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
Delta Air Lines
(NY:
DAL
)
52.60
-0.15 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009
6.394
6.579
6.103
6.297
11,611,939
-0.19(-2.99%)
Oct 29, 2009
6.455
6.720
6.411
6.491
10,601,083
+0.15(+2.36%)
Oct 28, 2009
6.826
6.826
6.323
6.341
16,953,896
-0.40(-5.89%)
Oct 27, 2009
7.002
7.002
6.667
6.738
13,795,968
-0.13(-1.93%)
Oct 26, 2009
7.267
7.425
6.843
6.870
17,058,312
-0.40(-5.46%)
Oct 23, 2009
7.231
7.275
7.134
7.267
12,955,220
-0.07(-0.96%)
Oct 22, 2009
7.575
7.637
6.817
7.337
26,511,682
-0.01(-0.12%)
Oct 21, 2009
7.955
8.113
7.249
7.346
33,800,904
-0.61(-7.65%)
Oct 20, 2009
7.963
7.981
7.919
7.955
12,469,878
+0.03(+0.33%)
Oct 19, 2009
7.893
7.981
7.778
7.928
16,712,217
-0.04(-0.44%)
Oct 16, 2009
7.928
8.034
7.893
7.963
10,245,296
-0.04(-0.44%)
Oct 15, 2009
7.937
8.104
7.831
7.999
18,898,938
+0.02(+0.22%)
Oct 14, 2009
7.955
8.069
7.919
7.981
10,259,831
+0.13(+1.69%)
Oct 13, 2009
7.849
7.919
7.694
7.849
9,848,550
+0.00(+0.00%)
Oct 12, 2009
7.646
7.880
7.558
7.849
11,270,518
+0.20(+2.65%)
Oct 09, 2009
7.619
7.805
7.514
7.646
6,863,972
+0.04(+0.58%)
Oct 08, 2009
7.364
7.787
7.364
7.602
11,944,500
+0.30(+4.11%)
Oct 07, 2009
7.487
7.522
7.284
7.302
8,247,151
-0.15(-2.01%)
Oct 06, 2009
7.628
7.769
7.328
7.452
10,599,347
+0.01(+0.12%)
Oct 05, 2009
7.372
7.663
7.337
7.443
11,157,306
+0.11(+1.44%)
Oct 02, 2009
7.029
7.487
6.967
7.337
16,643,549
+0.16(+2.21%)
Oct 01, 2009
7.893
7.893
7.134
7.178
15,840,971
-0.72(-9.15%)
Sep 30, 2009
8.096
8.184
7.849
7.902
14,902,460
-0.21(-2.61%)
Sep 29, 2009
8.060
8.201
7.990
8.113
12,826,613
+0.16(+2.00%)
Sep 28, 2009
8.096
8.148
7.910
7.955
12,788,992
-0.03(-0.33%)
Sep 25, 2009
7.972
8.149
7.919
7.981
13,530,785
+0.11(+1.46%)
Sep 24, 2009
8.025
8.149
7.849
7.866
11,998,042
-0.15(-1.87%)
Sep 23, 2009
8.440
8.440
7.805
8.016
15,570,764
-0.36(-4.32%)
Sep 22, 2009
8.448
8.713
8.246
8.378
16,635,918
-0.13(-1.55%)
Sep 21, 2009
7.716
8.554
7.681
8.510
19,329,516
+0.61(+7.70%)
Sep 18, 2009
8.060
8.140
7.637
7.902
16,556,724
-0.55(-6.47%)
Sep 17, 2009
8.519
8.625
7.884
8.448
23,053,106
+0.28(+3.45%)
Sep 16, 2009
8.210
8.678
7.955
8.166
26,640,672
+0.45(+5.83%)
Sep 15, 2009
7.611
8.272
7.611
7.716
