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
Citizens Inc
(NY:
CIA
)
2.620
+0.040 (+1.55%)
Streaming Delayed Price
Updated: 10:04 AM 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 (%)
Apr 30, 2009
7.370
7.420
7.120
7.210
189,040
-0.10(-1.37%)
Apr 29, 2009
7.220
7.390
7.072
7.310
113,414
+0.14(+1.95%)
Apr 28, 2009
7.020
7.280
7.000
7.170
126,189
+0.08(+1.13%)
Apr 27, 2009
7.060
7.310
6.910
7.090
167,027
-0.13(-1.80%)
Apr 24, 2009
7.320
7.320
6.990
7.220
163,746
-0.03(-0.41%)
Apr 23, 2009
7.210
7.370
6.940
7.250
218,438
+0.07(+0.97%)
Apr 22, 2009
7.380
7.590
7.150
7.180
151,064
-0.35(-4.65%)
Apr 21, 2009
7.150
7.550
7.140
7.530
109,997
+0.32(+4.44%)
Apr 20, 2009
7.340
7.600
7.210
7.210
118,840
-0.31(-4.12%)
Apr 17, 2009
7.490
7.610
7.320
7.520
116,515
+0.06(+0.80%)
Apr 16, 2009
7.750
7.750
7.370
7.460
119,110
-0.19(-2.48%)
Apr 15, 2009
7.330
7.670
7.330
7.650
59,321
+0.24(+3.24%)
Apr 14, 2009
7.790
7.980
7.400
7.410
110,009
-0.57(-7.14%)
Apr 13, 2009
7.890
8.050
7.530
7.980
118,253
+0.01(+0.13%)
Apr 09, 2009
7.470
8.000
7.470
7.970
224,596
+0.71(+9.78%)
Apr 08, 2009
7.430
7.710
7.050
7.260
109,047
-0.10(-1.36%)
Apr 07, 2009
7.450
7.600
7.220
7.360
117,865
-0.32(-4.17%)
Apr 06, 2009
7.710
7.730
7.280
7.680
119,213
-0.13(-1.66%)
Apr 03, 2009
7.710
7.830
7.460
7.810
141,626
+0.12(+1.56%)
Apr 02, 2009
7.890
7.890
7.560
7.690
169,185
+0.08(+1.05%)
Apr 01, 2009
7.230
7.620
7.150
7.610
114,202
+0.34(+4.68%)
Mar 31, 2009
7.650
7.980
7.260
7.270
457,757
-0.29(-3.84%)
Mar 30, 2009
7.000
7.680
6.870
7.560
175,023
-0.13(-1.69%)
Mar 26, 2009
7.920
7.920
7.340
7.690
112,347
+0.29(+3.92%)
Mar 25, 2009
7.550
7.640
6.940
7.400
145,403
+0.43(+6.17%)
Mar 24, 2009
7.820
7.950
6.960
6.970
109,266
-1.03(-12.88%)
Mar 23, 2009
7.660
8.000
7.520
8.000
254,383
+0.66(+8.99%)
Mar 20, 2009
7.700
7.750
7.150
7.340
186,683
-0.25(-3.29%)
Mar 19, 2009
8.050
8.110
7.420
7.590
78,032
-0.36(-4.53%)
Mar 18, 2009
7.530
7.970
7.440
7.950
112,907
+0.41(+5.44%)
Mar 17, 2009
6.760
7.540
6.630
7.540
99,600
+0.78(+11.54%)
Mar 16, 2009
7.140
7.550
6.710
6.760
150,044
-0.34(-4.79%)
Mar 13, 2009
6.930
7.180
6.340
7.100
0
+0.18(+2.60%)
Mar 12, 2009
6.480
6.980
6.310
6.920
141,494
+0.42(+6.46%)
Mar 11, 2009
6.650
6.840
6.320
6.500
117,191
-0.15(-2.26%)
Mar 10, 2009
6.550
6.840
6.510
6.650
190,874
+0.33(+5.22%)
Mar 09, 2009
6.530
6.770
6.310
6.320
125,086
-0.28(-4.24%)
Mar 06, 2009
6.290
6.700
6.250
6.600
0
+0.22(+3.45%)
Mar 05, 2009
6.630
6.690
6.300
6.380
158,284
-0.42(-6.18%)
