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
Mueller Water Products
(NY:
MWA
)
18.56
-0.23 (-1.22%)
Streaming Delayed Price
Updated: 10:49 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 (%)
May 30, 2008
8.237
8.268
8.014
8.062
617,084
-0.15(-1.84%)
May 29, 2008
8.149
8.380
8.069
8.213
444,581
+0.06(+0.68%)
May 28, 2008
7.910
8.260
7.910
8.157
879,803
+0.26(+3.33%)
May 27, 2008
7.672
8.173
7.664
7.894
1,332,792
+0.30(+3.98%)
May 26, 2008
7.274
7.600
7.003
7.592
0
+0.00(+0.00%)
May 23, 2008
7.274
7.600
7.003
7.592
610,996
+0.27(+3.70%)
May 22, 2008
7.433
7.552
7.258
7.321
383,652
-0.10(-1.29%)
May 21, 2008
7.337
7.600
7.226
7.417
425,110
+0.13(+1.75%)
May 20, 2008
7.162
7.321
7.083
7.290
476,670
+0.10(+1.44%)
May 19, 2008
7.067
7.337
7.027
7.186
773,935
+0.13(+1.80%)
May 16, 2008
7.194
7.321
6.876
7.059
632,061
-0.13(-1.77%)
May 15, 2008
7.632
7.632
7.146
7.186
494,722
-0.26(-3.53%)
May 14, 2008
7.664
7.871
7.417
7.449
394,273
-0.19(-2.50%)
May 13, 2008
7.560
7.687
7.425
7.640
331,284
+0.13(+1.69%)
May 12, 2008
7.178
7.560
7.162
7.512
443,251
+0.31(+4.31%)
May 09, 2008
6.923
7.321
6.923
7.202
334,652
+0.19(+2.72%)
May 08, 2008
7.051
7.162
6.939
7.011
295,429
-0.01(-0.11%)
May 07, 2008
7.170
7.321
6.971
7.019
501,539
-0.13(-1.78%)
May 06, 2008
6.852
7.226
6.820
7.146
514,242
+0.25(+3.58%)
May 05, 2008
6.844
6.995
6.764
6.900
589,531
+0.06(+0.81%)
May 02, 2008
6.995
7.162
6.828
6.844
591,340
-0.10(-1.49%)
May 01, 2008
6.390
6.979
6.319
6.947
722,165
+0.54(+8.45%)
Apr 30, 2008
6.231
6.573
6.072
6.406
477,912
+0.10(+1.51%)
Apr 29, 2008
6.470
6.557
6.311
6.311
532,673
-0.12(-1.86%)
Apr 28, 2008
6.255
6.438
6.207
6.430
416,277
+0.14(+2.15%)
Apr 25, 2008
6.319
6.398
6.056
6.295
457,609
-0.01(-0.13%)
Apr 24, 2008
6.279
6.374
6.128
6.303
354,413
+0.06(+1.02%)
Apr 23, 2008
6.287
6.319
6.175
6.239
275,226
-0.03(-0.51%)
Apr 22, 2008
6.160
6.327
6.016
6.271
755,588
+0.10(+1.55%)
Apr 21, 2008
6.088
6.268
6.008
6.175
442,040
+0.05(+0.78%)
Apr 18, 2008
6.152
6.247
6.000
6.128
364,505
+0.11(+1.85%)
Apr 17, 2008
6.279
6.374
5.969
6.016
453,371
-0.30(-4.79%)
Apr 16, 2008
6.319
6.422
6.231
6.319
404,068
+0.06(+0.89%)
Apr 15, 2008
6.064
6.311
6.016
6.263
319,237
+0.23(+3.83%)