31,641,622
+0.13(+1.74%)
Sep 14, 2009
7.134
7.699
7.002
7.584
22,182,916
+0.48(+6.70%)
Sep 11, 2009
7.152
7.514
7.037
7.108
17,928,508
-0.04(-0.49%)
Sep 10, 2009
6.693
7.275
6.693
7.143
34,501,944
+0.68(+10.50%)
Sep 09, 2009
6.411
6.614
6.323
6.464
10,318,590
+0.03(+0.41%)
Sep 08, 2009
6.526
6.614
6.394
6.438
9,649,537
-0.08(-1.22%)
Sep 04, 2009
6.270
6.579
6.270
6.517
9,664,117
+0.20(+3.21%)
Sep 03, 2009
6.067
6.411
6.050
6.314
11,699,242
+0.28(+4.68%)
Sep 02, 2009
6.006
6.155
5.944
6.032
10,770,937
-0.05(-0.87%)
Sep 01, 2009
6.279
6.367
5.953
6.085
18,229,118
-0.28(-4.43%)
Aug 31, 2009
6.314
6.429
6.244
6.367
9,396,429
-0.11(-1.63%)
Aug 28, 2009
6.623
6.738
6.438
6.473
8,218,705
-0.13(-2.00%)
Aug 27, 2009
6.596
6.614
6.393
6.605
11,827,401
+0.03(+0.40%)
Aug 26, 2009
6.499
6.782
6.411
6.579
13,929,584
+0.08(+1.22%)
Aug 25, 2009
6.305
6.535
6.288
6.499
12,520,722
+0.25(+3.95%)
Aug 24, 2009
6.297
6.614
6.191
6.252
11,987,107
-0.04(-0.56%)
Aug 21, 2009
6.023
6.288
6.023
6.288
9,209,299
+0.29(+4.85%)
Aug 20, 2009
5.864
6.147
5.864
5.997
6,463,464
+0.18(+3.03%)
Aug 19, 2009
5.873
5.988
5.794
5.820
5,302,188
-0.13(-2.22%)
Aug 18, 2009
5.926
5.988
5.864
5.953
5,338,888
+0.11(+1.81%)
Aug 17, 2009
5.961
6.023
5.776
5.847
6,977,582
-0.34(-5.56%)
Aug 14, 2009
6.297
6.341
6.111
6.191
7,207,372
-0.20(-3.17%)
Aug 13, 2009
6.394
6.429
6.270
6.394
8,244,770
+0.04(+0.69%)
Aug 12, 2009
6.085
6.473
6.023
6.349
10,266,007
+0.16(+2.56%)
Aug 11, 2009
6.173
6.226
6.014
6.191
9,040,871
-0.05(-0.85%)
Aug 10, 2009
6.544
6.544
6.173
6.244
14,748,214
-0.29(-4.45%)
Aug 07, 2009
6.482
6.870
6.244
6.535
19,486,360
+0.11(+1.65%)
Aug 06, 2009
6.376
6.526
6.349
6.429
12,859,741
-0.03(-0.41%)
Aug 05, 2009
6.349
6.491
6.129
6.455
18,369,720
+0.16(+2.54%)
Aug 04, 2009
6.076
6.526
6.041
6.296
17,778,418
+0.16(+2.57%)
Aug 03, 2009
6.208
6.208
5.979
6.138
11,843,463
+0.03(+0.43%)
Jul 31, 2009
6.041
6.129
5.988
6.111
7,885,755
+0.06(+1.02%)
Jul 30, 2009
5.997
6.129
5.900
6.050
11,416,021
+0.03(+0.44%)
Jul 29, 2009
5.662
6.041
5.600
6.023
16,388,966
+0.29(+5.08%)
Jul 28, 2009
5.468
5.776
5.432
5.732
12,372,124
+0.26(+4.84%)
Jul 27, 2009
5.485
5.670
5.424
5.468
11,034,362
+0.00(+0.00%)
Jul 24, 2009
5.256
5.529
5.185
5.468
473
