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
Tesla, Inc.
(NQ:
TSLA
)
177.46
+2.62 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2013
7.238
7.296
7.114
7.157
86,256,464
+0.11(+1.55%)
Jun 26, 2013
6.920
7.058
6.844
7.048
99,023,816
+0.22(+3.24%)
Jun 25, 2013
6.873
6.947
6.703
6.827
87,718,904
+0.06(+0.90%)
Jun 24, 2013
6.433
6.858
6.353
6.766
106,796,952
+0.13(+1.95%)
Jun 21, 2013
6.913
6.913
6.500
6.637
175,777,888
-0.07(-1.09%)
Jun 20, 2013
6.977
7.142
6.630
6.710
151,599,920
-0.27(-3.85%)
Jun 19, 2013
6.804
7.111
6.801
6.979
128,683,360
+0.09(+1.25%)
Jun 18, 2013
6.783
6.932
6.613
6.893
131,926,240
+0.08(+1.16%)
Jun 17, 2013
6.907
6.983
6.747
6.813
105,989,576
+0.13(+1.89%)
Jun 14, 2013
6.667
6.835
6.622
6.687
0
+0.14(+2.16%)
Jun 13, 2013
6.600
6.619
6.341
6.545
89,423,144
+0.03(+0.46%)
Jun 12, 2013
6.453
6.699
6.383
6.515
137,828,240
+0.22(+3.45%)
Jun 11, 2013
6.545
6.579
6.270
6.298
110,896,224
-0.37(-5.58%)
Jun 10, 2013
6.595
6.835
6.571
6.670
138,376,112
-0.13(-1.95%)
Jun 07, 2013
6.533
6.860
6.447
6.803
0
+0.31(+4.82%)
Jun 06, 2013
6.350
6.618
6.341
6.490
142,662,672
+0.13(+2.08%)
Jun 05, 2013
6.244
6.531
5.941
6.358
183,189,696
+0.04(+0.56%)
Jun 04, 2013
6.183
6.428
6.160
6.323
132,636,200
+0.15(+2.43%)
Jun 03, 2013
6.508
6.508
5.883
6.173
287,092,896
-0.34(-5.29%)
May 31, 2013
7.084
7.096
6.515
6.517
227,578,928
-0.48(-6.85%)
May 30, 2013
6.831
7.303
6.747
6.997
241,988,928
+0.02(+0.31%)
May 29, 2013
7.570
7.660
6.600
6.975
376,021,184
-0.38(-5.17%)
May 28, 2013
6.770
7.383
6.687
7.356
294,486,880
+0.88(+13.65%)
May 24, 2013
6.173
6.530
6.133
6.472
0
+0.29(+4.69%)
May 23, 2013
5.654
6.201
5.537
6.182
180,287,488
+0.37(+6.29%)
May 22, 2013
5.758
6.064
5.700
5.816
128,491,280
-0.02(-0.40%)
May 21, 2013
5.900
5.999
5.685
5.839
134,967,680
-0.16(-2.61%)
May 20, 2013
6.075
6.167
5.909
5.996
124,963,880
-0.10(-1.70%)
May 17, 2013
6.167
6.296
5.833
6.100
0
-0.05(-0.81%)
May 16, 2013
6.313
6.333
5.911
6.150
323,803,616
+0.49(+8.73%)
May 15, 2013
5.453
5.792
5.207
5.656
250,873,136
-0.20(-3.37%)
May 13, 2013
5.399
5.867
5.277
5.853
335,671,552
+0.74(+14.38%)
May 10, 2013
4.643
5.400
4.617
5.118
0
+0.49(+10.61%)
May 09, 2013
4.675
5.051
4.246
4.627
428,622,336
+0.91(+24.40%)
May 08, 2013
3.833
3.880
3.714
3.719
96,154,152
+0.02(+0.50%)
May 07, 2013
4.133
4.158
3.675
3.701
149,847,680
-0.27(-6.71%)
May 06, 2013
3.759
3.977
3.700
3.967
65,488,496
+0.33(+9.07%)
May 03, 2013
3.765
3.705
3.633
3.637
0
+0.03(+0.81%)
May 02, 2013
3.590
3.685
3.580
3.607
