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
)
47.13
+0.21 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
9.911
9.981
9.981
9.981
9,958,399
+0.01(+0.09%)
Dec 30, 2009
9.876
9.999
9.692
9.972
9,682,605
+0.04(+0.35%)
Dec 29, 2009
9.762
9.990
9.674
9.937
10,526,121
+0.04(+0.35%)
Dec 28, 2009
10.03
10.10
9.744
9.902
15,541,842
-0.42(-4.08%)
Dec 24, 2009
10.40
10.46
10.19
10.32
3,934,624
-0.04(-0.34%)
Dec 23, 2009
10.31
10.49
10.04
10.36
9,949,000
+0.02(+0.17%)
Dec 22, 2009
10.09
10.60
10.09
10.34
20,132,528
+0.35(+3.51%)
Dec 21, 2009
9.823
10.23
9.823
9.990
15,132,715
-0.24(-2.32%)
Dec 18, 2009
10.16
10.23
9.551
10.23
23,610,398
+0.05(+0.52%)
Dec 17, 2009
10.12
10.52
9.981
10.17
13,949,143
+0.39(+4.04%)
Dec 16, 2009
9.683
10.24
9.560
9.779
17,044,928
+0.18(+1.83%)
Dec 15, 2009
9.429
9.771
9.306
9.604
16,728,308
-0.12(-1.26%)
Dec 14, 2009
9.736
9.779
9.551
9.727
24,110,020
-0.14(-1.42%)
Dec 11, 2009
8.709
10.04
8.709
9.867
49,492,764
+1.20(+13.87%)
Dec 10, 2009
8.666
8.788
8.578
8.666
9,842,095
+0.01(+0.10%)
Dec 09, 2009
8.630
8.771
8.455
8.657
10,482,586
-0.01(-0.10%)
Dec 08, 2009
8.780
9.008
8.630
8.666
17,529,418
-0.25(-2.76%)
Dec 07, 2009
8.473
9.051
8.271
8.911
23,317,492
+0.19(+2.21%)
Dec 04, 2009
8.332
8.762
8.245
8.718
24,421,028
+0.49(+5.97%)
Dec 03, 2009
8.113
8.227
7.911
8.227
12,641,617
+0.08(+0.97%)
Dec 02, 2009
7.631
8.157
7.631
8.148
20,702,594
+0.59(+7.77%)
Dec 01, 2009
7.289
7.587
7.192
7.560
13,969,514
+0.38(+5.25%)
Nov 30, 2009
6.903
7.183
6.859
7.183
10,774,123
+0.25(+3.54%)
Nov 27, 2009
6.718
6.955
6.569
6.938
3,590,545
+0.02(+0.25%)
Nov 25, 2009
6.789
6.929
6.710
6.920
7,344,960
+0.20(+3.00%)
Nov 24, 2009
6.754
6.850
6.578
6.718
9,795,677
-0.06(-0.91%)
Nov 23, 2009
6.762
6.850
6.683
6.780
10,320,107
+0.10(+1.44%)
Nov 20, 2009
6.648
6.745
6.543
6.683
8,740,177
+0.03(+0.40%)
Nov 19, 2009
6.718
6.736
6.490
6.657
6,908,890
-0.15(-2.19%)
Nov 18, 2009
6.964
6.999
6.727
6.806
5,950,942
-0.12(-1.77%)
Nov 17, 2009
7.087
7.087
6.876
6.929
4,620,931
-0.08(-1.13%)
Nov 16, 2009
6.938
7.126
6.911
7.008
9,763,324
+0.17(+2.44%)
Nov 13, 2009
6.955
7.008
6.824
6.841
6,273,884
+0.00(+0.00%)
Nov 12, 2009
6.929
7.157
6.832
6.841
9,337,026
-0.11(-1.64%)
Nov 11, 2009
6.876
