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
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
47.69
-1.04 (-2.13%)
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 (%)
Nov 30, 2010
9.405
9.423
9.112
9.189
1,422,618
+0.15(+1.63%)
Nov 29, 2010
8.963
9.062
8.836
9.042
341,398
+0.23(+2.65%)
Nov 26, 2010
8.740
8.829
8.693
8.808
429,941
+0.33(+3.91%)
Nov 24, 2010
8.772
8.477
8.477
8.477
511,357
-0.48(-5.32%)
Nov 23, 2010
9.008
9.078
8.897
8.953
508,345
+0.15(+1.67%)
Nov 22, 2010
8.933
8.984
8.631
8.806
770,114
+0.11(+1.25%)
Nov 19, 2010
8.577
8.697
8.527
8.697
575,652
+0.15(+1.78%)
Nov 18, 2010
8.475
8.554
8.257
8.545
783,113
+0.09(+1.07%)
Nov 17, 2010
8.516
8.752
8.392
8.455
257,222
-0.14(-1.58%)
Nov 16, 2010
8.280
8.620
8.067
8.591
533,237
+0.17(+2.07%)
Nov 15, 2010
8.545
8.504
8.020
8.416
1,600,637
-0.13(-1.51%)
Nov 12, 2010
8.636
8.781
8.545
8.545
895,567
-0.15(-1.67%)
Nov 11, 2010
8.718
8.754
8.640
8.690
733,855
-0.00(-0.03%)
Nov 10, 2010
8.699
8.774
8.337
8.693
3,580,067
+0.03(+0.34%)
Nov 09, 2010
9.291
9.291
8.663
8.663
795,270
-0.62(-6.67%)
Nov 08, 2010
9.323
9.409
9.110
9.282
237,458
+0.10(+1.14%)
Nov 05, 2010
9.264
9.384
9.164
9.178
562,441
-0.47(-4.89%)
Nov 04, 2010
9.507
9.697
9.486
9.650
386,979
+0.20(+2.09%)
Nov 03, 2010
10.27
10.43
9.298
9.452
1,504,864
-0.58(-5.79%)
Nov 02, 2010
9.892
10.08
9.892
10.03
305,444
+0.36(+3.73%)
Nov 01, 2010
9.999
9.999
9.622
9.672
560,011
-0.11(-1.09%)
Oct 29, 2010
9.611
9.804
9.586
9.779
273,616
+0.27(+2.86%)
Oct 28, 2010
9.561
9.629
9.450
9.507
405,380
+0.05(+0.50%)
Oct 27, 2010
9.579
9.722
9.455
9.459
502,490
-0.73(-7.15%)
Oct 25, 2010
10.31
10.35
10.15
10.19
340,596
+0.11(+1.06%)
Oct 22, 2010
9.822
10.10
9.811
10.08
326,940
+0.17(+1.76%)
Oct 21, 2010
10.18
10.25
9.901
9.906
341,901
-0.34(-3.28%)
Oct 20, 2010
10.09
10.36
10.05
10.24
1,008,225
+0.04(+0.42%)
Oct 19, 2010
9.867
10.30
9.858
10.20
580,087
+0.16(+1.56%)
Oct 18, 2010
10.05
10.10
9.935
10.04
470,433
+0.25(+2.52%)
Oct 15, 2010
9.876
9.992
9.672
9.795
659,290
-0.38(-3.70%)
Oct 14, 2010
10.69
10.81
10.14
10.17
1,032,900
-0.47(-4.39%)
Oct 13, 2010
10.40
10.64
10.32
10.64
507,446
-0.04(-0.40%)
Oct 12, 2010
11.07
11.17
10.68
10.68
373,235
-0.34(-3.05%)
Oct 11, 2010
10.95
11.04
10.92
11.02
160,046
-0.01(-0.06%)
Oct 08, 2010
11.02
11.38
11.01
11.02
329,850
-0.13(-1.14%)
Oct 07, 2010
11.32
11.36
11.15
11.15
248,359
-0.28(-2.42%)
Oct 06, 2010
11.23
11.61
11.21
11.43
349,097
+0.41(+3.70%)
Oct 05, 2010
11.16
11.19
10.92