Mar 04, 2009
6.530
6.940
6.450
6.800
225,204
-0.31(-4.36%)
Mar 02, 2009
6.500
7.180
6.500
7.110
201,684
+0.61(+9.38%)
Feb 27, 2009
6.690
6.900
6.500
6.500
0
-0.30(-4.41%)
Feb 26, 2009
6.960
7.180
6.740
6.800
176,096
-0.06(-0.87%)
Feb 25, 2009
7.220
7.290
6.700
6.860
166,395
-0.47(-6.41%)
Feb 24, 2009
6.860
7.410
6.850
7.330
176,207
+0.62(+9.24%)
Feb 23, 2009
7.150
7.150
6.700
6.710
169,701
-0.38(-5.36%)
Feb 20, 2009
7.090
7.160
6.750
7.090
0
-0.13(-1.80%)
Feb 19, 2009
7.620
7.690
7.210
7.220
141,060
-0.32(-4.24%)
Feb 18, 2009
7.780
7.960
7.380
7.540
149,053
-0.17(-2.20%)
Feb 17, 2009
7.790
8.030
7.590
7.710
219,608
-0.31(-3.87%)
Feb 13, 2009
8.250
8.300
7.900
8.020
0
-0.26(-3.14%)
Feb 12, 2009
8.010
8.340
7.860
8.280
139,729
+0.13(+1.60%)
Feb 11, 2009
8.120
8.380
7.910
8.150
143,356
+0.07(+0.87%)
Feb 10, 2009
8.380
8.780
8.050
8.080
273,038
-0.39(-4.60%)
Feb 09, 2009
8.360
8.640
8.300
8.470
169,156
+0.03(+0.36%)
Feb 06, 2009
8.260
8.500
8.190
8.440
200,396
+0.16(+1.93%)
Feb 05, 2009
8.090
8.510
8.000
8.280
170,454
+0.25(+3.11%)
Feb 04, 2009
8.270
8.410
7.950
8.030
194,430
-0.25(-3.02%)
Feb 03, 2009
8.500
8.500
7.830
8.280
215,833
-0.15(-1.78%)
Feb 02, 2009
8.040
8.530
7.970
8.430
165,801
+0.28(+3.44%)
Jan 30, 2009
8.230
8.380
8.000
8.150
0
+0.05(+0.62%)
Jan 29, 2009
8.540
8.750
8.060
8.100
198,072
-0.60(-6.90%)
Jan 28, 2009
8.430
8.700
8.430
8.700
99,923
+0.32(+3.82%)
Jan 27, 2009
8.280
8.500
8.210
8.380
119,324
+0.17(+2.07%)
Jan 26, 2009
8.000
8.400
7.800
8.210
104,242
+0.21(+2.63%)
Jan 23, 2009
7.550
8.199
7.530
8.000
120,962
+0.17(+2.17%)
Jan 22, 2009
8.470
8.470
7.740
7.830
190,454
-0.83(-9.58%)
Jan 21, 2009
7.760
8.670
7.540
8.660
241,627
+1.04(+13.65%)
Jan 20, 2009
8.510
8.740
7.620
7.620
207,730
-1.05(-12.11%)
Jan 16, 2009
8.500
8.680
8.180
8.670
0
+0.17(+2.00%)
Jan 15, 2009
8.180
8.560
7.900
8.500
200,786
+0.50(+6.25%)
Jan 14, 2009
8.480
8.540
7.970
8.000
161,090
-0.70(-8.05%)
Jan 13, 2009
8.400
8.980
8.170
8.700
208,414
+0.38(+4.57%)
Jan 12, 2009
8.360
8.510
8.150
8.320
171,146
+0.08(+0.97%)
Jan 09, 2009
9.100
9.100
8.230
8.240
113,241
-0.84(-9.25%)
Jan 08, 2009
8.920
9.200
8.690
9.080
162,373
+0.09(+1.00%)
Jan 07, 2009
9.440
9.510
8.950
8.990
96,867
-0.66(-6.84%)
Jan 06, 2009
9.680
9.830
9.480
9.650
111,021
+0.03(+0.31%)
Jan 05, 2009
9.460
9.700
9.200
9.620
120,398
+0.18(+1.91%)
Jan 02, 2009
9.700
9.730
9.340
9.440
0
-0.26(-2.68%)
Jan 01, 2009
9.330
9.810
9.180
9.700
0
+0.00(+0.00%)
Dec 31, 2008
9.330
9.810
9.180
9.700
171,746
