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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.19
-0.05 (-0.44%)
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 (%)
Apr 30, 2009
1.781
1.865
1.772
1.772
37,528
-0.05(-2.56%)
Apr 29, 2009
1.809
1.856
1.809
1.819
65,621
+0.03(+1.56%)
Apr 28, 2009
1.809
1.809
1.772
1.791
12,877
-0.03(-1.79%)
Apr 27, 2009
1.865
1.865
1.819
1.823
12,598
-0.04(-2.25%)
Apr 24, 2009
1.856
1.903
1.833
1.865
66,402
+0.04(+2.30%)
Apr 23, 2009
1.814
1.958
1.814
1.823
160,504
+0.04(+2.09%)
Apr 22, 2009
1.697
1.828
1.697
1.786
67,787
-0.01(-0.78%)
Apr 21, 2009
1.781
1.828
1.739
1.800
20,587
+0.07(+4.04%)
Apr 20, 2009
1.847
1.861
1.702
1.730
144,191
-0.13(-7.02%)
Apr 17, 2009
1.884
1.907
1.800
1.861
47,539
-0.05(-2.68%)
Apr 16, 2009
1.879
1.958
1.819
1.912
21,659
+0.00(+0.00%)
Apr 15, 2009
1.823
1.912
1.823
1.912
39,458
+0.06(+3.34%)
Apr 14, 2009
1.842
1.884
1.819
1.850
73,185
+0.01(+0.45%)
Apr 13, 2009
1.842
1.842
1.777
1.842
45,182
+0.02(+1.28%)
Apr 09, 2009
1.795
1.842
1.735
1.819
19,883
+0.07(+4.28%)
Apr 08, 2009
1.739
1.744
1.665
1.744
187,306
+0.00(+0.27%)
Apr 07, 2009
1.632
1.749
1.632
1.739
22,731
+0.03(+1.83%)
Apr 06, 2009
1.749
1.749
1.637
1.708
19,924
-0.08(-4.61%)
Apr 03, 2009
1.749
1.837
1.749
1.791
32,191
+0.05(+2.67%)
Apr 02, 2009
1.660
1.772
1.660
1.744
41,174
+0.09(+5.65%)
Apr 01, 2009
1.805
1.912
1.520
1.651
173,395
-0.18(-9.92%)
Mar 31, 2009
1.819
1.837
1.795
1.833
24,734
+0.01(+0.77%)
Mar 30, 2009
1.749
1.819
1.749
1.819
90,935
+0.00(+0.26%)
Mar 26, 2009
1.725
1.819
1.697
1.814
19,469
+0.09(+5.14%)
Mar 25, 2009
1.688
1.725
1.651
1.725
34,730
-0.01(-0.53%)
Mar 24, 2009
1.655
1.735
1.655
1.734
7,291
-0.00(-0.28%)
Mar 23, 2009
1.711
1.739
1.707
1.739
34,198
+0.06(+3.61%)
Mar 20, 2009
1.665
1.721
1.613
1.679
19,562
+0.04(+2.56%)
Mar 19, 2009
1.711
1.865
1.576
1.637
72,777
-0.10(-5.64%)
Mar 18, 2009
1.758
1.758
1.711
1.735
8,363
-0.07(-3.63%)
Mar 17, 2009
1.763
1.847
1.735
1.800
55,538
-0.01(-0.77%)
Mar 16, 2009
1.865
1.865
1.772
1.814
50,329
-0.06(-2.99%)
Mar 13, 2009
1.679
2.145
1.641
1.870
0
+0.12(+6.65%)
Mar 12, 2009
1.609
1.758
1.609
1.753
51,337
+0.12(+7.43%)
Mar 11, 2009
1.557
1.651
1.525
1.632
91,016
+0.12(+7.69%)
Mar 10, 2009
1.492
1.604
1.483
1.516
376,599
+0.02(+1.56%)
Mar 09, 2009
1.469
1.492
1.385
1.492
22,259
-0.00(-0.31%)
Mar 06, 2009
1.455
1.502
1.422
1.497
0
+0.03(+1.71%)
Mar 05, 2009
1.464
1.492
1.404
1.472
33,683
+0.02(+1.15%)
Mar 04, 2009
1.310
1.539
1.310
1.455
54,170