Apr 14, 2008
6.191
6.247
6.032
6.032
304,784
-0.10(-1.69%)
Apr 11, 2008
6.271
6.510
6.088
6.136
710,278
-0.20(-3.14%)
Apr 10, 2008
6.311
6.374
6.183
6.335
445,398
+0.02(+0.25%)
Apr 09, 2008
6.621
6.685
6.295
6.319
502,698
-0.30(-4.57%)
Apr 08, 2008
6.605
6.677
6.573
6.621
149,493
-0.02(-0.36%)
Apr 07, 2008
6.597
6.677
6.494
6.645
428,119
+0.07(+1.09%)
Apr 04, 2008
6.589
6.669
6.494
6.573
241,767
-0.02(-0.36%)
Apr 03, 2008
6.685
6.764
6.518
6.597
259,611
-0.14(-2.01%)
Apr 02, 2008
6.788
6.828
6.673
6.733
288,594
-0.10(-1.40%)
Apr 01, 2008
6.637
6.836
6.526
6.828
404,621
+0.32(+4.89%)
Mar 31, 2008
6.518
6.645
6.478
6.510
327,347
-0.02(-0.37%)
Mar 28, 2008
6.693
6.796
6.510
6.534
399,803
-0.15(-2.26%)
Mar 27, 2008
6.812
6.876
6.677
6.685
437,752
-0.10(-1.52%)
Mar 26, 2008
6.526
6.804
6.438
6.788
593,637
+0.27(+4.15%)
Mar 25, 2008
6.589
6.645
6.462
6.518
296,932
-0.06(-0.85%)
Mar 24, 2008
6.661
6.709
6.406
6.573
687,731
-0.07(-1.08%)
Mar 21, 2008
7.353
7.353
6.303
6.645
2,737,151
+0.00(+0.00%)
Mar 20, 2008
7.353
7.353
6.303
6.645
2,737,151
+0.44(+7.05%)
Mar 19, 2008
6.366
6.438
6.207
6.207
458,268
-0.17(-2.62%)
Mar 18, 2008
6.096
6.374
5.921
6.374
648,651
+0.52(+8.83%)
Mar 17, 2008
5.873
6.191
5.706
5.857
537,228
-0.02(-0.41%)
Mar 14, 2008
6.430
6.430
5.849
5.881
457,147
-0.49(-7.62%)
Mar 13, 2008
6.255
6.454
5.801
6.366
1,409,431
+0.06(+1.01%)
Mar 12, 2008
6.374
6.549
6.263
6.303
468,833
-0.06(-1.00%)
Mar 11, 2008
6.271
6.390
6.032
6.366
460,414
+0.28(+4.58%)
Mar 10, 2008
6.199
6.343
6.032
6.088
320,807
-0.08(-1.29%)
Mar 07, 2008
5.865
6.263
5.817
6.167
502,070
+0.25(+4.17%)
Mar 06, 2008
6.335
6.366
5.913
5.921
428,058
-0.44(-6.88%)
Mar 05, 2008
6.518
6.526
6.351
6.358
334,881
-0.21(-3.15%)
Mar 04, 2008
6.311
6.581
6.231
6.565
441,251
+0.18(+2.74%)
Mar 03, 2008
6.398
6.510
6.319
6.390
534,490
-0.02(-0.37%)
Feb 29, 2008
6.438
6.677
6.398
6.414
738,995
-0.11(-1.71%)
Feb 28, 2008
6.740
6.756
6.374
6.526
259,359
-0.25(-3.76%)
Feb 27, 2008
6.621
6.796
6.510
6.780
502,264
+0.10(+1.55%)
Feb 26, 2008
6.534
6.884
6.470
6.677
409,346
+0.09(+1.33%)
Feb 25, 2008
6.430
6.589
6.366
6.589
416,182
+0.15(+2.35%)
Feb 22, 2008
6.565
6.565
6.303
6.438
295,687
-0.13(-1.94%)
Feb 21, 2008