+0.36(+3.85%)
Dec 30, 2008
9.040
9.350
8.980
9.340
74,085
+0.43(+4.83%)
Dec 29, 2008
9.200
9.320
8.720
8.910
97,802
-0.28(-3.05%)
Dec 26, 2008
8.730
9.200
8.730
9.190
0
+0.54(+6.24%)
Dec 24, 2008
8.860
8.870
8.500
8.650
48,458
-0.20(-2.26%)
Dec 23, 2008
9.120
9.140
8.490
8.850
122,177
-0.14(-1.56%)
Dec 22, 2008
9.370
9.450
8.350
8.990
119,081
-0.37(-3.95%)
Dec 19, 2008
8.920
9.450
8.890
9.360
297,409
+0.60(+6.85%)
Dec 18, 2008
8.820
9.190
8.540
8.760
99,600
-0.02(-0.23%)
Dec 17, 2008
8.870
9.050
8.600
8.780
79,629
-0.25(-2.77%)
Dec 16, 2008
8.410
9.080
8.270
9.030
200,664
+0.83(+10.12%)
Dec 15, 2008
8.950
8.950
8.100
8.200
108,602
-0.69(-7.76%)
Dec 12, 2008
8.130
8.900
8.010
8.890
0
+0.61(+7.37%)
Dec 11, 2008
8.170
8.500
8.050
8.280
115,827
-0.05(-0.60%)
Dec 10, 2008
8.240
8.500
8.100
8.330
71,372
+0.20(+2.46%)
Dec 09, 2008
8.450
8.900
7.920
8.130
178,585
-0.53(-6.12%)
Dec 08, 2008
8.730
8.800
8.340
8.660
314,224
+0.22(+2.61%)
Dec 05, 2008
7.930
8.450
7.810
8.440
0
+0.33(+4.07%)
Dec 04, 2008
8.230
8.560
8.000
8.110
120,856
-0.34(-4.02%)
Dec 03, 2008
8.180
8.990
7.810
8.450
215,818
-0.45(-5.06%)
Dec 02, 2008
8.620
8.900
8.180
8.900
148,137
+0.77(+9.47%)
Dec 01, 2008
9.120
9.340
8.120
8.130
178,690
-1.32(-13.97%)
Nov 28, 2008
9.060
9.450
8.830
9.450
71,189
+0.24(+2.61%)
Nov 26, 2008
8.800
9.450
8.800
9.210
242,078
+0.10(+1.10%)
Nov 25, 2008
8.950
9.350
8.680
9.110
790,141
+0.16(+1.79%)
Nov 24, 2008
8.940
9.050
8.360
8.950
346,423
-0.05(-0.56%)
Nov 21, 2008
7.550
9.000
7.010
9.000
334,713
+1.75(+24.14%)
Nov 20, 2008
7.880
8.040
7.250
7.250
151,945
-0.63(-7.99%)
Nov 19, 2008
8.160
8.160
7.500
7.880
174,679
-0.22(-2.72%)
Nov 18, 2008
7.920
8.110
7.340
8.100
151,393
+0.22(+2.79%)
Nov 17, 2008
7.910
8.310
7.800
7.880
177,616
-0.02(-0.25%)
Nov 14, 2008
8.780
8.800
7.900
7.900
0
-1.08(-12.03%)
Nov 13, 2008
7.920
8.980
7.420
8.980
231,722
+1.15(+14.69%)
Nov 12, 2008
8.040
8.360
7.830
7.830
140,467
-0.37(-4.51%)
Nov 11, 2008
8.120
8.530
8.120
8.200
100,081
-0.11(-1.32%)
Nov 10, 2008
8.700
8.730
8.010
8.310
148,403
-0.28(-3.26%)
Nov 07, 2008
8.460
8.600
8.100
8.590
0
+0.40(+4.88%)
Nov 06, 2008
8.220
8.480
8.190
8.190
347,711
-0.03(-0.36%)
Nov 05, 2008
8.430
8.820
8.190
8.220
339,693
-0.22(-2.61%)
Nov 04, 2008
8.490
8.550
8.150
8.440
98,233
-0.06(-0.71%)
Nov 03, 2008
8.420
8.550
8.290
8.500
138,223
+0.01(+0.12%)
Oct 31, 2008
8.130
8.500
8.050
8.490
0
+0.28(+3.41%)
Oct 30, 2008
7.930
8.210
7.780
8.210
110,254
+0.28(+3.53%)
Oct 29, 2008
7.800
8.250
7.700