+0.05(+3.65%)
Mar 02, 2009
1.424
1.441
1.399
1.404
56,614
-0.05(-3.53%)
Feb 27, 2009
1.478
1.511
1.444
1.455
0
-0.06(-4.00%)
Feb 26, 2009
1.581
1.585
1.514
1.516
38,575
-0.06(-3.56%)
Feb 25, 2009
1.548
1.571
1.516
1.571
13,516
+0.02(+1.51%)
Feb 24, 2009
1.492
1.567
1.492
1.548
18,657
+0.08(+5.39%)
Feb 23, 2009
1.483
1.520
1.469
1.469
19,761
-0.00(-0.31%)
Feb 20, 2009
1.446
1.530
1.427
1.474
0
-0.01(-0.94%)
Feb 19, 2009
1.492
1.511
1.446
1.488
78,655
-0.04(-2.84%)
Feb 18, 2009
1.492
1.543
1.460
1.531
101,760
+0.02(+1.02%)
Feb 17, 2009
1.516
1.571
1.492
1.516
10,936
-0.06(-3.85%)
Feb 13, 2009
1.413
1.581
1.413
1.576
0
+0.10(+6.60%)
Feb 12, 2009
1.478
1.506
1.446
1.479
1,127,576
-0.01(-0.92%)
Feb 11, 2009
1.571
1.585
1.483
1.492
74,568
-0.08(-5.04%)
Feb 10, 2009
1.581
1.632
1.557
1.571
52,218
+0.01(+0.60%)
Feb 09, 2009
1.567
1.632
1.539
1.562
167,011
-0.07(-4.29%)
Feb 06, 2009
1.646
1.716
1.567
1.632
0
+0.00(+0.00%)
Feb 05, 2009
1.576
1.641
1.474
1.632
100,062
-0.02(-0.96%)
Feb 04, 2009
1.655
1.739
1.595
1.648
61,332
+0.02(+0.97%)
Feb 03, 2009
1.651
1.655
1.530
1.632
58,115
-0.02(-1.41%)
Feb 02, 2009
1.609
1.707
1.585
1.655
51,785
+0.00(+0.00%)
Jan 30, 2009
1.590
1.688
1.562
1.655
0
+0.09(+5.97%)
Jan 29, 2009
1.697
1.749
1.562
1.562
36,027
-0.21(-12.07%)
Jan 28, 2009
1.687
1.823
1.641
1.777
42,042
+0.09(+5.54%)
Jan 27, 2009
1.753
1.753
1.632
1.683
327,250
-0.09(-5.00%)
Jan 26, 2009
1.847
1.865
1.488
1.772
133,602
-0.13(-6.63%)
Jan 23, 2009
1.861
1.912
1.819
1.898
0
-0.06(-3.10%)
Jan 22, 2009
1.903
2.094
1.903
1.958
49,685
+0.02(+1.20%)
Jan 21, 2009
1.819
2.024
1.795
1.935
91,141
+0.14(+7.51%)
Jan 20, 2009
1.865
1.879
1.800
1.800
38,742
-0.00(-0.26%)
Jan 16, 2009
1.889
1.935
1.805
1.805
0
-0.08(-4.44%)
Jan 15, 2009
1.865
1.889
1.842
1.889
12,223
+0.07(+3.58%)
Jan 14, 2009
1.856
1.856
1.805
1.823
38,978
-0.04(-2.25%)
Jan 13, 2009
1.958
1.986
1.849
1.865
57,232
-0.12(-5.88%)
Jan 12, 2009
1.968
2.028
1.945
1.982
39,887
+0.05(+2.41%)
Jan 09, 2009
1.982
2.094
1.935
1.935
95,955
-0.07(-3.49%)
Jan 08, 2009
1.996
2.038
1.986
2.005
19,300
-0.04(-1.83%)
Jan 07, 2009
2.136
2.173
1.986
2.042
30,589
-0.07(-3.31%)
Jan 06, 2009
2.028
2.187
2.010
2.112
38,899
+0.06(+2.95%)
Jan 05, 2009
2.014
2.075
2.005
2.052
162,544
-0.04(-1.79%)
Jan 02, 2009
1.940
2.098
1.940
2.089
0
+0.07(+3.49%)
Jan 01, 2009
1.949
2.052
1.913
2.019
0
+0.00(+0.00%)
Dec 31, 2008
1.949
2.052
1.913
2.019
53,367
+0.06(+3.07%)
Dec 30, 2008
1.889
2.000
1.865
1.958
58,894
+0.07(+3.70%)
Dec 29, 2008
