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
Ituran Location
(NQ:
ITRN
)
27.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 30, 2009
0.7846
0.7846
0.7502
0.7599
338,853
-0.00(-0.58%)
Jan 29, 2009
0.7582
0.7837
0.7555
0.7643
510,190
+0.01(+1.40%)
Jan 28, 2009
0.7564
0.7714
0.7529
0.7538
526,593
+0.00(+0.47%)
Jan 27, 2009
0.7538
0.7723
0.7405
0.7502
854,114
-0.01(-1.62%)
Jan 26, 2009
0.7300
0.7881
0.7215
0.7626
679,713
+0.03(+4.47%)
Jan 23, 2009
0.7229
0.7317
0.7079
0.7300
364,704
+0.00(+0.49%)
Jan 22, 2009
0.7159
0.7317
0.7159
0.7264
263,149
-0.02(-2.72%)
Jan 21, 2009
0.7079
0.7494
0.7079
0.7467
341,813
+0.05(+6.81%)
Jan 20, 2009
0.7185
0.7229
0.6991
0.6991
767,056
-0.00(-0.50%)
Jan 16, 2009
0.7132
0.7167
0.6885
0.7026
709,569
+0.01(+0.76%)
Jan 15, 2009
0.7114
0.7145
0.6947
0.6973
281,377
-0.01(-1.86%)
Jan 14, 2009
0.7159
0.7283
0.7106
0.7106
241,358
-0.01(-1.59%)
Jan 13, 2009
0.7211
0.7317
0.7141
0.7220
90,665
-0.01(-0.85%)
Jan 12, 2009
0.7326
0.7449
0.7159
0.7282
301,227
+0.00(+0.12%)
Jan 09, 2009
0.7476
0.7476
0.7229
0.7273
279,142
-0.01(-1.79%)
Jan 08, 2009
0.7220
0.7485
0.7106
0.7405
277,475
+0.03(+3.70%)
Jan 07, 2009
0.7203
0.7203
0.7053
0.7141
317,244
-0.01(-1.94%)
Jan 06, 2009
0.7106
0.7397
0.7053
0.7282
229,142
+0.02(+3.51%)
Jan 05, 2009
0.7352
0.7379
0.6965
0.7035
407,535
-0.04(-5.56%)
Jan 02, 2009
0.6832
0.7679
0.6832
0.7449
590,523
+0.10(+15.60%)
Dec 31, 2008
0.6621
0.6638
0.6303
0.6444
901,403
-0.02(-3.69%)
Dec 30, 2008
0.6612
0.6779
0.6497
0.6691
548,746
+0.01(+2.29%)
Dec 29, 2008
0.6744
0.6779
0.6473
0.6541
876,267
-0.03(-4.63%)
Dec 26, 2008
0.6788
0.6912
0.6735
0.6859
167,004
+0.01(+1.43%)
Dec 24, 2008
0.6956
0.6956
0.6656
0.6762
1,310,856
-0.02(-3.52%)
Dec 23, 2008
0.7017
0.7123
0.6965
0.7009
600,958
-0.00(-0.63%)
Dec 22, 2008
0.7194
0.7289
0.6973
0.7053
715,966
-0.04(-4.88%)
Dec 19, 2008
0.7573
0.7670
0.7414
0.7414
418,130
-0.02(-2.32%)
Dec 18, 2008
0.7529
0.7679
0.7308
0.7591
499,505
-0.01(-1.49%)
Dec 17, 2008
0.7714
0.7758
0.7502
0.7705
687,824
-0.02(-2.17%)
Dec 16, 2008
0.7441
0.7881
0.7291
0.7876
722,681
+0.05(+6.99%)
Dec 15, 2008
0.7185
0.7361
0.7000
0.7361
606,119
+0.02(+3.09%)
Dec 12, 2008
0.6832
0.7397
0.6436
0.7141
1,200,624
+0.02(+3.32%)
Dec 11, 2008
0.7053
0.7097
0.6903
0.6912
331,219
-0.01(-1.75%)