7.930
139,672
+0.12(+1.54%)
Oct 28, 2008
7.280
7.940
7.200
7.810
142,331
+0.57(+7.87%)
Oct 27, 2008
7.810
8.080
7.240
7.240
122,257
-0.57(-7.30%)
Oct 24, 2008
7.450
7.900
7.220
7.810
0
-0.27(-3.34%)
Oct 23, 2008
8.010
8.200
7.230
8.080
91,057
+0.15(+1.89%)
Oct 22, 2008
7.780
8.080
7.600
7.930
96,022
-0.10(-1.25%)
Oct 21, 2008
7.970
8.430
7.930
8.030
120,628
-0.09(-1.11%)
Oct 20, 2008
7.700
8.150
7.600
8.120
86,849
+0.53(+6.98%)
Oct 17, 2008
7.710
8.020
7.480
7.590
0
-0.37(-4.65%)
Oct 16, 2008
6.900
8.000
6.690
7.960
176,811
+0.97(+13.88%)
Oct 15, 2008
7.150
7.310
6.920
6.990
88,446
-0.42(-5.67%)
Oct 14, 2008
8.250
8.250
7.050
7.410
135,367
-0.90(-10.83%)
Oct 13, 2008
8.420
8.420
7.160
8.310
220,645
+0.81(+10.80%)
Oct 10, 2008
6.740
8.000
6.450
7.500
0
+0.50(+7.14%)
Oct 09, 2008
7.820
7.820
7.000
7.000
133,228
-0.61(-8.02%)
Oct 08, 2008
7.490
8.500
7.350
7.610
100,116
-0.09(-1.17%)
Oct 07, 2008
8.380
8.800
7.700
7.700
115,435
-0.65(-7.78%)
Oct 06, 2008
7.250
8.390
7.200
8.350
126,611
+0.99(+13.45%)
Oct 03, 2008
7.990
8.400
7.360
7.360
0
-0.51(-6.48%)
Oct 02, 2008
7.620
8.080
7.510
7.870
70,905
+0.25(+3.28%)
Oct 01, 2008
8.400
8.400
7.600
7.620
78,808
-0.60(-7.30%)
Sep 30, 2008
8.740
8.800
8.220
8.220
97,717
-0.05(-0.60%)
Sep 29, 2008
8.960
8.960
8.000
8.270
105,723
-0.22(-2.59%)
Sep 26, 2008
7.650
8.700
7.620
8.490
0
+0.32(+3.92%)
Sep 25, 2008
7.590
8.620
7.590
8.170
51,965
+0.64(+8.50%)
Sep 24, 2008
7.610
7.990
7.440
7.530
34,331
-0.08(-1.05%)
Sep 23, 2008
8.000
8.170
7.380
7.610
98,878
-0.39(-4.87%)
Sep 22, 2008
8.850
9.150
8.000
8.000
156,775
-1.15(-12.57%)
Sep 19, 2008
7.930
9.150
7.310
9.150
0
+1.31(+16.71%)
Sep 18, 2008
7.990
8.000
7.270
7.840
307,117
+0.58(+7.99%)
Sep 17, 2008
7.720
7.730
7.200
7.260
77,029
-0.74(-9.25%)
Sep 16, 2008
7.110
8.000
7.110
8.000
134,636
+0.76(+10.50%)
Sep 15, 2008
7.340
7.600
7.200
7.240
68,363
-0.03(-0.41%)
Sep 12, 2008
7.530
7.690
7.270
7.270
0
-0.38(-4.97%)
Sep 11, 2008
7.170
7.690
7.170
7.650
49,313
+0.19(+2.55%)
Sep 10, 2008
7.490
7.680
7.230
7.460
92,557
+0.26(+3.61%)
Sep 09, 2008
7.280
7.420
7.000
7.200
254,981
-0.20(-2.70%)
Sep 08, 2008
7.600
7.600
7.270
7.400
148,537
+0.20(+2.78%)
Sep 05, 2008
7.060
7.250
6.970
7.200
0
+0.04(+0.56%)
Sep 04, 2008
7.210
7.250
7.000
7.160
68,990
-0.12(-1.65%)
Sep 03, 2008
7.190
7.400
7.080
7.280
144,050
+0.07(+0.97%)
Sep 02, 2008
7.250
7.410
7.120
7.210
91,395
+0.09(+1.26%)
Aug 29, 2008
7.150
7.240
7.060
7.120
0
-0.11(-1.52%)
Aug 28, 2008
7.270
7.270
7.100
7.230
100,913
