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, 2009
2.747
2.791
2.723
2.767
385,495
+0.04(+1.37%)
Apr 29, 2009
2.699
2.730
2.693
2.730
247,485
+0.02(+0.75%)
Apr 28, 2009
2.723
2.742
2.699
2.710
212,224
-0.02(-0.87%)
Apr 27, 2009
2.740
2.744
2.703
2.733
146,912
-0.01(-0.25%)
Apr 24, 2009
2.682
2.740
2.682
2.740
228,831
+0.03(+1.13%)
Apr 23, 2009
2.706
2.720
2.696
2.710
209,992
+0.04(+1.53%)
Apr 22, 2009
2.696
2.706
2.669
2.669
151,451
-0.02(-0.88%)
Apr 21, 2009
2.696
2.706
2.666
2.693
250,062
+0.01(+0.25%)
Apr 20, 2009
2.767
2.767
2.679
2.686
191,256
-0.08(-3.06%)
Apr 17, 2009
2.730
2.774
2.710
2.771
381,752
+0.07(+2.77%)
Apr 16, 2009
2.669
2.733
2.659
2.696
239,168
+0.06(+2.19%)
Apr 15, 2009
2.615
2.652
2.615
2.638
179,063
+0.02(+0.91%)
Apr 14, 2009
2.652
2.652
2.615
2.615
245,273
-0.01(-0.26%)
Apr 13, 2009
2.570
2.645
2.570
2.621
134,275
-0.00(-0.13%)
Apr 09, 2009
2.710
2.710
2.618
2.625
150,938
-0.01(-0.26%)
Apr 08, 2009
2.564
2.632
2.540
2.632
169,722
+0.06(+2.51%)
Apr 07, 2009
2.486
2.567
2.479
2.567
197,635
-0.00(-0.13%)
Apr 06, 2009
2.567
2.625
2.550
2.570
356,122
-0.11(-4.18%)
Apr 03, 2009
2.584
2.689
2.570
2.682
346,285
+0.03(+1.15%)
Apr 02, 2009
2.615
2.652
2.574
2.652
191,144
+0.08(+3.17%)
Apr 01, 2009
2.452
2.577
2.441
2.570
232,365
+0.09(+3.56%)
Mar 31, 2009
2.438
2.492
2.411
2.482
308,377
+0.09(+3.84%)
Mar 30, 2009
2.428
2.469
2.373
2.390
258,476
-0.19(-7.25%)
Mar 26, 2009
2.577
2.577
2.509
2.577
274,644
+0.05(+2.15%)
Mar 25, 2009
2.503
2.536
2.472
2.523
241,183
+0.05(+1.94%)
Mar 24, 2009
2.516
2.523
2.428
2.475
319,418
-0.04(-1.77%)
Mar 23, 2009
2.506
2.530
2.482
2.519
393,226
+0.15(+6.46%)
Mar 20, 2009
2.418
2.418
2.367
2.367
188,791
-0.01(-0.57%)
Mar 19, 2009
2.387
2.401
2.357
2.380
254,848
+0.00(+0.00%)
Mar 18, 2009
2.387
2.394
2.353
2.380
311,372
+0.01(+0.29%)
Mar 17, 2009
2.401
2.401
2.333
2.373
205,745
-0.02(-0.99%)
Mar 16, 2009
2.435
2.435
2.397
2.397
108,453
-0.02(-0.70%)
Mar 13, 2009
2.421
2.421
2.285
2.414
0
+0.03(+1.43%)
Mar 12, 2009
2.275
2.394
2.272
2.380
251,022
+0.10(+4.32%)
Mar 11, 2009
2.258
2.309
2.258
2.282
270,103
+0.03(+1.21%)
Mar 10, 2009
2.109
2.255
2.109
2.255
502,010
+0.13(+6.24%)
Mar 09, 2009
2.217
2.217
2.078
2.122
547,042
-0.12(-5.45%)
Mar 06, 2009
2.316
2.316
2.177
2.244
0
-0.10(-4.20%)
Mar 05, 2009
2.346
2.407
2.302
2.343
271,994
-0.09(-3.63%)
Mar 04, 2009
2.404
2.438
2.377
2.431
235,405
-0.02(-0.97%)
Mar 02, 2009
2.380
2.455
2.377
2.455
408,084
-0.00(-0.14%)
Feb 27, 2009
2.428
2.486
2.428
