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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.725
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2008
5.093
5.110
5.063
5.066
237,531
-0.02(-0.40%)
Apr 29, 2008
5.080
5.127
5.076
5.087
200,818
+0.01(+0.13%)
Apr 28, 2008
5.100
5.124
5.080
5.080
204,715
-0.02(-0.40%)
Apr 25, 2008
5.093
5.110
5.093
5.100
242,617
+0.00(+0.07%)
Apr 24, 2008
5.104
5.107
5.080
5.097
271,558
+0.00(+0.00%)
Apr 23, 2008
5.042
5.110
5.042
5.097
196,860
+0.04(+0.81%)
Apr 22, 2008
5.002
5.063
5.002
5.056
169,560
+0.06(+1.15%)
Apr 21, 2008
4.930
5.002
4.924
4.998
360,345
+0.05(+1.10%)
Apr 18, 2008
4.934
4.985
4.917
4.944
715,819
+0.02(+0.41%)
Apr 17, 2008
4.869
4.924
4.869
4.924
153,966
+0.04(+0.83%)
Apr 16, 2008
4.845
4.910
4.845
4.883
230,622
+0.04(+0.91%)
Apr 15, 2008
4.856
4.862
4.822
4.839
174,743
-0.03(-0.56%)
Apr 14, 2008
4.862
4.886
4.839
4.866
181,045
+0.01(+0.21%)
Apr 11, 2008
4.842
4.862
4.828
4.856
151,080
-0.05(-1.04%)
Apr 10, 2008
4.879
4.927
4.879
4.907
301,276
+0.01(+0.28%)
Apr 09, 2008
4.913
4.920
4.886
4.893
243,772
+0.00(+0.04%)
Apr 08, 2008
4.859
4.910
4.859
4.891
182,886
+0.03(+0.52%)
Apr 07, 2008
4.869
4.941
4.859
4.866
325,049
+0.01(+0.28%)
Apr 04, 2008
4.811
4.866
4.808
4.852
172,396
+0.04(+0.85%)
Apr 03, 2008
4.832
4.856
4.811
4.811
160,504
-0.02(-0.49%)
Apr 02, 2008
4.791
4.849
4.784
4.835
285,494
+0.03(+0.64%)
Apr 01, 2008
4.723
4.826
4.723
4.805
392,867
+0.09(+1.95%)
Mar 31, 2008
4.652
4.727
4.635
4.713
330,727
+0.04(+0.95%)
Mar 28, 2008
4.730
4.740
4.652
4.669
161,093
-0.05(-1.15%)
Mar 27, 2008
4.720
4.740
4.689
4.723
252,683
+0.00(+0.07%)
Mar 26, 2008
4.795
4.795
4.696
4.720
290,674
-0.02(-0.43%)
Mar 25, 2008
4.703
4.748
4.703
4.740
138,946
+0.02(+0.46%)
Mar 24, 2008
4.723
4.756
4.713
4.719
312,485
-0.00(-0.02%)
Mar 21, 2008
4.652
4.720
4.601
4.720
361,649
+0.00(+0.00%)
Mar 20, 2008
4.652
4.720
4.601
4.720
361,649
+0.06(+1.24%)
Mar 19, 2008
4.608
4.662
4.608
4.662
303,179
+0.05(+1.18%)
Mar 18, 2008
4.598
4.696
4.598
4.608
335,733
+0.03(+0.67%)
Mar 17, 2008
4.567
4.611
4.530
4.577
592,245
-0.08(-1.75%)
Mar 14, 2008
4.710
4.720
4.618
4.659
311,878
-0.05(-1.15%)
Mar 13, 2008
4.737
4.747
4.679
4.713
231,479
-0.05(-1.07%)
Mar 12, 2008
4.778
4.798
4.733
4.764
435,864
-0.04(-0.92%)
Mar 11, 2008
4.727
4.815
4.727
4.808
270,141
+0.09(+1.87%)
Mar 10, 2008
4.811
4.828
4.703
4.720
447,120
-0.12(-2.46%)
Mar 07, 2008
4.771
4.849
4.771
4.839
290,674
+0.03(+0.56%)
Mar 06, 2008
4.839
4.866
4.808
4.811
194,961
-0.06(-1.32%)
Mar 05, 2008
4.937
4.957
4.862
4.876