11.02
257,570
-0.19(-1.74%)
Oct 04, 2010
11.15
11.22
11.08
11.21
543,264
+0.10(+0.86%)
Oct 01, 2010
11.12
11.28
10.99
11.12
193,112
-0.20(-1.72%)
Sep 30, 2010
11.26
11.31
10.85
11.31
468,356
-0.01(-0.12%)
Sep 29, 2010
11.52
11.54
11.25
11.33
541,421
-0.13(-1.15%)
Sep 28, 2010
11.26
11.55
11.24
11.46
570,254
+0.24(+2.10%)
Sep 27, 2010
10.99
11.28
10.99
11.22
664,436
+0.53(+4.94%)
Sep 24, 2010
10.81
10.86
10.69
10.70
261,353
-0.44(-3.95%)
Sep 23, 2010
11.31
11.31
10.93
11.14
1,614,020
+0.11(+1.01%)
Sep 22, 2010
11.04
11.19
10.81
11.02
670,662
+0.28(+2.57%)
Sep 21, 2010
10.45
10.87
10.21
10.75
824,504
+0.40(+3.83%)
Sep 20, 2010
10.33
10.40
10.17
10.35
520,705
+0.20(+1.92%)
Sep 17, 2010
10.16
10.30
10.06
10.16
435,413
-0.16(-1.58%)
Sep 15, 2010
10.47
10.62
10.25
10.32
293,631
-0.48(-4.47%)
Sep 14, 2010
10.57
10.81
10.55
10.80
300,937
+0.33(+3.16%)
Sep 13, 2010
10.15
10.57
10.15
10.47
600,790
+0.14(+1.36%)
Sep 10, 2010
10.29
10.44
10.17
10.33
595,574
-0.17(-1.60%)
Sep 09, 2010
10.80
10.83
10.44
10.50
440
-0.69(-6.18%)
Sep 08, 2010
11.26
11.30
11.02
11.19
881
-0.30(-2.59%)
Sep 07, 2010
11.27
11.51
11.19
11.49
262,905
+0.71(+6.56%)
Sep 03, 2010
10.47
10.85
10.47
10.78
708,297
-0.45(-4.00%)
Sep 02, 2010
11.33
11.38
11.07
11.23
467,192
-0.39(-3.34%)
Sep 01, 2010
12.02
12.03
11.32
11.62
1,108,474
-0.85(-6.81%)
Aug 31, 2010
12.39
12.50
12.14
12.46
574,805
+0.47(+3.89%)
Aug 30, 2010
11.67
12.06
11.52
12.00
430,439
+0.64(+5.63%)
Aug 27, 2010
11.36
12.42
11.32
11.36
1,310,970
-1.13(-9.03%)
Aug 26, 2010
12.19
12.50
12.10
12.48
826,991
+0.34(+2.82%)
Aug 25, 2010
12.61
12.83
12.02
12.14
1,327,268
-0.09(-0.74%)
Aug 24, 2010
12.01
12.36
11.87
12.23
592,284
+0.58(+4.98%)
Aug 23, 2010
11.54
11.69
11.40
11.65
372,362
-0.02(-0.17%)
Aug 20, 2010
11.82
11.95
11.60
11.67
489,424
-0.06(-0.48%)
Aug 19, 2010
11.25
11.86
11.21
11.73
334,961
+0.54(+4.82%)
Aug 18, 2010
11.33
11.55
11.17
11.19
306,806
+0.12(+1.13%)
Aug 17, 2010
11.32
11.32
10.99
11.06
313,716
-0.22(-1.97%)
Aug 16, 2010
11.12
11.31
11.05
11.29
536,535
+0.80(+7.61%)
Aug 13, 2010
10.26
10.52
10.26
10.49
260,974
+0.41(+4.05%)
Aug 12, 2010
10.28
10.39
10.04
10.08
217,849
-0.09(-0.91%)
Aug 11, 2010
9.881
10.20
9.881
10.17
438,142
+0.41(+4.23%)
Aug 10, 2010
9.815
10.09
9.634
9.761
265,869
+0.03(+0.28%)
Aug 09, 2010
9.713
9.788
9.700
9.733
50,267
-0.10(-0.99%)
Aug 06, 2010
9.831
9.879
9.650
9.831
189,673
+0.33(+3.44%)
Aug 05, 2010
9.607
9.643
9.468
9.505
118,676
+0.12(+1.31%)
Aug 04, 2010
9.675
9.675
9.382