45,755,112
+0.06(+1.56%)
May 01, 2013
3.733
3.733
3.533
3.552
0
-0.05(-1.31%)
Apr 30, 2013
3.733
3.879
3.584
3.599
0
-0.06(-1.73%)
Apr 29, 2013
3.451
3.666
3.413
3.663
54,587,712
+0.25(+7.30%)
Apr 26, 2013
3.542
3.486
3.375
3.413
54,336,448
-0.05(-1.54%)
Apr 25, 2013
3.367
3.493
3.367
3.467
41,937,524
+0.10(+3.11%)
Apr 24, 2013
3.393
3.403
3.265
3.362
0
-0.04(-1.14%)
Apr 23, 2013
3.400
3.528
3.377
3.401
56,006,624
+0.05(+1.63%)
Apr 22, 2013
3.240
3.347
3.183
3.346
59,089,900
+0.16(+4.93%)
Apr 19, 2013
3.164
3.325
3.138
3.189
45,173,036
+0.06(+1.83%)
Apr 18, 2013
3.065
3.173
3.026
3.131
50,518,304
+0.10(+3.34%)
Apr 17, 2013
3.033
3.063
2.969
3.030
31,776,418
-0.01(-0.31%)
Apr 16, 2013
2.946
3.076
2.927
3.039
47,705,068
+0.15(+5.29%)
Apr 15, 2013
2.900
2.920
2.834
2.887
25,217,758
-0.03(-1.03%)
Apr 12, 2013
2.883
3.009
2.870
2.917
47,240,576
+0.01(+0.37%)
Apr 11, 2013
2.804
2.970
2.783
2.906
51,704,428
+0.12(+4.13%)
Apr 10, 2013
2.713
2.801
2.707
2.791
31,816,318
+0.09(+3.36%)
Apr 09, 2013
2.787
2.789
2.689
2.700
25,440,538
-0.09(-3.18%)
Apr 08, 2013
2.798
2.837
2.767
2.789
25,185,014
+0.03(+1.11%)
Apr 05, 2013
2.800
2.800
2.700
2.758
23,285,834
-0.04(-1.52%)
Apr 04, 2013
2.741
2.817
2.721
2.801
33,971,128
+0.06(+2.21%)
Apr 03, 2013
2.873
2.898
2.681
2.740
84,653,320
-0.22(-7.31%)
Apr 02, 2013
2.907
3.033
2.901
2.956
99,358,240
+0.03(+0.93%)
Apr 01, 2013
2.824
3.112
2.780
2.929
211,472,064
+0.40(+15.94%)
Mar 28, 2013
2.549
2.549
2.517
2.526
17,379,780
-0.02(-0.71%)
Mar 27, 2013
2.529
2.559
2.487
2.544
19,444,244
+0.02(+0.79%)
Mar 26, 2013
2.532
2.548
2.511
2.524
27,092,054
+0.02(+0.88%)
Mar 25, 2013
2.473
2.568
2.451
2.502
35,675,968
+0.06(+2.49%)
Mar 22, 2013
2.413
2.453
2.413
2.441
6,693,524
+0.04(+1.69%)
Mar 21, 2013
2.397
2.471
2.383
2.401
17,194,304
+0.00(+0.17%)
Mar 20, 2013
2.351
2.405
2.344
2.397
21,344,758
+0.06(+2.48%)
Mar 19, 2013
2.350
2.373
2.329
2.339
16,477,124
-0.00(-0.20%)
Mar 18, 2013
2.353
2.404
2.328
2.343
19,740,538
-0.01(-0.40%)
Mar 15, 2013
2.443
2.443
2.347
2.353
49,193,652
-0.10(-4.23%)
Mar 14, 2013
2.593
2.594
2.451
2.457
30,314,114
-0.14(-5.46%)
Mar 13, 2013
2.600
2.633
2.587
2.599
12,329,789
-0.01(-0.36%)
Mar 12, 2013
2.593
2.625
2.590
2.608
19,125,930
+0.00(+0.05%)
Mar 11, 2013
2.591
2.629
2.577
2.607
23,691,598
+0.04(+1.64%)
Mar 08, 2013
2.537
2.629
2.491
2.565
13,680,779
+0.02(+0.63%)
Mar 07, 2013
2.515
2.577
2.459
2.549
17,373,810
+0.04(+1.43%)
Mar 06, 2013
2.467
2.525
2.465
2.513
17,248,874
+0.07(+2.84%)
Mar 05, 2013
2.400
2.461
2.386
2.443