6.892
7.027
6.534
6.565
253,328
-0.26(-3.85%)
Feb 20, 2008
6.653
6.836
6.526
6.828
216,321
+0.14(+2.02%)
Feb 19, 2008
6.709
6.764
6.542
6.693
297,811
+0.09(+1.33%)
Feb 18, 2008
6.780
6.916
6.565
6.605
0
+0.00(+0.00%)
Feb 15, 2008
6.780
6.916
6.565
6.605
418,990
-0.24(-3.49%)
Feb 14, 2008
7.051
7.067
6.764
6.844
318,203
-0.18(-2.49%)
Feb 13, 2008
6.812
7.051
6.812
7.019
483,981
+0.28(+4.13%)
Feb 12, 2008
6.748
6.971
6.701
6.740
532,291
+0.07(+1.07%)
Feb 11, 2008
6.939
6.971
6.653
6.669
494,885
-0.25(-3.68%)
Feb 08, 2008
7.003
7.234
6.812
6.923
918,767
-0.08(-1.14%)
Feb 07, 2008
6.573
7.083
6.557
7.003
403,576
+0.39(+5.90%)
Feb 06, 2008
6.430
6.963
6.366
6.613
503,126
+0.27(+4.27%)
Feb 05, 2008
6.892
6.979
6.343
6.343
563,596
-0.59(-8.50%)
Feb 04, 2008
6.971
7.162
6.900
6.931
558,302
-0.05(-0.68%)
Feb 01, 2008
6.796
7.138
6.677
6.979
577,528
+0.22(+3.30%)
Jan 31, 2008
6.239
6.860
6.239
6.756
927,614
+0.43(+6.79%)
Jan 30, 2008
6.390
6.534
6.311
6.327
584,141
-0.10(-1.49%)
Jan 29, 2008
6.358
6.470
6.223
6.422
404,811
+0.09(+1.38%)
Jan 28, 2008
6.183
6.422
6.104
6.335
300,953
+0.13(+2.05%)
Jan 25, 2008
6.104
6.398
6.104
6.207
452,874
+0.20(+3.31%)
Jan 24, 2008
6.430
6.430
6.008
6.008
554,745
-0.37(-5.86%)
Jan 23, 2008
5.746
6.470
5.690
6.382
688,835
+0.49(+8.23%)
Jan 22, 2008
5.682
6.128
5.284
5.897
676,673
-0.02(-0.40%)
Jan 21, 2008
6.000
6.175
5.825
5.921
0
+0.00(+0.00%)
Jan 18, 2008
6.000
6.175
5.825
5.921
767,018
-0.05(-0.80%)
Jan 17, 2008
6.271
6.271
5.945
5.969
611,412
-0.25(-4.09%)
Jan 16, 2008
6.247
6.295
6.104
6.223
670,138
-0.02(-0.38%)
Jan 15, 2008
6.645
6.645
6.215
6.247
524,560
-0.30(-4.62%)
Jan 14, 2008
6.526
6.645
6.486
6.549
441,454
+0.08(+1.23%)
Jan 11, 2008
6.677
6.748
6.462
6.470
617,236
-0.27(-4.01%)
Jan 10, 2008
6.589
7.059
6.366
6.740
801,962
+0.05(+0.71%)
Jan 09, 2008
6.725
6.804
6.526
6.693
757,970
-0.06(-0.94%)
Jan 08, 2008
6.931
7.401
6.685
6.756
564,709
-0.16(-2.30%)
Jan 07, 2008
7.178
7.274
6.876
6.916
611,423
-0.25(-3.44%)
Jan 04, 2008
7.321
7.321
6.916
7.162
520,567
-0.18(-2.49%)
Jan 03, 2008
7.544
7.576
7.274
7.345
608,518
-0.14(-1.91%)
Jan 02, 2008
7.576
7.640
7.473
7.489
545,359
-0.09(-1.16%)
Jan 01, 2008
7.823
8.046
7.401
7.576