9.382
109,681
-0.24(-2.45%)
Aug 03, 2010
9.575
9.702
9.529
9.618
147,576
+0.14(+1.44%)
Aug 02, 2010
9.604
9.616
9.452
9.482
208,391
-0.42(-4.19%)
Jul 30, 2010
9.897
9.915
9.709
9.897
224,115
+0.44(+4.68%)
Jul 29, 2010
9.198
9.466
9.137
9.455
311,158
+0.00(+0.02%)
Jul 28, 2010
9.328
9.511
9.266
9.452
261,869
+0.06(+0.63%)
Jul 27, 2010
9.414
9.525
9.366
9.393
145,838
-0.28(-2.88%)
Jul 26, 2010
9.668
9.720
9.492
9.672
181,837
-0.05(-0.47%)
Jul 23, 2010
10.02
10.06
9.684
9.718
366,850
-0.34(-3.34%)
Jul 22, 2010
10.25
10.25
10.03
10.05
193,871
-0.37(-3.59%)
Jul 21, 2010
9.913
10.50
9.913
10.43
261,415
+0.53(+5.34%)
Jul 20, 2010
9.997
10.07
9.853
9.899
187,680
+0.05(+0.48%)
Jul 19, 2010
9.997
10.04
9.793
9.852
282,713
-0.21(-2.12%)
Jul 16, 2010
10.06
10.15
9.883
10.06
177,710
+0.14(+1.44%)
Jul 15, 2010
9.727
9.985
9.727
9.922
281,729
+0.33(+3.40%)
Jul 14, 2010
9.446
9.668
9.328
9.595
178,054
+0.29(+3.09%)
Jul 13, 2010
9.468
9.473
9.262
9.307
311,731
-0.26(-2.73%)
Jul 12, 2010
9.600
9.770
9.514
9.568
199,691
+0.01(+0.07%)
Jul 09, 2010
9.561
9.672
9.561
9.561
130,692
-0.20(-2.02%)
Jul 08, 2010
9.763
9.849
9.686
9.759
124,007
-0.19(-1.91%)
Jul 07, 2010
10.28
10.30
9.928
9.949
286,694
-0.38(-3.69%)
Jul 06, 2010
10.10
10.36
10.07
10.33
274,745
+0.24(+2.40%)
Jul 02, 2010
10.09
10.30
10.03
10.09
349,940
-0.26(-2.48%)
Jul 01, 2010
10.35
10.67
10.31
10.34
299,482
+0.05(+0.44%)
Jun 30, 2010
10.18
10.31
10.00
10.30
438,102
+0.22(+2.21%)
Jun 29, 2010
9.840
10.09
9.813
10.08
188,875
+0.63(+6.65%)
Jun 25, 2010
9.448
9.525
9.201
9.448
108,852
+0.12(+1.24%)
Jun 24, 2010
9.568
9.611
9.262
9.332
150,962
-0.18(-1.88%)
Jun 23, 2010
9.334
9.582
9.334
9.511
275,111
+0.19(+2.04%)
Jun 22, 2010
9.012
9.321
9.008
9.321
182,124
+0.29(+3.19%)
Jun 21, 2010
8.765
9.076
8.740
9.033
124,034
-0.07(-0.80%)
Jun 18, 2010
9.105
9.212
9.069
9.105
199,383
-0.05(-0.59%)
Jun 17, 2010
8.978
9.262
8.965
9.160
192,270
+0.24(+2.64%)
Jun 16, 2010
8.958
8.980
8.754
8.924
83,775
+0.15(+1.73%)
Jun 15, 2010
8.947
8.981
8.677
8.772
63,496
-0.15(-1.65%)
Jun 14, 2010
8.779
8.926
8.722
8.919
102,546
-0.15(-1.64%)
Jun 11, 2010
8.997
9.151
8.895
9.068
132,764
+0.36(+4.13%)
Jun 10, 2010
9.033
9.033
8.670
8.709
113,380
-0.55(-5.95%)
Jun 09, 2010
9.114
9.294
9.008
9.260
106,158
+0.00(+0.02%)
Jun 08, 2010
9.232
9.398
9.229
9.257
64,210
-0.15(-1.61%)
Jun 07, 2010
9.117
9.409
9.071
9.409
190,714
+0.20(+2.14%)
Jun 04, 2010
9.212
9.223
8.893
9.212
316,176
+0.73(+8.55%)
Jun 03, 2010
8.479
8.668
8.436
