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
Cinemark Holdings Inc
(NY:
CNK
)
17.49
-0.19 (-1.07%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 21, 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
6.178
6.332
6.178
6.220
592,240
+0.02(+0.34%)
Apr 29, 2009
6.339
6.451
6.101
6.199
1,045,549
-0.04(-0.67%)
Apr 28, 2009
6.458
6.633
6.171
6.241
899,819
-0.29(-4.49%)
Apr 27, 2009
6.640
6.849
6.472
6.535
607,485
-0.13(-1.99%)
Apr 24, 2009
6.640
6.807
6.570
6.667
719,336
+0.01(+0.21%)
Apr 23, 2009
6.863
6.863
6.563
6.654
683,930
-0.27(-3.84%)
Apr 22, 2009
6.807
7.234
6.779
6.919
404,430
-0.05(-0.70%)
Apr 21, 2009
6.751
6.996
6.563
6.968
312,699
+0.20(+2.89%)
Apr 20, 2009
7.143
7.185
6.472
6.772
596,634
-0.50(-6.83%)
Apr 17, 2009
7.520
7.520
7.227
7.269
399,389
-0.27(-3.61%)
Apr 16, 2009
7.185
7.660
7.122
7.541
317,870
+0.40(+5.58%)
Apr 15, 2009
6.891
7.143
6.856
7.143
277,521
+0.20(+2.92%)
Apr 14, 2009
7.262
7.262
6.905
6.940
446,010
-0.39(-5.34%)
Apr 13, 2009
6.996
7.380
6.905
7.331
528,721
+0.19(+2.64%)
Apr 09, 2009
7.108
7.422
6.989
7.143
486,455
+0.19(+2.71%)
Apr 08, 2009
6.633
7.045
6.633
6.954
494,640
+0.38(+5.74%)
Apr 07, 2009
6.674
6.723
6.577
6.577
700,994
-0.14(-2.08%)
Apr 06, 2009
6.772
6.786
6.605
6.716
1,119,707
-0.15(-2.14%)
Apr 03, 2009
7.338
7.380
6.688
6.863
814,460
-0.47(-6.39%)
Apr 02, 2009
6.849
7.394
6.842
7.331
355,810
+0.43(+6.17%)
Apr 01, 2009
6.486
6.919
6.388
6.905
434,723
+0.34(+5.22%)
Mar 31, 2009
6.612
6.709
6.535
6.563
243,352
+0.01(+0.11%)
Mar 30, 2009
6.486
6.688
6.339
6.556
266,452
-0.27(-3.99%)
Mar 26, 2009
6.954
7.171
6.622
6.828
586,321
+0.08(+1.14%)
Mar 25, 2009
6.367
6.765
6.283
6.751
253,035
+0.45(+7.10%)
Mar 24, 2009
6.458
6.472
6.241
6.304
228,706
-0.26(-3.94%)
Mar 23, 2009
6.192
6.598
6.143
6.563
317,682
+0.73(+12.46%)
Mar 20, 2009
6.101
6.108
5.731
5.836
321,100
-0.24(-3.91%)
Mar 19, 2009
6.220
6.304
5.990
6.073
328,237
-0.10(-1.59%)
Mar 18, 2009
5.584
6.213
5.528
6.171
499,717
+0.58(+10.37%)
Mar 17, 2009
5.256
5.626
5.221
5.591
725,520
+0.35(+6.67%)
Mar 16, 2009
5.375
5.500
5.207
5.242
283,449
-0.06(-1.06%)
Mar 13, 2009
5.382
5.451
5.200
5.298
0
-0.15(-2.70%)
Mar 12, 2009
5.409
5.591
5.221
5.444
775,112
+0.00(+0.00%)
Mar 11, 2009
5.528
5.731
5.326
5.444
455,476
+0.06(+1.17%)
Mar 10, 2009
4.871
5.500
4.871
5.382
546,652
+0.61(+12.74%)
Mar 09, 2009
4.920
5.046
4.718
4.773
236,708
-0.20(-4.07%)
Mar 06, 2009
4.718
4.983
4.718
4.976
0
+0.07(+1.42%)
Mar 05, 2009
5.256
5.256
4.753
4.906
136,310
-0.34(-6.40%)
Mar 04, 2009
