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
Genpact Ltd
(NY:
G
)
33.20
+1.15 (+3.59%)
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 (%)
Jan 29, 2010
11.51
11.55
11.27
11.29
277,917
-0.22(-1.91%)
Jan 28, 2010
11.54
11.63
11.42
11.51
331,090
-0.06(-0.49%)
Jan 27, 2010
11.52
11.57
11.34
11.57
177,061
+0.09(+0.78%)
Jan 26, 2010
11.41
11.51
11.32
11.48
202,804
+0.07(+0.64%)
Jan 25, 2010
11.44
11.53
11.28
11.41
162,986
+0.04(+0.36%)
Jan 22, 2010
11.54
11.60
11.05
11.37
313,754
-0.44(-3.72%)
Jan 21, 2010
12.13
12.13
11.69
11.81
356,898
-0.25(-2.09%)
Jan 20, 2010
12.27
12.27
11.99
12.06
143,667
-0.20(-1.60%)
Jan 19, 2010
12.25
12.51
12.15
12.26
587,791
-0.07(-0.53%)
Jan 15, 2010
12.50
12.32
12.32
12.32
157,433
-0.18(-1.43%)
Jan 14, 2010
12.19
12.61
12.13
12.50
493,894
+0.31(+2.54%)
Jan 13, 2010
12.11
12.21
12.04
12.19
188,596
+0.09(+0.74%)
Jan 12, 2010
12.12
12.17
12.04
12.10
262,978
-0.11(-0.93%)
Jan 11, 2010
12.19
12.29
11.99
12.21
276,489
+0.19(+1.56%)
Jan 08, 2010
12.26
12.30
11.95
12.03
526,699
-0.36(-2.89%)
Jan 07, 2010
12.43
12.49
12.20
12.39
436,402
-0.07(-0.59%)
Jan 06, 2010
12.29
12.52
12.17
12.46
885,985
+0.19(+1.53%)
Jan 05, 2010
12.15
12.28
12.13
12.27
301,339
+0.13(+1.07%)
Jan 04, 2010
12.13
12.18
11.56
12.14
357,722
+0.01(+0.07%)
Dec 31, 2009
12.26
12.13
12.13
12.13
245,606
-0.25(-2.04%)
Dec 30, 2009
12.30
12.40
12.18
12.39
261,134
+0.12(+1.00%)
Dec 29, 2009
12.08
12.30
12.07
12.26
228,853
+0.09(+0.74%)
Dec 28, 2009
12.15
12.18
12.08
12.17
166,013
+0.14(+1.15%)
Dec 24, 2009
12.18
12.21
11.99
12.04
74,047
-0.20(-1.60%)
Dec 23, 2009
12.21
12.36
12.05
12.23
639,855
+0.03(+0.27%)
Dec 22, 2009
11.63
12.20
11.62
12.20
887,038
+0.57(+4.90%)
Dec 21, 2009
11.54
11.64
11.40
11.63
401,382
+0.01(+0.07%)
Dec 18, 2009
11.41
11.62
11.36
11.62
483,483
+0.35(+3.11%)
Dec 17, 2009
11.52
11.58
11.27
11.27
326,420
-0.22(-1.91%)
Dec 16, 2009
11.56
11.57
11.44
11.49
317,870
-0.05(-0.42%)
Dec 15, 2009
11.60
11.60
11.46
11.54
398,942
-0.02(-0.21%)
Dec 14, 2009
11.58
11.61
11.56
11.56
724,525
+0.14(+1.21%)
Dec 11, 2009
11.29
11.48
11.29
11.42
493,056
+0.21(+1.89%)
Dec 10, 2009
10.99
11.21
10.94
11.21
553,396
+0.23(+2.08%)
Dec 09, 2009
10.89
11.01
10.75
10.99
348,129
+0.18(+1.66%)
Dec 08, 2009
11.06
11.07
10.76
10.81
304,136
-0.35(-3.14%)
Dec 07, 2009
10.97
11.16
10.88
11.16
284,344
+0.21(+1.94%)
Dec 04, 2009
11.02
11.02
10.78
10.94
211,079
+0.09(+0.82%)
Dec 03, 2009
11.03
11.04
10.85
10.85
389,564
-0.10(-0.89%)
Dec 02, 2009
10.86
