305
0.6877
0.7140
107,128
+0.00(+0.00%)
Feb 05, 2010
0.6943
0.7305
0.6844
0.7140
289,594
+0.01(+1.40%)
Feb 04, 2010
0.7700
0.7798
0.6877
0.7042
349,568
-0.06(-7.36%)
Feb 03, 2010
0.7042
0.7798
0.6877
0.7601
823,528
+0.06(+7.94%)
Feb 02, 2010
0.6614
0.7140
0.6515
0.7042
462,158
+0.04(+6.47%)
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.