2.458
0
-0.05(-2.03%)
Feb 26, 2009
2.448
2.516
2.448
2.509
225,586
+0.00(+0.14%)
Feb 25, 2009
2.431
2.509
2.431
2.506
249,179
+0.05(+2.07%)
Feb 24, 2009
2.431
2.455
2.377
2.455
262,137
+0.07(+2.84%)
Feb 23, 2009
2.390
2.401
2.377
2.387
278,832
+0.01(+0.43%)
Feb 20, 2009
2.503
2.503
2.306
2.377
497,227
-0.17(-6.67%)
Feb 19, 2009
2.645
2.645
2.513
2.547
238,017
-0.05(-1.96%)
Feb 18, 2009
2.686
2.686
2.523
2.598
307,390
-0.05(-1.92%)
Feb 17, 2009
2.703
2.703
2.608
2.649
320,351
-0.06(-2.26%)
Feb 13, 2009
2.764
2.764
2.652
2.710
211,500
-0.06(-2.33%)
Feb 12, 2009
2.659
2.774
2.659
2.774
198,400
+0.07(+2.51%)
Feb 11, 2009
2.703
2.706
2.659
2.706
237,328
-0.03(-1.24%)
Feb 10, 2009
2.716
2.750
2.710
2.740
252,477
+0.00(+0.12%)
Feb 09, 2009
2.703
2.737
2.696
2.737
276,479
+0.03(+1.26%)
Feb 06, 2009
2.682
2.713
2.682
2.703
215,414
+0.04(+1.53%)
Feb 05, 2009
2.699
2.699
2.649
2.662
237,775
-0.05(-1.88%)
Feb 04, 2009
2.706
2.737
2.689
2.713
301,680
-0.01(-0.25%)
Feb 03, 2009
2.703
2.730
2.682
2.720
335,020
+0.03(+1.01%)
Feb 02, 2009
2.621
2.703
2.621
2.693
310,244
+0.02(+0.76%)
Jan 30, 2009
2.672
2.682
2.652
2.672
0
-0.03(-1.01%)
Jan 29, 2009
2.716
2.716
2.682
2.699
206,340
-0.00(-0.13%)
Jan 28, 2009
2.710
2.771
2.662
2.703
302,027
+0.07(+2.71%)
Jan 27, 2009
2.649
2.676
2.611
2.632
172,275
+0.02(+0.78%)
Jan 26, 2009
2.632
2.666
2.598
2.611
355,774
+0.00(+0.00%)
Jan 23, 2009
2.570
2.611
2.564
2.611
294,691
+0.04(+1.59%)
Jan 22, 2009
2.513
2.570
2.509
2.570
207,665
+0.07(+2.85%)
Jan 21, 2009
2.472
2.509
2.472
2.499
215,025
+0.05(+1.94%)
Jan 20, 2009
2.608
2.615
2.452
2.452
204,202
-0.11(-4.37%)
Jan 16, 2009
2.638
2.641
2.513
2.564
292,957
+0.00(+0.13%)
Jan 15, 2009
2.547
2.560
2.516
2.560
317,182
+0.02(+0.94%)
Jan 14, 2009
2.557
2.567
2.527
2.536
304,089
-0.10(-3.74%)
Jan 13, 2009
2.587
2.635
2.584
2.635
231,650
+0.02(+0.91%)
Jan 12, 2009
2.604
2.693
2.601
2.611
501,373
-0.02(-0.90%)
Jan 09, 2009
2.574
2.642
2.564
2.635
305,588
+0.03(+1.17%)
Jan 08, 2009
2.543
2.604
2.536
2.604
193,397
-0.01(-0.39%)
Jan 07, 2009
2.625
2.638
2.574
2.615
217,440
-0.01(-0.26%)
Jan 06, 2009
2.598
2.676
2.598
2.621
415,564
+0.01(+0.39%)
Jan 05, 2009
2.492
2.635
2.492
2.611
585,101
+0.07(+2.81%)
Jan 02, 2009
2.333
2.540
2.333
2.540
0
+0.15(+6.40%)
Jan 01, 2009
2.387
2.433
2.357
2.387
0
+0.00(+0.00%)
Dec 31, 2008
2.387
2.433
2.357
2.387
353,580
-0.04(-1.68%)
Dec 30, 2008
2.319
2.452
2.319
2.428
579,599
+0.08(+3.62%)
Dec 29, 2008
2.377
2.435
2.329
2.343
321,650
-0.10(-4.03%)