807,301
+0.00(+0.00%)
Dec 31, 2007
7.823
8.046
7.401
7.576
807,301
-0.30(-3.84%)
Dec 28, 2007
8.069
8.229
7.839
7.878
977,591
-0.21(-2.65%)
Dec 27, 2007
8.038
8.428
8.022
8.093
859,255
+0.06(+0.79%)
Dec 26, 2007
8.475
8.619
7.902
8.030
619,749
-0.55(-6.40%)
Dec 24, 2007
8.364
8.674
8.229
8.579
379,704
+0.12(+1.41%)
Dec 21, 2007
8.030
8.459
7.767
8.459
1,663,460
+1.02(+13.69%)
Dec 20, 2007
7.632
7.672
7.266
7.441
787,755
-0.13(-1.68%)
Dec 19, 2007
7.743
7.743
7.457
7.568
516,206
-0.21(-2.76%)
Dec 18, 2007
7.608
7.799
7.242
7.783
741,136
+0.28(+3.71%)
Dec 17, 2007
7.552
7.751
7.496
7.504
462,940
-0.11(-1.46%)
Dec 14, 2007
8.141
8.141
7.608
7.616
471,220
-0.51(-6.27%)
Dec 13, 2007
8.069
8.133
7.902
8.125
572,250
-0.06(-0.78%)
Dec 12, 2007
8.603
8.682
7.974
8.189
457,241
-0.20(-2.37%)
Dec 11, 2007
8.642
8.849
8.316
8.388
537,694
-0.21(-2.41%)
Dec 10, 2007
8.451
8.634
8.348
8.595
440,308
+0.14(+1.69%)
Dec 07, 2007
8.754
8.794
8.324
8.451
386,652
-0.29(-3.37%)
Dec 06, 2007
8.300
8.810
8.181
8.746
533,463
+0.45(+5.37%)
Dec 05, 2007
8.252
8.420
8.077
8.300
510,677
+0.15(+1.86%)
Dec 04, 2007
8.141
8.276
7.974
8.149
480,394
-0.09(-1.06%)
Dec 03, 2007
8.213
8.372
8.125
8.237
871,193
-0.10(-1.15%)
Nov 30, 2007
8.587
8.706
8.308
8.332
642,996
-0.15(-1.78%)
Nov 29, 2007
8.300
8.571
8.101
8.483
381,878
+0.14(+1.72%)
Nov 28, 2007
7.815
8.348
7.759
8.340
570,378
+0.63(+8.15%)
Nov 27, 2007
7.695
7.751
7.512
7.711
548,249
+0.06(+0.73%)
Nov 26, 2007
7.990
8.428
7.656
7.656
496,980
-0.31(-3.90%)
Nov 23, 2007
7.950
8.030
7.743
7.966
242,149
+0.06(+0.81%)
Nov 21, 2007
7.759
7.990
7.616
7.902
402,485
+0.08(+1.02%)
Nov 20, 2007
7.680
7.823
7.568
7.823
562,424
+0.19(+2.50%)
Nov 19, 2007
7.759
7.886
7.560
7.632
433,177
-0.20(-2.54%)
Nov 16, 2007
7.902
7.958
7.687
7.831
463,693
-0.10(-1.20%)
Nov 15, 2007
7.918
7.998
7.847
7.926
500,750
-0.02(-0.30%)
Nov 14, 2007
8.197
8.316
7.894
7.950
531,788
-0.21(-2.54%)
Nov 13, 2007
7.711
8.205
7.711
8.157
529,853
+0.50(+6.55%)
Nov 12, 2007
7.393
7.759
7.290
7.656
641,268
+0.21(+2.78%)
Nov 09, 2007
7.433
7.560
7.170
7.449
579,961
-0.10(-1.27%)
Nov 08, 2007
7.266
7.592
7.266
7.544
497,278
+0.24(+3.27%)
Nov 07, 2007
7.823
7.823
7.146
7.305
1,500,464
-0.61(-7.74%)