Dec 10, 2008
0.6973
0.7053
0.6894
0.7035
239,419
+0.02(+2.57%)
Dec 09, 2008
0.6965
0.7123
0.6806
0.6859
561,598
-0.01(-1.49%)
Dec 08, 2008
0.7053
0.7141
0.6903
0.6962
845,822
+0.01(+0.86%)
Dec 05, 2008
0.6903
0.6965
0.6603
0.6903
493,890
-0.00(-0.13%)
Dec 04, 2008
0.6929
0.7123
0.6868
0.6912
456,469
-0.01(-0.88%)
Dec 03, 2008
0.6780
0.7167
0.6541
0.6973
421,272
+0.02(+3.13%)
Dec 02, 2008
0.6603
0.6912
0.6497
0.6762
492,473
+0.03(+4.64%)
Dec 01, 2008
0.6806
0.6806
0.6392
0.6462
762,303
-0.06(-7.91%)
Nov 28, 2008
0.6515
0.7229
0.6497
0.7017
631,244
+0.06(+9.94%)
Nov 26, 2008
0.5986
0.6592
0.5907
0.6383
914,130
+0.03(+4.62%)
Nov 25, 2008
0.6206
0.6233
0.5901
0.6101
738,267
-0.02(-3.08%)
Nov 24, 2008
0.5307
0.6594
0.5263
0.6295
1,194,850
+0.08(+15.16%)
Nov 21, 2008
0.5580
0.5633
0.5307
0.5466
479,190
-0.00(-0.16%)
Nov 20, 2008
0.5704
0.5713
0.5290
0.5475
779,987
-0.03(-4.46%)
Nov 19, 2008
0.5863
0.5986
0.5686
0.5730
432,377
-0.01(-1.52%)
Nov 18, 2008
0.5783
0.6012
0.5757
0.5818
554,372
+0.00(+0.61%)
Nov 17, 2008
0.5942
0.5942
0.5519
0.5783
1,474,685
-0.04(-6.29%)
Nov 14, 2008
0.6427
0.6453
0.6171
0.6171
449,618
-0.02(-3.18%)
Nov 13, 2008
0.6083
0.6418
0.6039
0.6374
1,078,833
+0.02(+2.55%)
Nov 12, 2008
0.6189
0.6347
0.5995
0.6215
847,172
-0.01(-1.81%)
Nov 11, 2008
0.6392
0.6471
0.6321
0.6330
375,570
-0.02(-3.62%)
Nov 10, 2008
0.6577
0.6727
0.6515
0.6568
586,859
+0.02(+2.62%)
Nov 07, 2008
0.6392
0.6558
0.6347
0.6400
227,191
-0.01(-1.22%)
Nov 06, 2008
0.6392
0.6577
0.6347
0.6480
769,823
-0.00(-0.14%)
Nov 05, 2008
0.6700
0.6718
0.6462
0.6489
388,853
-0.03(-4.42%)
Nov 04, 2008
0.6674
0.7053
0.6665
0.6788
551,321
+0.01(+2.26%)
Nov 03, 2008
0.6559
0.6744
0.6242
0.6638
743,587
+0.00(+0.67%)
Oct 31, 2008
0.6409
0.6640
0.6400
0.6594
507,219
+0.01(+2.33%)
Oct 30, 2008
0.6171
0.6497
0.5951
0.6444
569,923
+0.01(+1.81%)
Oct 29, 2008
0.6762
0.6762
0.6171
0.6330
471,238
-0.06(-8.88%)
Oct 28, 2008
0.7352
0.7397
0.6451
0.6947
588,163
-0.06(-7.62%)
Oct 27, 2008
0.7485
0.7696
0.7405
0.7520
652,569
-0.03(-4.05%)
Oct 24, 2008
0.7582
0.7837
0.7582
0.7837
245,567
+0.01(+1.48%)
Oct 23, 2008
0.8022
0.8031
0.7591
0.7723
381,026
-0.05(-6.21%)
Oct 22, 2008
0.8375
0.8710
0.8111
0.8234
552,863
-0.03(-3.21%)
Oct 21, 2008
0.8745
0.9098
0.8499
0.8507
1,093,726
-0.02(-1.83%)