321,302
-0.06(-1.17%)
Mar 04, 2008
4.635
4.934
4.635
4.934
334,087
-0.00(-0.07%)
Mar 03, 2008
4.890
4.937
4.886
4.937
312,800
+0.02(+0.46%)
Feb 29, 2008
4.947
4.954
4.907
4.915
537,173
-0.05(-0.93%)
Feb 28, 2008
4.957
5.005
4.924
4.961
297,448
-0.03(-0.61%)
Feb 27, 2008
4.995
5.046
4.957
4.991
491,525
-0.03(-0.68%)
Feb 26, 2008
4.947
5.046
4.931
5.026
485,190
+0.08(+1.64%)
Feb 25, 2008
4.805
4.964
4.798
4.945
645,109
+0.13(+2.67%)
Feb 22, 2008
4.740
4.816
4.740
4.816
601,178
+0.08(+1.60%)
Feb 21, 2008
4.676
4.747
4.676
4.740
427,471
+0.03(+0.58%)
Feb 20, 2008
4.618
4.737
4.618
4.713
608,637
-0.03(-0.57%)
Feb 19, 2008
4.618
4.764
4.604
4.740
637,098
+0.06(+1.38%)
Feb 18, 2008
4.584
4.706
4.570
4.676
0
+0.00(+0.00%)
Feb 15, 2008
4.584
4.706
4.570
4.676
807,074
-0.01(-0.29%)
Feb 14, 2008
4.771
4.771
4.662
4.689
1,035,997
-0.13(-2.61%)
Feb 13, 2008
4.845
4.890
4.815
4.815
648,790
-0.12(-2.48%)
Feb 12, 2008
4.822
4.947
4.822
4.937
721,411
+0.00(+0.00%)
Feb 11, 2008
4.974
5.039
4.896
4.937
1,138,958
-0.17(-3.39%)
Feb 08, 2008
5.097
5.131
5.097
5.110
290,415
-0.02(-0.33%)
Feb 07, 2008
5.144
5.144
5.104
5.127
270,353
-0.02(-0.46%)
Feb 06, 2008
5.216
5.243
5.144
5.151
376,566
-0.07(-1.43%)
Feb 05, 2008
5.297
5.328
5.209
5.226
209,153
-0.11(-2.04%)
Feb 04, 2008
5.406
5.406
5.304
5.334
214,692
-0.07(-1.26%)
Feb 01, 2008
5.372
5.402
5.362
5.402
167,554
-0.00(-0.06%)
Jan 31, 2008
5.331
5.409
5.300
5.406
216,430
+0.14(+2.71%)
Jan 30, 2008
5.423
5.450
5.263
5.263
356,024
-0.16(-3.00%)
Jan 29, 2008
5.446
5.453
5.385
5.426
243,150
+0.03(+0.51%)
Jan 28, 2008
5.413
5.413
5.372
5.399
179,941
-0.01(-0.19%)
Jan 25, 2008
5.457
5.457
5.348
5.409
263,627
+0.03(+0.57%)
Jan 24, 2008
5.294
5.396
5.290
5.379
153,989
+0.07(+1.28%)
Jan 23, 2008
5.348
5.348
5.263
5.311
311,849
-0.05(-1.02%)
Jan 22, 2008
5.263
5.433
5.175
5.365
370,932
-0.07(-1.25%)
Jan 21, 2008
5.474
5.518
5.399
5.433
0
+0.00(+0.00%)
Jan 18, 2008
5.474
5.518
5.399
5.433
189,954
-0.06(-1.17%)
Jan 17, 2008
5.603
5.607
5.484
5.497
209,465
-0.11(-1.94%)
Jan 16, 2008
5.606
5.640
5.589
5.606
215,870
-0.01(-0.24%)
Jan 15, 2008
5.569
5.623
5.569
5.620
158,663
+0.01(+0.24%)
Jan 14, 2008
5.620
5.643
5.586
5.606
202,912
+0.01(+0.12%)
Jan 11, 2008
5.575
5.623
5.562
5.599
186,818
+0.04(+0.73%)
Jan 10, 2008
5.525
5.650
5.525
5.559
139,299
+0.04(+0.74%)
Jan 09, 2008
5.521
5.521
5.484
5.518
171,106
+0.01(+0.25%)
Jan 08, 2008
5.521
5.525
5.491
5.504
431,447
+0.02(+0.37%)
Jan 07, 2008
5.511
5.552
5.477
5.484
183,593
-0.01(-0.25%)
Jan 04, 2008
5.518
5.535
5.470
5.497
173,462
-0.04(-0.67%)