Nov 06, 2007
7.520
8.006
7.520
7.918
1,754,858
-0.42(-5.06%)
Nov 05, 2007
8.221
8.634
8.221
8.340
731,856
+0.03(+0.38%)
Nov 02, 2007
8.985
9.406
8.292
8.308
1,479,131
-0.68(-7.53%)
Nov 01, 2007
9.176
9.319
8.794
8.985
935,907
-0.37(-3.91%)
Oct 31, 2007
9.422
9.470
8.921
9.351
771,420
+0.04(+0.43%)
Oct 30, 2007
9.160
9.351
9.064
9.311
485,294
+0.10(+1.12%)
Oct 29, 2007
9.311
9.430
9.112
9.207
371,824
+0.29(+3.30%)
Oct 26, 2007
8.993
9.032
8.802
8.913
661,971
+0.05(+0.54%)
Oct 25, 2007
8.929
9.024
8.802
8.865
664,233
-0.02(-0.27%)
Oct 24, 2007
9.024
9.104
8.857
8.889
707,082
-0.14(-1.50%)
Oct 23, 2007
9.001
9.136
8.825
9.024
1,245,028
+0.11(+1.25%)
Oct 22, 2007
9.192
9.223
8.754
8.913
1,185,968
-0.34(-3.70%)
Oct 19, 2007
10.03
10.03
9.176
9.255
625,781
-0.56(-5.68%)
Oct 18, 2007
9.956
9.956
9.661
9.812
406,255
-0.14(-1.36%)
Oct 17, 2007
10.14
10.15
9.717
9.948
771,294
+0.08(+0.81%)
Oct 16, 2007
10.30
10.43
9.836
9.868
1,455,632
-0.56(-5.34%)
Oct 15, 2007
11.24
11.28
10.31
10.43
1,337,639
-0.84(-7.49%)
Oct 12, 2007
11.11
11.27
10.86
11.27
573,130
+0.25(+2.24%)
Oct 11, 2007
10.99
11.14
10.82
11.02
511,934
+0.07(+0.65%)
Oct 10, 2007
11.05
11.06
10.73
10.95
327,467
-0.06(-0.58%)
Oct 09, 2007
10.88
11.01
10.66
11.01
830,354
+0.12(+1.10%)
Oct 08, 2007
10.66
11.03
10.54
10.89
491,954
+0.25(+2.39%)
Oct 05, 2007
10.32
10.64
10.27
10.64
2,395,058
+0.32(+3.08%)
Oct 04, 2007
10.26
10.38
10.23
10.32
265,391
+0.03(+0.31%)
Oct 03, 2007
10.42
10.42
10.08
10.29
443,952
+0.04(+0.39%)
Oct 02, 2007
10.35
10.35
10.10
10.25
360,012
-0.03(-0.31%)
Oct 01, 2007
10.07
10.39
9.828
10.28
526,008
+0.42(+4.28%)
Sep 28, 2007
9.844
9.924
9.804
9.860
416,810
+0.02(+0.24%)
Sep 27, 2007
9.971
9.971
9.733
9.836
933,897
-0.07(-0.72%)
Sep 26, 2007
9.924
10.11
9.804
9.908
933,394
+0.08(+0.81%)
Sep 25, 2007
10.25
10.25
9.717
9.828
524,751
-0.60(-5.80%)
Sep 24, 2007
9.971
10.43
9.693
10.43
413,794
+0.47(+4.71%)
Sep 21, 2007
10.60
10.61
9.717
9.963
989,438
+0.14(+1.46%)
Sep 20, 2007
10.03
10.08
9.677
9.820
490,321
-0.18(-1.83%)
Sep 19, 2007
10.10
10.22
9.780
10.00
532,165
+0.02(+0.24%)
Sep 18, 2007
9.422
10.04
9.390
9.979
676,044
+0.59(+6.27%)
Sep 17, 2007
9.661
9.661
9.390
9.390
595,748
-0.32(-3.28%)