4.885
5.402
4.850
5.242
320,546
+0.13(+2.60%)
Mar 02, 2009
5.305
5.305
4.899
5.109
284,967
-0.27(-4.94%)
Feb 27, 2009
5.598
5.794
5.368
5.375
0
-0.24(-4.35%)
Feb 26, 2009
5.326
5.675
5.263
5.619
311,220
+0.29(+5.37%)
Feb 25, 2009
5.514
5.570
5.200
5.333
491,722
-0.26(-4.63%)
Feb 24, 2009
5.703
5.717
5.549
5.591
506,426
+0.01(+0.13%)
Feb 23, 2009
5.885
5.885
5.563
5.584
300,187
-0.14(-2.44%)
Feb 20, 2009
5.906
5.962
5.689
5.724
321,429
-0.25(-4.21%)
Feb 19, 2009
6.059
6.178
5.906
5.976
228,365
+0.08(+1.42%)
Feb 18, 2009
6.150
6.150
5.780
5.892
510,465
-0.27(-4.42%)
Feb 17, 2009
5.808
6.255
5.724
6.164
265,405
+0.19(+3.16%)
Feb 13, 2009
6.150
6.262
5.927
5.976
190,483
-0.16(-2.62%)
Feb 12, 2009
5.990
6.227
5.871
6.136
246,116
+0.06(+0.92%)
Feb 11, 2009
5.871
6.213
5.857
6.080
197,094
+0.25(+4.32%)
Feb 10, 2009
6.374
6.486
5.696
5.829
376,398
-0.59(-9.25%)
Feb 09, 2009
6.472
6.479
6.283
6.423
193,316
-0.10(-1.50%)
Feb 06, 2009
5.724
6.633
5.724
6.521
450,259
+0.75(+12.95%)
Feb 05, 2009
5.514
5.815
5.425
5.773
162,368
+0.24(+4.42%)
Feb 04, 2009
5.619
5.682
5.402
5.528
172,188
-0.10(-1.86%)
Feb 03, 2009
5.696
5.696
5.319
5.633
309,208
+0.04(+0.75%)
Feb 02, 2009
5.451
5.675
5.395
5.591
175,596
+0.06(+1.14%)
Jan 30, 2009
5.591
5.710
5.347
5.528
0
-0.01(-0.13%)
Jan 29, 2009
6.080
6.080
5.500
5.535
241,806
-0.64(-10.31%)
Jan 28, 2009
5.822
6.227
5.752
6.171
328,132
+0.41(+7.03%)
Jan 27, 2009
5.151
5.794
5.060
5.766
314,004
+0.62(+11.94%)
Jan 26, 2009
5.221
5.333
5.054
5.151
218,532
-0.09(-1.73%)
Jan 23, 2009
5.018
5.256
4.969
5.242
309,255
+0.10(+2.04%)
Jan 22, 2009
5.144
5.326
4.997
5.137
241,842
-0.11(-2.13%)
Jan 21, 2009
4.962
5.249
4.955
5.249
328,988
+0.27(+5.48%)
Jan 20, 2009
5.263
5.312
4.976
4.976
239,909
-0.36(-6.81%)
Jan 16, 2009
5.556
5.556
5.137
5.340
362,509
-0.19(-3.41%)
Jan 15, 2009
5.214
5.584
5.102
5.528
280,623
+0.25(+4.77%)
Jan 14, 2009
5.696
5.696
5.172
5.277
279,460
-0.44(-7.70%)
Jan 13, 2009
5.493
5.794
5.493
5.717
218,092
+0.20(+3.54%)
Jan 12, 2009
5.388
5.612
5.388
5.521
252,128
+0.06(+1.02%)
Jan 09, 2009
5.801
5.843
5.451
5.465
279,028
-0.36(-6.12%)
Jan 08, 2009
5.668
5.878
5.570
5.822
227,813
+0.17(+2.97%)
Jan 07, 2009
5.654
5.717
5.493
5.654
225,927
-0.06(-1.10%)
Jan 06, 2009
5.556
5.748
5.521
5.717
231,580
+0.22(+4.07%)
Jan 05, 2009
5.375
5.570
5.256
5.493
183,403
+0.16(+3.01%)
Jan 02, 2009
5.207
5.368
5.193
5.333
0
+0.14(+2.69%)
Jan 01, 2009
5.032
5.249
4.871
5.193
0
+0.00(+0.00%)
Dec 31, 2008
5.032
5.249
4.871
5.193
925,288
+0.19(+3.77%)
Dec 30, 2008
