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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
30.65
+0.17 (+0.56%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2010
3.316
3.316
3.226
3.293
1,147,070
+0.03(+0.88%)
Sep 29, 2010
3.226
3.276
3.226
3.265
365,812
+0.04(+1.21%)
Sep 28, 2010
3.183
3.226
3.152
3.226
541,543
+0.06(+1.93%)
Sep 27, 2010
3.202
3.231
3.163
3.164
517,528
-0.03(-0.96%)
Sep 24, 2010
3.200
3.249
3.190
3.195
900,971
+0.05(+1.73%)
Sep 23, 2010
3.153
3.175
3.129
3.141
783,072
-0.02(-0.75%)
Sep 22, 2010
3.198
3.226
3.161
3.164
1,344,850
-0.03(-1.06%)
Sep 21, 2010
3.219
3.243
3.180
3.198
1,115,591
-0.01(-0.42%)
Sep 20, 2010
3.170
3.222
3.161
3.212
1,598,336
+0.04(+1.18%)
Sep 17, 2010
3.175
3.175
3.115
3.175
699,768
+0.05(+1.74%)
Sep 15, 2010
3.124
3.141
3.090
3.120
684,288
-0.02(-0.76%)
Sep 14, 2010
3.258
3.258
3.134
3.144
2,301,781
-0.08(-2.42%)
Sep 13, 2010
3.122
3.222
3.112
3.222
914,024
+0.12(+3.72%)
Sep 10, 2010
3.130
3.141
3.098
3.107
690,073
-0.02(-0.65%)
Sep 09, 2010
3.032
3.129
3.024
3.127
701,630
+0.12(+4.07%)
Sep 08, 2010
3.035
3.061
2.993
3.005
1,426,369
-0.01(-0.45%)
Sep 07, 2010
3.003
3.018
2.962
3.018
2,481,400
+0.02(+0.68%)
Sep 03, 2010
3.003
3.010
2.978
2.998
2,824,298
+0.04(+1.26%)
Sep 02, 2010
2.962
2.969
2.945
2.961
2,472,205
+0.00(+0.06%)
Sep 01, 2010
2.925
2.976
2.923
2.959
4,820,303
+0.05(+1.69%)
Aug 31, 2010
2.910
2.925
2.879
2.910
2,356
+0.01(+0.29%)
Aug 30, 2010
2.988
2.988
2.893
2.901
2,167,683
-0.05(-1.67%)
Aug 27, 2010
2.951
2.988
2.913
2.951
2,705,233
+0.04(+1.43%)
Aug 26, 2010
2.934
2.939
2.899
2.909
849,343
+0.01(+0.40%)
Aug 25, 2010
2.926
2.966
2.892
2.897
2,288,604
-0.03(-0.91%)
Aug 24, 2010
2.924
2.957
2.835
2.924
3,781,998
+0.04(+1.33%)
Aug 23, 2010
2.891
2.899
2.872
2.886
4,072,973
+0.02(+0.70%)
Aug 20, 2010
2.845
2.870
2.820
2.865
481,790
+0.01(+0.35%)
Aug 19, 2010
2.847
2.879
2.842
2.855
506,849
-0.00(-0.06%)
Aug 18, 2010
2.844
2.865
2.840
2.857
250,402
+0.02(+0.59%)
Aug 17, 2010
2.815
2.865
2.815
2.840
349,628
+0.03(+1.07%)
Aug 16, 2010
2.777
2.840
2.777
2.810
335,330
+0.02(+0.78%)
Aug 13, 2010
2.789
2.807
2.780
2.789
240,455
+0.01(+0.48%)
Aug 12, 2010
2.774
2.784
2.760
2.775
224,199
-0.01(-0.18%)
Aug 11, 2010
2.800
2.832
2.774
2.780
600,581
-0.07(-2.35%)
Aug 10, 2010
2.854
2.865
2.817
2.847
536,230
-0.02(-0.76%)
Aug 09, 2010
2.859
2.890
2.852
2.869
465,032
+0.02(+0.53%)
Aug 06, 2010
2.854
2.892
2.840
2.854
422,197
-0.05(-1.67%)
Aug 05, 2010
2.934
2.964
2.891
2.902
261,564
-0.05(-1.75%)
Aug 04, 2010