Dec 26, 2008
2.421
2.441
2.377
2.441
239,015
-0.00(-0.14%)
Dec 24, 2008
2.489
2.489
2.435
2.445
149,504
+0.00(+0.00%)
Dec 23, 2008
2.435
2.445
2.390
2.445
355,456
+0.04(+1.84%)
Dec 22, 2008
2.336
2.401
2.327
2.401
455,366
+0.06(+2.61%)
Dec 19, 2008
2.323
2.342
2.258
2.340
251,941
+0.05(+2.23%)
Dec 18, 2008
2.309
2.343
2.255
2.289
491,614
-0.02(-0.88%)
Dec 17, 2008
2.102
2.312
2.098
2.309
601,920
+0.16(+7.42%)
Dec 16, 2008
2.132
2.149
2.044
2.149
444,835
+0.11(+5.50%)
Dec 15, 2008
2.075
2.092
2.017
2.037
392,169
-0.06(-2.91%)
Dec 12, 2008
2.058
2.098
2.058
2.098
453,449
+0.02(+0.98%)
Dec 11, 2008
2.095
2.095
2.054
2.078
397,146
-0.06(-2.86%)
Dec 10, 2008
2.081
2.170
2.081
2.139
486,212
+0.00(+0.00%)
Dec 09, 2008
2.122
2.170
2.111
2.139
334,040
+0.00(+0.00%)
Dec 08, 2008
2.129
2.207
2.129
2.139
285,031
+0.01(+0.48%)
Dec 05, 2008
2.071
2.129
2.041
2.129
304,363
+0.01(+0.32%)
Dec 04, 2008
2.051
2.187
2.051
2.122
355,571
-0.00(-0.16%)
Dec 03, 2008
2.092
2.126
2.051
2.126
344,609
-0.01(-0.64%)
Dec 02, 2008
2.054
2.139
2.031
2.139
420,459
+0.05(+2.44%)
Dec 01, 2008
2.241
2.261
2.075
2.088
596,130
-0.25(-10.87%)
Nov 28, 2008
2.363
2.390
2.326
2.343
313,584
-0.18(-7.13%)
Nov 26, 2008
2.394
2.547
2.384
2.523
353,185
+0.14(+5.84%)
Nov 25, 2008
2.387
2.411
2.275
2.384
299,689
+0.01(+0.57%)
Nov 24, 2008
2.421
2.452
2.316
2.370
420,308
+0.08(+3.41%)
Nov 21, 2008
2.329
2.340
2.146
2.292
668,934
-0.03(-1.46%)
Nov 20, 2008
2.397
2.401
2.292
2.326
451,867
-0.15(-6.04%)
Nov 19, 2008
2.645
2.645
2.401
2.475
485,994
-0.18(-6.66%)
Nov 18, 2008
2.730
2.784
2.652
2.652
224,891
-0.10(-3.58%)
Nov 17, 2008
2.849
2.849
2.716
2.750
235,252
-0.10(-3.57%)
Nov 14, 2008
2.886
2.934
2.784
2.852
322,963
-0.08(-2.89%)
Nov 13, 2008
2.924
2.937
2.830
2.937
273,849
+0.00(+0.00%)
Nov 12, 2008
2.991
3.066
2.913
2.937
350,803
-0.18(-5.88%)
Nov 11, 2008
3.171
3.175
3.053
3.121
171,598
-0.12(-3.77%)
Nov 10, 2008
3.317
3.317
3.151
3.243
199,519
-0.01(-0.31%)
Nov 07, 2008
3.324
3.334
3.243
3.253
223,572
-0.08(-2.54%)
Nov 06, 2008
3.284
3.338
3.250
3.338
198,424
+0.03(+1.03%)
Nov 05, 2008
3.396
3.396
3.277
3.304
282,319
-0.12(-3.47%)
Nov 04, 2008
3.277
3.423
3.277
3.423
372,137
+0.14(+4.13%)
Nov 03, 2008
3.233
3.321
3.226
3.287
352,269
+0.11(+3.42%)
Oct 31, 2008
3.154
3.192
3.148
3.178
360,571
+0.06(+1.85%)
Oct 30, 2008
3.158
3.178
3.097
3.121
367,866
+0.06(+2.11%)
Oct 29, 2008
3.049
3.083
2.991
3.056
317,274
+0.07(+2.27%)
Oct 28, 2008
2.958
2.998
2.941
2.988
292,959
+0.05(+1.73%)