Jan 03, 2008
5.416
5.613
5.416
5.535
359,293
+0.12(+2.19%)
Jan 02, 2008
5.389
5.433
5.385
5.416
389,059
+0.04(+0.76%)
Jan 01, 2008
5.324
5.389
5.321
5.375
1,238,076
+0.00(+0.00%)
Dec 31, 2007
5.324
5.389
5.321
5.375
1,238,076
+0.06(+1.21%)
Dec 28, 2007
5.355
5.382
5.300
5.311
841,307
-0.04(-0.76%)
Dec 27, 2007
5.372
5.433
5.334
5.351
597,546
-0.10(-1.87%)
Dec 26, 2007
5.436
5.463
5.416
5.453
413,187
+0.02(+0.31%)
Dec 24, 2007
5.392
5.436
5.385
5.436
434,981
+0.05(+0.88%)
Dec 21, 2007
5.385
5.433
5.379
5.389
628,469
+0.00(+0.06%)
Dec 20, 2007
5.416
5.429
5.372
5.385
425,851
+0.01(+0.13%)
Dec 19, 2007
5.402
5.450
5.379
5.379
357,232
-0.05(-1.00%)
Dec 18, 2007
5.521
5.521
5.399
5.433
455,301
-0.02(-0.37%)
Dec 17, 2007
5.453
5.463
5.423
5.453
592,834
+0.02(+0.31%)
Dec 14, 2007
5.382
5.463
5.372
5.436
536,879
+0.04(+0.76%)
Dec 13, 2007
5.389
5.402
5.382
5.396
376,080
-0.02(-0.31%)
Dec 12, 2007
5.396
5.463
5.389
5.413
404,941
+0.02(+0.38%)
Dec 11, 2007
5.480
5.480
5.392
5.392
414,071
-0.07(-1.24%)
Dec 10, 2007
5.467
5.542
5.446
5.460
522,154
-0.15(-2.60%)
Dec 07, 2007
5.592
5.637
5.592
5.606
356,348
-0.01(-0.24%)
Dec 06, 2007
5.603
5.633
5.572
5.620
337,206
+0.02(+0.30%)
Dec 05, 2007
5.633
5.664
5.603
5.603
223,233
-0.04(-0.66%)
Dec 04, 2007
5.596
5.705
5.596
5.640
177,588
-0.04(-0.78%)
Dec 03, 2007
5.684
5.718
5.650
5.684
342,801
-0.02(-0.30%)
Nov 30, 2007
5.647
5.705
5.633
5.701
384,326
+0.05(+0.96%)
Nov 29, 2007
5.603
5.647
5.579
5.647
286,551
+0.04(+0.67%)
Nov 28, 2007
5.521
5.643
5.518
5.609
277,127
+0.07(+1.35%)
Nov 27, 2007
5.467
5.559
5.467
5.535
357,526
+0.04(+0.74%)
Nov 26, 2007
5.463
5.514
5.457
5.494
244,720
+0.03(+0.56%)
Nov 23, 2007
5.368
5.463
5.368
5.463
83,638
+0.05(+0.94%)
Nov 21, 2007
5.314
5.457
5.314
5.413
518,328
+0.00(+0.06%)
Nov 20, 2007
5.457
5.494
5.396
5.409
703,862
-0.07(-1.36%)
Nov 19, 2007
5.535
5.552
5.467
5.484
352,225
-0.07(-1.28%)
Nov 16, 2007
5.620
5.620
5.552
5.555
358,999
-0.07(-1.33%)
Nov 15, 2007
5.637
5.637
5.575
5.630
305,399
-0.02(-0.36%)
Nov 14, 2007
5.654
5.654
5.603
5.650
277,127
+0.00(+0.06%)
Nov 13, 2007
5.630
5.654
5.585
5.647
336,028
-0.00(-0.06%)
Nov 12, 2007
5.718
5.718
5.640
5.650
176,112
-0.07(-1.19%)
Nov 09, 2007
5.688
5.718
5.637
5.718
260,929
+0.00(+0.06%)
Nov 08, 2007
5.688
5.738
5.654
5.715
277,130
-0.01(-0.24%)
Nov 07, 2007
5.830
5.830
5.657
5.728
388,744
-0.12(-1.98%)
Nov 06, 2007
5.864
5.898
5.820
5.844
354,876
-0.04(-0.64%)
Nov 05, 2007
5.959
5.959
5.864
5.881
273,069
-0.08(-1.42%)
Nov 02, 2007
6.003
6.003
5.963
5.966
127,519
-0.03(-0.46%)
Nov 01, 2007