31,304,534
+0.07(+3.01%)
Mar 04, 2013
2.318
2.389
2.313
2.372
26,364,898
+0.06(+2.68%)
Mar 01, 2013
2.333
2.339
2.283
2.310
23,198,998
-0.01(-0.52%)
Feb 28, 2013
2.349
2.356
2.291
2.322
29,473,394
-0.02(-0.77%)
Feb 27, 2013
2.294
2.361
2.293
2.340
29,386,934
+0.04(+1.95%)
Feb 26, 2013
2.297
2.331
2.253
2.295
41,443,496
-0.11(-4.65%)
Feb 22, 2013
2.381
2.426
2.373
2.407
38,217,464
+0.06(+2.70%)
Feb 21, 2013
2.433
2.493
2.303
2.344
135,552,144
-0.23(-8.77%)
Feb 20, 2013
2.620
2.643
2.564
2.569
46,568,024
-0.05(-1.88%)
Feb 19, 2013
2.491
2.619
2.490
2.619
40,511,096
+0.15(+6.05%)
Feb 15, 2013
2.567
2.567
2.463
2.469
30,274,034
-0.08(-3.29%)
Feb 14, 2013
2.576
2.583
2.547
2.553
14,859,599
-0.01(-0.39%)
Feb 13, 2013
2.553
2.600
2.537
2.563
14,502,029
+0.04(+1.48%)
Feb 12, 2013
2.563
2.591
2.486
2.526
33,918,688
-0.04(-1.38%)
Feb 11, 2013
2.532
2.610
2.500
2.561
48,992,216
-0.05(-2.09%)
Feb 08, 2013
2.630
2.667
2.609
2.616
17,095,994
-0.02(-0.61%)
Feb 07, 2013
2.613
2.645
2.597
2.632
17,947,814
+0.02(+0.79%)
Feb 06, 2013
2.545
2.626
2.527
2.611
28,394,218
+0.10(+3.79%)
Feb 04, 2013
2.560
2.561
2.506
2.516
16,919,834
-0.04(-1.46%)
Feb 01, 2013
2.545
2.567
2.508
2.553
16,508,849
+0.05(+2.11%)
Jan 31, 2013
2.525
2.525
2.462
2.501
13,519,769
-0.00(-0.03%)
Jan 30, 2013
2.523
2.533
2.495
2.501
14,521,469
-0.03(-1.13%)
Jan 29, 2013
2.540
2.563
2.475
2.530
21,397,544
-0.01(-0.21%)
Jan 28, 2013
2.457
2.581
2.457
2.535
29,789,878
+0.07(+2.84%)
Jan 25, 2013
2.467
2.503
2.453
2.465
19,315,544
-0.00(-0.03%)
Jan 24, 2013
2.400
2.515
2.389
2.466
29,555,834
+0.07(+2.75%)
Jan 23, 2013
2.335
2.416
2.331
2.400
23,461,528
+0.05(+2.30%)
Jan 22, 2013
2.304
2.370
2.284
2.346
28,801,964
+0.04(+1.94%)
Jan 18, 2013
2.316
2.319
2.255
2.301
53,326,108
+0.01(+0.41%)
Jan 17, 2013
2.277
2.323
2.261
2.292
21,549,058
+0.02(+0.82%)
Jan 16, 2013
2.257
2.282
2.249
2.273
20,672,068
+0.01(+0.59%)
Jan 15, 2013
2.207
2.283
2.207
2.260
24,362,084
+0.04(+1.92%)
Jan 14, 2013
2.205
2.225
2.190
2.217
13,875,269
+0.02(+1.06%)
Jan 11, 2013
2.269
2.269
2.141
2.194
23,444,608
-0.04(-1.85%)
Jan 10, 2013
2.258
2.266
2.225
2.235
13,836,074
-0.01(-0.33%)
Jan 09, 2013
2.267
2.279
2.227
2.243
10,469,684
-0.00(-0.12%)
Jan 08, 2013
2.300
2.300
2.207
2.245
19,259,774
-0.04(-1.92%)
Jan 07, 2013
2.320
2.320
2.260
2.289
6,628,634
-0.00(-0.17%)
Jan 04, 2013
2.320
2.320
2.261
2.293
10,109,894
-0.02(-1.06%)
Jan 03, 2013
2.345
2.363
2.317
2.318
11,129,114
-0.04(-1.67%)
Jan 02, 2013
2.347
2.361
2.249
2.357
17,920,650
+0.11(+4.80%)