Oct 20, 2008
0.7952
0.8957
0.7952
0.8666
711,100
+0.10(+12.73%)
Oct 17, 2008
0.7696
0.7784
0.7573
0.7687
513,253
-0.01(-1.69%)
Oct 16, 2008
0.7282
0.7820
0.7273
0.7820
363,535
+0.05(+6.74%)
Oct 15, 2008
0.7626
0.7758
0.7326
0.7326
213,057
-0.02(-2.46%)
Oct 14, 2008
0.7538
0.7873
0.7423
0.7511
410,121
-0.02(-2.18%)
Oct 13, 2008
0.7053
0.7679
0.7053
0.7679
262,298
+0.07(+10.11%)
Oct 10, 2008
0.6832
0.7079
0.6647
0.6973
675,573
-0.05(-6.50%)
Oct 09, 2008
0.7767
0.7864
0.7317
0.7458
518,040
-0.03(-3.31%)
Oct 08, 2008
0.8022
0.8022
0.7599
0.7714
276,602
-0.04(-5.30%)
Oct 07, 2008
0.8419
0.8419
0.8014
0.8146
988,485
+0.01(+0.65%)
Oct 06, 2008
0.8781
0.8816
0.7397
0.8093
558,546
-0.09(-9.65%)
Oct 03, 2008
0.9371
0.9380
0.8957
0.8957
314,181
-0.04(-3.79%)
Oct 02, 2008
0.9451
0.9451
0.9257
0.9310
265,247
-0.01(-0.85%)
Oct 01, 2008
0.9618
0.9618
0.9371
0.9389
129,924
-0.01(-1.30%)
Sep 30, 2008
0.9463
0.9636
0.9274
0.9512
381,911
+0.01(+1.51%)
Sep 29, 2008
0.9477
0.9680
0.9301
0.9371
170,906
-0.03(-2.92%)
Sep 26, 2008
0.9451
0.9689
0.9433
0.9653
297,439
-0.01(-1.08%)
Sep 25, 2008
0.9860
1.006
0.9574
0.9759
167,458
-0.00(-0.45%)
Sep 24, 2008
0.9988
0.9988
0.9548
0.9803
164,123
+0.00(+0.00%)
Sep 23, 2008
0.9821
0.9944
0.9477
0.9803
375,740
+0.01(+0.82%)
Sep 22, 2008
1.024
1.040
0.8957
0.9724
293,163
-0.01(-0.54%)
Sep 19, 2008
0.9689
1.014
0.9662
0.9777
119,125
+0.02(+2.50%)
Sep 18, 2008
0.9098
0.9539
0.9010
0.9539
779,374
+0.03(+3.05%)
Sep 17, 2008
0.9583
0.9583
0.9151
0.9257
309,780
-0.03(-3.14%)
Sep 16, 2008
0.9521
0.9742
0.9363
0.9556
672,068
-0.01(-1.54%)
Sep 15, 2008
0.9944
1.006
0.9706
0.9706
507,275
-0.07(-6.46%)
Sep 12, 2008
1.040
1.047
1.031
1.038
305,175
-0.00(-0.09%)
Sep 11, 2008
1.036
1.042
1.008
1.039
496,624
-0.02(-1.83%)
Sep 10, 2008
1.070
1.070
1.052
1.058
689,832
+0.01(+1.27%)
Sep 09, 2008
1.056
1.061
1.039
1.045
667,191
-0.01(-0.50%)
Sep 08, 2008
1.053
1.061
1.045
1.050
726,538
+0.00(+0.34%)
Sep 05, 2008
1.054
1.054
1.036
1.046
529,814
-0.01(-1.25%)
Sep 04, 2008
1.051
1.073
1.045
1.060
459,543
+0.01(+0.92%)
Sep 03, 2008
1.040
1.058
1.039
1.050
283,419
+0.00(+0.42%)
Sep 02, 2008
1.043
1.052
1.033
1.046
642,349
-0.00(-0.25%)
Aug 29, 2008
1.059
1.059
1.033
1.048
147,335
-0.01(-0.83%)
Aug 28, 2008
1.047
1.059
1.031
1.057
201,192
+0.01(+0.93%)