Sep 14, 2007
9.351
9.709
9.271
9.709
488,184
+0.29(+3.04%)
Sep 13, 2007
9.430
9.454
9.231
9.422
710,726
+0.06(+0.59%)
Sep 12, 2007
9.788
9.820
9.223
9.367
630,305
-0.44(-4.46%)
Sep 11, 2007
9.908
10.10
9.709
9.804
448,727
-0.01(-0.08%)
Sep 10, 2007
9.717
9.948
9.709
9.812
545,736
+0.07(+0.74%)
Sep 07, 2007
9.916
9.916
9.645
9.741
526,887
-0.29(-2.93%)
Sep 06, 2007
9.780
10.17
9.550
10.04
620,503
+0.45(+4.65%)
Sep 05, 2007
9.518
9.788
9.430
9.589
460,288
+0.03(+0.33%)
Sep 04, 2007
9.788
9.800
9.454
9.558
637,216
-0.28(-2.83%)
Aug 31, 2007
10.04
10.04
9.550
9.836
709,721
+0.14(+1.39%)
Aug 30, 2007
10.04
10.11
9.661
9.701
659,206
-0.45(-4.39%)
Aug 29, 2007
10.35
10.35
9.828
10.15
440,308
+0.14(+1.35%)
Aug 28, 2007
10.25
10.37
9.772
10.01
503,640
-0.33(-3.16%)
Aug 27, 2007
10.42
10.43
10.23
10.34
814,898
-0.10(-0.99%)
Aug 24, 2007
10.73
10.73
10.16
10.44
1,248,170
-0.25(-2.31%)
Aug 23, 2007
10.85
10.93
10.68
10.69
702,558
-0.08(-0.74%)
Aug 22, 2007
10.49
11.02
10.49
10.77
825,704
+0.36(+3.44%)
Aug 21, 2007
10.50
10.75
10.39
10.41
504,520
-0.12(-1.13%)
Aug 20, 2007
11.01
11.14
10.43
10.53
1,052,644
-0.49(-4.41%)
Aug 17, 2007
11.93
11.93
10.93
11.01
1,118,741
-0.16(-1.42%)
Aug 16, 2007
10.74
11.17
10.61
11.17
1,135,453
+0.35(+3.24%)
Aug 15, 2007
11.23
11.47
10.74
10.82
916,681
-0.37(-3.34%)
Aug 14, 2007
11.69
11.81
11.20
11.20
676,044
-0.49(-4.22%)
Aug 13, 2007
11.82
11.91
11.38
11.69
655,939
+0.08(+0.69%)
Aug 10, 2007
11.70
12.96
11.44
11.61
2,264,876
-0.80(-6.47%)
Aug 09, 2007
11.79
12.41
11.66
12.41
1,067,221
+0.76(+6.49%)
Aug 08, 2007
11.62
11.88
11.36
11.66
1,238,117
+0.15(+1.31%)
Aug 07, 2007
11.71
11.71
11.13
11.51
1,556,913
-0.02(-0.21%)
Aug 06, 2007
11.98
11.98
10.83
11.53
1,660,582
+0.00(+0.00%)
Aug 03, 2007
11.03
11.56
10.86
11.53
2,598,500
-0.02(-0.14%)
Aug 02, 2007
11.16
11.70
11.14
11.55
1,291,647
+0.48(+4.31%)
Aug 01, 2007
11.18
11.19
10.80
11.07
672,275
-0.10(-0.93%)
Jul 31, 2007
11.56
11.59
11.05
11.17
674,537
-0.26(-2.30%)
Jul 30, 2007
11.63
11.63
11.30
11.44
821,306
+0.01(+0.07%)
Jul 27, 2007
11.30
11.66
10.99
11.43
1,277,448
+0.29(+2.57%)
Jul 26, 2007
12.10
12.10
10.98
11.14
1,206,451
-0.95(-7.89%)
Jul 25, 2007
12.26
12.34
11.58
12.10
1,090,216
