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
Acco Brands Corp
(NY:
ACCO
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009
5.938
5.733
5.733
5.733
253,063
-0.21(-3.58%)
Dec 30, 2009
5.907
5.962
5.741
5.946
249,680
+0.03(+0.53%)
Dec 29, 2009
5.946
5.985
5.820
5.915
168,117
-0.06(-1.05%)
Dec 28, 2009
6.033
6.080
5.844
5.978
160,943
-0.05(-0.78%)
Dec 24, 2009
6.025
6.025
5.946
6.025
54,740
+0.05(+0.79%)
Dec 23, 2009
5.883
6.025
5.804
5.978
269,612
+0.13(+2.15%)
Dec 22, 2009
5.828
5.867
5.686
5.851
222,581
+0.04(+0.68%)
Dec 21, 2009
5.915
6.001
5.788
5.812
332,225
-0.03(-0.54%)
Dec 18, 2009
5.875
6.143
5.757
5.844
664,596
+0.04(+0.68%)
Dec 17, 2009
5.883
5.954
5.670
5.804
331,073
-0.13(-2.25%)
Dec 16, 2009
5.796
5.946
5.623
5.938
908,262
+0.25(+4.43%)
Dec 15, 2009
5.686
5.899
5.607
5.686
426,493
-0.05(-0.82%)
Dec 14, 2009
5.678
5.773
5.678
5.733
359,840
+0.18(+3.26%)
Dec 11, 2009
5.592
5.694
5.473
5.552
189,149
+0.01(+0.14%)
Dec 10, 2009
5.749
5.749
5.497
5.544
252,234
-0.17(-3.03%)
Dec 09, 2009
5.473
5.741
5.253
5.718
469,637
+0.24(+4.31%)
Dec 08, 2009
5.473
5.560
5.316
5.481
361,898
-0.05(-0.85%)
Dec 07, 2009
5.442
5.592
5.403
5.529
225,193
+0.10(+1.89%)
Dec 04, 2009
5.418
5.544
5.206
5.426
308,899
+0.15(+2.84%)
Dec 03, 2009
5.363
5.466
5.182
5.277
274,152
-0.06(-1.18%)
Dec 02, 2009
5.324
5.670
5.245
5.340
371,793
+0.00(+0.00%)
Dec 01, 2009
5.198
5.403
5.151
5.340
749,782
+0.20(+3.83%)
Nov 30, 2009
4.725
5.166
4.725
5.143
970,169
+0.42(+8.83%)
Nov 27, 2009
4.859
4.914
4.710
4.725
219,747
-0.32(-6.40%)
Nov 25, 2009
4.899
5.080
4.780
5.048
407,555
+0.20(+4.23%)
Nov 24, 2009
4.962
5.017
4.741
4.843
403,377
-0.18(-3.61%)
Nov 23, 2009
4.930
5.355
4.914
5.025
417,295
+0.21(+4.42%)
Nov 20, 2009
4.969
4.969
4.702
4.812
368,463
-0.18(-3.63%)
Nov 19, 2009
5.355
5.355
4.969
4.993
291,689
-0.39(-7.17%)
Nov 18, 2009
5.442
5.442
5.316
5.379
178,795
-0.08(-1.44%)
Nov 17, 2009
5.269
5.529
5.143
5.458
332,511
+0.18(+3.43%)
Nov 16, 2009
5.158
5.284
5.095
5.277
186,552
+0.20(+4.04%)
Nov 13, 2009
5.041
5.158
4.859
5.072
296,528
-0.01(-0.16%)
Nov 12, 2009
5.458
5.489
5.064
5.080
251,232
-0.39(-7.06%)
Nov 11, 2009
5.544
5.670
5.355
5.466
275,105
-0.01(-0.14%)
Nov 10, 2009
5.387
5.703
5.355
5.473
385,023
+0.13(+2.36%)
Nov 09, 2009
5.025
5.473
5.009
5.347
398,741
+0.38(+7.61%)
Nov 06, 2009
4.875
5.119
4.843
4.969
320,980
+0.06(+1.12%)
Nov 05, 2009
4.725
4.946
4.639
4.914
412,212
+0.24(+5.23%)
Nov 04, 2009
5.064
5.095
4.662
4.670
262,714
-0.30(-6.02%)
Nov 03, 2009
4.812
5.103
4.521