4.899
5.025
4.718
5.004
825,751
+0.10(+2.14%)
Dec 29, 2008
5.046
5.046
4.836
4.899
956,716
-0.15(-2.91%)
Dec 26, 2008
5.060
5.060
4.753
5.046
443,991
+0.01(+0.14%)
Dec 24, 2008
5.088
5.098
4.955
5.039
214,236
-0.04(-0.83%)
Dec 23, 2008
5.249
5.249
5.025
5.081
628,693
-0.14(-2.68%)
Dec 22, 2008
5.235
5.242
5.004
5.221
841,142
-0.02(-0.40%)
Dec 19, 2008
5.416
5.416
5.172
5.242
1,108,920
-0.02(-0.40%)
Dec 18, 2008
5.200
5.388
5.025
5.263
303,855
+0.08(+1.48%)
Dec 17, 2008
4.969
5.284
4.871
5.186
362,362
+0.22(+4.51%)
Dec 16, 2008
4.850
4.983
4.759
4.962
601,655
+0.15(+3.20%)
Dec 15, 2008
5.172
5.193
4.704
4.808
778,016
-0.33(-6.39%)
Dec 12, 2008
5.060
5.144
4.885
5.137
433,740
+0.02(+0.41%)
Dec 11, 2008
5.214
5.214
5.081
5.116
436,204
-0.13(-2.40%)
Dec 10, 2008
5.368
5.591
5.200
5.242
502,586
-0.07(-1.32%)
Dec 09, 2008
5.472
5.759
5.158
5.312
611,516
-0.21(-3.80%)
Dec 08, 2008
5.584
5.731
5.465
5.521
628,863
+0.03(+0.64%)
Dec 05, 2008
5.354
5.514
5.116
5.486
790,334
+0.07(+1.29%)
Dec 04, 2008
5.710
6.031
5.228
5.416
259,129
-0.33(-5.72%)
Dec 03, 2008
5.591
5.801
5.319
5.745
288,533
+0.24(+4.45%)
Dec 02, 2008
5.249
5.661
5.081
5.500
1,397,289
+0.34(+6.64%)
Dec 01, 2008
5.235
5.319
5.123
5.158
516,463
-0.10(-1.99%)
Nov 28, 2008
5.081
5.263
5.060
5.263
586,185
+0.15(+3.01%)
Nov 26, 2008
5.004
5.116
4.836
5.109
1,025,948
+0.16(+3.25%)
Nov 25, 2008
5.256
5.256
4.764
4.948
737,141
-0.11(-2.21%)
Nov 24, 2008
5.116
5.277
4.906
5.060
651,619
-0.04(-0.82%)
Nov 21, 2008
5.025
5.277
4.789
5.102
771,025
+0.12(+2.38%)
Nov 20, 2008
5.451
5.514
4.899
4.983
742,215
-0.50(-9.06%)
Nov 19, 2008
5.990
6.248
5.416
5.479
273,518
-0.51(-8.52%)
Nov 18, 2008
6.073
6.276
5.843
5.990
374,923
-0.08(-1.38%)
Nov 17, 2008
5.927
6.234
5.906
6.073
240,607
+0.12(+2.00%)
Nov 14, 2008
6.234
6.430
5.913
5.955
337,397
-0.35(-5.54%)
Nov 13, 2008
5.626
6.311
5.451
6.304
274,914
+0.71(+12.75%)
Nov 12, 2008
5.682
5.766
5.514
5.591
470,099
-0.13(-2.20%)
Nov 11, 2008
5.941
5.990
5.528
5.717
253,136
-0.24(-3.99%)
Nov 10, 2008
6.031
6.535
5.780
5.955
390,462
-0.05(-0.81%)
Nov 07, 2008
5.682
6.031
5.598
6.004
300,214
+0.32(+5.66%)
Nov 06, 2008
5.794
5.857
5.626
5.682
207,648
-0.14(-2.40%)
Nov 05, 2008
6.108
6.199
5.801
5.822
264,771
-0.32(-5.23%)
Nov 04, 2008
6.011
6.395
5.906
6.143
295,837
+0.20(+3.41%)
Nov 03, 2008
5.885
5.969
5.759
5.941
420,152
+0.15(+2.53%)
Oct 31, 2008
4.934
6.011
4.857
5.794
2,329,701
+0.85(+17.09%)
Oct 30, 2008
5.116
5.277
4.822
4.948
1,068,460
-0.17(-3.28%)
Oct 29, 2008
5.207
5.298
5.095
5.116