1.893
1.954
1.865
1.889
65,143
-0.11(-5.37%)
Dec 26, 2008
2.318
2.318
1.958
1.996
0
-0.01(-0.46%)
Dec 24, 2008
2.028
2.028
1.935
2.005
52,154
-0.02(-1.15%)
Dec 23, 2008
2.052
2.075
1.865
2.028
140,548
-0.01(-0.68%)
Dec 22, 2008
2.066
2.145
1.986
2.042
254,255
-0.01(-0.68%)
Dec 19, 2008
1.599
2.094
1.520
2.056
280,611
+0.12(+6.27%)
Dec 18, 2008
1.888
1.982
1.772
1.935
243,668
+0.04(+2.22%)
Dec 17, 2008
1.847
1.926
1.823
1.893
574,146
+0.06(+3.52%)
Dec 16, 2008
1.632
1.843
1.576
1.829
902,550
+0.26(+16.73%)
Dec 15, 2008
1.464
1.595
1.343
1.567
1,058,830
+0.09(+5.99%)
Dec 12, 2008
1.539
1.539
1.422
1.478
0
-0.04(-2.46%)
Dec 11, 2008
1.641
1.641
1.513
1.516
337,072
-0.07(-4.41%)
Dec 10, 2008
1.539
1.613
1.446
1.585
352,619
+0.09(+5.67%)
Dec 09, 2008
1.436
1.553
1.436
1.500
170,011
+0.06(+4.46%)
Dec 08, 2008
1.436
1.557
1.436
1.436
184,383
-0.03(-2.22%)
Dec 05, 2008
1.548
1.553
1.455
1.469
0
-0.08(-5.12%)
Dec 04, 2008
1.520
1.585
1.516
1.548
34,781
+0.04(+2.79%)
Dec 03, 2008
1.464
1.539
1.460
1.506
63,858
+0.01(+0.94%)
Dec 02, 2008
1.585
1.595
1.492
1.492
55,619
-0.10(-6.16%)
Dec 01, 2008
1.637
1.651
1.553
1.590
64,120
-0.15(-8.82%)
Nov 28, 2008
1.562
1.842
1.548
1.744
113,291
+0.21(+13.68%)
Nov 26, 2008
1.469
1.548
1.436
1.534
160,178
+0.05(+3.13%)
Nov 25, 2008
1.562
1.585
1.427
1.488
98,042
-0.03(-1.85%)
Nov 24, 2008
1.455
1.576
1.450
1.516
86,764
+0.05(+3.17%)
Nov 21, 2008
1.539
1.539
1.464
1.469
40,316
-0.07(-4.83%)
Nov 20, 2008
1.679
1.679
1.432
1.543
222,688
-0.15(-8.81%)
Nov 19, 2008
1.669
1.725
1.669
1.693
150,479
+0.00(+0.00%)
Nov 18, 2008
1.669
1.702
1.669
1.693
64,204
-0.00(-0.28%)
Nov 17, 2008
1.697
1.735
1.669
1.697
79,927
+0.02(+1.11%)
Nov 14, 2008
1.758
1.777
1.665
1.679
0
-0.11(-6.01%)
Nov 13, 2008
1.669
1.851
1.599
1.786
116,081
+0.09(+5.22%)
Nov 12, 2008
1.819
1.865
1.646
1.697
123,319
-0.15(-8.08%)
Nov 11, 2008
1.958
1.958
1.753
1.847
171,559
-0.02(-1.00%)
Nov 10, 2008
2.192
2.280
1.865
1.865
1,097,472
-0.37(-16.67%)
Nov 07, 2008
2.028
2.238
2.028
2.238
0
+0.21(+10.34%)
Nov 06, 2008
1.889
2.028
1.889
2.028
204,256
+0.08(+4.07%)
Nov 05, 2008
1.991
2.035
1.949
1.949
257,775
-0.01(-0.71%)
Nov 04, 2008
1.958
1.982
1.725
1.963
253,320
+0.25(+14.40%)
Nov 03, 2008
1.688
1.749
1.688
1.716
140,854
+0.04(+2.51%)
Oct 31, 2008
1.800
1.800
1.632
1.674
0
-0.10(-5.53%)
Oct 30, 2008
1.753
1.861
1.655
1.772
374,195
+0.02(+1.06%)
Oct 29, 2008
1.693
1.907
1.657
1.753
1,073,925
-0.11(-5.76%)
Oct 28, 2008
2.019
2.098
1.767
1.861
616,761
