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
Endeavour Silver Corp
(NY:
EXK
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010
3.290
3.300
3.160
3.210
318,939
-0.02(-0.62%)
Mar 30, 2010
3.300
3.300
3.190
3.230
258,941
-0.05(-1.52%)
Mar 29, 2010
3.340
3.350
3.270
3.280
306,534
+0.01(+0.31%)
Mar 26, 2010
3.230
3.360
3.220
3.270
658,216
+0.05(+1.55%)
Mar 25, 2010
3.180
3.240
3.080
3.220
984,926
+0.06(+1.90%)
Mar 24, 2010
3.320
3.320
3.130
3.160
562,020
-0.18(-5.39%)
Mar 23, 2010
3.250
3.360
3.180
3.340
450,921
+0.10(+3.09%)
Mar 22, 2010
3.070
3.250
3.070
3.240
346,400
+0.09(+2.86%)
Mar 19, 2010
3.250
3.250
3.120
3.150
808,592
-0.07(-2.17%)
Mar 18, 2010
3.370
3.370
3.180
3.220
530,605
-0.05(-1.53%)
Mar 17, 2010
3.300
3.360
3.270
3.270
416,455
-0.03(-0.91%)
Mar 16, 2010
3.440
3.500
3.280
3.300
765,192
-0.02(-0.59%)
Mar 15, 2010
3.310
3.350
3.300
3.320
357,785
-0.15(-4.34%)
Mar 12, 2010
3.570
3.580
3.410
3.470
247,342
-0.02(-0.57%)
Mar 11, 2010
3.390
3.520
3.340
3.490
298,153
+0.06(+1.75%)
Mar 10, 2010
3.650
3.650
3.410
3.430
560,669
-0.16(-4.46%)
Mar 09, 2010
3.480
3.600
3.480
3.590
377,911
-0.01(-0.28%)
Mar 08, 2010
3.710
3.800
3.600
3.600
392,632
-0.11(-2.96%)
Mar 05, 2010
3.660
3.800
3.640
3.710
394,889
+0.10(+2.77%)
Mar 04, 2010
3.560
3.660
3.470
3.610
587,356
+0.05(+1.40%)
Mar 03, 2010
3.500
3.680
3.490
3.560
733,366
+0.10(+2.89%)
Mar 02, 2010
3.390
3.540
3.340
3.460
566,839
+0.16(+4.85%)
Mar 01, 2010
3.280
3.380
3.230
3.300
224,122
+0.02(+0.61%)
Feb 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
Feb 01, 2010
3.230
3.580
3.090
3.390
981,373
+0.24(+7.62%)
Jan 29, 2010
3.310
3.340
3.110
3.150
803,670
-0.22(-6.53%)
Jan 28, 2010
3.450
3.490
3.230
3.370
682,190
-0.04(-1.17%)
Jan 27, 2010
3.550
3.580
3.330
3.410
614,134
-0.12(-3.40%)
Jan 26, 2010
3.410
3.590
3.310
3.530
680,374
+0.06(+1.73%)
Jan 25, 2010
3.580
3.670
3.350
3.470
686,791
-0.12(-3.29%)
Jan 22, 2010
3.600
3.660
3.440
3.588
1,007,736
-0.11(-3.03%)
Jan 21, 2010
3.950
3.950
3.610
3.700
1,074,611
-0.26(-6.57%)
Jan 20, 2010
4.100
4.110
3.950
3.960
837,564
-0.25(-5.94%)
Jan 19, 2010
4.250
4.250
4.121
4.210
419,894
+0.05(+1.20%)
Jan 15, 2010
4.260
4.160
4.160
4.160
479,000
-0.12(-2.80%)
Jan 14, 2010