Aug 27, 2008
1.031
1.054
1.016
1.047
318,798
+0.01(+0.93%)
Aug 26, 2008
1.042
1.042
1.030
1.038
140,269
-0.01(-1.09%)
Aug 25, 2008
1.076
1.076
1.039
1.049
315,418
-0.02(-2.30%)
Aug 22, 2008
1.063
1.079
1.058
1.074
167,571
+0.03(+2.53%)
Aug 21, 2008
1.060
1.063
1.015
1.047
737,858
-0.01(-1.41%)
Aug 20, 2008
1.066
1.071
1.054
1.062
216,052
+0.00(+0.33%)
Aug 19, 2008
1.060
1.071
1.049
1.059
286,345
-0.01(-1.07%)
Aug 18, 2008
1.079
1.103
1.063
1.070
327,793
+0.00(+0.33%)
Aug 15, 2008
1.059
1.074
1.059
1.067
324,118
-0.00(-0.25%)
Aug 14, 2008
1.059
1.089
1.024
1.069
350,491
+0.02(+1.76%)
Aug 13, 2008
1.019
1.055
1.016
1.051
240,791
+0.00(+0.25%)
Aug 12, 2008
1.054
1.054
1.031
1.048
418,425
+0.00(+0.42%)
Aug 11, 2008
1.007
1.060
1.006
1.044
330,788
+0.02(+1.98%)
Aug 08, 2008
1.003
1.026
0.9909
1.024
129,833
+0.01(+1.13%)
Aug 07, 2008
1.033
1.038
1.012
1.012
142,458
-0.02(-1.96%)
Aug 06, 2008
0.9918
1.040
0.9918
1.032
162,081
+0.03(+2.90%)
Aug 05, 2008
1.011
1.021
0.9936
1.003
312,196
-0.01(-1.30%)
Aug 04, 2008
1.014
1.016
0.9927
1.016
136,934
-0.00(-0.35%)
Aug 01, 2008
1.023
1.034
1.020
1.020
29,435
-0.00(-0.17%)
Jul 31, 2008
1.031
1.046
1.022
1.022
195,804
-0.01(-1.36%)
Jul 30, 2008
1.046
1.066
1.025
1.036
195,113
-0.02(-2.25%)
Jul 29, 2008
1.060
1.068
1.043
1.060
224,253
+0.02(+2.21%)
Jul 28, 2008
1.041
1.049
1.027
1.037
382,966
-0.03(-2.49%)
Jul 25, 2008
1.072
1.072
1.037
1.063
307,478
+0.02(+2.03%)
Jul 24, 2008
1.066
1.066
1.038
1.042
90,983
-0.02(-1.66%)
Jul 23, 2008
1.060
1.077
1.040
1.060
448,382
+0.03(+3.35%)
Jul 22, 2008
1.008
1.039
1.005
1.025
182,193
+0.02(+1.75%)
Jul 21, 2008
1.013
1.025
0.9944
1.008
263,591
+0.01(+0.88%)
Jul 18, 2008
1.001
1.012
0.9874
0.9988
180,367
-0.00(-0.09%)
Jul 17, 2008
0.9962
1.004
0.9918
0.9997
140,178
+0.01(+0.53%)
Jul 16, 2008
0.9786
0.9944
0.9698
0.9944
803,070
+0.01(+0.53%)
Jul 15, 2008
0.9742
0.9962
0.9733
0.9891
158,610
-0.00(-0.44%)
Jul 14, 2008
0.9821
1.001
0.9786
0.9936
136,866
+0.01(+1.53%)
Jul 11, 2008
0.9918
0.9918
0.9627
0.9786
202,077
-0.03(-2.80%)
Jul 10, 2008
0.9936
1.007
0.9786
1.007
106,965
+0.01(+1.33%)
Jul 09, 2008
1.014
1.018
0.9680
0.9936
240,383
-0.03(-2.93%)
Jul 08, 2008
0.9944
1.024
0.9883
1.024
374,549
+0.03(+2.65%)
Jul 07, 2008
0.9830
1.001
0.9724
0.9971
958,527
-0.03(-2.67%)