2.929
2.966
2.924
2.954
519,926
+0.02(+0.80%)
Aug 03, 2010
2.931
2.949
2.907
2.931
437,883
-0.00(-0.11%)
Aug 02, 2010
2.931
2.936
2.906
2.934
463,703
+0.03(+0.98%)
Jul 30, 2010
2.906
2.922
2.874
2.906
303,549
+0.01(+0.35%)
Jul 29, 2010
2.919
2.930
2.884
2.896
427,870
-0.02(-0.74%)
Jul 28, 2010
2.952
2.952
2.917
2.917
133,604
-0.05(-1.69%)
Jul 27, 2010
2.984
3.002
2.941
2.967
401,093
-0.02(-0.78%)
Jul 26, 2010
2.937
2.991
2.937
2.991
259,822
+0.04(+1.42%)
Jul 23, 2010
2.946
2.964
2.916
2.949
222,595
+0.00(+0.00%)
Jul 22, 2010
2.922
2.967
2.907
2.949
421,921
+0.06(+2.20%)
Jul 21, 2010
2.941
2.952
2.872
2.886
278,065
-0.05(-1.76%)
Jul 20, 2010
2.840
2.941
2.830
2.937
467,551
+0.06(+2.03%)
Jul 19, 2010
2.867
2.892
2.844
2.879
379,182
+0.03(+1.06%)
Jul 16, 2010
2.849
2.886
2.849
2.849
364,393
-0.04(-1.22%)
Jul 15, 2010
2.879
2.887
2.822
2.884
298,671
+0.02(+0.52%)
Jul 14, 2010
2.864
2.879
2.852
2.869
276,293
+0.01(+0.35%)
Jul 13, 2010
2.832
2.859
2.827
2.859
256,219
+0.04(+1.24%)
Jul 12, 2010
2.814
2.840
2.798
2.824
689,632
+0.02(+0.59%)
Jul 09, 2010
2.807
2.817
2.782
2.807
354,937
+0.02(+0.84%)
Jul 08, 2010
2.772
2.817
2.772
2.784
230,933
+0.00(+0.06%)
Jul 07, 2010
2.728
2.789
2.708
2.782
343,320
+0.07(+2.65%)
Jul 06, 2010
2.715
2.738
2.687
2.710
262,755
+0.02(+0.68%)
Jul 02, 2010
2.692
2.708
2.673
2.692
231,693
+0.01(+0.44%)
Jul 01, 2010
2.668
2.708
2.640
2.680
445,526
+0.03(+1.07%)
Jun 30, 2010
2.647
2.677
2.642
2.652
400,124
+0.01(+0.19%)
Jun 29, 2010
2.657
2.678
2.645
2.647
535,422
-0.06(-2.04%)
Jun 25, 2010
2.702
2.717
2.673
2.702
211,828
+0.01(+0.43%)
Jun 24, 2010
2.708
2.722
2.665
2.690
406,809
-0.04(-1.35%)
Jun 23, 2010
2.765
2.779
2.707
2.727
523,781
-0.05(-1.86%)
Jun 22, 2010
2.832
2.852
2.769
2.779
427,027
-0.08(-2.63%)
Jun 21, 2010
2.899
2.909
2.840
2.854
467,719
-0.01(-0.41%)
Jun 18, 2010
2.865
2.882
2.854
2.865
192,856
-0.02(-0.69%)
Jun 17, 2010
2.865
2.891
2.840
2.886
263,629
+0.01(+0.47%)
Jun 16, 2010
2.849
2.887
2.849
2.872
288,257
+0.02(+0.53%)
Jun 15, 2010
2.819
2.859
2.804
2.857
370,211
+0.05(+1.73%)
Jun 14, 2010
2.795
2.814
2.789
2.809
814,888
+0.04(+1.39%)
Jun 11, 2010
2.673
2.775
2.673
2.770
741,828
+0.06(+2.03%)
Jun 10, 2010
2.625
2.727
2.625
2.715
752,571
+0.10(+3.64%)
Jun 09, 2010
2.561
2.623
2.561
2.620
583,799
+0.06(+2.22%)
Jun 08, 2010
2.540
2.565
2.506
2.563
391,625
+0.05(+1.79%)
Jun 07, 2010
2.578
2.583
2.516
2.518
651,382
-0.04(-1.44%)
Jun 04, 2010
2.555
2.603
2.551
2.555
560,529
-0.06(-2.30%)
Jun 03, 2010
2.628
2.640
2.596
2.615