5.990
6.041
5.929
5.994
215,870
+0.02(+0.29%)
Oct 31, 2007
5.986
6.027
5.973
5.976
184,064
-0.01(-0.23%)
Oct 30, 2007
6.010
6.037
5.983
5.990
135,765
-0.05(-0.90%)
Oct 29, 2007
6.030
6.044
6.010
6.044
131,053
+0.02(+0.39%)
Oct 26, 2007
5.976
6.024
5.976
6.020
219,699
+0.04(+0.74%)
Oct 25, 2007
6.027
6.027
5.976
5.976
233,246
-0.03(-0.51%)
Oct 24, 2007
6.010
6.014
5.990
6.007
216,165
-0.02(-0.28%)
Oct 23, 2007
6.037
6.054
5.997
6.024
134,587
-0.00(-0.06%)
Oct 22, 2007
6.027
6.085
5.990
6.027
270,942
+0.01(+0.17%)
Oct 19, 2007
6.051
6.051
5.980
6.017
274,476
-0.05(-0.89%)
Oct 18, 2007
6.126
6.126
6.058
6.071
180,824
-0.05(-0.78%)
Oct 17, 2007
6.112
6.136
6.098
6.119
240,903
+0.01(+0.22%)
Oct 16, 2007
6.146
6.146
6.085
6.105
154,908
-0.04(-0.72%)
Oct 15, 2007
6.180
6.180
6.139
6.149
122,218
-0.02(-0.39%)
Oct 12, 2007
6.193
6.195
6.146
6.173
126,341
-0.02(-0.33%)
Oct 11, 2007
6.231
6.231
6.177
6.193
139,888
-0.05(-0.82%)
Oct 10, 2007
6.241
6.244
6.224
6.244
132,231
+0.00(+0.05%)
Oct 09, 2007
6.227
6.241
6.197
6.241
215,281
+0.02(+0.27%)
Oct 08, 2007
6.187
6.227
6.187
6.224
178,763
+0.04(+0.60%)
Oct 05, 2007
6.224
6.241
6.187
6.187
199,673
-0.03(-0.44%)
Oct 04, 2007
6.231
6.244
6.214
6.214
166,983
-0.02(-0.38%)
Oct 03, 2007
6.241
6.244
6.214
6.238
127,814
-0.00(-0.05%)
Oct 02, 2007
6.166
6.251
6.166
6.241
319,241
+0.07(+1.21%)
Oct 01, 2007
6.149
6.170
6.129
6.166
269,764
+0.03(+0.55%)
Sep 28, 2007
6.126
6.153
6.112
6.132
188,187
+0.01(+0.22%)
Sep 27, 2007
6.129
6.146
6.112
6.119
198,789
+0.00(+0.06%)
Sep 26, 2007
6.139
6.159
6.112
6.115
207,845
-0.03(-0.44%)
Sep 25, 2007
6.163
6.177
6.132
6.143
230,006
-0.03(-0.44%)
Sep 24, 2007
6.163
6.177
6.143
6.170
296,196
+0.01(+0.17%)
Sep 21, 2007
6.163
6.173
6.143
6.160
204,974
-0.01(-0.16%)
Sep 20, 2007
6.177
6.180
6.149
6.170
128,697
+0.01(+0.11%)
Sep 19, 2007
6.163
6.180
6.136
6.163
237,664
+0.03(+0.44%)
Sep 18, 2007
6.098
6.149
6.071
6.136
189,071
+0.07(+1.18%)
Sep 17, 2007
6.146
6.146
6.041
6.064
143,717
-0.03(-0.50%)
Sep 14, 2007
6.177
6.177
6.095
6.095
154,614
-0.04(-0.66%)
Sep 13, 2007
6.122
6.153
6.092
6.136
162,860
-0.00(-0.06%)
Sep 12, 2007
6.183
6.187
6.122
6.139
227,356
-0.02(-0.33%)
Sep 11, 2007
6.153
6.173
6.143
6.160
147,840
-0.00(-0.06%)
Sep 10, 2007
6.160
6.187
6.156
6.163
176,407
+0.02(+0.33%)
Sep 07, 2007
6.153
6.160
6.105
6.143
149,018
-0.01(-0.17%)
Sep 06, 2007
6.132
6.200
6.132
6.153
255,039
+0.03(+0.50%)
Sep 05, 2007
6.119
6.129
6.071
6.122
125,458
+0.00(+0.06%)
Sep 04, 2007
6.044
6.136
6.010
6.119
287,435
+0.07(+1.24%)
Aug 31, 2007
6.000
6.064