-0.15(-7.64%)
Oct 27, 2008
1.958
2.024
1.805
2.014
620,776
-0.02(-0.92%)
Oct 24, 2008
1.870
2.131
1.870
2.033
0
-0.11(-5.22%)
Oct 23, 2008
2.014
2.145
1.562
2.145
2,474,301
+0.13(+6.48%)
Oct 22, 2008
2.262
2.262
1.786
2.014
2,714,213
-0.32(-13.60%)
Oct 21, 2008
2.817
2.817
2.206
2.332
280,058
-0.46(-16.53%)
Oct 20, 2008
2.779
2.793
2.593
2.793
289,543
+0.09(+3.28%)
Oct 17, 2008
2.751
2.807
2.565
2.705
0
-0.05(-1.86%)
Oct 16, 2008
2.938
2.970
2.709
2.756
457,567
-0.18(-6.19%)
Oct 15, 2008
3.124
3.124
2.560
2.938
293,819
-0.23(-7.35%)
Oct 14, 2008
3.563
3.563
2.984
3.171
267,300
-0.09(-2.86%)
Oct 13, 2008
2.849
3.264
2.849
3.264
436,210
+0.41(+14.38%)
Oct 10, 2008
2.588
2.891
2.332
2.854
0
+0.27(+10.27%)
Oct 09, 2008
2.905
2.984
2.569
2.588
96,502
-0.21(-7.50%)
Oct 08, 2008
2.709
3.143
2.565
2.798
1,657,014
-0.14(-4.76%)
Oct 07, 2008
2.933
3.045
2.835
2.938
683,230
-0.04(-1.25%)
Oct 06, 2008
3.162
3.162
2.835
2.975
415,251
-0.30(-9.25%)
Oct 03, 2008
3.273
3.404
3.264
3.278
0
+0.01(+0.43%)
Oct 02, 2008
3.306
3.306
3.255
3.264
255,917
-0.05(-1.55%)
Oct 01, 2008
3.460
3.460
3.264
3.315
137,631
-0.07(-2.20%)
Sep 30, 2008
3.665
3.665
3.348
3.390
105,080
-0.09(-2.68%)
Sep 29, 2008
3.581
3.609
3.404
3.483
170,965
-0.19(-5.20%)
Sep 26, 2008
3.842
3.842
3.591
3.675
0
-0.30(-7.62%)
Sep 25, 2008
3.730
3.978
3.726
3.978
146,059
+0.27(+7.30%)
Sep 24, 2008
3.754
3.800
3.661
3.707
264,824
-0.04(-1.00%)
Sep 23, 2008
3.805
3.810
3.707
3.744
380,182
-0.06(-1.47%)
Sep 22, 2008
3.786
3.866
3.605
3.800
156,880
-0.05(-1.21%)
Sep 19, 2008
3.031
3.885
2.994
3.847
0
+0.51(+15.22%)
Sep 18, 2008
4.187
4.187
3.218
3.339
1,637,621
-0.20(-5.54%)
Sep 17, 2008
3.656
3.684
3.497
3.535
266,093
-0.19(-5.01%)
Sep 16, 2008
3.730
3.768
3.665
3.721
112,382
-0.01(-0.25%)
Sep 15, 2008
3.777
3.880
3.721
3.730
254,832
-0.21(-5.33%)
Sep 12, 2008
3.852
3.964
3.852
3.940
0
+0.00(+0.12%)
Sep 11, 2008
4.043
4.043
3.819
3.936
121,342
-0.10(-2.54%)
Sep 10, 2008
4.136
4.136
3.791
4.038
259,447
+0.26(+6.78%)
Sep 09, 2008
3.772
3.912
3.730
3.782
358,203
-0.01(-0.37%)
Sep 08, 2008
3.763
3.880
3.712
3.796
225,118
+0.08(+2.13%)
Sep 05, 2008
3.814
3.898
3.595
3.716
0
-0.15(-3.86%)
Sep 04, 2008
3.978
4.029
3.847
3.866
164,206
-0.16(-3.94%)
Sep 03, 2008
4.029
4.090
4.006
4.024
164,536
-0.07(-1.60%)
Sep 02, 2008
4.290
4.290
4.057
4.090
225,579
-0.17(-3.94%)
Aug 29, 2008
4.197
4.290
4.175
4.257
0
+0.09(+2.13%)
Aug 28, 2008
4.197
4.262
4.150
4.169
179,786
-0.05(-1.22%)
Aug 27, 2008
4.094
4.243
4.071
4.220