+0.12(+2.31%)
Jul 23, 2009
5.177
5.379
4.921
5.344
22,456,454
+0.26(+5.03%)
Jul 22, 2009
5.291
5.485
5.088
5.088
15,950,064
-0.26(-4.79%)
Jul 21, 2009
5.600
5.618
5.036
5.344
14,403,849
-0.19(-3.35%)
Jul 20, 2009
5.300
5.678
5.291
5.529
14,796,450
+0.17(+3.13%)
Jul 17, 2009
5.415
5.476
5.300
5.362
7,500,003
-0.04(-0.65%)
Jul 16, 2009
5.397
5.494
5.309
5.397
8,873,239
-0.04(-0.65%)
Jul 15, 2009
5.379
5.521
5.247
5.432
17,483,830
+0.16(+3.01%)
Jul 14, 2009
5.168
5.335
5.150
5.274
9,697,399
+0.01(+0.17%)
Jul 13, 2009
5.159
5.335
5.150
5.265
13,081,943
+0.06(+1.19%)
Jul 10, 2009
5.062
5.247
4.956
5.203
7,972,483
+0.13(+2.61%)
Jul 09, 2009
5.177
5.177
4.956
5.071
7,677,411
+0.06(+1.23%)
Jul 08, 2009
5.097
5.203
4.903
5.009
10,788,268
-0.03(-0.53%)
Jul 07, 2009
5.018
5.088
4.930
5.036
8,473,612
-0.02(-0.35%)
Jul 06, 2009
5.212
5.309
5.018
5.053
10,975,498
-0.13(-2.55%)
Jul 02, 2009
5.247
5.291
5.159
5.185
14,212,737
+0.03(+0.51%)
Jul 01, 2009
5.133
5.415
5.124
5.159
12,881,360
+0.05(+1.04%)
Jun 30, 2009
5.115
5.150
4.912
5.106
12,763,116
+0.00(+0.00%)
Jun 29, 2009
5.071
5.203
4.983
5.106
8,726,681
+0.08(+1.58%)
Jun 26, 2009
5.309
5.371
4.974
5.027
23,825,102
-0.29(-5.47%)
Jun 25, 2009
4.991
5.335
4.965
5.318
16,931,524
+0.44(+9.04%)
Jun 24, 2009
4.850
4.991
4.762
4.877
14,408,527
+0.11(+2.41%)
Jun 23, 2009
5.000
5.141
4.683
4.762
22,012,536
-0.22(-4.42%)
Jun 22, 2009
5.300
5.335
4.930
4.983
8,344,674
-0.37(-6.92%)
Jun 19, 2009
5.309
5.371
5.221
5.353
9,222,930
+0.08(+1.51%)
Jun 18, 2009
5.538
5.538
5.203
5.274
7,981,610
-0.18(-3.24%)
Jun 17, 2009
5.424
5.626
5.238
5.450
14,773,155
+0.02(+0.32%)
Jun 16, 2009
5.512
5.688
5.291
5.432
11,760,976
+0.07(+1.40%)
Jun 15, 2009
5.468
5.556
5.318
5.357
12,640,017
-0.29(-5.08%)
Jun 12, 2009
5.891
5.944
5.618
5.644
13,298,329
-0.25(-4.19%)
Jun 11, 2009
5.697
5.970
5.512
5.891
13,265,286
+0.11(+1.98%)
Jun 10, 2009
6.032
6.085
5.626
5.776
18,592,636
-0.31(-5.07%)
Jun 09, 2009
6.041
6.094
5.891
6.085
6,653,091
+0.16(+2.68%)
Jun 08, 2009
5.935
5.979
5.838
5.926
9,471,284
-0.26(-4.27%)
Jun 05, 2009
6.349
6.394
6.041
6.191
11,119,090
-0.11(-1.68%)
Jun 04, 2009
6.297
6.349
6.094
6.297
15,627,784
-0.06(-0.97%)
Jun 03, 2009
6.006
6.385
5.864
6.358
21,966,054