4.969
376,302
+0.12(+2.44%)
Nov 02, 2009
4.828
4.985
4.647
4.851
454,477
+0.08(+1.65%)
Oct 30, 2009
5.111
5.190
4.741
4.773
609,514
-0.33(-6.48%)
Oct 29, 2009
4.899
5.221
4.828
5.103
393,437
+0.28(+5.71%)
Oct 28, 2009
5.119
5.292
4.702
4.828
1,158,641
-0.28(-5.40%)
Oct 27, 2009
5.277
5.347
5.040
5.103
476,787
-0.17(-3.28%)
Oct 26, 2009
5.599
5.938
5.202
5.277
546,131
-0.32(-5.63%)
Oct 23, 2009
5.820
5.828
5.568
5.592
414,471
-0.30(-5.08%)
Oct 22, 2009
5.623
5.954
5.536
5.891
432,949
+0.24(+4.32%)
Oct 21, 2009
5.647
6.064
5.599
5.647
500,514
-0.01(-0.14%)
Oct 20, 2009
5.670
5.686
5.631
5.655
361,864
-0.18(-3.10%)
Oct 19, 2009
5.812
5.867
5.725
5.836
269,279
+0.06(+1.09%)
Oct 16, 2009
5.694
6.001
5.505
5.773
640,463
+0.04(+0.69%)
Oct 15, 2009
5.875
5.891
5.710
5.733
506,463
-0.21(-3.58%)
Oct 14, 2009
5.867
5.962
5.812
5.946
423,345
+0.17(+2.86%)
Oct 13, 2009
5.978
6.033
5.686
5.781
363,775
-0.19(-3.17%)
Oct 12, 2009
5.938
6.041
5.781
5.970
193,751
+0.13(+2.16%)
Oct 09, 2009
5.741
6.111
5.694
5.844
303,093
+0.07(+1.23%)
Oct 08, 2009
5.796
5.891
5.655
5.773
451,873
+0.09(+1.66%)
Oct 07, 2009
5.599
5.737
5.560
5.678
219,973
+0.04(+0.70%)
Oct 06, 2009
5.568
5.639
5.363
5.639
647,583
+0.13(+2.43%)
Oct 05, 2009
5.151
5.521
5.135
5.505
491,778
+0.40(+7.87%)
Oct 02, 2009
5.253
5.403
4.930
5.103
510,454
-0.32(-5.95%)
Oct 01, 2009
5.670
5.733
5.418
5.426
575,694
-0.26(-4.57%)
Sep 30, 2009
5.678
5.820
5.544
5.686
509,424
+0.03(+0.56%)
Sep 29, 2009
5.796
5.804
5.623
5.655
373,313
-0.06(-0.97%)
Sep 28, 2009
5.655
5.836
5.607
5.710
445,697
+0.06(+0.97%)
Sep 25, 2009
5.639
5.733
5.513
5.655
314,504
+0.01(+0.14%)
Sep 24, 2009
5.733
5.844
5.536
5.647
617,032
-0.13(-2.32%)
Sep 23, 2009
5.820
5.844
5.749
5.781
764,257
-0.04(-0.68%)
Sep 22, 2009
5.599
5.891
5.544
5.820
658,706
+0.32(+5.72%)
Sep 21, 2009
5.607
5.607
5.387
5.505
559,063
-0.12(-2.10%)
Sep 18, 2009
5.741
5.741
5.466
5.623
1,153,749
-0.02(-0.42%)
Sep 17, 2009
5.182
6.041
5.182
5.647
1,028,972
+0.54(+10.65%)
Sep 16, 2009
5.103
5.269
5.048
5.103
855,809
+0.03(+0.62%)
Sep 15, 2009
4.899
5.442
4.883
5.072
973,445
+0.19(+3.87%)
Sep 14, 2009
4.623
4.946
4.584
4.883
917,795
+0.25(+5.44%)
Sep 11, 2009
4.623
4.717
4.528
4.631
319,183
+0.06(+1.20%)
Sep 10, 2009
4.528
4.639
4.505
4.576
608,356
+0.05(+1.04%)
Sep 09, 2009
4.426
4.686
4.426
4.528
516,489
+0.10(+2.31%)
Sep 08, 2009
4.521
4.552
4.316
4.426
264,042
-0.06(-1.23%)
Sep 04, 2009
4.395
4.591
4.229
4.481
269,853
+0.08(+1.79%)
Sep 03, 2009
4.402
4.442
4.206
4.402
153,681
+0.01(+0.18%)