+0.04(+0.56%)
Aug 27, 2008
7.240
7.250
7.070
7.190
60,776
-0.04(-0.55%)
Aug 26, 2008
7.190
7.250
7.040
7.230
93,143
+0.04(+0.56%)
Aug 25, 2008
7.210
7.300
6.920
7.190
105,558
-0.11(-1.51%)
Aug 22, 2008
7.130
7.350
7.060
7.300
0
+0.31(+4.43%)
Aug 21, 2008
7.080
7.200
6.920
6.990
61,969
-0.22(-3.05%)
Aug 20, 2008
7.270
7.360
7.050
7.210
48,762
-0.03(-0.41%)
Aug 19, 2008
7.310
7.450
7.060
7.240
221,338
-0.16(-2.16%)
Aug 18, 2008
7.130
7.400
7.010
7.400
95,437
+0.27(+3.79%)
Aug 15, 2008
7.365
7.365
6.790
7.130
0
-0.12(-1.66%)
Aug 14, 2008
7.790
7.840
7.050
7.250
172,109
-0.61(-7.76%)
Aug 13, 2008
7.870
8.000
7.680
7.860
148,867
-0.07(-0.88%)
Aug 12, 2008
7.680
7.970
7.570
7.930
116,474
+0.16(+2.06%)
Aug 11, 2008
7.600
7.950
7.550
7.770
167,570
+0.17(+2.24%)
Aug 08, 2008
7.130
7.800
7.100
7.600
111,450
+0.20(+2.70%)
Aug 07, 2008
7.480
7.680
7.310
7.400
79,546
-0.33(-4.27%)
Aug 06, 2008
7.770
7.770
7.570
7.730
82,503
+0.05(+0.65%)
Aug 05, 2008
7.560
7.700
7.310
7.680
83,985
+0.30(+4.07%)
Aug 04, 2008
7.400
7.730
6.950
7.380
155,027
-0.01(-0.14%)
Aug 01, 2008
7.470
7.480
7.228
7.390
110,027
-0.04(-0.54%)
Jul 31, 2008
7.580
7.740
7.370
7.430
114,628
-0.32(-4.13%)
Jul 30, 2008
7.700
7.870
7.460
7.750
162,023
+0.13(+1.71%)
Jul 29, 2008
7.620
7.700
7.410
7.620
124,026
+0.23(+3.11%)
Jul 28, 2008
7.620
7.700
7.370
7.390
86,161
-0.27(-3.52%)
Jul 25, 2008
7.500
7.800
7.350
7.660
195,642
+0.22(+2.96%)
Jul 24, 2008
7.400
7.500
7.310
7.440
70,500
+0.08(+1.09%)
Jul 23, 2008
7.870
7.870
7.248
7.360
140,187
+0.12(+1.66%)
Jul 22, 2008
6.870
7.240
6.760
7.240
238,934
+0.35(+5.08%)
Jul 21, 2008
6.850
7.000
6.670
6.890
78,985
+0.08(+1.17%)
Jul 18, 2008
6.990
6.990
6.680
6.810
114,600
-0.14(-2.01%)
Jul 17, 2008
6.250
6.970
6.250
6.950
128,074
+0.18(+2.66%)
Jul 16, 2008
6.410
6.800
6.400
6.770
89,711
+0.36(+5.62%)
Jul 15, 2008
6.150
6.700
6.150
6.410
177,044
+0.24(+3.89%)
Jul 14, 2008
6.610
6.670
6.150
6.170
91,273
-0.46(-6.94%)
Jul 11, 2008
6.210
6.650
5.890
6.630
268,775
+0.34(+5.41%)
Jul 10, 2008
6.100
6.500
6.020
6.290
149,068
+0.19(+3.11%)
Jul 09, 2008
6.560
6.600
6.090
6.100
183,143
-0.51(-7.72%)
Jul 08, 2008
6.050
6.680
6.030
6.610
178,806
+0.50(+8.18%)
Jul 07, 2008
5.950
6.300
5.640
6.110
247,891
+0.22(+3.74%)
Jul 04, 2008
5.790
6.160
5.620
5.890
74,280
+0.00(+0.00%)
Jul 03, 2008
5.790
6.160
5.620
5.890
74,280
+0.10(+1.73%)
Jul 02, 2008
6.150
6.210
5.790
5.790
162,774
-0.38(-6.16%)
Jul 01, 2008
6.090
6.280
6.020
6.170
100,568
+0.04(+0.65%)
Jun 30, 2008
6.450