406,911
-0.01(-0.51%)
Jun 02, 2010
2.617
2.633
2.595
2.628
323,605
+0.04(+1.55%)
Jun 01, 2010
2.618
2.648
2.585
2.588
428,212
-0.03(-1.02%)
May 28, 2010
2.615
2.630
2.590
2.615
219,776
+0.02(+0.71%)
May 27, 2010
2.571
2.610
2.571
2.596
741,343
+0.07(+2.71%)
May 26, 2010
2.553
2.578
2.523
2.528
717,361
+0.02(+0.97%)
May 25, 2010
2.509
2.509
2.453
2.504
896,088
-0.04(-1.68%)
May 24, 2010
2.566
2.582
2.538
2.546
618,789
-0.01(-0.26%)
May 21, 2010
2.505
2.558
2.463
2.553
949,906
+0.04(+1.50%)
May 20, 2010
2.491
2.543
2.486
2.515
2,670,552
-0.13(-5.08%)
May 19, 2010
2.665
2.678
2.597
2.650
1,037,903
-0.06(-2.12%)
May 18, 2010
2.761
2.789
2.706
2.707
724,712
-0.05(-1.73%)
May 17, 2010
2.778
2.797
2.717
2.755
593,087
-0.04(-1.52%)
May 14, 2010
2.797
2.845
2.773
2.797
659,941
-0.06(-1.95%)
May 13, 2010
2.868
2.868
2.832
2.853
352,363
-0.00(-0.06%)
May 12, 2010
2.876
2.876
2.814
2.855
820,785
-0.01(-0.29%)
May 11, 2010
2.853
2.868
2.852
2.863
450,101
+0.04(+1.45%)
May 10, 2010
2.788
2.822
2.783
2.822
457,658
+0.11(+4.05%)
May 07, 2010
2.730
2.738
2.643
2.712
1,039,964
+0.03(+1.10%)
May 06, 2010
2.815
2.822
2.617
2.683
1,619,581
-0.12(-4.39%)
May 05, 2010
2.822
2.834
2.799
2.806
650,574
-0.05(-1.61%)
May 04, 2010
2.891
2.924
2.838
2.852
760,635
-0.05(-1.81%)
May 03, 2010
2.894
2.924
2.879
2.904
405,133
+0.01(+0.28%)
Apr 30, 2010
2.953
2.953
2.889
2.896
392,498
-0.06(-1.94%)
Apr 29, 2010
2.891
2.968
2.891
2.953
682,237
+0.07(+2.45%)
Apr 28, 2010
2.916
2.927
2.878
2.883
411,995
-0.02(-0.85%)
Apr 27, 2010
2.945
2.945
2.881
2.907
757,874
-0.04(-1.50%)
Apr 26, 2010
2.943
2.963
2.943
2.952
615,522
+0.00(+0.11%)
Apr 23, 2010
2.942
2.953
2.930
2.948
521,917
-0.01(-0.28%)
Apr 22, 2010
2.953
2.960
2.919
2.957
284,472
+0.00(+0.06%)
Apr 21, 2010
2.971
2.994
2.945
2.955
379,881
-0.01(-0.33%)
Apr 20, 2010
2.942
2.975
2.937
2.965
456,000
+0.06(+2.21%)
Apr 19, 2010
2.886
2.916
2.863
2.901
488,157
+0.01(+0.34%)
Apr 16, 2010
2.968
2.976
2.871
2.891
1,117,551
-0.09(-3.08%)
Apr 15, 2010
3.025
3.032
2.978
2.983
699,845
-0.03(-0.93%)
Apr 14, 2010
3.037
3.062
2.996
3.011
1,489,096
+0.05(+1.61%)
Apr 13, 2010
2.920
2.963
2.886
2.963
571,206
+0.04(+1.46%)
Apr 12, 2010
2.919
2.943
2.898
2.920
382,874
+0.00(+0.17%)
Apr 09, 2010
2.888
2.925
2.863
2.916
399,257
+0.03(+1.02%)
Apr 08, 2010
2.925
2.952
2.875
2.886
414,177
-0.04(-1.35%)
Apr 07, 2010
2.998
3.009
2.916
2.925
390,541
-0.06(-1.98%)
Apr 06, 2010
2.970
2.991
2.970
2.984
629,650
+0.01(+0.44%)
Apr 05, 2010
2.942
2.971
2.940
2.971
535,667
+0.02(+0.61%)