11.10
10.86
10.95
422,940
+0.00(+0.00%)
Dec 01, 2009
10.59
11.02
10.50
10.95
660,788
+0.38(+3.62%)
Nov 30, 2009
10.88
10.88
10.49
10.57
709,175
-0.37(-3.42%)
Nov 27, 2009
10.66
10.97
10.63
10.94
195,944
-0.01(-0.07%)
Nov 25, 2009
10.98
11.03
10.89
10.95
195,544
-0.04(-0.37%)
Nov 24, 2009
10.95
11.08
10.81
10.99
531,227
+0.06(+0.52%)
Nov 23, 2009
10.91
10.96
10.84
10.94
438,899
+0.07(+0.60%)
Nov 20, 2009
10.99
10.99
10.69
10.87
298,349
-0.07(-0.67%)
Nov 19, 2009
11.25
11.25
10.93
10.94
297,402
-0.30(-2.68%)
Nov 18, 2009
11.09
11.28
11.06
11.25
692,855
+0.07(+0.58%)
Nov 17, 2009
11.20
11.24
10.96
11.18
414,540
-0.07(-0.65%)
Nov 16, 2009
11.10
11.29
11.08
11.25
661,453
+0.06(+0.51%)
Nov 13, 2009
11.08
11.20
10.97
11.20
509,538
-0.02(-0.15%)
Nov 12, 2009
11.22
11.39
11.20
11.21
337,672
-0.13(-1.15%)
Nov 11, 2009
11.38
11.40
11.24
11.34
172,592
-0.03(-0.29%)
Nov 10, 2009
11.46
11.46
11.32
11.38
460,659
-0.02(-0.14%)
Nov 09, 2009
11.46
11.46
11.25
11.39
654,471
+0.02(+0.14%)
Nov 06, 2009
11.21
11.39
11.15
11.38
985,161
+0.00(+0.00%)
Nov 05, 2009
10.66
11.39
10.66
11.38
1,117,678
+0.79(+7.46%)
Nov 04, 2009
9.894
10.62
9.837
10.59
986,295
+0.70(+7.08%)
Nov 03, 2009
9.812
9.886
9.747
9.886
179,523
+0.09(+0.91%)
Nov 02, 2009
9.641
9.804
9.641
9.796
352,195
+0.10(+1.01%)
Oct 30, 2009
9.731
9.739
9.601
9.698
630,940
-0.03(-0.33%)
Oct 29, 2009
9.568
9.739
9.527
9.731
192,008
+0.16(+1.70%)
Oct 28, 2009
9.527
9.609
9.495
9.568
353,008
-0.01(-0.09%)
Oct 27, 2009
9.487
9.641
9.434
9.576
2,091,593
+0.14(+1.47%)
Oct 26, 2009
9.568
9.584
9.397
9.438
457,069
-0.12(-1.28%)
Oct 23, 2009
9.511
9.560
9.462
9.560
1,133,010
+0.07(+0.77%)
Oct 22, 2009
9.511
9.576
9.316
9.487
772,746
-0.07(-0.68%)
Oct 21, 2009
9.120
9.609
9.096
9.552
689,312
+0.38(+4.17%)
Oct 20, 2009
9.023
9.169
8.990
9.169
897,404
-0.02(-0.27%)
Oct 19, 2009
9.438
9.601
9.137
9.194
841,990
-0.24(-2.50%)
Oct 16, 2009
9.413
9.519
9.275
9.430
308,024
-0.11(-1.19%)
Oct 15, 2009
9.527
9.576
9.511
9.544
96,741
-0.01(-0.09%)
Oct 14, 2009
9.552
9.601
9.422
9.552
839,859
+0.12(+1.30%)
Oct 13, 2009
9.544
9.544
9.389
9.430
206,707
-0.09(-0.94%)
Oct 12, 2009
9.731
9.768
9.519
9.519
343,883
-0.14(-1.43%)
Oct 09, 2009
9.772
9.837
9.625
9.658
387,657
-0.20(-1.98%)
Oct 08, 2009
9.853
9.926
9.739
9.853
272,499
+0.10(+1.00%)
Oct 07, 2009
9.829
9.857
9.698
9.755
195,882
-0.14(-1.40%)
Oct 06, 2009
9.894
9.943
9.825
9.894
399,507
+0.07(+0.66%)
Oct 05, 2009
9.861
9.910
9.780
9.829
245,500
+0.06(+0.58%)
Oct 02, 2009