Dec 31, 2012
2.200
2.265
2.200
2.249
8,922,690
+0.03(+1.57%)
Dec 28, 2012
2.225
2.243
2.201
2.215
6,212,024
-0.03(-1.39%)
Dec 27, 2012
2.233
2.261
2.200
2.246
8,416,275
+0.01(+0.30%)
Dec 26, 2012
2.264
2.300
2.233
2.239
9,020,760
-0.05(-2.01%)
Dec 24, 2012
2.243
2.290
2.237
2.285
5,636,939
+0.02(+0.82%)
Dec 21, 2012
2.263
2.278
2.239
2.267
22,384,588
-0.03(-1.25%)
Dec 20, 2012
2.301
2.319
2.270
2.295
13,817,909
-0.01(-0.52%)
Dec 19, 2012
2.317
2.351
2.301
2.307
19,480,964
+0.00(+0.06%)
Dec 18, 2012
2.284
2.338
2.284
2.306
23,307,538
+0.01(+0.55%)
Dec 17, 2012
2.251
2.300
2.250
2.293
12,372,134
+0.04(+1.74%)
Dec 14, 2012
2.252
2.293
2.239
2.254
15,344,144
+0.01(+0.59%)
Dec 13, 2012
2.351
2.353
2.183
2.241
32,263,858
-0.11(-4.68%)
Dec 12, 2012
2.347
2.387
2.330
2.351
30,955,904
-0.00(-0.06%)
Dec 11, 2012
2.307
2.367
2.297
2.352
23,588,864
+0.05(+2.05%)
Dec 10, 2012
2.295
2.320
2.279
2.305
13,946,264
+0.03(+1.17%)
Dec 07, 2012
2.287
2.299
2.257
2.278
9,968,789
+0.02(+0.80%)
Dec 06, 2012
2.255
2.320
2.233
2.260
9,905,954
+0.01(+0.56%)
Dec 05, 2012
2.255
2.279
2.239
2.247
9,922,289
-0.01(-0.56%)
Dec 04, 2012
2.272
2.320
2.237
2.260
18,948,600
+0.01(+0.24%)
Nov 30, 2012
2.242
2.285
2.201
2.255
21,304,258
+0.01(+0.39%)
Nov 29, 2012
2.229
2.267
2.191
2.246
16,549,724
+0.03(+1.38%)
Nov 28, 2012
2.133
2.286
2.127
2.215
22,877,984
+0.07(+3.36%)
Nov 27, 2012
2.142
2.177
2.101
2.143
13,661,549
-0.01(-0.37%)
Nov 26, 2012
2.140
2.153
2.108
2.151
7,436,084
+0.01(+0.44%)
Nov 23, 2012
2.173
2.189
2.113
2.142
6,453,179
-0.02(-1.05%)
Nov 21, 2012
2.174
2.231
2.152
2.165
14,446,994
-0.04(-1.61%)
Nov 20, 2012
2.187
2.207
2.127
2.200
13,836,404
+0.01(+0.24%)
Nov 19, 2012
2.138
2.217
2.123
2.195
20,885,518
+0.07(+3.39%)
Nov 16, 2012
2.077
2.133
2.039
2.123
13,629,749
+0.07(+3.31%)
Nov 15, 2012
2.087
2.096
2.033
2.055
14,759,114
-0.04(-1.78%)
Nov 14, 2012
2.131
2.141
2.080
2.092
13,068,224
-0.02(-0.74%)
Nov 13, 2012
2.086
2.133
2.048
2.108
14,973,944
+0.04(+1.75%)
Nov 12, 2012
2.019
2.095
2.011
2.071
8,338,439
+0.05(+2.47%)
Nov 09, 2012
2.040
2.062
1.990
2.021
12,945,419
-0.07(-3.16%)
Nov 08, 2012
2.067
2.125
2.063
2.087
19,109,790
-0.02(-0.73%)
Nov 07, 2012
2.067
2.137
2.054
2.103
25,717,034
+0.03(+1.25%)
Nov 06, 2012
2.057
2.080
1.997
2.077
34,859,144
-0.02(-1.11%)
Nov 05, 2012
1.987
2.105
1.955
2.100
30,733,004
+0.17(+8.93%)
Nov 02, 2012
1.951
1.970
1.903
1.928
15,453,974
-0.02(-1.12%)
Nov 01, 2012
1.883
1.966
1.880
1.950
15,360,809
+0.07(+3.96%)
Oct 31, 2012
1.847
1.890
1.825
1.875
11,627,129