Apr 01, 2010
2.902
2.953
2.953
2.953
663,123
+0.07(+2.33%)
Mar 31, 2010
2.840
2.909
2.838
2.886
520,935
+0.05(+1.85%)
Mar 30, 2010
2.843
2.847
2.811
2.834
434,687
+0.01(+0.47%)
Mar 29, 2010
2.863
2.886
2.789
2.820
1,218,763
-0.04(-1.49%)
Mar 26, 2010
2.940
2.943
2.830
2.863
967,410
-0.06(-2.13%)
Mar 25, 2010
2.971
2.980
2.920
2.925
735,414
-0.03(-1.16%)
Mar 24, 2010
3.009
3.009
2.953
2.960
435,924
-0.04(-1.42%)
Mar 23, 2010
3.019
3.035
2.983
3.003
485,067
-0.01(-0.49%)
Mar 22, 2010
2.943
3.019
2.930
3.017
910,764
+0.05(+1.83%)
Mar 19, 2010
2.957
2.963
2.907
2.963
745,538
+0.00(+0.11%)
Mar 18, 2010
2.955
2.983
2.945
2.960
592,812
-0.00(-0.06%)
Mar 17, 2010
2.924
2.973
2.909
2.962
471,152
+0.05(+1.63%)
Mar 16, 2010
2.886
2.919
2.863
2.914
558,065
+0.05(+1.66%)
Mar 15, 2010
2.860
2.886
2.856
2.866
314,953
+0.01(+0.46%)
Mar 12, 2010
2.832
2.883
2.832
2.853
538,525
+0.02(+0.81%)
Mar 11, 2010
2.829
2.848
2.807
2.830
471,341
+0.00(+0.12%)
Mar 10, 2010
2.847
2.847
2.801
2.827
732,812
-0.00(-0.12%)
Mar 09, 2010
2.815
2.832
2.811
2.830
425,611
+0.00(+0.17%)
Mar 08, 2010
2.794
2.832
2.789
2.825
975,504
+0.04(+1.29%)
Mar 05, 2010
2.815
2.838
2.786
2.789
690,221
-0.01(-0.23%)
Mar 04, 2010
2.788
2.796
2.763
2.796
429,408
+0.02(+0.83%)
Mar 03, 2010
2.779
2.781
2.765
2.773
335,456
+0.00(+0.18%)
Mar 02, 2010
2.748
2.774
2.748
2.768
472,975
+0.03(+1.02%)
Mar 01, 2010
2.725
2.742
2.701
2.740
427,641
+0.04(+1.52%)
Feb 26, 2010
2.742
2.742
2.686
2.699
705,684
-0.03(-1.02%)
Feb 25, 2010
2.709
2.735
2.697
2.727
510,178
-0.00(-0.06%)
Feb 24, 2010
2.753
2.776
2.725
2.729
556,895
-0.00(-0.15%)
Feb 23, 2010
2.746
2.763
2.725
2.733
782,345
-0.03(-0.99%)
Feb 22, 2010
2.754
2.760
2.734
2.760
546,407
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.705
2.744
640,207
+0.01(+0.24%)
Feb 18, 2010
2.744
2.749
2.723
2.737
661,526
+0.01(+0.24%)
Feb 17, 2010
2.752
2.752
2.717
2.731
1,046,931
-0.00(-0.12%)
Feb 16, 2010
2.691
2.739
2.691
2.734
400,416
+0.05(+1.74%)
Feb 12, 2010
2.687
2.687
2.687
2.687
825,243
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,659
+0.01(+0.54%)
Feb 10, 2010
2.683
2.700
2.655
2.684
1,173,493
+0.00(+0.12%)
Feb 09, 2010
2.691
2.697
2.639
2.681
514,308
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.666
751,064
+0.07(+2.67%)
Feb 05, 2010
2.583
2.605
2.558
2.597
674,376
+0.01(+0.37%)
Feb 04, 2010
2.610
2.613
2.574
2.587
423,141
-0.04(-1.41%)
Feb 03, 2010
2.637
2.637
2.599
2.624
1,076,954
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.606
2.629
487,234