7.025
6.832
6.955
9,138,638
+0.18(+2.59%)
Nov 10, 2009
6.929
6.929
6.736
6.780
7,443,512
-0.14(-2.03%)
Nov 09, 2009
6.946
7.039
6.780
6.920
9,832,393
+0.09(+1.28%)
Nov 06, 2009
6.394
6.973
6.394
6.832
10,617,692
+0.40(+6.28%)
Nov 05, 2009
6.324
6.473
6.218
6.429
7,476,438
+0.15(+2.37%)
Nov 04, 2009
6.420
6.745
6.271
6.280
11,320,303
-0.05(-0.83%)
Nov 03, 2009
6.096
6.438
6.078
6.333
14,883,815
+0.24(+3.88%)
Nov 02, 2009
6.262
6.403
5.947
6.096
13,211,883
-0.17(-2.66%)
Oct 30, 2009
6.359
6.543
6.069
6.262
11,675,438
-0.19(-2.99%)
Oct 29, 2009
6.420
6.683
6.376
6.455
10,659,054
+0.15(+2.36%)
Oct 28, 2009
6.789
6.789
6.289
6.306
17,046,606
-0.39(-5.89%)
Oct 27, 2009
6.964
6.964
6.631
6.701
13,871,410
-0.13(-1.93%)
Oct 26, 2009
7.227
7.385
6.806
6.832
17,151,592
-0.39(-5.46%)
Oct 23, 2009
7.192
7.236
7.096
7.227
13,026,065
-0.07(-0.96%)
Oct 22, 2009
7.534
7.596
6.780
7.297
26,656,658
-0.01(-0.12%)
Oct 21, 2009
7.911
8.069
7.210
7.306
33,985,740
-0.61(-7.65%)
Oct 20, 2009
7.920
7.938
7.876
7.911
12,538,069
+0.03(+0.33%)
Oct 19, 2009
7.850
7.938
7.736
7.885
16,803,606
-0.04(-0.44%)
Oct 16, 2009
7.885
7.990
7.850
7.920
10,301,322
-0.04(-0.44%)
Oct 15, 2009
7.894
8.060
7.788
7.955
19,002,284
+0.02(+0.22%)
Oct 14, 2009
7.911
8.025
7.876
7.938
10,315,936
+0.13(+1.69%)
Oct 13, 2009
7.806
7.876
7.653
7.806
9,902,405
+0.00(+0.00%)
Oct 12, 2009
7.604
7.837
7.517
7.806
11,332,149
+0.20(+2.65%)
Oct 09, 2009
7.578
7.762
7.473
7.604
6,901,507
+0.04(+0.58%)
Oct 08, 2009
7.324
7.745
7.324
7.560
12,009,817
+0.30(+4.11%)
Oct 07, 2009
7.446
7.481
7.245
7.262
8,292,250
-0.15(-2.01%)
Oct 06, 2009
7.587
7.727
7.289
7.411
10,657,308
+0.01(+0.12%)
Oct 05, 2009
7.332
7.622
7.297
7.403
11,218,318
+0.11(+1.44%)
Oct 02, 2009
6.990
7.446
6.929
7.297
16,734,562
+0.16(+2.21%)
Oct 01, 2009
7.850
7.850
7.096
7.139
15,927,596
-0.72(-9.15%)
Sep 30, 2009
8.052
8.139
7.806
7.859
14,983,953
-0.21(-2.61%)
Sep 29, 2009
8.017
8.157
7.946
8.069
12,896,754
+0.16(+2.00%)
Sep 28, 2009
8.052
8.104
7.867
7.911
12,858,927
-0.03(-0.33%)
Sep 25, 2009
7.929
8.104
7.876
7.938
13,604,777
+0.11(+1.46%)
Sep 24, 2009
7.981
8.104
7.806
7.824
12,063,652
-0.15(-1.87%)
Sep 23, 2009
8.394
8.394
7.762
7.973
15,655,911
-0.36(-4.32%)
Sep 22, 2009
8.402