611,515
-0.09(-1.74%)
Oct 28, 2008
5.619
5.745
5.144
5.207
737,882
-0.31(-5.58%)
Oct 27, 2008
5.955
6.094
5.507
5.514
409,189
-0.51(-8.47%)
Oct 24, 2008
5.878
6.304
5.780
6.024
836,390
-0.17(-2.82%)
Oct 23, 2008
6.758
6.814
6.011
6.199
1,257,075
-0.51(-7.60%)
Oct 22, 2008
7.485
7.611
6.577
6.709
482,539
-0.90(-11.85%)
Oct 21, 2008
7.918
7.932
7.597
7.611
347,928
-0.42(-5.22%)
Oct 20, 2008
8.219
8.289
7.953
8.030
243,731
-0.16(-1.96%)
Oct 17, 2008
7.995
8.715
7.981
8.191
270,042
-0.07(-0.85%)
Oct 16, 2008
7.653
8.275
7.373
8.261
297,201
+0.64(+8.34%)
Oct 15, 2008
8.058
8.058
7.534
7.625
372,369
-0.36(-4.55%)
Oct 14, 2008
8.254
8.464
7.863
7.988
360,448
-0.27(-3.22%)
Oct 13, 2008
8.422
8.792
7.932
8.254
534,862
+0.15(+1.90%)
Oct 10, 2008
7.094
8.121
7.094
8.100
1,143,008
+0.66(+8.93%)
Oct 09, 2008
8.121
8.289
7.422
7.436
465,968
-0.67(-8.28%)
Oct 08, 2008
8.093
8.387
7.863
8.107
299,677
-0.22(-2.68%)
Oct 07, 2008
9.072
9.149
8.296
8.331
314,541
-0.69(-7.67%)
Oct 06, 2008
9.170
9.253
8.589
9.023
461,030
-0.41(-4.37%)
Oct 03, 2008
10.06
10.14
9.407
9.435
385,484
-0.54(-5.40%)
Oct 02, 2008
9.966
10.13
9.924
9.973
250,653
-0.05(-0.49%)
Oct 01, 2008
9.505
10.11
9.428
10.02
303,611
+0.52(+5.44%)
Sep 30, 2008
9.435
9.708
9.295
9.505
280,699
+0.24(+2.56%)
Sep 29, 2008
9.512
10.09
9.232
9.267
220,923
-0.31(-3.28%)
Sep 26, 2008
9.477
9.708
9.435
9.582
0
-0.01(-0.07%)
Sep 25, 2008
9.323
9.938
9.323
9.589
168,548
+0.28(+3.00%)
Sep 24, 2008
9.337
9.533
9.211
9.309
176,186
-0.03(-0.30%)
Sep 23, 2008
9.519
9.785
9.190
9.337
280,761
-0.12(-1.26%)
Sep 22, 2008
9.575
9.652
9.428
9.456
201,394
-0.12(-1.24%)
Sep 19, 2008
9.610
9.994
8.876
9.575
0
-0.03(-0.36%)
Sep 18, 2008
9.470
9.826
9.463
9.610
693,870
+0.14(+1.48%)
Sep 17, 2008
9.086
9.889
9.086
9.470
499,676
+0.15(+1.65%)
Sep 16, 2008
8.981
9.316
8.939
9.316
1,036,748
-0.03(-0.30%)
Sep 15, 2008
9.610
9.764
9.225
9.344
329,303
-0.53(-5.38%)
Sep 12, 2008
10.10
10.15
9.833
9.875
162,491
-0.31(-3.02%)
Sep 11, 2008
10.34
10.43
10.03
10.18
158,355
-0.16(-1.55%)
Sep 10, 2008
10.57
10.69
10.31
10.34
369,981
-0.10(-1.00%)
Sep 09, 2008
10.44
10.79
10.41
10.45
1,369,956
+0.04(+0.40%)
Sep 08, 2008
10.68
11.39
10.32
10.41
503,031
+0.23(+2.27%)
Sep 05, 2008
10.09
10.33
9.973
10.18
0
+0.03(+0.27%)
Sep 04, 2008
10.03
10.22
9.813
10.15
335,355
-0.03(-0.34%)
Sep 03, 2008
10.22
10.32
10.09
10.18
190,860
-0.04(-0.34%)
Sep 02, 2008
10.41
10.53
10.02
10.22
427,251
-0.05(-0.48%)
Aug 29, 2008
10.55
10.67
10.23
10.27
269,959
-0.39(-3.67%)
Aug 28, 2008
10.75
10.76