116,658
+0.15(+3.67%)
Aug 26, 2008
3.964
4.201
3.964
4.071
404,184
-0.13(-3.11%)
Aug 25, 2008
4.183
4.243
4.183
4.201
69,230
-0.06(-1.32%)
Aug 22, 2008
4.262
4.346
4.197
4.257
0
+0.06(+1.33%)
Aug 21, 2008
4.173
4.262
4.085
4.201
490,365
+0.06(+1.46%)
Aug 20, 2008
4.211
4.234
4.127
4.141
241,116
-0.04(-0.89%)
Aug 19, 2008
4.281
4.313
4.178
4.178
1,498,778
-0.14(-3.34%)
Aug 18, 2008
4.547
4.547
4.239
4.323
149,124
-0.11(-2.42%)
Aug 15, 2008
4.514
4.570
4.337
4.430
0
-0.09(-2.06%)
Aug 14, 2008
4.537
4.598
4.477
4.523
312,629
-0.05(-1.12%)
Aug 13, 2008
4.663
4.663
4.523
4.574
157,742
-0.09(-1.90%)
Aug 12, 2008
4.668
4.728
4.630
4.663
200,422
-0.02(-0.50%)
Aug 11, 2008
4.808
4.808
4.672
4.686
309,354
-0.06(-1.28%)
Aug 08, 2008
4.714
4.761
4.663
4.747
153,164
+0.03(+0.69%)
Aug 07, 2008
4.854
4.873
4.714
4.714
333,615
-0.16(-3.25%)
Aug 06, 2008
4.878
4.915
4.826
4.873
257,597
-0.05(-0.95%)
Aug 05, 2008
4.952
5.017
4.780
4.920
367,849
-0.05(-1.03%)
Aug 04, 2008
5.083
5.162
4.943
4.971
337,170
-0.07(-1.30%)
Aug 01, 2008
5.036
5.101
5.013
5.036
187,585
-0.05(-0.92%)
Jul 31, 2008
5.069
5.185
5.013
5.083
168,480
+0.00(+0.00%)
Jul 30, 2008
5.097
5.111
5.073
5.083
72,709
-0.04(-0.82%)
Jul 29, 2008
5.125
5.129
5.045
5.125
131,899
+0.04(+0.83%)
Jul 28, 2008
5.106
5.218
5.013
5.083
371,699
-0.10(-1.89%)
Jul 25, 2008
5.162
5.302
5.129
5.181
123,990
+0.02(+0.36%)
Jul 24, 2008
5.255
5.255
5.036
5.162
367,528
-0.07(-1.42%)
Jul 23, 2008
5.591
5.591
5.176
5.237
282,992
-0.36(-6.42%)
Jul 22, 2008
5.302
5.596
5.129
5.596
210,782
+0.33(+6.19%)
Jul 21, 2008
4.621
5.577
4.621
5.269
154,388
+0.17(+3.39%)
Jul 18, 2008
5.209
5.209
4.971
5.097
173,560
-0.11(-2.15%)
Jul 17, 2008
5.129
5.391
5.059
5.209
180,317
+0.27(+5.38%)
Jul 16, 2008
4.896
4.943
4.766
4.943
297,804
+0.09(+1.83%)
Jul 15, 2008
4.831
4.920
4.728
4.854
331,489
-0.02(-0.48%)
Jul 14, 2008
4.854
5.017
4.784
4.878
219,274
+0.03(+0.58%)
Jul 11, 2008
4.896
4.924
4.812
4.850
435,590
-0.07(-1.52%)
Jul 10, 2008
4.812
5.008
4.812
4.924
340,372
+0.07(+1.34%)
Jul 09, 2008
4.924
5.083
4.854
4.859
235,716
-0.18(-3.52%)
Jul 08, 2008
4.896
5.064
4.887
5.036
100,188
+0.14(+2.86%)
Jul 07, 2008
4.887
5.017
4.887
4.896
248,088
-0.02(-0.47%)
Jul 04, 2008
5.022
5.036
4.873
4.920
95,412
+0.00(+0.00%)
Jul 03, 2008
5.022
5.036
4.873
4.920
95,412
-0.10(-2.04%)
Jul 02, 2008
5.199
5.237
5.013
5.022
169,301
-0.15(-2.89%)
Jul 01, 2008
5.190
5.255
4.971
5.171
182,074
-0.08(-1.60%)
Jun 30, 2008
5.330
5.498
5.255
5.255
217,775
-0.16(-3.01%)