+0.05(+2.74%)
Oct 26, 2012
1.835
1.825
1.825
1.825
7,160,999
-0.01(-0.51%)
Oct 25, 2012
1.853
1.853
1.830
1.835
8,665,290
+0.01(+0.36%)
Oct 24, 2012
1.901
1.901
1.817
1.828
15,245,519
-0.06(-3.42%)
Oct 23, 2012
1.825
1.904
1.825
1.893
11,234,969
+0.04(+2.34%)
Oct 19, 2012
1.855
1.880
1.820
1.849
15,409,529
-0.02(-1.07%)
Oct 18, 2012
1.933
1.933
1.852
1.869
11,114,204
-0.05(-2.70%)
Oct 17, 2012
1.883
1.923
1.853
1.921
10,019,444
+0.05(+2.70%)
Oct 16, 2012
1.845
1.873
1.823
1.871
7,188,719
+0.05(+2.67%)
Oct 15, 2012
1.868
1.870
1.791
1.822
22,030,004
-0.02(-1.12%)
Oct 12, 2012
1.888
1.915
1.833
1.843
14,813,024
-0.05(-2.40%)
Oct 11, 2012
1.929
1.932
1.883
1.888
6,758,564
-0.01(-0.28%)
Oct 10, 2012
1.893
1.915
1.867
1.893
7,553,444
+0.00(+0.11%)
Oct 09, 2012
1.941
1.941
1.883
1.891
17,894,684
-0.06(-3.01%)
Oct 08, 2012
1.924
1.960
1.907
1.950
13,345,184
+0.02(+1.25%)
Oct 05, 2012
1.980
1.987
1.912
1.926
14,075,384
-0.03(-1.73%)
Oct 04, 2012
2.000
2.007
1.910
1.960
23,118,104
+0.01(+0.34%)
Oct 03, 2012
1.983
1.997
1.949
1.953
15,791,819
-0.03(-1.68%)
Oct 02, 2012
1.952
1.993
1.933
1.987
10,934,534
+0.04(+2.19%)
Oct 01, 2012
1.967
1.993
1.933
1.944
13,264,574
-0.01(-0.41%)
Sep 28, 2012
1.915
1.993
1.907
1.952
65,150,068
+0.05(+2.77%)
Sep 27, 2012
1.855
1.903
1.840
1.899
26,378,294
+0.06(+3.45%)
Sep 26, 2012
1.844
1.893
1.832
1.836
22,907,638
-0.01(-0.43%)
Sep 25, 2012
1.908
1.965
1.835
1.844
85,057,016
-0.20(-9.78%)
Sep 24, 2012
1.967
2.069
1.960
2.044
19,521,058
+0.04(+2.13%)
Sep 21, 2012
2.073
2.099
1.969
2.001
28,052,548
-0.06(-2.85%)
Sep 20, 2012
2.062
2.100
2.045
2.060
13,685,579
-0.01(-0.48%)
Sep 19, 2012
2.067
2.116
2.063
2.070
15,726,854
-0.02(-0.93%)
Sep 18, 2012
2.125
2.127
2.045
2.089
26,827,198
-0.08(-3.69%)
Sep 17, 2012
2.157
2.185
2.101
2.169
48,191,112
+0.14(+7.07%)
Sep 14, 2012
2.000
2.043
1.977
2.026
23,050,034
+0.06(+3.09%)
Sep 13, 2012
1.905
1.967
1.899
1.965
22,180,288
+0.08(+4.24%)
Sep 12, 2012
1.860
1.905
1.853
1.885
17,177,010
+0.03(+1.73%)
Sep 11, 2012
1.851
1.877
1.827
1.853
15,223,064
+0.03(+1.57%)
Sep 10, 2012
1.947
1.957
1.820
1.825
22,248,224
-0.13(-6.75%)
Sep 07, 2012
1.903
1.971
1.900
1.957
14,297,264
+0.05(+2.80%)
Sep 06, 2012
1.867
1.927
1.860
1.903
12,624,644
+0.04(+2.18%)
Sep 05, 2012
1.867
1.900
1.854
1.863
9,588,404
-0.01(-0.71%)
Sep 04, 2012
1.901
1.933
1.860
1.876
11,287,439
-0.03(-1.33%)
Aug 31, 2012
1.907
1.923
1.880
1.901
8,096,039
+0.01(+0.39%)
Aug 30, 2012
1.907
1.916
1.873
1.894
9,844,604
+0.00(+0.00%)
Aug 29, 2012
1.899