8.666
8.201
8.332
16,726,890
-0.13(-1.55%)
Sep 21, 2009
7.674
8.508
7.639
8.464
19,435,218
+0.61(+7.70%)
Sep 18, 2009
8.017
8.095
7.596
7.859
16,647,263
-0.54(-6.47%)
Sep 17, 2009
8.473
8.578
7.841
8.402
23,179,170
+0.28(+3.45%)
Sep 16, 2009
8.166
8.630
7.911
8.122
26,786,354
+0.45(+5.83%)
Sep 15, 2009
7.569
8.227
7.569
7.674
31,814,650
+0.13(+1.74%)
Sep 14, 2009
7.096
7.657
6.964
7.543
22,304,222
+0.47(+6.70%)
Sep 11, 2009
7.113
7.473
6.999
7.069
18,026,548
-0.04(-0.49%)
Sep 10, 2009
6.657
7.236
6.657
7.104
34,690,616
+0.68(+10.50%)
Sep 09, 2009
6.376
6.578
6.289
6.429
10,375,016
+0.03(+0.41%)
Sep 08, 2009
6.490
6.578
6.359
6.403
9,702,305
-0.08(-1.22%)
Sep 04, 2009
6.236
6.543
6.236
6.482
9,716,964
+0.20(+3.21%)
Sep 03, 2009
6.034
6.376
6.017
6.280
11,763,218
+0.28(+4.68%)
Sep 02, 2009
5.973
6.122
5.912
5.999
10,829,836
-0.05(-0.87%)
Sep 01, 2009
6.245
6.333
5.920
6.052
18,328,802
-0.28(-4.43%)
Aug 31, 2009
6.280
6.394
6.210
6.333
9,447,812
-0.11(-1.63%)
Aug 28, 2009
6.587
6.701
6.403
6.438
8,263,648
-0.13(-2.00%)
Aug 27, 2009
6.561
6.578
6.358
6.569
11,892,077
+0.03(+0.40%)
Aug 26, 2009
6.464
6.745
6.376
6.543
14,005,757
+0.08(+1.22%)
Aug 25, 2009
6.271
6.499
6.254
6.464
12,589,191
+0.25(+3.95%)
Aug 24, 2009
6.262
6.578
6.157
6.218
12,052,657
-0.04(-0.56%)
Aug 21, 2009
5.990
6.254
5.990
6.254
9,259,659
+0.29(+4.85%)
Aug 20, 2009
5.833
6.113
5.833
5.964
6,498,809
+0.18(+3.03%)
Aug 19, 2009
5.841
5.955
5.762
5.789
5,331,183
-0.13(-2.22%)
Aug 18, 2009
5.894
5.955
5.833
5.920
5,368,084
+0.11(+1.81%)
Aug 17, 2009
5.929
5.990
5.745
5.815
7,015,738
-0.34(-5.56%)
Aug 14, 2009
6.262
6.306
6.078
6.157
7,246,785
-0.20(-3.17%)
Aug 13, 2009
6.359
6.394
6.236
6.359
8,289,855
+0.04(+0.69%)
Aug 12, 2009
6.052
6.438
5.990
6.315
10,322,145
+0.16(+2.56%)
Aug 11, 2009
6.140
6.192
5.982
6.157
9,090,310
-0.05(-0.85%)
Aug 10, 2009
6.508
6.508
6.140
6.210
14,828,863
-0.29(-4.45%)
Aug 07, 2009
6.447
6.832
6.210
6.499
19,592,918
+0.11(+1.65%)
Aug 06, 2009
6.341
6.490
6.315
6.394
12,930,063
-0.03(-0.41%)
Aug 05, 2009
6.315
6.455
6.096
6.420
18,470,174
+0.16(+2.54%)
Aug 04, 2009
6.043
6.490
6.008
6.261
17,875,638
+0.16(+2.57%)
Aug 03, 2009
6.175
6.175
5.947
6.104
11,908,228
+0.03(+0.43%)
Jul 31, 2009
6.008
6.096