4.400
4.400
4.180
4.280
448,316
+0.00(+0.00%)
Jan 13, 2010
3.990
4.320
3.980
4.280
958,098
+0.31(+7.81%)
Jan 12, 2010
4.240
4.270
3.960
3.970
691,832
-0.25(-5.92%)
Jan 11, 2010
4.480
4.480
4.210
4.220
678,500
-0.06(-1.40%)
Jan 08, 2010
4.300
4.370
4.140
4.280
517,854
+0.01(+0.23%)
Jan 07, 2010
4.220
4.300
4.120
4.270
622,907
+0.06(+1.43%)
Jan 06, 2010
4.120
4.250
4.110
4.210
588,982
+0.15(+3.69%)
Jan 05, 2010
3.910
4.090
3.880
4.060
777,134
+0.17(+4.37%)
Jan 04, 2010
3.890
3.920
3.750
3.890
564,213
+0.25(+6.87%)
Dec 31, 2009
3.750
3.640
3.640
3.640
281,400
-0.07(-1.89%)
Dec 30, 2009
3.710
3.730
3.590
3.710
221,950
+0.00(+0.00%)
Dec 29, 2009
3.900
3.910
3.710
3.710
250,736
-0.15(-3.89%)
Dec 28, 2009
3.850
3.980
3.850
3.860
223,583
+0.01(+0.26%)
Dec 24, 2009
3.850
3.890
3.780
3.850
225,598
+0.07(+1.85%)
Dec 23, 2009
3.670
3.810
3.460
3.780
1,065,169
+0.10(+2.72%)
Dec 22, 2009
3.870
3.870
3.620
3.680
579,375
-0.14(-3.66%)
Dec 21, 2009
4.000
4.060
3.780
3.820
803,347
-0.34(-8.17%)
Dec 18, 2009
3.711
4.160
3.590
4.160
1,198,697
+0.41(+10.93%)
Dec 17, 2009
3.780
3.850
3.600
3.750
618,107
-0.01(-0.27%)
Dec 16, 2009
3.870
3.880
3.750
3.760
796,142
-0.04(-1.05%)
Dec 15, 2009
3.700
3.800
3.650
3.800
919,502
+0.11(+2.98%)
Dec 14, 2009
3.630
3.690
3.590
3.690
385,821
+0.14(+3.94%)
Dec 11, 2009
3.690
3.710
3.430
3.550
552,780
-0.04(-1.11%)
Dec 10, 2009
3.410
3.620
3.380
3.590
635,290
+0.19(+5.59%)
Dec 09, 2009
3.410
3.530
3.310
3.400
806,588
+0.12(+3.66%)
Dec 08, 2009
3.280
3.420
3.210
3.280
644,960
-0.13(-3.81%)
Dec 07, 2009
3.500
3.560
3.300
3.410
725,961
-0.18(-5.01%)
Dec 04, 2009
3.620
3.700
3.470
3.590
907,891
-0.19(-5.03%)
Dec 03, 2009
3.860
3.880
3.660
3.780
716,087
-0.10(-2.58%)
Dec 02, 2009
3.960
3.970
3.840
3.880
799,402
-0.07(-1.77%)
Dec 01, 2009
3.900
3.950
3.830
3.950
739,520
+0.21(+5.61%)
Nov 30, 2009
3.790
3.900
3.660
3.740
954,630
+0.01(+0.27%)
Nov 27, 2009
3.510
3.820
3.400
3.730
1,317,583
-0.13(-3.37%)
Nov 25, 2009
3.890
3.950
3.750
3.860
947,422
+0.13(+3.49%)
Nov 24, 2009
3.600
3.750
3.520
3.730
600,316
+0.13(+3.61%)
Nov 23, 2009
3.970
4.000
3.500
3.600
1,382,144
-0.11(-2.96%)
Nov 20, 2009
3.610
3.730
3.600
3.710
697,447
+0.02(+0.54%)
Nov 19, 2009
3.600
3.710