Jul 04, 2008
1.040
1.042
1.012
1.024
724,156
+0.00(+0.00%)
Jul 03, 2008
1.040
1.042
1.012
1.024
724,156
-0.01(-1.19%)
Jul 02, 2008
1.070
1.070
1.037
1.037
417,585
-0.03(-2.81%)
Jul 01, 2008
1.054
1.072
1.049
1.067
200,580
+0.01(+0.83%)
Jun 30, 2008
1.046
1.064
1.043
1.058
1,025,384
-0.01(-1.23%)
Jun 27, 2008
1.064
1.098
1.059
1.071
184,994
+0.01(+0.83%)
Jun 26, 2008
1.061
1.076
1.057
1.062
430,800
-0.01(-1.23%)
Jun 25, 2008
1.071
1.102
1.060
1.076
637,506
+0.02(+1.92%)
Jun 24, 2008
1.107
1.108
1.050
1.055
1,608,511
-0.06(-5.67%)
Jun 23, 2008
1.129
1.143
1.102
1.119
1,245,996
-0.03(-2.91%)
Jun 20, 2008
1.144
1.155
1.144
1.152
541,554
+0.00(+0.00%)
Jun 19, 2008
1.149
1.159
1.148
1.152
221,417
+0.01(+0.54%)
Jun 18, 2008
1.155
1.158
1.146
1.146
599,937
-0.01(-0.91%)
Jun 17, 2008
1.145
1.180
1.143
1.157
489,966
+0.02(+1.78%)
Jun 16, 2008
1.144
1.146
1.135
1.136
278,927
-0.01(-0.69%)
Jun 13, 2008
1.145
1.146
1.137
1.144
205,163
+0.01(+0.46%)
Jun 12, 2008
1.143
1.161
1.128
1.139
660,782
+0.00(+0.39%)
Jun 11, 2008
1.125
1.160
1.122
1.135
711,599
-0.00(-0.08%)
Jun 10, 2008
1.139
1.150
1.103
1.135
769,971
+0.02(+1.82%)
Jun 09, 2008
1.142
1.142
1.103
1.115
975,622
-0.03(-2.35%)
Jun 06, 2008
1.156
1.156
1.133
1.142
291,620
-0.03(-2.16%)
Jun 05, 2008
1.119
1.180
1.103
1.167
597,442
+0.04(+3.44%)
Jun 04, 2008
1.135
1.140
1.113
1.128
522,407
-0.02(-1.39%)
Jun 03, 2008
1.133
1.164
1.114
1.144
700,063
+0.02(+1.57%)
Jun 02, 2008
1.169
1.173
1.103
1.127
1,774,382
-0.05(-4.05%)
May 30, 2008
1.203
1.204
1.170
1.174
799,531
-0.03(-2.20%)
May 29, 2008
1.164
1.201
1.158
1.201
999,658
+0.06(+5.09%)
May 28, 2008
1.171
1.177
1.134
1.143
978,650
-0.04(-3.79%)
May 27, 2008
1.159
1.217
1.126
1.188
1,547,667
+0.03(+2.75%)
May 26, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.00(+0.00%)
May 23, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.01(+0.85%)
May 22, 2008
1.138
1.158
1.135
1.146
1,088,985
+0.02(+1.96%)
May 21, 2008
1.112
1.139
1.112
1.124
581,879
+0.01(+0.55%)
May 20, 2008
1.092
1.121
1.068
1.118
1,104,162
+0.03(+2.92%)
May 19, 2008
1.090
1.107
1.072
1.086
900,054
+0.01(+1.15%)
May 16, 2008
1.098
1.100
1.067
1.074
604,543
-0.03(-2.95%)
May 15, 2008
1.101
1.109
1.065
1.106
1,647,316
+0.04(+3.29%)
May 14, 2008
1.067
1.093
1.061
1.071
1,140,562