Sep 02, 2009
4.410
4.426
4.198
4.395
244,032
-0.02(-0.53%)
Sep 01, 2009
4.430
4.568
4.332
4.418
606,751
+0.01(+0.18%)
Aug 31, 2009
4.521
4.521
4.395
4.410
357,926
-0.13(-2.78%)
Aug 28, 2009
4.647
4.702
4.434
4.536
294,388
-0.09(-1.87%)
Aug 27, 2009
4.615
4.741
4.489
4.623
356,697
-0.04(-0.84%)
Aug 26, 2009
4.639
4.694
4.489
4.662
343,484
+0.03(+0.68%)
Aug 25, 2009
4.355
4.725
4.347
4.631
569,763
+0.29(+6.71%)
Aug 24, 2009
4.442
4.450
4.127
4.339
523,001
-0.05(-1.08%)
Aug 21, 2009
4.355
4.528
4.253
4.387
867,236
+0.16(+3.72%)
Aug 20, 2009
4.080
4.379
4.080
4.229
1,185,554
+0.08(+1.90%)
Aug 19, 2009
4.135
4.245
3.867
4.150
826,688
+0.00(+0.00%)
Aug 18, 2009
3.709
4.253
3.662
4.150
812,448
+0.50(+13.82%)
Aug 17, 2009
3.654
3.780
3.544
3.646
457,385
-0.10(-2.73%)
Aug 14, 2009
3.780
3.875
3.623
3.749
358,618
-0.03(-0.83%)
Aug 13, 2009
3.694
3.835
3.690
3.780
351,378
+0.09(+2.56%)
Aug 12, 2009
3.717
3.804
3.670
3.686
450,048
-0.03(-0.85%)
Aug 11, 2009
3.859
3.890
3.654
3.717
202,425
-0.15(-3.87%)
Aug 10, 2009
3.827
3.946
3.591
3.867
753,370
+0.06(+1.66%)
Aug 07, 2009
3.568
3.985
3.497
3.804
941,965
+0.30(+8.54%)
Aug 06, 2009
3.497
3.646
3.355
3.505
821,254
+0.02(+0.68%)
Aug 05, 2009
3.418
3.575
3.292
3.481
653,857
+0.08(+2.31%)
Aug 04, 2009
3.544
3.710
3.095
3.402
1,174,471
-0.12(-3.36%)
Aug 03, 2009
3.418
3.654
3.386
3.520
984,953
+0.08(+2.29%)
Jul 31, 2009
3.646
3.796
3.442
3.442
1,033,402
-0.21(-5.82%)
Jul 30, 2009
3.631
3.859
3.591
3.654
872,203
+0.07(+1.98%)
Jul 29, 2009
3.583
3.725
3.560
3.583
600,615
-0.05(-1.30%)
Jul 28, 2009
3.402
3.669
3.371
3.631
968,567
+0.14(+4.06%)
Jul 27, 2009
3.347
3.898
3.182
3.489
1,780,369
+0.60(+20.71%)
Jul 24, 2009
2.914
3.008
2.670
2.890
819,912
-0.13(-4.43%)
Jul 23, 2009
2.394
3.119
2.347
3.024
1,063,043
+0.63(+26.32%)
Jul 22, 2009
2.426
2.426
2.276
2.394
147,495
-0.05(-1.94%)
Jul 21, 2009
2.473
2.497
2.268
2.441
298,086
-0.02(-0.96%)
Jul 20, 2009
2.252
2.473
2.229
2.465
383,855
+0.23(+10.21%)
Jul 17, 2009
2.331
2.331
2.189
2.237
381,975
-0.09(-3.73%)
Jul 16, 2009
2.166
2.339
2.087
2.323
283,510
+0.14(+6.50%)
Jul 15, 2009
1.969
2.268
1.929
2.182
553,029
+0.24(+12.60%)
Jul 14, 2009
1.890
1.992
1.890
1.937
273,253
+0.06(+3.36%)
Jul 13, 2009
1.811
1.906
1.796
1.874
236,198
-0.04(-2.06%)
Jul 10, 2009
1.945
2.016
1.906
1.914
220,184
-0.05(-2.41%)
Jul 09, 2009
2.032
2.079
1.937
1.961
199,098
-0.06(-2.73%)
Jul 08, 2009
2.182
2.229
1.961
2.016
268,859
-0.02(-0.78%)
Jul 07, 2009
2.103
2.276
2.008
2.032
420,921
-0.07(-3.37%)
Jul 06, 2009
2.205
2.378