3.500
3.690
646,191
+0.03(+0.82%)
Nov 18, 2009
3.530
3.750
3.500
3.660
1,411,384
+0.22(+6.40%)
Nov 17, 2009
3.290
3.450
3.250
3.440
689,179
+0.13(+3.93%)
Nov 16, 2009
3.250
3.400
3.250
3.310
981,733
+0.08(+2.48%)
Nov 13, 2009
3.140
3.230
3.090
3.230
541,864
+0.12(+3.86%)
Nov 12, 2009
3.320
3.320
3.060
3.110
686,262
-0.16(-4.89%)
Nov 11, 2009
3.440
3.450
3.210
3.270
688,863
+0.04(+1.24%)
Nov 10, 2009
3.370
3.370
3.150
3.230
569,676
-0.11(-3.29%)
Nov 09, 2009
3.330
3.420
3.290
3.340
929,311
+0.16(+5.03%)
Nov 06, 2009
3.190
3.280
3.120
3.180
382,371
+0.00(+0.00%)
Nov 05, 2009
3.260
3.270
3.110
3.180
537,200
+0.03(+0.95%)
Nov 04, 2009
3.080
3.290
3.010
3.150
1,465,229
+0.16(+5.35%)
Nov 03, 2009
2.740
3.040
2.660
2.990
906,555
+0.24(+8.73%)
Nov 02, 2009
2.700
2.990
2.650
2.750
561,680
+0.08(+3.00%)
Oct 30, 2009
2.770
2.850
2.500
2.670
587,254
-0.11(-3.96%)
Oct 29, 2009
2.600
2.830
2.590
2.780
780,365
+0.32(+13.01%)
Oct 28, 2009
2.610
2.650
2.420
2.460
704,710
-0.20(-7.52%)
Oct 27, 2009
2.610
2.790
2.590
2.660
577,317
-0.09(-3.27%)
Oct 26, 2009
2.860
3.040
2.671
2.750
717,758
-0.22(-7.41%)
Oct 23, 2009
2.990
3.020
2.960
2.970
477,914
+0.08(+2.77%)
Oct 22, 2009
3.050
3.050
2.840
2.890
804,533
-0.12(-3.99%)
Oct 21, 2009
3.010
3.120
2.870
3.010
593,874
+0.05(+1.69%)
Oct 20, 2009
2.910
2.980
2.900
2.960
542,440
-0.14(-4.52%)
Oct 19, 2009
3.200
3.200
3.010
3.100
414,024
+0.04(+1.31%)
Oct 16, 2009
2.970
3.090
2.950
3.060
382,064
+0.04(+1.32%)
Oct 15, 2009
3.000
3.140
3.000
3.020
719,492
-0.16(-5.03%)
Oct 14, 2009
3.250
3.290
3.110
3.180
591,174
+0.01(+0.32%)
Oct 13, 2009
3.160
3.230
3.030
3.170
685,631
+0.07(+2.25%)
Oct 12, 2009
3.180
3.230
3.030
3.100
769,962
+0.08(+2.65%)
Oct 09, 2009
2.950
3.060
2.940
3.020
420,849
-0.01(-0.33%)
Oct 08, 2009
3.030
3.080
2.950
3.030
1,134,145
+0.06(+2.02%)
Oct 07, 2009
3.000
3.000
2.850
2.970
901,067
-0.03(-1.00%)
Oct 06, 2009
2.890
3.030
2.830
3.000
1,772,610
+0.25(+9.09%)
Oct 05, 2009
2.750
2.780
2.620
2.750
431,104
+0.13(+4.96%)
Oct 02, 2009
2.570
2.730
2.530
2.620
704,875
-0.01(-0.38%)
Oct 01, 2009
2.770
2.840
2.600
2.630
594,349
-0.17(-6.07%)
Sep 30, 2009
2.870
2.870
2.730
2.800
858,389
+0.06(+2.19%)
Sep 29, 2009
2.510
2.740
2.500
2.740