+0.03(+0.99%)
Feb 01, 2010
2.599
2.613
2.591
2.603
682,801
+0.02(+0.94%)
Jan 29, 2010
2.616
2.616
2.576
2.579
436,746
-0.03(-1.11%)
Jan 28, 2010
2.600
2.610
2.583
2.608
553,792
-0.00(-0.06%)
Jan 27, 2010
2.616
2.616
2.566
2.610
686,754
-0.00(-0.12%)
Jan 26, 2010
2.599
2.636
2.599
2.613
311,535
+0.00(+0.19%)
Jan 25, 2010
2.657
2.668
2.602
2.608
634,650
-0.02(-0.86%)
Jan 22, 2010
2.681
2.699
2.615
2.631
657,542
-0.04(-1.45%)
Jan 21, 2010
2.739
2.739
2.665
2.670
764,297
-0.05(-1.96%)
Jan 20, 2010
2.757
2.773
2.713
2.723
728,834
-0.03(-1.06%)
Jan 19, 2010
2.697
2.788
2.697
2.752
987,423
+0.06(+2.34%)
Jan 15, 2010
2.742
2.689
2.689
2.689
1,159,801
-0.05(-1.71%)
Jan 14, 2010
2.758
2.764
2.728
2.736
570,006
-0.01(-0.24%)
Jan 13, 2010
2.741
2.770
2.725
2.742
1,146,164
+0.02(+0.77%)
Jan 12, 2010
2.736
2.775
2.700
2.721
659,884
-0.02(-0.77%)
Jan 11, 2010
2.758
2.758
2.728
2.742
793,646
+0.01(+0.53%)
Jan 08, 2010
2.742
2.768
2.721
2.728
741,882
-0.01(-0.47%)
Jan 07, 2010
2.747
2.758
2.723
2.741
988,637
-0.00(-0.12%)
Jan 06, 2010
2.734
2.758
2.720
2.744
636,279
+0.01(+0.35%)
Jan 05, 2010
2.694
2.749
2.694
2.734
919,470
+0.04(+1.32%)
Jan 04, 2010
2.749
2.776
2.696
2.699
1,047,575
-0.01(-0.30%)
Dec 31, 2009
2.704
2.707
2.707
2.707
890,296
-0.01(-0.30%)
Dec 30, 2009
2.710
2.760
2.689
2.715
843,296
+0.01(+0.48%)
Dec 29, 2009
2.744
2.800
2.687
2.702
1,201,744
-0.02(-0.89%)
Dec 28, 2009
2.624
2.760
2.624
2.726
732,737
+0.12(+4.65%)
Dec 24, 2009
2.636
2.637
2.599
2.605
406,915
-0.02(-0.62%)
Dec 23, 2009
2.616
2.665
2.599
2.621
707,980
+0.03(+1.06%)
Dec 22, 2009
2.603
2.615
2.584
2.594
926,812
+0.00(+0.06%)
Dec 21, 2009
2.553
2.615
2.553
2.592
1,714,232
+0.05(+2.16%)
Dec 18, 2009
2.576
2.576
2.536
2.537
1,354,749
-0.01(-0.57%)
Dec 17, 2009
2.502
2.552
2.486
2.552
1,488,715
+0.04(+1.41%)
Dec 16, 2009
2.499
2.518
2.486
2.516
1,154,720
+0.02(+0.84%)
Dec 15, 2009
2.503
2.510
2.486
2.495
1,183,424
-0.00(-0.19%)
Dec 14, 2009
2.498
2.511
2.491
2.500
1,099,270
+0.01(+0.32%)
Dec 11, 2009
2.511
2.511
2.476
2.492
1,318,195
+0.01(+0.26%)
Dec 10, 2009
2.500
2.521
2.466
2.486
1,555,224
+0.00(+0.07%)
Dec 09, 2009
2.502
2.513
2.470
2.484
1,458,022
-0.00(-0.19%)
Dec 08, 2009
2.544
2.558
2.486
2.489
1,955,082
-0.04(-1.47%)
Dec 07, 2009
2.521
2.544
2.510
2.526
1,436,493
+0.01(+0.39%)
Dec 04, 2009
2.568
2.583
2.510
2.516
1,182,005
+0.00(+0.06%)
Dec 03, 2009
2.566
2.566
2.510
2.515
2,054,551
+0.00(+0.00%)
Dec 02, 2009
2.523
2.557
2.502
2.515
2,816,365
-0.02(-0.64%)
Dec 01, 2009
2.508
2.541
2.486
2.531
605,835