2.024
2.103
386,301
-0.10(-4.64%)
Jul 02, 2009
2.284
2.355
2.205
2.205
349,143
-0.17(-7.28%)
Jul 01, 2009
2.252
2.410
2.252
2.378
329,885
+0.16(+7.09%)
Jun 30, 2009
2.371
2.418
2.126
2.221
785,593
-0.14(-6.00%)
Jun 29, 2009
2.520
2.570
2.221
2.363
370,219
-0.21(-8.26%)
Jun 26, 2009
2.237
2.623
2.182
2.575
1,077,009
+0.34(+15.14%)
Jun 25, 2009
2.174
2.252
2.166
2.237
583,455
+0.07(+3.27%)
Jun 24, 2009
2.300
2.378
2.087
2.166
573,039
-0.11(-4.84%)
Jun 23, 2009
2.245
2.473
2.134
2.276
303,594
+0.04(+1.76%)
Jun 22, 2009
2.504
2.512
2.237
2.237
399,586
-0.32(-12.62%)
Jun 19, 2009
2.449
2.575
2.441
2.560
616,006
+0.12(+4.84%)
Jun 18, 2009
2.465
2.465
2.252
2.441
234,245
-0.03(-1.27%)
Jun 17, 2009
2.497
2.615
2.245
2.473
339,367
+0.00(+0.00%)
Jun 16, 2009
2.520
2.662
2.378
2.473
532,563
-0.02(-0.63%)
Jun 15, 2009
2.717
2.725
2.402
2.489
490,594
-0.23(-8.41%)
Jun 12, 2009
2.646
2.717
2.567
2.717
234,418
+0.07(+2.68%)
Jun 11, 2009
2.686
2.709
2.583
2.646
235,845
-0.02(-0.59%)
Jun 10, 2009
2.623
2.717
2.567
2.662
372,719
+0.07(+2.74%)
Jun 09, 2009
2.560
2.603
2.528
2.591
193,072
+0.05(+1.86%)
Jun 08, 2009
2.591
2.654
2.520
2.544
475,436
-0.21(-7.71%)
Jun 05, 2009
2.686
2.827
2.686
2.756
277,996
+0.10(+3.86%)
Jun 04, 2009
2.504
2.693
2.386
2.654
268,010
+0.13(+4.98%)
Jun 03, 2009
2.654
2.662
2.457
2.528
212,937
-0.15(-5.59%)
Jun 02, 2009
2.678
2.843
2.583
2.678
419,720
-0.02(-0.87%)
Jun 01, 2009
2.394
2.717
2.394
2.701
454,707
+0.38(+16.27%)
May 29, 2009
2.315
2.426
2.229
2.323
354,149
+0.01(+0.34%)
May 28, 2009
2.339
2.489
2.175
2.315
653,858
-0.04(-1.67%)
May 27, 2009
2.292
2.473
2.292
2.355
309,194
+0.06(+2.75%)
May 26, 2009
2.119
2.371
2.103
2.292
321,790
+0.16(+7.38%)
May 22, 2009
2.205
2.276
2.087
2.134
275,162
-0.06(-2.52%)
May 21, 2009
2.292
2.394
2.126
2.189
310,376
-0.13(-5.44%)
May 20, 2009
2.410
2.756
2.284
2.315
373,675
-0.09(-3.61%)
May 19, 2009
2.441
2.465
2.252
2.402
329,741
-0.09(-3.48%)
May 18, 2009
2.063
2.536
2.063
2.489
455,140
+0.46(+22.48%)
May 15, 2009
2.221
2.378
1.969
2.032
467,181
-0.19(-8.51%)
May 14, 2009
2.024
2.497
1.866
2.221
400,148
+0.20(+9.73%)
May 13, 2009
2.308
2.410
2.008
2.024
323,966
-0.37(-15.46%)
May 12, 2009
2.567
2.607
2.323
2.394
685,203
-0.17(-6.46%)
May 11, 2009
2.457
2.599
2.292
2.560
254,089
+0.06(+2.52%)
May 08, 2009
2.536
2.812
2.473
2.497
600,783
+0.01(+0.32%)
May 07, 2009
2.607
2.733
2.473
2.489
410,134
-0.12(-4.53%)
May 06, 2009
2.835
2.835
2.166
2.607
1,200,831
-0.23(-8.06%)
May 05, 2009
2.150
2.985
2.087
2.835
1,376,471