621,561
+0.11(+4.18%)
Sep 28, 2009
2.590
2.670
2.510
2.630
634,101
+0.14(+5.63%)
Sep 25, 2009
2.510
2.560
2.420
2.490
842,178
-0.11(-4.23%)
Sep 24, 2009
2.900
2.900
2.560
2.600
832,232
-0.15(-5.46%)
Sep 23, 2009
2.960
2.960
2.740
2.750
754,043
-0.11(-3.84%)
Sep 22, 2009
2.970
3.030
2.820
2.860
1,041,298
+0.09(+3.25%)
Sep 21, 2009
2.860
2.860
2.670
2.770
725,334
-0.14(-4.81%)
Sep 18, 2009
2.970
2.970
2.650
2.910
967,259
+0.04(+1.39%)
Sep 17, 2009
3.010
3.010
2.820
2.870
1,925,023
-0.23(-7.42%)
Sep 16, 2009
2.960
3.290
2.850
3.100
1,460,063
+0.26(+9.16%)
Sep 15, 2009
2.730
2.850
2.640
2.840
642,067
+0.16(+5.97%)
Sep 14, 2009
2.760
2.800
2.550
2.680
737,838
-0.16(-5.63%)
Sep 11, 2009
2.800
2.970
2.800
2.840
1,058,881
+0.12(+4.41%)
Sep 10, 2009
2.540
2.720
2.500
2.720
442,557
+0.18(+7.09%)
Sep 09, 2009
2.540
2.790
2.500
2.540
983,505
+0.00(+0.00%)
Sep 08, 2009
2.590
2.680
2.500
2.540
792,972
+0.08(+3.25%)
Sep 04, 2009
2.390
2.480
2.290
2.460
439,975
+0.07(+2.93%)
Sep 03, 2009
2.280
2.400
2.200
2.390
868,392
+0.17(+7.66%)
Sep 02, 2009
2.070
2.230
2.010
2.220
611,565
+0.20(+9.90%)
Sep 01, 2009
2.140
2.150
1.970
2.020
409,979
-0.07(-3.35%)
Aug 31, 2009
2.050
2.100
1.990
2.090
169,239
+0.03(+1.46%)
Aug 28, 2009
2.050
2.090
2.000
2.060
290,518
+0.05(+2.49%)
Aug 27, 2009
2.050
2.050
1.920
2.010
143,692
+0.01(+0.50%)
Aug 26, 2009
2.030
2.030
1.920
2.000
166,233
-0.03(-1.48%)
Aug 25, 2009
2.060
2.060
1.980
2.030
174,499
+0.03(+1.50%)
Aug 24, 2009
2.010
2.050
1.960
2.000
193,137
+0.01(+0.50%)
Aug 21, 2009
2.000
2.020
1.960
1.990
204,887
+0.05(+2.58%)
Aug 20, 2009
1.950
1.950
1.910
1.940
80,502
+0.01(+0.52%)
Aug 19, 2009
1.800
1.950
1.800
1.930
151,102
+0.06(+3.21%)
Aug 18, 2009
1.820
1.900
1.820
1.870
187,486
+0.08(+4.50%)
Aug 17, 2009
1.880
1.880
1.750
1.790
461,710
-0.19(-9.62%)
Aug 14, 2009
2.030
2.079
1.920
1.980
211,120
-0.06(-2.94%)
Aug 13, 2009
2.020
2.120
2.020
2.040
301,821
+0.06(+3.03%)
Aug 12, 2009
1.880
1.990
1.880
1.980
152,175
+0.05(+2.59%)
Aug 11, 2009
2.020
2.020
1.870
1.930
308,908
-0.06(-3.02%)
Aug 10, 2009
2.000
2.070
1.970
1.990
215,438
-0.07(-3.40%)
Aug 07, 2009
2.110
2.140
2.030
2.060
247,903
+0.00(+0.00%)
Aug 06, 2009
2.100
2.120
2.050
2.060
404,668