+0.03(+2.97%)
May 13, 2008
1.014
1.049
1.014
1.040
802,934
+0.03(+3.33%)
May 12, 2008
1.011
1.018
0.9980
1.007
905,328
+0.02(+2.51%)
May 09, 2008
0.9812
0.9847
0.9742
0.9821
272,484
-0.01(-0.98%)
May 08, 2008
1.014
1.017
0.9609
0.9918
897,229
-0.02(-2.17%)
May 07, 2008
0.9953
1.017
0.9830
1.014
524,551
+0.03(+2.95%)
May 06, 2008
0.9821
0.9918
0.9803
0.9847
325,558
+0.00(+0.27%)
May 05, 2008
0.9839
0.9936
0.9759
0.9821
398,971
+0.01(+1.36%)
May 02, 2008
0.9698
0.9726
0.9433
0.9689
485,633
-0.00(-0.09%)
May 01, 2008
0.9504
0.9733
0.9504
0.9698
288,954
+0.03(+3.00%)
Apr 30, 2008
0.9609
0.9689
0.9415
0.9415
353,780
-0.02(-2.47%)
Apr 29, 2008
0.9786
0.9874
0.9565
0.9653
705,712
-0.02(-1.97%)
Apr 28, 2008
1.003
1.003
0.9733
0.9847
441,655
-0.04(-3.71%)
Apr 25, 2008
1.045
1.045
1.019
1.023
361,675
-0.02(-1.53%)
Apr 24, 2008
1.026
1.039
1.018
1.039
263,160
+0.01(+0.60%)
Apr 23, 2008
1.025
1.049
1.022
1.032
204,062
+0.01(+1.38%)
Apr 22, 2008
1.018
1.023
1.014
1.018
196,167
-0.01(-0.86%)
Apr 21, 2008
1.041
1.041
1.014
1.027
156,228
-0.01(-1.27%)
Apr 18, 2008
1.001
1.049
1.001
1.040
348,381
+0.05(+4.80%)
Apr 17, 2008
1.032
1.039
0.9856
0.9927
762,927
-0.04(-4.33%)
Apr 16, 2008
1.001
1.046
1.001
1.038
669,607
+0.06(+5.65%)
Apr 15, 2008
0.9698
1.013
0.9698
0.9821
618,120
+0.01(+1.36%)
Apr 14, 2008
0.9601
0.9830
0.9601
0.9689
982,155
+0.02(+2.61%)
Apr 11, 2008
0.9442
0.9645
0.9310
0.9442
1,320,169
+0.00(+0.00%)
Apr 10, 2008
0.9133
0.9504
0.9133
0.9442
331,922
+0.03(+3.38%)
Apr 09, 2008
0.9301
0.9301
0.9045
0.9133
465,192
-0.01(-1.43%)
Apr 08, 2008
0.9089
0.9266
0.9080
0.9266
235,948
+0.01(+1.35%)
Apr 07, 2008
0.9072
0.9266
0.8992
0.9142
595,536
+0.00(+0.48%)
Apr 04, 2008
0.9107
0.9213
0.9028
0.9098
177,701
-0.01(-1.53%)
Apr 03, 2008
0.8922
0.9266
0.8922
0.9239
437,129
+0.03(+2.85%)
Apr 02, 2008
0.9045
0.9160
0.8904
0.8983
427,715
-0.01(-1.45%)
Apr 01, 2008
0.9001
0.9169
0.8834
0.9116
1,093,851
+0.02(+2.38%)
Mar 31, 2008
0.9010
0.9054
0.8851
0.8904
397,565
-0.01(-1.17%)
Mar 28, 2008
0.9080
0.9080
0.8931
0.9010
300,808
-0.01(-0.58%)
Mar 27, 2008
0.9169
0.9169
0.8886
0.9063
2,214,064
-0.01(-1.25%)
Mar 26, 2008
0.9063
0.9230
0.9036
0.9177
661,496
+0.02(+2.06%)
Mar 25, 2008
0.9072
0.9266
0.8992
0.8992
570,048
-0.01(-0.87%)
Mar 24, 2008
0.9213
0.9213
0.8913
0.9072