Oct 27, 2008
2.974
2.974
2.893
2.937
188,019
-0.02(-0.69%)
Oct 24, 2008
2.842
2.985
2.842
2.958
324,256
-0.04(-1.47%)
Oct 23, 2008
2.971
3.063
2.961
3.002
333,857
+0.01(+0.45%)
Oct 22, 2008
3.121
3.148
2.958
2.988
432,642
-0.15(-4.86%)
Oct 21, 2008
3.161
3.209
3.121
3.141
312,170
-0.06(-1.91%)
Oct 20, 2008
3.104
3.219
3.090
3.202
471,870
+0.12(+3.97%)
Oct 17, 2008
2.961
3.093
2.930
3.080
381,555
+0.02(+0.78%)
Oct 16, 2008
2.958
3.070
2.930
3.056
397,225
+0.06(+2.16%)
Oct 15, 2008
3.250
3.256
2.988
2.991
472,465
-0.27(-8.23%)
Oct 14, 2008
3.192
3.287
3.154
3.260
747,183
+0.18(+5.73%)
Oct 13, 2008
2.652
3.148
2.652
3.083
938,996
+0.47(+17.92%)
Oct 10, 2008
2.526
2.716
2.377
2.615
1,285,170
-0.20(-7.01%)
Oct 09, 2008
2.954
2.991
2.754
2.812
505,281
-0.17(-5.69%)
Oct 08, 2008
3.121
3.121
2.886
2.981
701,067
-0.21(-6.60%)
Oct 07, 2008
3.263
3.288
3.130
3.192
441,669
-0.04(-1.36%)
Oct 06, 2008
3.450
3.450
3.063
3.236
458,249
-0.25(-7.30%)
Oct 03, 2008
3.562
3.565
3.480
3.491
163,313
+0.00(+0.00%)
Oct 02, 2008
3.525
3.548
3.457
3.491
287,108
-0.04(-1.15%)
Oct 01, 2008
3.396
3.586
3.396
3.531
315,371
+0.13(+3.90%)
Sep 30, 2008
3.396
3.467
3.365
3.399
686,433
+0.05(+1.62%)
Sep 29, 2008
3.735
3.742
3.294
3.345
647,865
-0.46(-12.13%)
Sep 26, 2008
3.752
3.905
3.671
3.806
0
-0.03(-0.80%)
Sep 25, 2008
3.881
3.881
3.800
3.837
371,038
+0.00(+0.09%)
Sep 24, 2008
3.885
3.888
3.813
3.834
151,236
-0.05(-1.22%)
Sep 23, 2008
3.956
3.956
3.779
3.881
290,577
-0.04(-1.04%)
Sep 22, 2008
4.098
4.102
3.922
3.922
300,231
-0.14(-3.43%)
Sep 19, 2008
3.735
4.075
3.735
4.061
0
+0.41(+11.26%)
Sep 18, 2008
3.606
3.667
3.508
3.650
650,581
+0.05(+1.42%)
Sep 17, 2008
3.810
3.922
3.565
3.599
1,025,412
-0.36(-9.17%)
Sep 16, 2008
3.942
4.041
3.925
3.963
433,909
-0.15(-3.63%)
Sep 15, 2008
4.210
4.255
4.085
4.112
580,430
-0.16(-3.74%)
Sep 12, 2008
4.251
4.278
4.241
4.272
294,126
-0.03(-0.79%)
Sep 11, 2008
4.261
4.323
4.255
4.306
329,457
-0.05(-1.25%)
Sep 10, 2008
4.367
4.377
4.340
4.360
175,512
-0.01(-0.16%)
Sep 09, 2008
4.370
4.384
4.360
4.367
194,377
-0.01(-0.23%)
Sep 08, 2008
4.421
4.428
4.373
4.377
159,691
-0.00(-0.08%)
Sep 05, 2008
4.387
4.394
4.363
4.380
0
-0.03(-0.77%)
Sep 04, 2008
4.424
4.424
4.394
4.414
225,271
-0.01(-0.31%)
Sep 03, 2008
4.438
4.441
4.404
4.428
272,418
-0.02(-0.53%)
Sep 02, 2008
4.414
4.458
4.401
4.452
291,069
+0.05(+1.16%)
Aug 29, 2008
4.428
4.428
4.387
4.401
204,388
-0.01(-0.23%)
Aug 28, 2008
4.397
4.430
4.387
4.411
407,872
+0.02(+0.54%)
Aug 27, 2008
4.387
4.404