10.18
10.66
571,172
-0.43(-3.91%)
Aug 27, 2008
11.14
11.32
11.05
11.09
607,590
-0.03(-0.25%)
Aug 26, 2008
11.08
11.15
10.98
11.12
576,117
+0.06(+0.57%)
Aug 25, 2008
10.61
11.18
10.46
11.06
2,318,981
+0.38(+3.60%)
Aug 22, 2008
9.910
10.80
9.910
10.67
476,002
+0.87(+8.84%)
Aug 21, 2008
9.708
10.11
9.470
9.806
208,797
+0.00(+0.00%)
Aug 20, 2008
10.11
10.11
9.750
9.806
231,401
-0.21(-2.09%)
Aug 19, 2008
10.06
10.17
9.924
10.02
118,197
-0.16(-1.58%)
Aug 18, 2008
10.41
10.45
10.10
10.18
181,192
-0.17(-1.62%)
Aug 15, 2008
10.55
10.55
10.11
10.34
0
-0.23(-2.18%)
Aug 14, 2008
10.58
10.68
10.49
10.57
310,579
-0.04(-0.39%)
Aug 13, 2008
10.69
10.89
10.50
10.62
314,687
-0.07(-0.65%)
Aug 12, 2008
10.50
10.92
10.50
10.69
237,954
+0.14(+1.32%)
Aug 11, 2008
10.17
10.74
9.743
10.55
743,216
+0.02(+0.20%)
Aug 08, 2008
10.43
11.10
10.36
10.53
638,925
+0.18(+1.76%)
Aug 07, 2008
10.41
10.48
10.17
10.34
599,139
-0.14(-1.33%)
Aug 06, 2008
10.39
10.48
10.15
10.48
547,598
+0.00(+0.00%)
Aug 05, 2008
10.36
10.48
10.28
10.48
857,345
+0.18(+1.76%)
Aug 04, 2008
10.46
10.51
10.25
10.30
391,240
-0.14(-1.34%)
Aug 01, 2008
10.25
10.50
10.05
10.44
192,338
+0.20(+1.91%)
Jul 31, 2008
10.11
10.43
9.882
10.25
111,055
+0.01(+0.07%)
Jul 30, 2008
10.30
10.53
9.903
10.24
157,742
-0.01(-0.14%)
Jul 29, 2008
10.25
10.41
9.624
10.25
220,049
+0.57(+5.84%)
Jul 28, 2008
9.861
9.966
9.554
9.687
212,055
-0.22(-2.19%)
Jul 25, 2008
9.910
10.24
9.652
9.903
213,865
+0.10(+1.07%)
Jul 24, 2008
9.610
9.861
9.379
9.799
413,125
+0.24(+2.56%)
Jul 23, 2008
9.323
9.833
9.323
9.554
169,997
+0.24(+2.55%)
Jul 22, 2008
8.792
9.372
8.687
9.316
160,693
+0.47(+5.29%)
Jul 21, 2008
8.827
9.121
8.715
8.848
252,145
-0.05(-0.55%)
Jul 18, 2008
8.701
8.960
8.652
8.897
262,991
+0.20(+2.25%)
Jul 17, 2008
8.499
8.792
8.338
8.701
1,133,261
+0.22(+2.64%)
Jul 16, 2008
8.142
8.555
8.079
8.478
177,671
+0.35(+4.30%)
Jul 15, 2008
8.037
8.149
7.744
8.128
348,278
-0.01(-0.09%)
Jul 14, 2008
8.121
8.198
7.863
8.135
339,009
+0.07(+0.87%)
Jul 11, 2008
8.142
8.191
7.744
8.065
344,575
-0.28(-3.35%)
Jul 10, 2008
8.282
8.450
8.212
8.345
241,693
+0.06(+0.76%)
Jul 09, 2008
8.471
8.492
8.184
8.282
234,754
-0.22(-2.55%)
Jul 08, 2008
8.366
8.527
8.226
8.499
436,110
+0.04(+0.50%)
Jul 07, 2008
8.492
8.555
8.142
8.457
293,904
+0.03(+0.41%)
Jul 04, 2008
8.513
8.603
8.408
8.422
92,253
+0.00(+0.00%)
Jul 03, 2008
8.513
8.603
8.408
8.422
92,253
-0.17(-1.95%)
Jul 02, 2008
9.016
9.030
8.380
8.589
503,949
-0.43(-4.80%)
Jul 01, 2008
9.037
9.184
8.897
9.023
328,112
-0.10(-1.15%)
Jun 30, 2008