+0.29(+4.80%)
Jun 02, 2009
5.847
6.252
5.732
6.067
18,047,562
+0.40(+7.00%)
Jun 01, 2009
5.371
5.706
5.256
5.670
18,596,822
+0.55(+10.67%)
May 29, 2009
4.850
5.124
4.789
5.124
45,820,108
+0.27(+5.64%)
May 28, 2009
5.000
5.000
4.762
4.850
26,603,912
-0.05(-1.08%)
May 27, 2009
5.538
5.609
4.833
4.903
31,639,272
-0.61(-11.04%)
May 26, 2009
5.459
5.613
5.424
5.512
11,579,551
+0.03(+0.48%)
May 22, 2009
5.626
5.759
5.415
5.485
10,646,502
-0.21(-3.72%)
May 21, 2009
5.556
5.812
5.556
5.697
9,362,645
-0.01(-0.15%)
May 20, 2009
6.103
6.138
5.662
5.706
11,123,653
-0.11(-1.97%)
May 19, 2009
5.997
6.085
5.812
5.820
8,499,347
-0.16(-2.65%)
May 18, 2009
5.706
5.979
5.565
5.979
8,364,736
+0.40(+7.11%)
May 15, 2009
5.573
5.812
5.494
5.582
13,494,881
-0.04(-0.63%)
May 14, 2009
5.556
5.979
5.415
5.618
16,776,435
+0.03(+0.47%)
May 13, 2009
5.653
5.803
5.538
5.591
10,580,524
-0.26(-4.37%)
May 12, 2009
6.120
6.226
5.697
5.847
10,643,948
-0.25(-4.05%)
May 11, 2009
5.970
6.297
5.847
6.094
9,161,012
-0.04(-0.72%)
May 08, 2009
6.252
6.323
5.900
6.138
10,717,941
+0.03(+0.43%)
May 07, 2009
6.623
6.623
5.944
6.111
14,723,568
-0.35(-5.47%)
May 06, 2009
6.790
6.949
6.341
6.465
14,628,068
-0.18(-2.64%)
May 05, 2009
6.305
6.658
6.200
6.641
23,330,646
+0.45(+7.27%)
May 04, 2009
6.173
6.200
6.147
6.191
22,729,708
+0.53(+9.35%)
May 01, 2009
5.538
5.776
5.512
5.662
13,222,900
+0.22(+4.05%)
Apr 30, 2009
5.697
5.706
5.379
5.441
21,631,992
-0.04(-0.80%)
Apr 29, 2009
5.609
5.732
5.424
5.485
30,466,330
+0.12(+2.30%)
Apr 28, 2009
5.600
6.129
5.274
5.362
36,062,120
-0.59(-9.93%)
Apr 27, 2009
6.014
6.173
5.424
5.953
35,919,956
-1.00(-14.34%)
Apr 24, 2009
7.170
7.170
6.905
6.949
10,200,703
-0.11(-1.50%)
Apr 23, 2009
6.879
7.293
6.773
7.055
18,486,828
+0.31(+4.58%)
Apr 22, 2009
6.949
7.267
6.526
6.746
19,589,022
-0.39(-5.44%)
Apr 21, 2009
6.103
7.187
5.997
7.134
21,672,184
+1.13(+18.80%)
Apr 20, 2009
6.341
6.394
5.935
6.006
12,048,994
-0.45(-6.97%)
Apr 17, 2009
6.367
6.535
6.305
6.455
8,088,521
+0.04(+0.55%)
Apr 16, 2009
6.535
6.579
6.208
6.420
15,480,924
+0.00(+0.00%)
Apr 15, 2009
6.058
6.596
5.819
6.420
25,180,582
+0.25(+4.00%)
Apr 14, 2009
6.561
6.596
6.023
6.173
13,716,601
-0.45(-6.79%)
Apr 13, 2009
6.411
6.649
6.314
6.623