5.955
6.078
7,928,878
+0.06(+1.02%)
Jul 30, 2009
5.964
6.096
5.868
6.017
11,478,449
+0.03(+0.44%)
Jul 29, 2009
5.631
6.008
5.569
5.990
16,478,587
+0.29(+5.08%)
Jul 28, 2009
5.438
5.745
5.403
5.701
12,439,780
+0.26(+4.84%)
Jul 27, 2009
5.455
5.640
5.394
5.438
11,094,702
+0.00(+0.00%)
Jul 24, 2009
5.227
5.499
5.157
5.438
476
+0.12(+2.31%)
Jul 23, 2009
5.148
5.350
4.894
5.315
22,579,256
+0.25(+5.03%)
Jul 22, 2009
5.262
5.455
5.061
5.061
16,037,285
-0.25(-4.79%)
Jul 21, 2009
5.569
5.587
5.008
5.315
14,482,615
-0.18(-3.35%)
Jul 20, 2009
5.271
5.647
5.262
5.499
14,877,363
+0.17(+3.12%)
Jul 17, 2009
5.385
5.447
5.271
5.333
7,541,016
-0.04(-0.65%)
Jul 16, 2009
5.368
5.464
5.280
5.368
8,921,761
-0.04(-0.65%)
Jul 15, 2009
5.350
5.491
5.219
5.403
17,579,438
+0.16(+3.01%)
Jul 14, 2009
5.140
5.306
5.122
5.245
9,750,428
+0.01(+0.17%)
Jul 13, 2009
5.131
5.306
5.122
5.236
13,153,480
+0.06(+1.19%)
Jul 10, 2009
5.034
5.219
4.929
5.175
8,016,080
+0.13(+2.61%)
Jul 09, 2009
5.148
5.148
4.929
5.043
7,719,394
+0.06(+1.23%)
Jul 08, 2009
5.070
5.175
4.877
4.982
10,847,262
-0.03(-0.53%)
Jul 07, 2009
4.991
5.061
4.903
5.008
8,519,949
-0.02(-0.35%)
Jul 06, 2009
5.184
5.280
4.991
5.026
11,035,516
-0.13(-2.55%)
Jul 02, 2009
5.219
5.262
5.131
5.157
14,290,457
+0.03(+0.51%)
Jul 01, 2009
5.105
5.385
5.096
5.131
12,951,800
+0.05(+1.04%)
Jun 30, 2009
5.087
5.122
4.885
5.078
12,832,910
+0.00(+0.00%)
Jun 29, 2009
5.043
5.175
4.955
5.078
8,774,402
+0.08(+1.58%)
Jun 26, 2009
5.280
5.341
4.947
4.999
23,955,388
-0.29(-5.47%)
Jun 25, 2009
4.964
5.306
4.938
5.289
17,024,112
+0.44(+9.04%)
Jun 24, 2009
4.824
4.964
4.736
4.850
14,487,319
+0.11(+2.41%)
Jun 23, 2009
4.973
5.113
4.657
4.736
22,132,910
-0.22(-4.42%)
Jun 22, 2009
5.271
5.306
4.903
4.955
8,390,306
-0.37(-6.92%)
Jun 19, 2009
5.280
5.341
5.192
5.324
9,273,365
+0.08(+1.51%)
Jun 18, 2009
5.508
5.508
5.175
5.245
8,025,257
-0.18(-3.24%)
Jun 17, 2009
5.394
5.596
5.210
5.420
14,853,940
+0.02(+0.32%)
Jun 16, 2009
5.482
5.657
5.262
5.403
11,825,290
+0.07(+1.40%)
Jun 15, 2009
5.438
5.526
5.289
5.328
12,709,138
-0.29(-5.08%)
Jun 12, 2009
5.859
5.912
5.587
5.613
13,371,050
-0.25(-4.19%)
Jun 11, 2009
5.666
5.938
5.482
5.859
13,337,826
+0.11(+1.98%)
Jun 10, 2009
5.999
6.052
5.596
5.745