8.799
9.288
8.603
9.128
532,991
+0.34(+3.90%)
Jun 27, 2008
8.918
9.114
8.645
8.785
624,621
-0.13(-1.49%)
Jun 26, 2008
9.086
9.184
8.876
8.918
391,881
-0.20(-2.15%)
Jun 25, 2008
8.946
9.142
8.820
9.114
342,778
+0.15(+1.64%)
Jun 24, 2008
8.974
9.121
8.736
8.967
255,486
-0.10(-1.08%)
Jun 23, 2008
9.281
9.379
8.967
9.065
236,589
-0.14(-1.52%)
Jun 20, 2008
8.582
9.302
8.582
9.204
755,553
+0.35(+3.95%)
Jun 19, 2008
8.750
8.855
8.568
8.855
310,402
+0.13(+1.44%)
Jun 18, 2008
8.897
8.897
8.596
8.729
281,456
-0.15(-1.65%)
Jun 17, 2008
9.170
9.421
8.659
8.876
825,615
-0.89(-9.16%)
Jun 16, 2008
9.785
9.792
9.533
9.771
223,586
-0.03(-0.36%)
Jun 13, 2008
9.973
9.994
9.715
9.806
277,256
+0.03(+0.29%)
Jun 12, 2008
9.819
9.945
9.547
9.778
192,657
+0.03(+0.36%)
Jun 11, 2008
10.41
10.44
9.701
9.743
299,151
-0.71(-6.82%)
Jun 10, 2008
10.48
10.55
10.22
10.46
308,976
+0.17(+1.63%)
Jun 09, 2008
10.34
10.34
10.07
10.29
273,126
+0.13(+1.24%)
Jun 06, 2008
10.32
10.39
10.16
10.16
144,504
-0.24(-2.28%)
Jun 05, 2008
10.31
10.57
10.21
10.40
166,901
+0.10(+0.95%)
Jun 04, 2008
10.11
10.59
10.09
10.30
345,617
+0.13(+1.24%)
Jun 03, 2008
10.35
10.48
10.11
10.18
303,064
-0.09(-0.89%)
Jun 02, 2008
10.16
10.34
10.04
10.27
529,156
+0.15(+1.52%)
May 30, 2008
10.15
10.21
10.00
10.11
495,151
+0.05(+0.49%)
May 29, 2008
9.722
10.13
9.610
10.06
182,712
+0.33(+3.37%)
May 28, 2008
9.882
9.882
9.645
9.736
108,259
-0.18(-1.83%)
May 27, 2008
9.826
9.959
9.750
9.917
196,588
+0.09(+0.92%)
May 26, 2008
9.785
9.833
9.701
9.826
0
+0.00(+0.00%)
May 23, 2008
9.785
9.833
9.701
9.826
159,355
-0.01(-0.14%)
May 22, 2008
9.729
9.854
9.603
9.840
233,113
+0.11(+1.15%)
May 21, 2008
9.505
9.778
9.365
9.729
277,495
+0.28(+2.96%)
May 20, 2008
9.652
9.701
9.316
9.449
331,769
-0.22(-2.24%)
May 19, 2008
9.673
9.799
9.505
9.666
226,561
+0.04(+0.44%)
May 16, 2008
9.785
9.924
9.540
9.624
196,745
-0.16(-1.64%)
May 15, 2008
9.785
9.868
9.610
9.785
362,485
+0.01(+0.14%)
May 14, 2008
9.833
9.973
9.757
9.771
184,028
-0.09(-0.92%)
May 13, 2008
9.833
9.980
9.729
9.861
175,369
+0.03(+0.28%)
May 12, 2008
9.799
10.01
9.351
9.833
414,745
+0.01(+0.14%)
May 09, 2008
9.470
10.07
9.365
9.819
78,688
-0.20(-1.95%)
May 08, 2008
10.16
10.16
9.819
10.02
195,984
-0.13(-1.24%)
May 07, 2008
10.45
10.48
10.09
10.14
159,867
-0.30(-2.88%)
May 06, 2008
10.34
10.48
10.13
10.44
118,064
+0.08(+0.74%)
May 05, 2008
10.60
10.60
10.33
10.36
157,250
-0.22(-2.11%)
May 02, 2008
10.83
10.85
10.51
10.59
165,874
-0.08(-0.72%)
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.