9.739
9.853
9.650
9.772
1,022,960
-0.07(-0.66%)
Oct 01, 2009
9.853
10.06
9.666
9.837
399,266
-0.18(-1.79%)
Sep 30, 2009
10.01
10.07
9.788
10.02
526,811
-0.03(-0.32%)
Sep 29, 2009
10.02
10.12
9.975
10.05
495,380
+0.04(+0.41%)
Sep 28, 2009
10.05
10.18
9.975
10.01
237,803
+0.05(+0.49%)
Sep 25, 2009
9.926
10.03
9.829
9.959
422,374
+0.02(+0.16%)
Sep 24, 2009
10.06
10.06
9.878
9.943
1,056,283
-0.02(-0.25%)
Sep 23, 2009
9.975
10.16
9.886
9.967
546,756
+0.09(+0.91%)
Sep 22, 2009
9.796
9.894
9.764
9.878
910,246
+0.08(+0.83%)
Sep 21, 2009
9.796
9.804
9.609
9.796
235,839
+0.02(+0.25%)
Sep 18, 2009
9.747
9.845
9.747
9.772
324,972
+0.07(+0.67%)
Sep 17, 2009
9.593
9.845
9.553
9.707
175,333
-0.03(-0.31%)
Sep 16, 2009
9.707
9.796
9.684
9.736
318,301
+0.01(+0.06%)
Sep 15, 2009
9.593
9.772
9.373
9.731
332,008
+0.22(+2.31%)
Sep 14, 2009
9.593
9.707
9.462
9.511
503,032
-0.26(-2.67%)
Sep 11, 2009
9.910
9.926
9.764
9.772
250,847
-0.15(-1.56%)
Sep 10, 2009
9.772
9.967
9.772
9.926
224,038
+0.15(+1.50%)
Sep 09, 2009
9.967
10.03
9.755
9.780
491,433
-0.15(-1.48%)
Sep 08, 2009
9.967
9.975
9.707
9.926
433,402
-0.02(-0.25%)
Sep 04, 2009
9.707
10.000
9.707
9.951
224,198
+0.13(+1.33%)
Sep 03, 2009
9.967
9.967
9.747
9.821
478,257
-0.11(-1.15%)
Sep 02, 2009
10.32
10.33
9.926
9.935
578,710
-0.40(-3.86%)
Sep 01, 2009
10.20
10.36
10.15
10.33
532,560
+0.05(+0.48%)
Aug 31, 2009
10.28
10.28
10.10
10.28
469,924
-0.10(-0.94%)
Aug 28, 2009
10.39
10.46
10.28
10.38
320,652
+0.07(+0.71%)
Aug 27, 2009
10.21
10.38
10.20
10.31
197,734
-0.05(-0.47%)
Aug 26, 2009
10.31
10.43
10.30
10.36
172,861
-0.05(-0.47%)
Aug 25, 2009
10.52
10.52
10.37
10.41
161,874
-0.03(-0.31%)
Aug 24, 2009
10.64
10.69
10.38
10.44
351,626
-0.17(-1.61%)
Aug 21, 2009
10.32
10.62
10.24
10.61
447,876
+0.29(+2.76%)
Aug 20, 2009
10.36
10.37
10.21
10.33
275,198
+0.03(+0.32%)
Aug 19, 2009
9.992
10.33
9.943
10.29
296,464
+0.16(+1.61%)
Aug 18, 2009
10.02
10.13
9.926
10.13
332,853
+0.07(+0.65%)
Aug 17, 2009
10.21
10.21
9.951
10.06
154,207
-0.27(-2.60%)
Aug 14, 2009
10.45
10.57
10.24
10.33
242,784
-0.25(-2.38%)
Aug 13, 2009
10.26
10.59
10.11
10.59
440,783
+0.42(+4.08%)
Aug 12, 2009
10.08
10.22
9.967
10.17
677,082
+0.10(+0.97%)
Aug 11, 2009
9.788
10.07
9.780
10.07
343,060
-0.23(-2.21%)
Aug 10, 2009
10.20
10.36
10.10
10.30
369,389
+0.04(+0.40%)
Aug 07, 2009
10.07
10.54
9.943
10.26
792,422
+0.29(+2.94%)
Aug 06, 2009
10.33
10.39
9.886
9.967
632,294
-0.47(-4.52%)
Aug 05, 2009
10.79
10.79
10.38
10.44
650,039
-0.04(-0.43%)