6.500
6.100
6.130
123,406
-0.33(-5.11%)
Jun 27, 2008
6.180
6.460
6.050
6.460
292,647
+0.35(+5.73%)
Jun 26, 2008
6.330
6.390
6.090
6.110
41,894
-0.31(-4.83%)
Jun 25, 2008
6.360
6.550
6.290
6.420
66,998
+0.09(+1.42%)
Jun 24, 2008
6.240
6.620
6.190
6.330
133,245
+0.03(+0.48%)
Jun 23, 2008
6.500
6.590
6.274
6.300
85,702
-0.16(-2.48%)
Jun 20, 2008
6.370
6.460
6.100
6.460
190,876
+0.06(+0.94%)
Jun 19, 2008
6.130
6.700
6.130
6.400
95,462
+0.27(+4.40%)
Jun 18, 2008
6.260
6.320
6.100
6.130
36,316
-0.17(-2.70%)
Jun 17, 2008
6.600
6.600
6.260
6.300
37,643
-0.29(-4.40%)
Jun 16, 2008
6.490
6.700
6.400
6.590
74,394
+0.10(+1.54%)
Jun 13, 2008
6.140
6.490
6.050
6.490
168,243
+0.43(+7.10%)
Jun 12, 2008
6.040
6.200
5.900
6.060
75,946
+0.03(+0.50%)
Jun 11, 2008
6.330
6.390
6.030
6.030
90,625
-0.33(-5.19%)
Jun 10, 2008
6.300
6.440
6.250
6.360
56,816
-0.11(-1.70%)
Jun 09, 2008
6.500
6.500
6.300
6.470
131,294
+0.03(+0.47%)
Jun 06, 2008
6.580
6.670
6.290
6.440
71,899
-0.18(-2.72%)
Jun 05, 2008
6.310
6.640
6.310
6.620
174,072
+0.31(+4.91%)
Jun 04, 2008
6.210
6.630
6.100
6.310
71,422
-0.01(-0.16%)
Jun 03, 2008
6.540
6.540
6.150
6.320
89,956
-0.17(-2.62%)
Jun 02, 2008
6.580
6.610
6.200
6.490
160,429
-0.13(-1.96%)
May 30, 2008
6.700
6.790
6.580
6.620
64,440
-0.17(-2.50%)
May 29, 2008
6.690
6.850
6.550
6.790
102,456
+0.09(+1.34%)
May 28, 2008
6.740
6.740
6.420
6.700
94,041
-0.01(-0.15%)
May 27, 2008
6.340
6.750
6.340
6.710
101,606
+0.39(+6.17%)
May 26, 2008
6.390
6.500
6.170
6.320
0
+0.00(+0.00%)
May 23, 2008
6.390
6.500
6.170
6.320
136,386
-0.11(-1.71%)
May 22, 2008
6.150
6.500
6.150
6.430
109,031
+0.31(+5.07%)
May 21, 2008
6.050
6.330
6.000
6.120
135,659
+0.10(+1.66%)
May 20, 2008
6.110
6.380
6.000
6.020
130,082
-0.11(-1.79%)
May 19, 2008
6.350
6.430
6.100
6.130
134,641
-0.21(-3.31%)
May 16, 2008
6.490
6.490
6.030
6.340
122,089
+0.04(+0.63%)
May 15, 2008
6.810
6.840
6.270
6.300
97,227
-0.53(-7.76%)
May 14, 2008
6.820
6.930
6.700
6.830
68,292
+0.02(+0.29%)
May 13, 2008
6.580
6.900
6.500
6.810
91,123
+0.23(+3.50%)
May 12, 2008
6.310
6.690
6.280
6.580
175,510
+0.19(+2.97%)
May 09, 2008
6.240
6.450
6.100
6.390
81,663
+0.15(+2.40%)
May 08, 2008
6.300
6.490
6.200
6.240
118,419
-0.06(-0.95%)
May 07, 2008
6.910
6.910
6.250
6.300
120,281
-0.60(-8.70%)
May 06, 2008
6.760
6.960
6.750
6.900
69,571
+0.13(+1.92%)
May 05, 2008
7.290
7.290
6.750
6.770
115,910
-0.46(-6.36%)
May 02, 2008
7.130
7.300
6.950
7.230
124,343
+0.27(+3.88%)
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.