+0.12(+1.00%)
Jul 24, 2007
12.21
12.26
11.69
11.98
809,117
-0.36(-2.90%)
Jul 23, 2007
12.57
12.67
12.14
12.34
749,806
+0.00(+0.00%)
Jul 20, 2007
12.65
12.77
12.06
12.34
950,232
-0.23(-1.84%)
Jul 19, 2007
12.41
12.73
12.30
12.57
585,821
+0.16(+1.28%)
Jul 18, 2007
12.68
12.69
12.34
12.41
679,814
-0.06(-0.51%)
Jul 17, 2007
12.69
12.70
12.27
12.47
888,282
-0.17(-1.32%)
Jul 16, 2007
12.74
12.87
12.53
12.64
766,016
-0.16(-1.24%)
Jul 13, 2007
13.12
13.13
12.73
12.80
480,645
-0.26(-2.01%)
Jul 12, 2007
12.98
13.06
12.77
13.06
550,888
+0.18(+1.36%)
Jul 11, 2007
12.90
12.97
12.74
12.88
383,636
-0.02(-0.19%)
Jul 10, 2007
13.08
13.13
12.85
12.91
815,149
-0.16(-1.22%)
Jul 09, 2007
12.87
13.13
12.87
13.07
355,489
+0.24(+1.86%)
Jul 06, 2007
13.23
13.54
12.80
12.83
525,756
-0.24(-1.83%)
Jul 05, 2007
13.45
13.61
13.04
13.07
956,389
-0.25(-1.85%)
Jul 03, 2007
13.19
13.40
13.05
13.31
302,335
+0.28(+2.14%)
Jul 02, 2007
13.58
13.65
12.99
13.04
845,935
-0.54(-3.99%)
Jun 29, 2007
13.54
13.73
13.44
13.58
699,166
+0.11(+0.83%)
Jun 28, 2007
14.00
14.01
13.19
13.46
1,286,370
-0.53(-3.81%)
Jun 27, 2007
13.73
14.05
13.31
14.00
1,165,109
+0.12(+0.86%)
Jun 26, 2007
13.53
13.88
13.44
13.88
708,590
+0.40(+2.95%)
Jun 25, 2007
13.85
14.32
13.46
13.48
1,806,569
-1.92(-12.45%)
Jun 22, 2007
13.03
15.40
12.79
15.40
3,011,164
+2.37(+18.20%)
Jun 21, 2007
13.22
13.22
12.88
13.03
877,853
-0.25(-1.86%)
Jun 20, 2007
13.23
14.09
13.13
13.27
1,510,168
+0.14(+1.09%)
Jun 19, 2007
12.88
13.15
12.86
13.13
436,664
+0.16(+1.23%)
Jun 18, 2007
13.31
13.43
12.96
12.97
724,297
-0.30(-2.28%)
Jun 15, 2007
13.29
13.47
13.00
13.27
1,043,597
+0.30(+2.33%)
Jun 14, 2007
13.14
13.16
12.92
12.97
877,224
+0.14(+1.05%)
Jun 13, 2007
13.15
13.21
12.80
12.84
1,095,997
-0.31(-2.36%)
Jun 12, 2007
13.37
13.51
12.99
13.15
783,483
-0.25(-1.90%)
Jun 11, 2007
12.92
13.41
12.92
13.40
913,414
+0.49(+3.76%)
Jun 08, 2007
12.61
13.00
12.60
12.92
648,902
+0.33(+2.66%)
Jun 07, 2007
12.73
12.80
12.57
12.58
910,901
-0.13(-1.00%)
Jun 06, 2007
12.81
12.81
12.65
12.71
447,220
-0.14(-1.05%)
Jun 05, 2007
12.77
12.85
12.65
12.84
627,163
+0.03(+0.25%)
Jun 04, 2007
12.81
12.85
12.67
12.81
714,622
-0.03(-0.25%)
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.