+0.72(+33.83%)
May 04, 2009
1.756
2.134
1.756
2.119
482,764
+0.35(+20.09%)
May 01, 2009
1.646
1.835
1.583
1.764
471,308
+0.12(+7.18%)
Apr 30, 2009
1.630
1.843
1.630
1.646
545,863
+0.02(+1.46%)
Apr 29, 2009
1.607
1.638
1.457
1.622
396,833
+0.06(+3.52%)
Apr 28, 2009
1.402
1.599
1.378
1.567
246,758
+0.13(+8.74%)
Apr 27, 2009
1.709
1.709
1.418
1.441
402,168
-0.31(-17.57%)
Apr 24, 2009
1.725
1.803
1.607
1.748
574,463
+0.05(+2.78%)
Apr 23, 2009
1.614
1.811
1.418
1.701
738,957
+0.09(+5.37%)
Apr 22, 2009
1.103
1.733
1.047
1.614
1,041,322
+0.50(+44.37%)
Apr 21, 2009
0.9766
1.118
0.9766
1.118
230,969
+0.14(+14.52%)
Apr 20, 2009
1.047
1.079
0.9687
0.9766
299,384
-0.06(-6.06%)
Apr 17, 2009
1.040
1.040
0.9608
1.040
272,856
+0.01(+0.76%)
Apr 16, 2009
0.9529
1.033
0.9451
1.032
236,835
+0.09(+9.17%)
Apr 15, 2009
0.9057
0.9923
0.9057
0.9451
385,882
+0.05(+5.26%)
Apr 14, 2009
0.9844
1.000
0.8899
0.8978
512,960
-0.12(-11.63%)
Apr 13, 2009
0.9844
1.032
0.9687
1.016
238,769
+0.02(+1.57%)
Apr 09, 2009
1.032
1.047
0.9766
1.000
469,826
+0.04(+4.10%)
Apr 08, 2009
0.8899
1.142
0.8899
0.9608
600,175
+0.08(+8.93%)
Apr 07, 2009
0.9372
0.9766
0.7639
0.8821
707,147
-0.06(-6.67%)
Apr 06, 2009
1.189
1.189
0.9451
0.9451
776,561
-0.21(-18.37%)
Apr 03, 2009
1.197
1.378
1.063
1.158
511,808
-0.17(-13.02%)
Apr 02, 2009
0.9844
1.339
0.9687
1.331
554,804
+0.39(+40.83%)
Apr 01, 2009
0.7639
0.9451
0.7639
0.9451
296,661
+0.17(+22.45%)
Mar 31, 2009
0.9293
0.9490
0.7718
0.7718
541,395
-0.14(-15.52%)
Mar 30, 2009
0.9451
0.9608
0.8663
0.9136
388,908
-0.13(-12.12%)
Mar 26, 2009
0.9451
1.040
0.9057
1.040
424,126
+0.09(+10.00%)
Mar 25, 2009
0.9214
0.9687
0.8899
0.9451
320,245
+0.03(+3.45%)
Mar 24, 2009
0.9608
1.024
0.9136
0.9136
279,125
-0.09(-9.37%)
Mar 23, 2009
1.004
1.016
0.9844
1.008
335,595
+0.01(+0.79%)
Mar 20, 2009
0.9844
1.197
0.9372
1.000
849,730
+0.02(+2.42%)
Mar 19, 2009
1.103
1.103
0.9451
0.9766
192,046
-0.11(-10.15%)
Mar 18, 2009
0.9844
1.142
0.9766
1.087
275,328
+0.10(+10.40%)
Mar 17, 2009
0.9529
1.000
0.8742
0.9844
262,236
+0.04(+4.17%)
Mar 16, 2009
0.9608
0.9766
0.9293
0.9451
177,318
-0.02(-1.64%)
Mar 13, 2009
1.008
1.008
0.9214
0.9608
0
-0.01(-0.81%)
Mar 12, 2009
0.9844
1.032
0.9214
0.9687
453,761
-0.02(-1.60%)
Mar 11, 2009
1.055
1.252
0.9451
0.9844
236,274
-0.11(-10.07%)
Mar 10, 2009
0.9844
1.284
0.9844
1.095
372,679
+0.13(+13.01%)
Mar 09, 2009
0.8584
1.024
0.8584
0.9687
350,155
+0.10(+11.82%)
Mar 06, 2009
0.9529
0.9766
0.8191
0.8663
0
-0.08(-8.33%)
Mar 05, 2009
1.047
1.103
0.9451
0.9451
111,396
-0.12(-11.11%)