18,694,308
-0.31(-5.07%)
Jun 09, 2009
6.008
6.061
5.859
6.052
6,689,472
+0.16(+2.68%)
Jun 08, 2009
5.903
5.947
5.806
5.894
9,523,077
-0.26(-4.27%)
Jun 05, 2009
6.315
6.359
6.008
6.157
11,179,894
-0.11(-1.68%)
Jun 04, 2009
6.262
6.315
6.061
6.262
15,713,243
-0.06(-0.97%)
Jun 03, 2009
5.973
6.350
5.833
6.324
22,086,172
+0.29(+4.80%)
Jun 02, 2009
5.815
6.218
5.701
6.034
18,146,254
+0.39(+7.00%)
Jun 01, 2009
5.341
5.675
5.227
5.640
18,698,516
+0.54(+10.67%)
May 29, 2009
4.824
5.096
4.763
5.096
46,070,672
+0.27(+5.64%)
May 28, 2009
4.973
4.973
4.736
4.824
26,749,392
-0.05(-1.08%)
May 27, 2009
5.508
5.578
4.806
4.877
31,812,288
-0.61(-11.04%)
May 26, 2009
5.429
5.583
5.394
5.482
11,642,873
+0.03(+0.48%)
May 22, 2009
5.596
5.727
5.385
5.455
10,704,721
-0.21(-3.72%)
May 21, 2009
5.526
5.780
5.526
5.666
9,413,844
-0.01(-0.15%)
May 20, 2009
6.069
6.104
5.631
5.675
11,184,482
-0.11(-1.97%)
May 19, 2009
5.964
6.052
5.780
5.789
8,545,825
-0.16(-2.65%)
May 18, 2009
5.675
5.947
5.534
5.947
8,410,478
+0.39(+7.11%)
May 15, 2009
5.543
5.780
5.464
5.552
13,568,676
-0.04(-0.63%)
May 14, 2009
5.526
5.947
5.385
5.587
16,868,174
+0.03(+0.47%)
May 13, 2009
5.622
5.771
5.508
5.561
10,638,383
-0.25(-4.37%)
May 12, 2009
6.087
6.192
5.666
5.815
10,702,153
-0.25(-4.05%)
May 11, 2009
5.938
6.262
5.815
6.061
9,211,108
-0.04(-0.72%)
May 08, 2009
6.218
6.289
5.868
6.104
10,776,550
+0.03(+0.43%)
May 07, 2009
6.587
6.587
5.912
6.078
14,804,082
-0.35(-5.47%)
May 06, 2009
6.754
6.911
6.306
6.430
14,708,060
-0.17(-2.64%)
May 05, 2009
6.271
6.622
6.166
6.604
23,458,228
+0.45(+7.26%)
May 04, 2009
6.140
6.166
6.113
6.157
22,854,004
+0.53(+9.35%)
May 01, 2009
5.508
5.745
5.482
5.631
13,295,208
+0.22(+4.05%)
Apr 30, 2009
5.666
5.675
5.350
5.412
21,750,286
-0.04(-0.80%)
Apr 29, 2009
5.578
5.701
5.394
5.455
30,632,932
+0.12(+2.30%)
Apr 28, 2009
5.569
6.096
5.245
5.333
36,259,320
-0.59(-9.93%)
Apr 27, 2009
5.982
6.140
5.394
5.920
36,116,380
-0.99(-14.34%)
Apr 24, 2009
7.131
7.131
6.868
6.911
10,256,484
-0.11(-1.50%)
Apr 23, 2009
6.841
7.253
6.736
7.017
18,587,922
+0.31(+4.58%)
Apr 22, 2009
6.911
7.227
6.490
6.710
19,696,144
-0.39(-5.44%)
Apr 21, 2009
6.069
7.148
5.964
7.096
21,790,696
+1.12(+18.80%)
Apr 20, 2009
6.306
6.359
5.903