8.486
152,303
-0.21(-2.40%)
Jun 02, 2010
9.012
9.022
8.684
8.695
83,563
-0.27(-2.96%)
Jun 01, 2010
9.126
9.126
8.811
8.960
76,777
+0.09(+1.02%)
May 28, 2010
8.870
8.883
8.665
8.870
124,629
+0.24(+2.73%)
May 27, 2010
8.867
8.917
8.634
8.634
259,607
-0.69(-7.39%)
May 26, 2010
9.323
9.353
9.071
9.323
269,965
-0.09(-0.99%)
May 25, 2010
9.729
9.815
9.405
9.416
268,744
+0.13(+1.42%)
May 24, 2010
9.511
9.518
9.233
9.285
190,228
-0.12(-1.26%)
May 21, 2010
9.720
9.774
9.230
9.403
326,406
+0.05(+0.54%)
May 20, 2010
9.183
9.430
9.124
9.353
279,423
+0.56(+6.43%)
May 19, 2010
8.665
8.949
8.636
8.788
138,796
+0.10(+1.20%)
May 18, 2010
8.445
8.722
8.445
8.684
440
+0.45(+5.42%)
May 17, 2010
8.316
8.550
8.225
8.237
136,212
-0.12(-1.49%)
May 14, 2010
8.362
8.503
8.137
8.362
182,358
+0.44(+5.58%)
May 13, 2010
7.922
7.993
7.668
7.919
234,799
+0.19(+2.40%)
May 12, 2010
7.901
7.926
7.733
7.733
112,119
-0.23(-2.85%)
May 11, 2010
7.933
8.026
7.849
7.960
156,254
-0.04(-0.54%)
May 10, 2010
8.005
8.094
7.960
8.003
206,971
-0.57(-6.62%)
May 07, 2010
8.677
9.298
8.525
8.570
631,894
-0.43(-4.79%)
May 06, 2010
8.747
9.144
6.577
9.001
367,220
+0.84(+10.34%)
May 05, 2010
8.196
8.341
8.024
8.157
269,048
+0.14(+1.80%)
May 04, 2010
7.869
8.028
7.831
8.013
238,107
+0.43(+5.64%)
May 03, 2010
7.509
7.597
7.479
7.585
148,396
-0.03(-0.33%)
Apr 30, 2010
7.382
7.620
7.382
7.611
120,299
+0.27(+3.68%)
Apr 29, 2010
7.296
7.370
7.207
7.341
133,263
+0.10(+1.31%)
Apr 28, 2010
7.359
7.382
7.205
7.246
149,701
-0.21(-2.83%)
Apr 27, 2010
7.296
7.527
7.287
7.457
173,618
+0.34(+4.85%)
Apr 26, 2010
7.214
7.242
7.078
7.112
73,069
+0.01(+0.10%)
Apr 23, 2010
7.178
7.178
7.071
7.105
184,434
-0.09(-1.23%)
Apr 22, 2010
7.316
7.357
7.178
7.194
179,897
-0.08(-1.09%)
Apr 21, 2010
7.180
7.296
7.175
7.273
110,730
+0.18(+2.59%)
Apr 20, 2010
7.062
7.089
7.030
7.089
20,909
+0.09(+1.30%)
Apr 19, 2010
7.067
7.096
6.987
6.999
131,953
-0.07(-0.99%)
Apr 16, 2010
6.940
7.080
6.910
7.069
570,801
+0.15(+2.23%)
Apr 15, 2010
6.806
6.971
6.792
6.915
323,337
+0.04(+0.59%)
Apr 14, 2010
7.035
7.062
6.874
6.874
371,273
-0.18(-2.51%)
Apr 13, 2010
7.080
7.094
6.999
7.051
264,876
+0.07(+1.04%)
Apr 12, 2010
6.906
6.989
6.891
6.978
163,807
+0.13(+1.92%)
Apr 09, 2010
6.772
6.856
6.729
6.847
153,379
+0.04(+0.63%)
Apr 08, 2010
6.849
6.903
6.738
6.804
224,600
-0.00(-0.07%)
Apr 07, 2010
6.520
6.836
6.479
6.808
493,327
+0.27(+4.20%)
Apr 06, 2010
6.597
6.597
6.491
6.534
180,664
+0.02(+0.38%)
Apr 05, 2010
6.631
6.651
6.488
6.509