Mar 04, 2009
0.9451
1.103
0.9372
1.063
303,326
-0.13(-11.18%)
Mar 02, 2009
0.7875
1.292
0.7797
1.197
683,729
+0.45(+60.00%)
Feb 27, 2009
0.5670
0.9608
0.5434
0.7482
885,785
+0.22(+41.79%)
Feb 26, 2009
0.7245
0.7482
0.5277
0.5277
722,380
-0.18(-25.56%)
Feb 25, 2009
0.8821
0.8821
0.6930
0.7088
333,820
-0.15(-17.43%)
Feb 24, 2009
0.8033
0.9057
0.7875
0.8584
280,553
+0.09(+12.37%)
Feb 23, 2009
0.9057
0.9057
0.7639
0.7639
263,086
-0.05(-5.83%)
Feb 20, 2009
0.9057
0.9372
0.8033
0.8112
165,529
-0.11(-11.97%)
Feb 19, 2009
1.063
1.087
0.9057
0.9214
142,305
-0.13(-12.69%)
Feb 18, 2009
1.118
1.118
1.032
1.055
146,982
-0.05(-4.29%)
Feb 17, 2009
1.433
1.457
1.103
1.103
411,320
-0.39(-25.93%)
Feb 13, 2009
1.339
1.567
1.331
1.488
256,998
+0.16(+11.83%)
Feb 12, 2009
1.394
1.394
1.268
1.331
98,518
-0.09(-6.11%)
Feb 11, 2009
1.362
1.473
1.362
1.418
135,742
+0.06(+4.05%)
Feb 10, 2009
1.544
1.591
1.362
1.362
205,534
-0.19(-12.18%)
Feb 09, 2009
1.559
1.591
1.504
1.551
118,877
-0.01(-0.51%)
Feb 06, 2009
1.418
1.575
1.418
1.559
273,017
+0.13(+9.39%)
Feb 05, 2009
1.362
1.559
1.134
1.425
404,762
+0.05(+3.43%)
Feb 04, 2009
1.662
1.670
1.331
1.378
283,077
-0.28(-16.67%)
Feb 03, 2009
1.512
1.709
1.362
1.654
411,328
+0.15(+9.95%)
Feb 02, 2009
1.473
1.532
1.465
1.504
256,002
-0.01(-0.52%)
Jan 30, 2009
1.544
1.544
1.339
1.512
0
+0.00(+0.00%)
Jan 29, 2009
1.292
1.575
1.268
1.512
391,052
+0.21(+16.36%)
Jan 28, 2009
1.410
1.418
1.229
1.299
359,018
-0.09(-6.25%)
Jan 27, 2009
1.394
1.425
1.378
1.386
148,424
-0.01(-0.56%)
Jan 26, 2009
1.418
1.441
1.378
1.394
229,877
-0.02(-1.12%)
Jan 23, 2009
1.544
1.544
1.331
1.410
438,388
-0.17(-10.95%)
Jan 22, 2009
1.717
1.827
1.528
1.583
345,942
-0.17(-9.87%)
Jan 21, 2009
1.929
2.000
1.457
1.756
954,992
-0.14(-7.47%)
Jan 20, 2009
2.245
2.276
1.866
1.898
459,139
-0.42(-18.03%)
Jan 16, 2009
2.591
2.638
2.237
2.315
532,857
-0.26(-10.09%)
Jan 15, 2009
2.709
2.709
2.205
2.575
971,558
-0.11(-4.11%)
Jan 14, 2009
2.756
2.780
2.465
2.686
351,415
-0.13(-4.48%)
Jan 13, 2009
2.686
2.953
2.575
2.812
374,281
+0.13(+5.00%)
Jan 12, 2009
3.111
3.111
2.441
2.678
453,531
-0.43(-13.71%)
Jan 09, 2009
3.623
3.646
3.103
3.103
415,350
-0.54(-14.90%)
Jan 08, 2009
3.150
3.662
2.804
3.646
713,628
+0.36(+11.03%)
Jan 07, 2009
3.520
3.701
3.192
3.284
702,943
-0.26(-7.33%)
Jan 06, 2009
3.095
3.772
3.087
3.544
593,102
+0.46(+14.80%)
Jan 05, 2009
2.985
3.111
2.678
3.087
710,955
+0.08(+2.62%)
Jan 02, 2009
2.701
3.056
2.449
3.008
0
+0.29(+10.72%)
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.