5.973
12,114,883
-0.45(-6.97%)
Apr 17, 2009
6.333
6.499
6.271
6.420
8,132,752
+0.04(+0.55%)
Apr 16, 2009
6.499
6.543
6.175
6.385
15,565,580
+0.00(+0.00%)
Apr 15, 2009
6.026
6.561
5.788
6.385
25,318,280
+0.25(+4.00%)
Apr 14, 2009
6.525
6.561
5.990
6.140
13,791,608
-0.45(-6.79%)
Apr 13, 2009
6.376
6.613
6.280
6.587
12,345,357
+0.11(+1.62%)
Apr 09, 2009
6.297
6.525
6.210
6.482
15,939,356
+0.42(+6.95%)
Apr 08, 2009
5.894
6.140
5.894
6.061
10,120,727
+0.22(+3.75%)
Apr 07, 2009
5.990
6.131
5.701
5.841
10,610,955
-0.25(-4.03%)
Apr 06, 2009
5.701
6.280
5.701
6.087
16,311,058
+0.26(+4.52%)
Apr 03, 2009
5.736
5.947
5.526
5.824
11,490,117
+0.17(+2.95%)
Apr 02, 2009
5.271
5.815
5.236
5.657
16,023,188
+0.47(+9.14%)
Apr 01, 2009
4.841
5.219
4.701
5.184
12,416,097
+0.25(+4.97%)
Mar 31, 2009
4.894
5.131
4.736
4.938
12,203,964
+0.20(+4.26%)
Mar 30, 2009
5.148
5.148
4.640
4.736
11,749,218
-0.77(-14.01%)
Mar 26, 2009
5.087
5.657
5.017
5.508
15,137,493
+0.53(+10.56%)
Mar 25, 2009
4.894
5.254
4.710
4.982
14,307,616
+0.14(+2.90%)
Mar 24, 2009
4.613
4.964
4.420
4.841
12,678,010
+0.07(+1.47%)
Mar 23, 2009
4.605
4.780
4.552
4.771
15,310,154
+0.37(+8.37%)
Mar 20, 2009
4.736
4.868
4.254
4.403
14,376,609
-0.54(-10.83%)
Mar 19, 2009
5.276
5.324
4.640
4.938
15,946,466
-0.39(-7.25%)
Mar 18, 2009
5.236
5.569
4.929
5.324
16,049,888
-0.07(-1.30%)
Mar 17, 2009
4.955
5.429
4.815
5.394
10,571,381
+0.54(+11.01%)
Mar 16, 2009
5.315
5.491
4.798
4.859
15,248,926
-0.25(-4.81%)
Mar 13, 2009
4.771
5.350
4.763
5.105
0
+0.43(+9.19%)
Mar 12, 2009
4.219
4.824
3.964
4.675
13,176,703
+0.46(+11.04%)
Mar 11, 2009
4.175
4.492
4.131
4.210
14,677,054
+0.08(+1.91%)
Mar 10, 2009
3.859
4.166
3.622
4.131
25,669,632
+0.46(+12.54%)
Mar 09, 2009
3.421
3.921
3.342
3.671
12,151,106
+0.11(+3.08%)
Mar 06, 2009
3.482
3.561
3.079
3.561
0
+0.02(+0.62%)
Mar 05, 2009
3.745
3.815
3.377
3.539
17,416,530
-0.37(-9.53%)
Mar 04, 2009
3.859
4.377
3.789
3.912
18,072,630
-0.11(-2.83%)
Mar 02, 2009
4.254
4.342
3.973
4.026
13,465,528
-0.39(-8.75%)
Feb 27, 2009
4.824
4.824
4.342
4.412
0
-0.57(-11.44%)
Feb 26, 2009
5.131
5.262
4.719
4.982
15,018,190
-0.03(-0.53%)
Feb 25, 2009
5.271
5.271
4.780
5.008
12,088,239
-0.21(-4.03%)
Feb 24, 2009
5.245
5.298
4.841
5.219
12,166,609