Jun 27, 2008
5.596
5.619
5.386
5.419
210,199
-0.17(-3.09%)
Jun 26, 2008
5.596
5.596
5.414
5.591
354,178
+0.06(+1.10%)
Jun 25, 2008
5.185
6.319
5.185
5.530
2,371,865
+0.31(+5.99%)
Jun 24, 2008
5.339
5.363
5.199
5.218
249,722
-0.08(-1.50%)
Jun 23, 2008
5.269
5.339
5.246
5.297
82,335
-0.04(-0.79%)
Jun 20, 2008
5.488
5.530
5.237
5.339
303,703
-0.24(-4.26%)
Jun 19, 2008
5.591
5.596
5.395
5.577
158,471
-0.02(-0.33%)
Jun 18, 2008
5.400
5.680
5.349
5.596
321,382
+0.20(+3.63%)
Jun 17, 2008
5.498
5.566
5.391
5.400
168,235
-0.15(-2.69%)
Jun 16, 2008
5.680
5.922
5.521
5.549
178,274
-0.25(-4.34%)
Jun 13, 2008
5.684
5.824
5.666
5.801
118,813
+0.09(+1.63%)
Jun 12, 2008
5.754
5.820
5.689
5.708
192,485
+0.02(+0.41%)
Jun 11, 2008
5.959
6.029
5.666
5.684
347,798
-0.28(-4.77%)
Jun 10, 2008
6.081
6.127
5.885
5.969
462,381
-0.18(-2.88%)
Jun 09, 2008
6.314
6.365
6.090
6.146
419,191
-0.11(-1.72%)
Jun 06, 2008
6.267
6.379
6.211
6.253
995,289
-0.25(-3.80%)
Jun 05, 2008
6.258
6.510
6.249
6.500
1,108,617
+0.30(+4.81%)
Jun 04, 2008
6.328
6.360
6.137
6.202
1,039,129
-0.02(-0.37%)
Jun 03, 2008
6.295
6.305
6.095
6.225
586,515
-0.07(-1.11%)
Jun 02, 2008
6.193
6.295
6.146
6.295
131,138
+0.08(+1.28%)
May 30, 2008
6.570
6.570
6.165
6.216
1,018,938
-0.28(-4.38%)
May 29, 2008
6.528
6.575
6.500
6.500
184,124
-0.07(-1.06%)
May 28, 2008
6.570
6.654
6.510
6.570
96,931
-0.04(-0.63%)
May 27, 2008
6.542
6.687
6.542
6.612
148,506
+0.03(+0.42%)
May 26, 2008
6.626
6.747
6.510
6.584
0
+0.00(+0.00%)
May 23, 2008
6.626
6.747
6.510
6.584
173,151
-0.12(-1.74%)
May 22, 2008
6.561
6.757
6.561
6.701
129,313
+0.14(+2.06%)
May 21, 2008
6.547
6.836
6.528
6.566
344,191
-0.01(-0.14%)
May 20, 2008
6.673
6.673
6.556
6.575
92,213
-0.11(-1.67%)
May 19, 2008
6.556
6.757
6.528
6.687
152,956
+0.15(+2.36%)
May 16, 2008
6.552
6.615
6.482
6.533
367,009
+0.01(+0.21%)
May 15, 2008
6.253
6.584
6.239
6.519
1,848,934
+0.19(+3.02%)
May 14, 2008
6.547
6.547
6.319
6.328
295,608
-0.15(-2.37%)
May 13, 2008
6.249
6.808
6.221
6.482
4,808,604
+0.20(+3.19%)
May 12, 2008
6.454
6.465
6.179
6.281
378,658
-0.20(-3.09%)
May 09, 2008
6.500
6.500
6.337
6.482
144,000
-0.01(-0.22%)
May 08, 2008
6.556
6.594
6.342
6.496
238,770
-0.15(-2.25%)
May 07, 2008
6.761
6.761
6.482
6.645
232,124
-0.07(-1.11%)
May 06, 2008
6.505
6.845
6.412
6.720
455,564
+0.30(+4.72%)
May 05, 2008
6.528
6.528
6.388
6.416
200,922
-0.07(-1.15%)
May 02, 2008
6.408
6.496
6.328
6.491
141,363
+0.08(+1.24%)
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.