1.909
1.868
1.894
12,583,244
+0.01(+0.32%)
Aug 27, 2012
1.971
1.980
1.878
1.888
20,254,874
-0.08(-4.00%)
Aug 24, 2012
2.004
2.016
1.961
1.967
21,450,164
-0.08(-4.00%)
Aug 23, 2012
2.000
2.057
1.977
2.049
22,064,608
+0.05(+2.60%)
Aug 22, 2012
1.934
2.003
1.934
1.997
11,632,349
+0.06(+2.89%)
Aug 21, 2012
1.972
2.000
1.933
1.941
11,422,739
-0.03(-1.36%)
Aug 20, 2012
2.010
2.026
1.940
1.967
17,685,120
-0.03(-1.67%)
Aug 17, 2012
2.019
2.047
1.999
2.001
7,621,829
-0.02(-0.96%)
Aug 16, 2012
1.969
2.026
1.967
2.020
10,034,594
+0.06(+3.06%)
Aug 15, 2012
1.959
1.980
1.921
1.960
7,880,774
-0.00(-0.07%)
Aug 14, 2012
2.050
2.078
1.951
1.961
11,900,039
-0.12(-5.61%)
Aug 13, 2012
1.979
2.087
1.940
2.078
13,050,749
+0.08(+4.11%)
Aug 10, 2012
1.954
1.996
1.954
1.996
10,610,849
+0.04(+1.80%)
Aug 09, 2012
1.968
2.000
1.942
1.961
10,088,759
+0.02(+1.10%)
Aug 08, 2012
1.993
2.000
1.906
1.939
19,633,424
-0.08(-3.84%)
Aug 07, 2012
1.918
2.060
1.900
2.017
35,807,760
+0.13(+7.00%)
Aug 06, 2012
1.837
1.913
1.837
1.885
22,922,534
+0.07(+3.67%)
Aug 03, 2012
1.793
1.837
1.783
1.818
18,142,050
+0.08(+4.48%)
Aug 02, 2012
1.789
1.790
1.701
1.740
19,575,238
-0.01(-0.57%)
Aug 01, 2012
1.866
1.866
1.735
1.750
23,883,254
-0.08(-4.27%)
Jul 31, 2012
1.836
1.865
1.823
1.828
23,625,898
+0.00(+0.26%)
Jul 30, 2012
1.967
2.017
1.814
1.823
30,977,998
-0.14(-7.32%)
Jul 27, 2012
1.914
1.977
1.873
1.967
25,094,518
+0.09(+4.91%)
Jul 26, 2012
1.993
2.000
1.843
1.875
33,933,072
-0.05(-2.83%)
Jul 25, 2012
1.995
1.999
1.917
1.930
42,631,736
-0.06(-2.98%)
Jul 24, 2012
2.044
2.069
1.975
1.989
22,503,764
-0.05(-2.67%)
Jul 23, 2012
2.070
2.087
2.041
2.044
20,801,144
-0.08(-3.55%)
Jul 20, 2012
2.138
2.150
2.083
2.119
23,526,988
-0.03(-1.49%)
Jul 19, 2012
2.181
2.210
2.136
2.151
21,538,168
+0.01(+0.37%)
Jul 18, 2012
2.095
2.245
2.071
2.143
43,228,256
-0.08(-3.60%)
Jul 17, 2012
2.333
2.347
2.159
2.223
38,538,192
-0.17(-7.26%)
Jul 16, 2012
2.288
2.400
2.260
2.397
26,158,618
+0.11(+4.99%)
Jul 13, 2012
2.198
2.293
2.189
2.283
19,570,678
+0.10(+4.74%)
Jul 12, 2012
2.086
2.201
2.053
2.180
16,885,050
+0.08(+3.78%)
Jul 11, 2012
2.105
2.112
2.067
2.101
9,577,740
+0.02(+0.77%)
Jul 10, 2012
2.103
2.165
2.059
2.085
11,375,279
-0.01(-0.70%)
Jul 09, 2012
2.063
2.122
2.045
2.099
13,656,134
+0.03(+1.61%)
Jul 06, 2012
2.066
2.115
2.053
2.066
11,769,914
-0.02(-0.77%)
Jul 05, 2012
2.054
2.111
2.053
2.082
18,806,490
+0.04(+1.86%)
Jul 03, 2012
2.040
2.067
2.027
2.044
14,206,919
+0.02(+0.86%)
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.