+0.21(+4.20%)
Feb 23, 2009
5.105
5.508
4.920
5.008
18,682,170
+0.13(+2.70%)
Feb 20, 2009
4.999
5.034
4.263
4.877
22,316,406
-0.15(-2.97%)
Feb 19, 2009
5.166
5.350
4.964
5.026
12,991,116
+0.02(+0.35%)
Feb 18, 2009
5.569
5.666
4.763
5.008
24,445,036
-0.56(-10.08%)
Feb 17, 2009
5.973
5.990
5.552
5.569
11,349,277
-0.67(-10.69%)
Feb 13, 2009
6.201
6.350
5.894
6.236
12,487,892
+0.12(+2.01%)
Feb 12, 2009
5.824
6.131
5.719
6.113
10,904,764
+0.44(+7.73%)
Feb 11, 2009
6.157
6.157
5.403
5.675
18,097,848
-0.32(-5.41%)
Feb 10, 2009
6.254
6.578
5.964
5.999
14,002,085
-0.40(-6.30%)
Feb 09, 2009
6.517
6.578
6.276
6.403
8,854,095
-0.04(-0.55%)
Feb 06, 2009
5.929
6.727
5.850
6.438
22,291,528
+0.71(+12.40%)
Feb 05, 2009
5.710
6.140
5.315
5.727
19,325,846
+0.02(+0.31%)
Feb 04, 2009
6.140
6.245
5.701
5.710
13,353,723
-0.34(-5.65%)
Feb 03, 2009
6.359
6.368
5.833
6.052
14,420,718
-0.15(-2.40%)
Feb 02, 2009
6.218
6.273
5.824
6.201
18,290,324
+0.15(+2.46%)
Jan 30, 2009
7.157
7.257
5.912
6.052
0
-0.98(-13.97%)
Jan 29, 2009
7.543
7.867
6.894
7.034
14,533,769
-0.63(-8.24%)
Jan 28, 2009
7.315
7.753
7.201
7.666
14,938,963
+0.71(+10.21%)
Jan 27, 2009
8.113
8.209
6.578
6.955
37,361,824
-1.75(-20.14%)
Jan 26, 2009
9.297
9.297
8.552
8.709
8,388,913
-0.29(-3.22%)
Jan 23, 2009
8.858
9.499
8.709
8.999
10,711,527
-0.28(-3.02%)
Jan 22, 2009
8.771
9.411
8.560
9.279
16,108,042
+0.42(+4.75%)
Jan 21, 2009
9.893
10.09
7.929
8.858
24,703,506
-0.82(-8.51%)
Jan 20, 2009
9.999
10.40
9.630
9.683
13,599,068
-0.34(-3.41%)
Jan 16, 2009
9.665
10.22
9.490
10.03
11,340,946
+0.40(+4.19%)
Jan 15, 2009
9.148
10.17
8.902
9.622
16,220,222
+0.60(+6.61%)
Jan 14, 2009
9.516
9.692
8.858
9.025
9,712,458
-0.72(-7.38%)
Jan 13, 2009
9.744
9.937
9.472
9.744
11,378,960
-0.17(-1.68%)
Jan 12, 2009
10.43
10.74
9.551
9.911
10,238,048
-0.40(-3.91%)
Jan 09, 2009
10.69
10.69
10.17
10.31
11,256,873
-0.40(-3.76%)
Jan 08, 2009
10.31
10.84
9.911
10.72
14,346,761
+0.30(+2.86%)
Jan 07, 2009
10.64
10.90
10.11
10.42
14,194,764
-0.44(-4.04%)
Jan 06, 2009
10.34
11.10
10.34
10.86
16,441,860
+0.38(+3.60%)
Jan 05, 2009
10.39
10.62
10.16
10.48
8,735,964
-0.16(-1.48%)
Jan 02, 2009
9.920
11.02
9.911
10.64
0
+0.59(+5.85%)
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.