219,671
-0.35(-5.09%)
Apr 01, 2010
6.826
6.858
6.858
6.858
709,042
-0.06(-0.92%)
Mar 31, 2010
6.858
6.926
6.804
6.921
187,384
+0.14(+2.01%)
Mar 30, 2010
6.699
6.790
6.635
6.785
228,520
+0.07(+1.12%)
Mar 29, 2010
6.765
6.765
6.650
6.711
223,295
-0.10(-1.43%)
Mar 26, 2010
6.690
6.813
6.688
6.808
102,401
+0.07(+1.01%)
Mar 25, 2010
6.826
6.862
6.645
6.740
253,143
-0.14(-2.08%)
Mar 24, 2010
7.019
7.105
6.813
6.883
268,536
-0.40(-5.54%)
Mar 23, 2010
7.323
7.364
7.278
7.287
184,778
-0.16(-2.16%)
Mar 22, 2010
7.432
7.457
7.418
7.448
44,416
+0.04(+0.55%)
Mar 19, 2010
7.323
7.475
7.309
7.407
22,946
+0.02(+0.28%)
Mar 18, 2010
7.454
7.459
7.353
7.386
753,785
-0.07(-0.88%)
Mar 17, 2010
7.432
7.461
7.373
7.452
51,436
+0.08(+1.14%)
Mar 16, 2010
7.216
7.370
7.216
7.368
84,573
+0.16(+2.23%)
Mar 15, 2010
7.209
7.209
7.207
7.207
35,042
-0.01(-0.09%)
Mar 12, 2010
7.055
7.246
7.055
7.214
60,462
+0.14(+2.02%)
Mar 11, 2010
6.985
7.132
6.946
7.071
69,228
+0.06(+0.81%)
Mar 10, 2010
6.983
7.019
6.908
7.014
40,981
-0.05(-0.71%)
Mar 09, 2010
7.087
7.092
6.946
7.064
88,207
+0.01(+0.13%)
Mar 08, 2010
7.076
7.089
7.048
7.055
48,111
-0.10(-1.36%)
Mar 05, 2010
7.302
7.318
7.130
7.153
143,012
-0.30(-4.05%)
Mar 04, 2010
7.355
7.507
7.314
7.454
108,124
+0.10(+1.42%)
Mar 03, 2010
7.361
7.370
7.287
7.350
24,988
-0.07(-0.92%)
Mar 02, 2010
7.341
7.420
7.287
7.418
49,324
-0.04(-0.52%)
Mar 01, 2010
7.377
7.500
7.353
7.457
86,469
+0.00(+0.00%)
Feb 26, 2010
7.429
7.568
7.389
7.457
143,113
+0.11(+1.48%)
Feb 25, 2010
7.364
7.364
7.291
7.348
110,126
+0.13(+1.82%)
Feb 24, 2010
7.185
7.268
7.111
7.216
136,949
+0.02(+0.25%)
Feb 23, 2010
6.900
7.200
6.892
7.198
129,907
+0.33(+4.86%)
Feb 22, 2010
6.844
6.897
6.817
6.865
173,318
-0.05(-0.75%)
Feb 19, 2010
6.885
6.942
6.819
6.917
163,772
+0.11(+1.57%)
Feb 18, 2010
6.955
6.955
6.704
6.810
251,992
-0.12(-1.70%)
Feb 17, 2010
7.046
7.080
6.883
6.928
344,754
-0.23(-3.20%)
Feb 16, 2010
7.008
7.176
7.008
7.157
150,821
+0.06(+0.90%)
Feb 12, 2010
7.137
7.094
7.094
7.094
192,252
+0.08(+1.13%)
Feb 11, 2010
7.135
7.141
6.883
7.014
120,740
-0.13(-1.87%)
Feb 10, 2010
7.393
7.473
7.094
7.148
139,859
-0.22(-3.02%)
Feb 09, 2010
7.529
7.618
7.346
7.370
210,763
-0.23(-3.05%)
Feb 08, 2010
7.561
7.609
7.536
7.602
72,227
+0.04(+0.54%)
Feb 05, 2010
7.414
7.665
7.404
7.561
175,929
+0.03(+0.39%)
Feb 04, 2010
7.352
7.541
7.316
7.532
180,783
+0.37(+5.16%)
Feb 03, 2010
7.323
7.323
7.160
7.162
55,603
-0.27(-3.57%)
Feb 02, 2010
7.391
7.445
7.368
7.427
21,826