12,278,215
+0.11(+1.62%)
Apr 09, 2009
6.332
6.561
6.244
6.517
15,852,668
+0.42(+6.95%)
Apr 08, 2009
5.926
6.173
5.926
6.094
10,065,684
+0.22(+3.75%)
Apr 07, 2009
6.023
6.164
5.732
5.873
10,553,246
-0.25(-4.03%)
Apr 06, 2009
5.732
6.314
5.732
6.120
16,222,348
+0.26(+4.52%)
Apr 03, 2009
5.767
5.979
5.556
5.856
11,427,626
+0.17(+2.95%)
Apr 02, 2009
5.300
5.847
5.265
5.688
15,936,043
+0.48(+9.14%)
Apr 01, 2009
4.868
5.247
4.727
5.212
12,348,570
+0.25(+4.97%)
Mar 31, 2009
4.921
5.159
4.762
4.965
12,137,591
+0.20(+4.26%)
Mar 30, 2009
5.177
5.177
4.665
4.762
11,685,318
-0.78(-14.01%)
Mar 26, 2009
5.115
5.688
5.044
5.538
15,055,166
+0.53(+10.56%)
Mar 25, 2009
4.921
5.282
4.736
5.009
14,229,801
+0.14(+2.90%)
Mar 24, 2009
4.639
4.991
4.445
4.868
12,609,059
+0.07(+1.47%)
Mar 23, 2009
4.630
4.806
4.577
4.797
15,226,887
+0.37(+8.37%)
Mar 20, 2009
4.762
4.894
4.277
4.427
14,298,420
-0.54(-10.83%)
Mar 19, 2009
5.304
5.353
4.665
4.965
15,859,739
-0.39(-7.25%)
Mar 18, 2009
5.265
5.600
4.956
5.353
15,962,598
-0.07(-1.30%)
Mar 17, 2009
4.983
5.459
4.841
5.424
10,513,887
+0.54(+11.01%)
Mar 16, 2009
5.344
5.521
4.824
4.886
15,165,992
-0.25(-4.81%)
Mar 13, 2009
4.797
5.379
4.789
5.133
0
+0.43(+9.19%)
Mar 12, 2009
4.242
4.850
3.986
4.700
13,105,040
+0.47(+11.04%)
Mar 11, 2009
4.198
4.516
4.154
4.233
14,597,231
+0.08(+1.91%)
Mar 10, 2009
3.880
4.189
3.642
4.154
25,530,024
+0.46(+12.54%)
Mar 09, 2009
3.439
3.942
3.360
3.691
12,085,020
+0.11(+3.08%)
Mar 06, 2009
3.501
3.580
3.095
3.580
0
+0.02(+0.62%)
Mar 05, 2009
3.766
3.836
3.395
3.558
17,321,808
-0.37(-9.53%)
Mar 04, 2009
3.880
4.401
3.810
3.933
17,974,340
-0.11(-2.83%)
Mar 02, 2009
4.277
4.365
3.995
4.048
13,392,294
-0.39(-8.75%)
Feb 27, 2009
4.850
4.850
4.365
4.436
0
-0.57(-11.44%)
Feb 26, 2009
5.159
5.291
4.744
5.009
14,936,512
-0.03(-0.53%)
Feb 25, 2009
5.300
5.300
4.806
5.036
12,022,495
-0.21(-4.03%)
Feb 24, 2009
5.274
5.327
4.868
5.247
12,100,439
+0.21(+4.20%)
Feb 23, 2009
5.133
5.538
4.947
5.036
18,580,564
+0.13(+2.70%)
Feb 20, 2009
5.027
5.062
4.286
4.903
22,195,034
-0.15(-2.97%)
Feb 19, 2009
5.194
5.379
4.991
5.053
12,920,462
+0.02(+0.35%)
Feb 18, 2009
5.600
5.697
4.789
5.036
24,312,088
-0.56(-10.08%)
Feb 17, 2009
6.006
6.023
5.582
5.600
11,287,552