1,372,381
-0.09(-8.70%)
Mar 21, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.00(+0.00%)
Mar 20, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.08(+8.37%)
Mar 19, 2008
0.9204
0.9204
0.9107
0.9169
778,977
-0.00(-0.29%)
Mar 18, 2008
0.9195
0.9195
0.9089
0.9195
832,471
+0.01(+1.26%)
Mar 17, 2008
0.9204
0.9204
0.8948
0.9080
1,199,251
-0.04(-4.19%)
Mar 14, 2008
0.9821
1.003
0.9345
0.9477
3,062,405
+0.04(+4.88%)
Mar 13, 2008
0.9080
0.9160
0.8957
0.9036
280,345
-0.01(-1.25%)
Mar 12, 2008
0.9160
0.9213
0.9010
0.9151
244,829
+0.01(+0.87%)
Mar 11, 2008
0.9080
0.9257
0.8904
0.9072
3,827,997
+0.03(+2.90%)
Mar 10, 2008
0.9133
0.9133
0.8816
0.8816
441,202
-0.04(-4.76%)
Mar 07, 2008
0.9336
0.9389
0.9257
0.9257
402,238
-0.01(-0.94%)
Mar 06, 2008
0.9354
0.9486
0.9292
0.9345
262,037
+0.00(+0.09%)
Mar 05, 2008
0.9451
0.9451
0.9177
0.9336
261,742
-0.01(-0.75%)
Mar 04, 2008
0.9433
0.9486
0.9354
0.9407
241,960
-0.01(-0.65%)
Mar 03, 2008
0.9486
0.9645
0.9424
0.9468
352,532
+0.00(+0.00%)
Feb 29, 2008
0.9742
0.9750
0.9371
0.9468
360,938
-0.03(-3.07%)
Feb 28, 2008
0.9777
0.9909
0.9759
0.9768
386,301
-0.01(-0.54%)
Feb 27, 2008
1.005
1.021
0.9715
0.9821
1,181,170
-0.03(-3.13%)
Feb 26, 2008
1.019
1.019
1.005
1.014
171,666
-0.00(-0.43%)
Feb 25, 2008
1.023
1.023
1.007
1.018
617,905
+0.00(+0.43%)
Feb 22, 2008
1.024
1.026
1.014
1.014
1,026,269
-0.01(-0.86%)
Feb 21, 2008
1.013
1.053
1.013
1.023
1,039,415
+0.06(+5.74%)
Feb 20, 2008
0.9724
0.9768
0.9601
0.9671
74,762
-0.01(-1.17%)
Feb 19, 2008
1.002
1.006
0.9715
0.9786
182,272
-0.01(-1.33%)
Feb 18, 2008
0.9821
1.001
0.9777
0.9918
134,336
+0.00(+0.00%)
Feb 15, 2008
0.9821
1.001
0.9777
0.9918
134,336
-0.00(-0.27%)
Feb 14, 2008
0.9909
1.001
0.9803
0.9944
105,071
+0.00(+0.18%)
Feb 13, 2008
0.9830
0.9927
0.9794
0.9927
114,554
+0.01(+0.72%)
Feb 12, 2008
0.9883
0.9918
0.9803
0.9856
400,003
+0.01(+1.54%)
Feb 11, 2008
0.9715
0.9750
0.9671
0.9706
182,238
-0.00(-0.18%)
Feb 08, 2008
0.9706
0.9777
0.9618
0.9724
292,448
+0.00(+0.09%)
Feb 07, 2008
0.9883
0.9883
0.9715
0.9715
121,552
-0.02(-2.13%)
Feb 06, 2008
1.010
1.010
0.9918
0.9927
146,099
-0.02(-1.74%)
Feb 05, 2008
1.027
1.030
1.007
1.010
109,393
-0.02(-2.30%)
Feb 04, 2008
1.055
1.057
1.030
1.034
261,141
-0.01(-0.68%)
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.