+0.04(+0.55%)
Feb 01, 2010
7.502
7.502
7.370
7.386
100,452
-0.21(-2.75%)
Jan 29, 2010
7.359
7.613
7.357
7.595
97,559
+0.21(+2.89%)
Jan 28, 2010
7.316
7.429
7.309
7.382
143,356
-0.08(-1.03%)
Jan 27, 2010
7.459
7.559
7.393
7.459
118,019
+0.01(+0.15%)
Jan 26, 2010
7.577
7.577
7.384
7.448
89,798
+0.01(+0.09%)
Jan 25, 2010
7.427
7.497
7.427
7.441
77,275
-0.13(-1.68%)
Jan 22, 2010
7.575
7.622
7.488
7.568
130,467
-0.06(-0.80%)
Jan 21, 2010
7.451
7.647
7.432
7.629
139,947
+0.16(+2.16%)
Jan 20, 2010
7.391
7.504
7.389
7.468
82,849
+0.20(+2.68%)
Jan 19, 2010
7.232
7.327
7.178
7.273
167,215
-0.03(-0.40%)
Jan 15, 2010
7.316
7.302
7.302
7.302
917,169
+0.13(+1.83%)
Jan 14, 2010
6.999
7.194
6.967
7.171
235,377
+0.28(+4.08%)
Jan 13, 2010
7.064
7.110
6.869
6.890
89,287
-0.27(-3.74%)
Jan 12, 2010
7.117
7.178
7.064
7.157
163,441
+0.36(+5.24%)
Jan 11, 2010
6.867
6.917
6.781
6.801
50,585
-0.09(-1.32%)
Jan 08, 2010
6.999
6.999
6.804
6.892
141,350
-0.04(-0.52%)
Jan 07, 2010
6.915
7.021
6.897
6.928
103,794
+0.00(+0.00%)
Jan 06, 2010
7.155
7.175
6.887
6.928
265,591
-0.30(-4.17%)
Jan 05, 2010
7.146
7.296
7.144
7.230
155,314
+0.15(+2.05%)
Jan 04, 2010
7.044
7.119
7.010
7.085
105,853
+0.01(+0.13%)
Dec 31, 2009
7.048
7.076
7.076
7.076
841,327
-0.12(-1.67%)
Dec 30, 2009
7.096
7.232
7.069
7.196
136,592
+0.14(+1.96%)
Dec 29, 2009
6.935
7.098
6.928
7.058
132,985
+0.14(+2.07%)
Dec 28, 2009
6.908
6.951
6.867
6.915
212,717
-0.03(-0.42%)
Dec 24, 2009
7.119
7.130
6.944
6.944
114,712
-0.25(-3.44%)
Dec 23, 2009
7.280
7.388
7.187
7.191
83,581
+0.01(+0.13%)
Dec 22, 2009
7.391
7.391
7.085
7.182
478,961
-0.23(-3.09%)
Dec 21, 2009
7.649
7.672
7.402
7.411
418,335
-0.40(-5.14%)
Dec 18, 2009
7.967
8.005
7.790
7.813
100,527
-0.15(-1.88%)
Dec 17, 2009
7.767
7.974
7.688
7.962
192,760
+0.43(+5.66%)
Dec 16, 2009
7.631
7.695
7.373
7.536
139,674
-0.04(-0.58%)
Dec 15, 2009
7.534
7.638
7.522
7.580
215,892
-0.12(-1.58%)
Dec 14, 2009
7.763
7.792
7.702
7.702
104,658
+0.04(+0.53%)
Dec 11, 2009
7.590
7.729
7.459
7.661
246,299
-0.02(-0.21%)
Dec 10, 2009
7.856
7.862
7.665
7.677
221,377
-0.32(-4.03%)
Dec 09, 2009
8.189
8.214
7.890
7.999
106,995
-0.12(-1.51%)
Dec 08, 2009
8.239
8.318
8.028
8.121
140,895
+0.05(+0.56%)
Dec 07, 2009
8.017
8.157
7.967
8.076
133,567
+0.07(+0.82%)
Dec 04, 2009
8.005
8.051
7.897
8.010
80,587
-0.30(-3.66%)
Dec 03, 2009
8.357
8.443
8.291
8.314
345,883
-0.33(-3.78%)
Dec 02, 2009
8.582
8.763
8.498
8.640
95,028
+0.07(+0.82%)
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.