6.000
6.044
181,708
+0.05(+0.91%)
Aug 30, 2007
6.085
6.129
5.990
5.990
370,484
-0.12(-1.95%)
Aug 29, 2007
6.095
6.156
6.088
6.109
162,860
+0.01(+0.17%)
Aug 28, 2007
6.180
6.180
6.092
6.098
172,873
-0.05(-0.77%)
Aug 27, 2007
6.163
6.197
6.112
6.146
193,783
+0.00(+0.00%)
Aug 24, 2007
6.115
6.170
6.115
6.146
167,572
+0.00(+0.00%)
Aug 23, 2007
6.126
6.170
6.098
6.146
230,890
+0.06(+1.00%)
Aug 22, 2007
6.061
6.092
6.044
6.085
393,161
+0.03(+0.50%)
Aug 21, 2007
6.078
6.085
6.027
6.054
243,848
+0.00(+0.00%)
Aug 20, 2007
6.027
6.112
6.024
6.054
237,075
+0.07(+1.19%)
Aug 17, 2007
5.735
6.014
5.728
5.983
427,029
+0.25(+4.32%)
Aug 16, 2007
5.467
5.786
5.331
5.735
1,153,274
+0.04(+0.66%)
Aug 15, 2007
5.912
5.912
5.664
5.698
725,066
-0.21(-3.62%)
Aug 14, 2007
6.007
6.027
5.844
5.912
380,792
-0.14(-2.25%)
Aug 13, 2007
6.075
6.098
6.027
6.047
286,551
-0.05(-0.89%)
Aug 10, 2007
6.197
6.197
6.007
6.102
472,088
-0.08(-1.26%)
Aug 09, 2007
6.163
6.217
6.115
6.180
272,415
-0.08(-1.30%)
Aug 08, 2007
5.976
6.265
5.976
6.261
422,317
+0.18(+3.02%)
Aug 07, 2007
5.997
6.092
5.993
6.078
295,681
+0.06(+0.96%)
Aug 06, 2007
6.180
6.180
5.993
6.020
611,388
-0.20(-3.27%)
Aug 03, 2007
6.217
6.268
6.207
6.224
641,722
+0.02(+0.27%)
Aug 02, 2007
6.200
6.231
6.173
6.207
315,707
+0.00(+0.05%)
Aug 01, 2007
6.204
6.251
6.088
6.204
497,415
+0.00(+0.00%)
Jul 31, 2007
6.193
6.278
6.190
6.204
370,190
+0.01(+0.22%)
Jul 30, 2007
6.109
6.190
6.068
6.190
515,674
+0.06(+1.00%)
Jul 27, 2007
6.160
6.193
6.044
6.129
717,115
-0.05(-0.82%)
Jul 26, 2007
6.122
6.180
5.949
6.180
1,124,707
+0.06(+0.94%)
Jul 25, 2007
6.231
6.265
6.054
6.122
912,370
-0.14(-2.28%)
Jul 24, 2007
6.390
6.407
6.244
6.265
506,545
-0.15(-2.28%)
Jul 23, 2007
6.367
6.414
6.343
6.411
337,795
+0.03(+0.53%)
Jul 20, 2007
6.428
6.462
6.360
6.377
406,708
-0.05(-0.79%)
Jul 19, 2007
6.469
6.492
6.390
6.428
566,035
-0.06(-0.89%)
Jul 18, 2007
6.591
6.597
6.380
6.486
839,628
-0.13(-2.00%)
Jul 17, 2007
6.720
6.720
6.581
6.618
562,795
-0.09(-1.32%)
Jul 16, 2007
6.710
6.716
6.679
6.706
234,129
+0.03(+0.46%)
Jul 13, 2007
6.706
6.710
6.655
6.676
305,399
+0.00(+0.00%)
Jul 12, 2007
6.679
6.730
6.611
6.676
424,379
-0.05(-0.81%)
Jul 11, 2007
6.740
6.764
6.723
6.730
366,067
-0.01(-0.15%)
Jul 10, 2007
6.808
6.808
6.730
6.740
366,950
-0.05(-0.75%)
Jul 09, 2007
6.788
6.839
6.778
6.791
396,990
+0.02(+0.25%)
Jul 06, 2007
6.784
6.791
6.764
6.774
193,194
-0.00(-0.05%)
Jul 05, 2007
6.774
6.791
6.767
6.778
191,427
+0.00(+0.00%)
Jul 03, 2007
6.767
6.778
6.754
6.778
230,595
+0.02(+0.30%)
Jul 02, 2007
6.727
6.761
6.727
6.757