Aug 04, 2009
11.26
11.31
9.780
10.48
4,297,909
-0.92(-8.10%)
Aug 03, 2009
11.45
11.45
11.08
11.41
260,504
-0.01(-0.07%)
Jul 31, 2009
11.42
11.50
11.33
11.42
178,720
+0.06(+0.50%)
Jul 30, 2009
11.60
11.75
11.24
11.36
581,058
-0.07(-0.57%)
Jul 29, 2009
11.51
11.63
11.17
11.42
398,406
-0.10(-0.85%)
Jul 28, 2009
10.99
11.77
10.99
11.52
846,332
+0.73(+6.79%)
Jul 27, 2009
10.59
10.81
10.45
10.79
332,567
+0.29(+2.71%)
Jul 24, 2009
10.33
10.59
10.31
10.50
472
+0.01(+0.08%)
Jul 23, 2009
10.23
10.50
10.03
10.50
173,710
+0.39(+3.87%)
Jul 22, 2009
10.17
10.23
9.992
10.11
978,427
-0.06(-0.56%)
Jul 21, 2009
10.09
10.20
10.03
10.16
458,860
+0.07(+0.64%)
Jul 20, 2009
10.37
10.37
10.000
10.10
424,915
-0.07(-0.64%)
Jul 17, 2009
10.05
10.24
9.853
10.16
461,116
+0.28(+2.80%)
Jul 16, 2009
9.796
9.951
9.658
9.886
141,562
+0.11(+1.17%)
Jul 15, 2009
9.731
9.812
9.707
9.772
116,026
+0.12(+1.27%)
Jul 14, 2009
9.487
9.698
9.405
9.650
137,248
+0.15(+1.54%)
Jul 13, 2009
9.442
9.613
9.389
9.503
299,897
+0.20(+2.10%)
Jul 10, 2009
9.112
9.731
9.080
9.308
732,161
+0.19(+2.05%)
Jul 09, 2009
9.169
9.194
8.949
9.120
442,591
-0.09(-0.97%)
Jul 08, 2009
9.112
9.226
9.014
9.210
313,635
+0.07(+0.71%)
Jul 07, 2009
9.202
9.308
9.137
9.145
186,142
-0.11(-1.23%)
Jul 06, 2009
9.259
9.332
9.088
9.259
284,683
-0.03(-0.35%)
Jul 02, 2009
9.633
9.715
9.291
9.291
175,247
-0.37(-3.79%)
Jul 01, 2009
9.609
9.772
9.397
9.658
478,418
+0.09(+0.94%)
Jun 30, 2009
9.462
9.584
9.153
9.568
945,867
+0.17(+1.82%)
Jun 29, 2009
9.764
9.788
9.381
9.397
1,300,088
-0.34(-3.51%)
Jun 26, 2009
9.715
9.812
9.690
9.739
812,014
-0.02(-0.17%)
Jun 25, 2009
9.796
9.812
9.609
9.755
345,262
+0.07(+0.67%)
Jun 24, 2009
9.446
9.861
9.446
9.690
301,274
+0.26(+2.76%)
Jun 23, 2009
9.283
9.503
9.234
9.430
359,793
+0.20(+2.21%)
Jun 22, 2009
9.560
9.560
9.080
9.226
577,268
-0.46(-4.71%)
Jun 19, 2009
9.356
9.731
9.291
9.682
395,002
+0.33(+3.57%)
Jun 18, 2009
9.120
9.405
9.096
9.348
188,231
+0.26(+2.87%)
Jun 17, 2009
8.860
9.145
8.835
9.088
204,586
+0.18(+2.01%)
Jun 16, 2009
9.039
9.242
8.892
8.909
258,678
-0.06(-0.68%)
Jun 15, 2009
9.014
9.071
8.876
8.970
221,999
-0.20(-2.18%)
Jun 12, 2009
9.080
9.169
8.852
9.169
237,128
-0.06(-0.62%)
Jun 11, 2009
8.949
9.242
8.868
9.226
218,611
+0.20(+2.26%)
Jun 10, 2009
8.982
9.194
8.803
9.023
379,802
-0.01(-0.09%)
Jun 09, 2009
9.047
9.071
8.917
9.031
282,853
-0.03(-0.36%)
Jun 08, 2009
8.933
9.080
8.876
9.063
210,799
+0.07(+0.72%)
Jun 05, 2009
8.957
9.071
8.876
8.998
340,868