+0.05(+1.82%)
Nov 30, 2009
2.503
2.547
2.479
2.486
993,835
-0.02(-0.77%)
Nov 27, 2009
2.486
2.511
2.486
2.505
229,543
-0.04(-1.40%)
Nov 25, 2009
2.565
2.573
2.523
2.541
495,610
-0.05(-1.81%)
Nov 24, 2009
2.626
2.749
2.570
2.587
955,256
+0.00(+0.00%)
Nov 23, 2009
2.584
2.620
2.568
2.587
1,328,418
+0.03(+1.26%)
Nov 20, 2009
2.570
2.570
2.516
2.555
992,763
+0.03(+1.21%)
Nov 19, 2009
2.573
2.594
2.509
2.524
495,610
-0.06(-2.37%)
Nov 18, 2009
2.595
2.602
2.552
2.586
779,569
+0.01(+0.50%)
Nov 17, 2009
2.599
2.644
2.550
2.573
1,161,412
-0.03(-0.99%)
Nov 16, 2009
2.510
2.610
2.445
2.599
976,004
+0.14(+5.85%)
Nov 13, 2009
2.461
2.470
2.445
2.455
938,565
+0.00(+0.07%)
Nov 12, 2009
2.462
2.462
2.445
2.453
569,448
-0.01(-0.46%)
Nov 11, 2009
2.470
2.486
2.421
2.465
670,826
+0.00(+0.20%)
Nov 10, 2009
2.447
2.502
2.447
2.460
1,746,194
+0.01(+0.59%)
Nov 09, 2009
2.395
2.453
2.395
2.445
653,441
+0.07(+3.13%)
Nov 06, 2009
2.368
2.384
2.344
2.371
1,442,527
-0.00(-0.20%)
Nov 05, 2009
2.429
2.429
2.360
2.376
1,446,573
+0.00(+0.14%)
Nov 04, 2009
2.397
2.405
2.366
2.373
1,454,738
-0.00(-0.14%)
Nov 03, 2009
2.358
2.389
2.323
2.376
2,901,002
+0.02(+0.82%)
Nov 02, 2009
2.416
2.416
2.339
2.357
3,358,132
+0.02(+0.69%)
Oct 30, 2009
2.470
2.641
2.302
2.340
8,339,825
-0.32(-12.12%)
Oct 29, 2009
2.742
2.744
2.603
2.663
552,770
+0.00(+0.00%)
Oct 28, 2009
2.873
2.875
2.655
2.663
484,774
-0.20(-6.83%)
Oct 27, 2009
2.849
2.889
2.849
2.859
211,428
+0.01(+0.28%)
Oct 26, 2009
2.888
2.888
2.829
2.850
146,530
-0.00(-0.17%)
Oct 23, 2009
2.871
2.871
2.825
2.855
157,013
-0.04(-1.50%)
Oct 22, 2009
2.913
2.913
2.833
2.899
218,553
-0.01(-0.50%)
Oct 21, 2009
2.897
2.926
2.873
2.913
193,690
-0.01(-0.28%)
Oct 20, 2009
2.875
2.928
2.865
2.921
311,231
-0.05(-1.74%)
Oct 19, 2009
2.931
2.978
2.873
2.973
378,261
+0.05(+1.77%)
Oct 16, 2009
2.936
2.936
2.889
2.921
236,873
-0.00(-0.17%)
Oct 15, 2009
2.875
2.938
2.875
2.926
215,368
+0.05(+1.80%)
Oct 14, 2009
2.873
2.921
2.850
2.875
173,028
+0.03(+1.14%)
Oct 13, 2009
2.875
2.967
2.841
2.842
315,748
-0.03(-1.15%)
Oct 12, 2009
2.823
2.913
2.791
2.875
317,266
+0.10(+3.76%)
Oct 09, 2009
2.755
2.825
2.746
2.771
163,171
+0.03(+0.94%)
Oct 08, 2009
2.726
2.775
2.696
2.746
303,865
+0.07(+2.72%)
Oct 07, 2009
2.666
2.696
2.647
2.673
207,221
+0.01(+0.36%)
Oct 06, 2009
2.654
2.679
2.618
2.663
153,661
+0.04(+1.41%)
Oct 05, 2009
2.612
2.660
2.612
2.626
140,848
+0.04(+1.69%)
Oct 02, 2009
2.579
2.607
2.503
2.583
351,626
-0.02(-0.62%)
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.