307,461
+0.03(+0.40%)
Jun 29, 2007
6.740
6.754
6.713
6.730
314,823
-0.01(-0.15%)
Jun 28, 2007
6.665
6.761
6.657
6.740
257,984
+0.10(+1.53%)
Jun 27, 2007
6.642
6.686
6.567
6.638
374,018
-0.04(-0.56%)
Jun 26, 2007
6.839
6.849
6.621
6.676
645,550
-0.16(-2.38%)
Jun 25, 2007
6.900
6.903
6.811
6.839
301,865
-0.05(-0.69%)
Jun 22, 2007
6.883
6.896
6.869
6.886
214,987
+0.01(+0.20%)
Jun 21, 2007
6.883
6.900
6.862
6.873
186,125
+0.01(+0.10%)
Jun 20, 2007
6.917
6.924
6.852
6.866
343,979
-0.02(-0.30%)
Jun 19, 2007
6.879
6.890
6.859
6.886
260,046
+0.03(+0.45%)
Jun 18, 2007
6.859
6.896
6.852
6.856
262,107
-0.00(-0.05%)
Jun 15, 2007
6.828
6.859
6.828
6.859
156,970
+0.02(+0.30%)
Jun 14, 2007
6.825
6.849
6.822
6.839
197,317
+0.03(+0.45%)
Jun 13, 2007
6.801
6.822
6.780
6.808
156,675
-0.03(-0.40%)
Jun 12, 2007
6.835
6.842
6.805
6.835
284,490
+0.00(+0.00%)
Jun 11, 2007
6.822
6.845
6.815
6.835
149,902
+0.02(+0.30%)
Jun 08, 2007
6.842
6.842
6.801
6.815
188,776
-0.00(-0.05%)
Jun 07, 2007
6.893
6.900
6.798
6.818
260,929
-0.07(-1.04%)
Jun 06, 2007
6.893
6.899
6.873
6.890
259,457
-0.00(-0.05%)
Jun 05, 2007
6.896
6.903
6.879
6.893
138,416
+0.00(+0.00%)
Jun 04, 2007
6.879
6.907
6.879
6.893
156,970
+0.00(+0.00%)
Jun 01, 2007
6.893
6.910
6.879
6.893
209,391
-0.00(-0.05%)
May 31, 2007
6.893
6.910
6.883
6.896
246,793
+0.01(+0.15%)
May 30, 2007
6.907
6.924
6.852
6.886
287,435
-0.03(-0.39%)
May 29, 2007
6.910
6.930
6.890
6.913
197,022
+0.02(+0.25%)
May 25, 2007
6.876
6.896
6.866
6.896
223,233
+0.02(+0.30%)
May 24, 2007
6.862
6.876
6.845
6.876
258,279
+0.02(+0.25%)
May 23, 2007
6.842
6.869
6.839
6.859
394,928
+0.01(+0.10%)
May 22, 2007
6.839
6.852
6.825
6.852
278,305
+0.02(+0.35%)
May 21, 2007
6.859
6.862
6.818
6.828
416,427
-0.03(-0.45%)
May 18, 2007
6.832
6.859
6.825
6.859
168,455
+0.03(+0.40%)
May 17, 2007
6.835
6.843
6.825
6.832
265,052
-0.00(-0.05%)
May 16, 2007
6.832
6.839
6.815
6.835
176,701
+0.01(+0.20%)
May 15, 2007
6.828
6.832
6.805
6.822
224,116
-0.01(-0.15%)
May 14, 2007
6.825
6.842
6.811
6.832
243,259
+0.02(+0.25%)
May 11, 2007
6.811
6.822
6.795
6.815
188,776
-0.04(-0.64%)
May 10, 2007
6.866
6.866
6.822
6.859
334,555
+0.03(+0.40%)
May 09, 2007
6.818
6.839
6.811
6.832
301,865
+0.01(+0.15%)
May 08, 2007
6.808
6.822
6.801
6.822
247,677
+0.02(+0.25%)
May 07, 2007
6.788
6.805
6.784
6.805
208,213
+0.01(+0.10%)
May 04, 2007
6.791
6.798
6.778
6.798
272,415
-0.00(-0.05%)
May 03, 2007
6.791
6.805
6.781
6.801
271,826
+0.01(+0.15%)
May 02, 2007
6.784
6.795
6.781
6.791
242,670
+0.00(+0.05%)
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.