+0.06(+0.64%)
Jun 04, 2009
8.689
8.966
8.615
8.941
345,528
+0.20(+2.33%)
Jun 03, 2009
8.681
8.827
8.542
8.738
325,753
-0.08(-0.92%)
Jun 02, 2009
8.795
8.868
8.640
8.819
660,642
+0.02(+0.28%)
Jun 01, 2009
8.485
8.795
8.453
8.795
379,538
+0.28(+3.25%)
May 29, 2009
8.330
8.518
8.233
8.518
199,275
+0.22(+2.65%)
May 28, 2009
8.518
8.550
8.013
8.298
370,642
-0.21(-2.49%)
May 27, 2009
8.485
8.648
8.453
8.510
168,925
-0.02(-0.19%)
May 26, 2009
8.363
8.607
8.322
8.526
358,259
+0.06(+0.67%)
May 22, 2009
8.387
8.632
8.339
8.469
243,265
+0.01(+0.10%)
May 21, 2009
8.469
8.583
8.396
8.461
332,628
-0.17(-1.98%)
May 20, 2009
8.387
8.672
8.347
8.632
2,628,393
+0.25(+3.01%)
May 19, 2009
8.249
8.469
8.233
8.379
235,216
+0.07(+0.78%)
May 18, 2009
8.021
8.322
7.923
8.314
361,731
+0.46(+5.80%)
May 15, 2009
7.736
7.988
7.736
7.858
141,520
+0.12(+1.58%)
May 14, 2009
7.972
8.005
7.646
7.736
352,226
-0.25(-3.16%)
May 13, 2009
8.225
8.249
7.972
7.988
229,651
-0.22(-2.68%)
May 12, 2009
8.151
8.396
8.151
8.208
111,570
-0.08(-0.98%)
May 11, 2009
8.143
8.428
8.143
8.290
148,259
-0.10(-1.16%)
May 08, 2009
8.852
8.941
8.273
8.387
402,627
-0.32(-3.63%)
May 07, 2009
8.746
8.966
8.542
8.703
499,212
-0.00(-0.02%)
May 06, 2009
8.632
8.827
8.355
8.705
469,120
+0.15(+1.81%)
May 05, 2009
7.475
8.615
7.378
8.550
675,222
+1.11(+14.88%)
May 04, 2009
7.278
7.443
7.256
7.443
374,169
+0.11(+1.44%)
May 01, 2009
7.239
7.394
7.239
7.337
503,377
+0.04(+0.56%)
Apr 30, 2009
7.541
7.541
7.272
7.296
561,291
-0.15(-2.08%)
Apr 29, 2009
7.215
7.479
7.215
7.451
187,047
+0.24(+3.27%)
Apr 28, 2009
7.166
7.280
7.044
7.215
146,768
+0.02(+0.23%)
Apr 27, 2009
7.418
7.459
7.085
7.199
264,717
-0.27(-3.60%)
Apr 24, 2009
7.475
7.500
7.361
7.467
311,544
+0.02(+0.33%)
Apr 23, 2009
7.492
7.496
7.313
7.443
216,219
-0.02(-0.33%)
Apr 22, 2009
7.410
7.777
7.361
7.467
375,432
+0.02(+0.22%)
Apr 21, 2009
7.036
7.484
7.027
7.451
351,061
+0.34(+4.81%)
Apr 20, 2009
7.394
7.394
7.093
7.109
163,516
-0.37(-4.90%)
Apr 17, 2009
7.549
7.573
7.353
7.475
351,273
-0.14(-1.82%)
Apr 16, 2009
7.378
7.630
7.378
7.614
162,230
+0.22(+2.97%)
Apr 15, 2009
7.207
7.410
7.199
7.394
280,449
+0.09(+1.23%)
Apr 14, 2009
7.378
7.459
7.223
7.304
318,445
-0.20(-2.71%)
Apr 13, 2009
7.581
7.622
7.410
7.508
272,484
-0.02(-0.32%)
Apr 09, 2009
7.272
7.532
7.256
7.532
223,106
+0.29(+4.05%)
Apr 08, 2009
7.027
7.239
6.995
7.239
134,597
+0.20(+2.89%)
Apr 07, 2009
7.174
7.239
6.971
7.036
142,563
-0.07(-0.92%)
Apr 06, 2009
7.247
7.247
7.052
7.101
196,668