4.380
4.387
150,529
-0.00(-0.08%)
Aug 26, 2008
4.411
4.418
4.377
4.390
152,308
+0.00(+0.00%)
Aug 25, 2008
4.397
4.411
4.387
4.390
115,939
-0.01(-0.15%)
Aug 22, 2008
4.394
4.414
4.353
4.397
175,942
+0.03(+0.78%)
Aug 21, 2008
4.377
4.414
4.329
4.363
243,377
-0.00(-0.08%)
Aug 20, 2008
4.384
4.394
4.363
4.367
173,506
-0.02(-0.39%)
Aug 19, 2008
4.401
4.404
4.353
4.384
264,201
+0.00(+0.08%)
Aug 18, 2008
4.421
4.435
4.367
4.380
409,851
-0.02(-0.39%)
Aug 15, 2008
4.418
4.418
4.387
4.397
0
-0.01(-0.31%)
Aug 14, 2008
4.465
4.465
4.401
4.411
274,765
-0.03(-0.76%)
Aug 13, 2008
4.445
4.445
4.414
4.445
344,386
-0.01(-0.23%)
Aug 12, 2008
4.458
4.482
4.445
4.455
465,191
-0.02(-0.38%)
Aug 11, 2008
4.486
4.496
4.465
4.472
208,841
+0.01(+0.15%)
Aug 08, 2008
4.418
4.479
4.418
4.465
98,272
+0.02(+0.38%)
Aug 07, 2008
4.424
4.475
4.407
4.448
307,031
-0.01(-0.30%)
Aug 06, 2008
4.503
4.516
4.455
4.462
283,291
-0.06(-1.35%)
Aug 05, 2008
4.469
4.523
4.465
4.523
136,081
+0.04(+0.99%)
Aug 04, 2008
4.482
4.496
4.462
4.479
198,648
-0.03(-0.68%)
Aug 01, 2008
4.448
4.519
4.438
4.509
243,565
+0.05(+1.14%)
Jul 31, 2008
4.489
4.509
4.458
4.458
272,321
-0.03(-0.76%)
Jul 30, 2008
4.475
4.509
4.475
4.492
154,455
+0.00(+0.00%)
Jul 29, 2008
4.492
4.516
4.462
4.492
149,024
+0.04(+0.84%)
Jul 28, 2008
4.479
4.516
4.455
4.455
264,672
-0.04(-0.91%)
Jul 25, 2008
4.496
4.540
4.496
4.496
290,332
-0.01(-0.30%)
Jul 24, 2008
4.523
4.543
4.503
4.509
222,765
-0.03(-0.75%)
Jul 23, 2008
4.536
4.560
4.529
4.543
129,051
+0.01(+0.15%)
Jul 22, 2008
4.472
4.550
4.472
4.536
120,604
+0.01(+0.22%)
Jul 21, 2008
4.492
4.526
4.458
4.526
207,412
+0.03(+0.60%)
Jul 18, 2008
4.462
4.506
4.445
4.499
295,221
+0.04(+0.84%)
Jul 17, 2008
4.414
4.465
4.407
4.462
185,595
+0.07(+1.55%)
Jul 16, 2008
4.312
4.404
4.272
4.394
411,650
+0.08(+1.89%)
Jul 15, 2008
4.397
4.397
4.234
4.312
412,846
-0.12(-2.79%)
Jul 14, 2008
4.492
4.503
4.404
4.436
288,068
-0.04(-0.96%)
Jul 11, 2008
4.482
4.499
4.458
4.479
158,746
-0.06(-1.27%)
Jul 10, 2008
4.530
4.564
4.506
4.536
198,804
-0.01(-0.30%)
Jul 09, 2008
4.526
4.564
4.523
4.550
203,366
+0.02(+0.53%)
Jul 08, 2008
4.533
4.547
4.499
4.526
293,130
-0.03(-0.67%)
Jul 07, 2008
4.601
4.652
4.548
4.557
209,441
-0.06(-1.32%)
Jul 04, 2008
4.679
4.679
4.618
4.618
75,596
+0.00(+0.00%)
Jul 03, 2008
4.679
4.679
4.618
4.618
75,596
-0.04(-0.95%)
Jul 02, 2008
4.642
4.686
4.642
4.662
190,493
+0.02(+0.39%)
Jul 01, 2008
4.672
4.713
4.642
4.644
303,671
-0.03(-0.68%)
Jun 30, 2008
4.669
4.677
4.659
4.676