-0.67(-10.69%)
Feb 13, 2009
6.235
6.385
5.926
6.270
12,419,974
+0.12(+2.01%)
Feb 12, 2009
5.856
6.164
5.750
6.147
10,845,456
+0.44(+7.73%)
Feb 11, 2009
6.191
6.191
5.432
5.706
17,999,420
-0.33(-5.41%)
Feb 10, 2009
6.288
6.614
5.997
6.032
13,925,933
-0.41(-6.30%)
Feb 09, 2009
6.552
6.614
6.310
6.438
8,805,940
-0.04(-0.54%)
Feb 06, 2009
5.961
6.764
5.882
6.473
22,170,292
+0.71(+12.40%)
Feb 05, 2009
5.741
6.173
5.344
5.759
19,220,740
+0.02(+0.31%)
Feb 04, 2009
6.173
6.279
5.732
5.741
13,281,097
-0.34(-5.65%)
Feb 03, 2009
6.394
6.402
5.864
6.085
14,342,289
-0.15(-2.40%)
Feb 02, 2009
6.252
6.307
5.856
6.235
18,190,850
+0.15(+2.46%)
Jan 30, 2009
7.196
7.297
5.944
6.085
0
-0.99(-13.97%)
Jan 29, 2009
7.584
7.910
6.932
7.073
14,454,725
-0.63(-8.24%)
Jan 28, 2009
7.355
7.796
7.240
7.708
14,857,715
+0.71(+10.21%)
Jan 27, 2009
8.157
8.254
6.614
6.993
37,158,624
-1.76(-20.14%)
Jan 26, 2009
9.348
9.348
8.598
8.757
8,343,288
-0.29(-3.22%)
Jan 23, 2009
8.907
9.551
8.757
9.048
10,653,270
-0.28(-3.02%)
Jan 22, 2009
8.819
9.463
8.607
9.330
16,020,436
+0.42(+4.75%)
Jan 21, 2009
9.948
10.14
7.972
8.907
24,569,154
-0.83(-8.51%)
Jan 20, 2009
10.05
10.46
9.683
9.736
13,525,107
-0.34(-3.41%)
Jan 16, 2009
9.718
10.27
9.542
10.08
11,279,266
+0.41(+4.19%)
Jan 15, 2009
9.198
10.23
8.951
9.674
16,132,005
+0.60(+6.61%)
Jan 14, 2009
9.568
9.745
8.907
9.074
9,659,635
-0.72(-7.38%)
Jan 13, 2009
9.798
9.992
9.524
9.798
11,317,074
-0.17(-1.68%)
Jan 12, 2009
10.49
10.79
9.604
9.965
10,182,367
-0.41(-3.91%)
Jan 09, 2009
10.75
10.75
10.23
10.37
11,195,651
-0.41(-3.76%)
Jan 08, 2009
10.36
10.90
9.965
10.78
14,268,734
+0.30(+2.86%)
Jan 07, 2009
10.70
10.95
10.17
10.48
14,117,563
-0.44(-4.04%)
Jan 06, 2009
10.40
11.16
10.40
10.92
16,352,438
+0.38(+3.60%)
Jan 05, 2009
10.45
10.68
10.21
10.54
8,688,452
-0.16(-1.48%)
Jan 02, 2009
9.974
11.08
9.965
10.70
0
+0.59(+5.85%)
Jan 01, 2009
9.674
10.14
9.507
10.11
0
+0.00(+0.00%)
Dec 31, 2008
9.674
10.14
9.507
10.11
11,250,724
+0.48(+4.95%)
Dec 30, 2008
9.568
9.833
9.410
9.630
6,908,773
+0.12(+1.30%)
Dec 29, 2008
9.030
9.604
9.013
9.507
7,155,280
+0.16(+1.70%)
Dec 26, 2008
9.260
9.436
9.083
9.348
3,074,584
+0.11(+1.24%)
Dec 24, 2008
9.154
9.524
8.942
9.233
4,968,758
+0.18(+1.95%)