-0.11(-1.47%)
Apr 03, 2009
7.133
7.207
6.954
7.207
243,081
+0.07(+1.03%)
Apr 02, 2009
7.125
7.296
7.011
7.133
355,017
+0.11(+1.51%)
Apr 01, 2009
7.125
7.125
6.938
7.027
314,767
-0.19(-2.60%)
Mar 31, 2009
6.922
7.215
6.889
7.215
307,522
+0.32(+4.60%)
Mar 30, 2009
6.702
6.922
6.628
6.897
302,258
+0.19(+2.79%)
Mar 26, 2009
6.677
6.710
6.514
6.710
247,880
+0.11(+1.60%)
Mar 25, 2009
6.523
6.637
6.482
6.604
218,196
+0.05(+0.75%)
Mar 24, 2009
6.628
6.628
6.514
6.555
215,738
-0.02(-0.37%)
Mar 23, 2009
6.508
6.580
6.490
6.580
377,864
+0.18(+2.80%)
Mar 20, 2009
6.409
6.514
6.319
6.400
273,375
-0.09(-1.38%)
Mar 19, 2009
6.580
6.596
6.449
6.490
196,864
+0.01(+0.13%)
Mar 18, 2009
6.571
6.685
6.352
6.482
398,495
-0.02(-0.25%)
Mar 17, 2009
6.384
6.555
6.221
6.498
248,785
+0.14(+2.18%)
Mar 16, 2009
6.702
6.702
6.343
6.360
257,314
-0.29(-4.41%)
Mar 13, 2009
6.506
6.791
6.457
6.653
0
+0.17(+2.64%)
Mar 12, 2009
6.197
6.498
6.034
6.482
522,002
+0.21(+3.38%)
Mar 11, 2009
6.189
6.514
6.107
6.270
448,354
+0.02(+0.39%)
Mar 10, 2009
5.904
6.246
5.904
6.246
290,078
+0.34(+5.79%)
Mar 09, 2009
6.010
6.050
5.790
5.904
193,675
-0.12(-2.03%)
Mar 06, 2009
6.124
6.156
5.765
6.026
0
-0.02(-0.34%)
Mar 05, 2009
6.148
6.246
6.018
6.046
291,156
-0.12(-1.92%)
Mar 04, 2009
6.400
6.400
6.083
6.164
309,357
-0.35(-5.38%)
Mar 02, 2009
6.335
6.571
6.278
6.514
561,660
+0.07(+1.01%)
Feb 27, 2009
6.311
6.677
6.203
6.449
0
+0.11(+1.80%)
Feb 26, 2009
6.466
6.580
6.278
6.335
215,260
+0.02(+0.26%)
Feb 25, 2009
6.433
6.628
6.270
6.319
371,110
-0.28(-4.20%)
Feb 24, 2009
6.466
6.604
6.303
6.596
180,838
+0.14(+2.14%)
Feb 23, 2009
6.856
6.865
6.457
6.457
287,705
-0.27(-4.00%)
Feb 20, 2009
6.604
6.726
6.384
6.726
312,784
+0.17(+2.61%)
Feb 19, 2009
6.971
7.117
6.327
6.555
765,048
-0.40(-5.74%)
Feb 18, 2009
6.514
7.630
6.124
6.954
931,173
+0.27(+4.02%)
Feb 17, 2009
6.971
6.979
6.628
6.685
543,572
-0.35(-4.98%)
Feb 13, 2009
7.133
7.215
7.027
7.036
453,437
-0.14(-1.93%)
Feb 12, 2009
6.824
7.402
6.824
7.174
452,931
+0.14(+1.97%)
Feb 11, 2009
6.913
7.036
6.873
7.036
443,385
+0.21(+3.10%)
Feb 10, 2009
7.076
7.150
6.824
6.824
311,950
-0.37(-5.10%)
Feb 09, 2009
7.321
7.329
6.954
7.190
301,149
-0.11(-1.45%)
Feb 06, 2009
6.938
7.296
6.889
7.296
298,560
+0.46(+6.67%)
Feb 05, 2009
6.726
6.922
6.653
6.840
215,073
+0.13(+1.94%)
Feb 04, 2009
6.889
6.893
6.669
6.710
376,929
-0.18(-2.60%)
Feb 03, 2009
6.808
6.954
6.661
6.889
303,000
+0.15(+2.30%)
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.