301,200
+0.01(+0.15%)
Jun 27, 2008
4.706
4.716
4.669
4.669
289,732
-0.04(-0.87%)
Jun 26, 2008
4.771
4.771
4.699
4.710
308,992
-0.07(-1.42%)
Jun 25, 2008
4.764
4.791
4.747
4.778
283,102
+0.04(+0.79%)
Jun 24, 2008
4.720
4.767
4.710
4.740
429,297
-0.04(-0.92%)
Jun 23, 2008
4.808
4.852
4.784
4.784
135,922
-0.03(-0.70%)
Jun 20, 2008
4.822
4.842
4.805
4.818
161,805
-0.04(-0.77%)
Jun 19, 2008
4.849
4.876
4.849
4.856
163,796
-0.00(-0.07%)
Jun 18, 2008
4.883
4.907
4.856
4.859
301,989
-0.05(-0.97%)
Jun 17, 2008
4.866
4.907
4.859
4.907
155,786
+0.04(+0.91%)
Jun 16, 2008
4.859
4.886
4.856
4.862
184,361
-0.02(-0.35%)
Jun 13, 2008
4.849
4.879
4.849
4.879
188,461
+0.03(+0.63%)
Jun 12, 2008
4.913
4.913
4.845
4.849
226,478
-0.07(-1.52%)
Jun 11, 2008
4.920
4.951
4.913
4.924
85,888
-0.02(-0.41%)
Jun 10, 2008
4.947
4.957
4.937
4.944
89,266
-0.01(-0.14%)
Jun 09, 2008
4.971
4.985
4.941
4.951
164,694
-0.02(-0.41%)
Jun 06, 2008
4.998
4.998
4.961
4.971
159,014
-0.04(-0.75%)
Jun 05, 2008
5.019
5.019
4.998
5.008
140,778
+0.00(+0.00%)
Jun 04, 2008
5.002
5.032
4.998
5.008
242,002
-0.01(-0.14%)
Jun 03, 2008
4.988
5.015
4.978
5.015
218,488
+0.03(+0.54%)
Jun 02, 2008
4.964
5.000
4.964
4.988
223,474
+0.03(+0.55%)
May 30, 2008
4.971
4.974
4.957
4.961
198,883
-0.00(-0.07%)
May 29, 2008
4.991
5.002
4.961
4.964
186,385
-0.03(-0.54%)
May 28, 2008
4.978
5.008
4.974
4.991
262,328
+0.01(+0.14%)
May 27, 2008
4.995
5.022
4.985
4.985
190,328
-0.02(-0.34%)
May 26, 2008
4.930
5.002
4.924
5.002
0
+0.00(+0.00%)
May 23, 2008
4.930
5.002
4.924
5.002
271,284
+0.04(+0.89%)
May 22, 2008
4.900
4.961
4.900
4.957
243,077
+0.05(+1.04%)
May 21, 2008
4.917
4.947
4.903
4.907
280,240
-0.02(-0.34%)
May 20, 2008
4.917
4.941
4.913
4.924
253,169
-0.02(-0.41%)
May 19, 2008
4.913
4.951
4.913
4.944
206,920
+0.01(+0.28%)
May 16, 2008
4.951
4.987
4.930
4.930
247,132
-0.04(-0.75%)
May 15, 2008
4.961
4.985
4.957
4.967
279,942
-0.03(-0.55%)
May 14, 2008
5.002
5.022
4.995
4.995
203,666
-0.02(-0.47%)
May 13, 2008
5.019
5.019
5.002
5.019
151,842
-0.04(-0.74%)
May 12, 2008
5.059
5.083
5.049
5.056
178,872
-0.01(-0.20%)
May 09, 2008
5.029
5.080
5.029
5.066
85,087
+0.02(+0.40%)
May 08, 2008
5.046
5.059
5.032
5.046
161,140
+0.02(+0.34%)
May 07, 2008
5.019
5.053
5.008
5.029
292,509
+0.01(+0.19%)
May 06, 2008
5.093
5.100
4.991
5.019
528,954
-0.13(-2.49%)
May 05, 2008
5.154
5.192
5.141
5.148
291,207
-0.01(-0.26%)
May 02, 2008
5.151
5.185
5.134
5.161
285,255
+0.02(+0.33%)
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.