Dec 23, 2008
8.933
9.313
8.907
9.057
8,680,742
+0.02(+0.20%)
Dec 22, 2008
9.260
9.277
8.783
9.039
14,089,839
-0.28(-3.03%)
Dec 19, 2008
9.833
10.05
9.233
9.321
14,739,272
-0.39(-4.00%)
Dec 18, 2008
9.842
10.14
9.489
9.709
22,025,160
+0.01(+0.09%)
Dec 17, 2008
9.357
9.877
9.260
9.701
19,764,422
-0.16(-1.61%)
Dec 16, 2008
9.568
10.05
9.260
9.859
13,010,904
+0.49(+5.17%)
Dec 15, 2008
9.048
9.595
8.907
9.374
9,744,143
+0.11(+1.24%)
Dec 12, 2008
8.360
9.339
8.290
9.260
8,685,437
+0.47(+5.32%)
Dec 11, 2008
9.463
9.595
8.298
8.792
13,937,587
-0.91(-9.36%)
Dec 10, 2008
9.463
9.921
9.463
9.701
12,371,969
+0.11(+1.20%)
Dec 09, 2008
9.507
10.27
9.286
9.586
21,461,406
-0.13(-1.36%)
Dec 08, 2008
9.507
9.815
8.739
9.718
22,709,220
+0.58(+6.37%)
Dec 05, 2008
7.875
9.198
7.602
9.136
20,766,324
+1.31(+16.67%)
Dec 04, 2008
7.743
8.228
7.452
7.831
14,589,629
+0.12(+1.60%)
Dec 03, 2008
7.398
7.752
7.055
7.708
12,429,474
+0.24(+3.19%)
Dec 02, 2008
7.143
7.575
7.020
7.469
10,675,182
+0.45(+6.41%)
Dec 01, 2008
7.584
7.593
6.879
7.020
10,423,710
-0.75(-9.65%)
Nov 28, 2008
7.240
7.813
7.073
7.769
5,246,291
+0.34(+4.63%)
Nov 26, 2008
7.055
7.628
6.835
7.425
13,094,109
+0.03(+0.36%)
Nov 25, 2008
6.482
7.408
6.482
7.399
16,645,509
+0.92(+14.15%)
Nov 24, 2008
6.085
6.596
5.794
6.482
13,482,220
+0.47(+7.77%)
Nov 21, 2008
6.402
6.596
5.547
6.014
16,953,878
-0.18(-2.85%)
Nov 20, 2008
6.058
6.720
5.732
6.191
15,800,624
+0.02(+0.29%)
Nov 19, 2008
6.923
7.064
6.147
6.173
17,061,208
-0.78(-11.17%)
Nov 18, 2008
7.055
7.487
6.711
6.949
12,324,359
+0.01(+0.13%)
Nov 17, 2008
6.879
7.214
6.596
6.940
9,551,291
+0.02(+0.25%)
Nov 14, 2008
7.134
7.461
6.843
6.923
9,191,514
-0.28(-3.92%)
Nov 13, 2008
6.402
7.205
6.341
7.205
17,630,104
+0.71(+10.85%)
Nov 12, 2008
7.796
7.796
6.270
6.499
25,774,048
-1.30(-16.63%)
Nov 11, 2008
8.007
8.113
7.575
7.796
9,856,544
-0.12(-1.56%)
Nov 10, 2008
7.981
8.281
7.611
7.919
13,055,836
-0.42(-5.07%)
Nov 07, 2008
8.880
8.942
8.087
8.343
12,286,524
-0.05(-0.63%)
Nov 06, 2008
9.039
9.357
8.290
8.395
15,688,082
-0.85(-9.16%)
Nov 05, 2008
9.833
10.02
9.066
9.242
19,530,202
-0.71(-7.09%)
Nov 04, 2008
9.771
10.58
8.845
9.948
28,212,922
-0.21(-2.08%)
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.