-0.01(-0.48%)
Aug 05, 2009
2.080
2.080
1.990
2.070
272,012
+0.03(+1.47%)
Aug 04, 2009
2.040
2.100
1.990
2.040
388,709
-0.03(-1.44%)
Aug 03, 2009
2.000
2.100
1.970
2.070
506,721
+0.14(+7.44%)
Jul 31, 2009
1.880
1.930
1.850
1.927
243,908
+0.08(+4.14%)
Jul 30, 2009
1.840
1.900
1.800
1.850
150,864
+0.10(+5.71%)
Jul 29, 2009
1.820
1.820
1.750
1.750
198,595
-0.12(-6.42%)
Jul 28, 2009
1.867
1.920
1.800
1.870
159,734
-0.05(-2.60%)
Jul 27, 2009
1.936
1.960
1.880
1.920
187,955
+0.02(+1.05%)
Jul 24, 2009
1.920
1.920
1.880
1.900
824
+0.02(+1.06%)
Jul 23, 2009
1.970
1.980
1.870
1.880
270,793
-0.02(-1.05%)
Jul 22, 2009
1.820
1.917
1.800
1.900
230,048
+0.05(+2.70%)
Jul 21, 2009
1.970
2.000
1.800
1.850
344,162
-0.11(-5.61%)
Jul 20, 2009
1.950
1.990
1.930
1.960
219,543
+0.06(+3.16%)
Jul 17, 2009
1.830
1.920
1.820
1.900
177,793
-0.01(-0.52%)
Jul 16, 2009
1.770
1.950
1.740
1.910
257,798
+0.06(+3.24%)
Jul 15, 2009
1.670
1.990
1.670
1.850
367,405
+0.23(+14.20%)
Jul 14, 2009
1.650
1.650
1.590
1.620
162,574
+0.02(+1.26%)
Jul 13, 2009
1.460
1.600
1.450
1.600
159,510
+0.08(+5.26%)
Jul 10, 2009
1.660
1.660
1.430
1.520
142,701
+0.00(+0.00%)
Jul 09, 2009
1.470
1.560
1.470
1.520
156,230
+0.06(+4.11%)
Jul 08, 2009
1.500
1.540
1.430
1.460
346,883
-0.07(-4.58%)
Jul 07, 2009
1.600
1.600
1.500
1.530
168,262
-0.07(-4.38%)
Jul 06, 2009
1.710
1.720
1.570
1.600
215,034
-0.12(-6.98%)
Jul 02, 2009
1.720
1.760
1.640
1.720
140,432
-0.03(-1.71%)
Jul 01, 2009
1.790
1.800
1.670
1.750
115,647
+0.03(+1.74%)
Jun 30, 2009
1.840
1.840
1.690
1.720
193,805
-0.03(-1.71%)
Jun 29, 2009
1.780
1.810
1.720
1.750
120,946
-0.01(-0.57%)
Jun 26, 2009
1.690
1.770
1.660
1.760
280,668
+0.11(+6.67%)
Jun 25, 2009
1.659
1.670
1.650
1.650
294,558
+0.05(+3.12%)
Jun 24, 2009
1.500
1.690
1.500
1.600
302,094
+0.02(+1.27%)
Jun 23, 2009
1.540
1.640
1.540
1.580
343,996
-0.01(-0.63%)
Jun 22, 2009
1.760
1.760
1.530
1.590
445,210
-0.05(-3.05%)
Jun 19, 2009
1.640
1.700
1.630
1.640
321,662
+0.06(+3.80%)
Jun 18, 2009
1.660
1.770
1.570
1.580
391,333
-0.08(-4.82%)
Jun 17, 2009
1.710
1.750
1.650
1.660
525,884
-0.05(-2.92%)
Jun 16, 2009
1.830
1.840
1.710
1.710
339,473
-0.07(-3.93%)
Jun 15, 2009
1.860
1.910
1.710
1.780
454,158
-0.15(-7.77%)
Jun 12, 2009
1.900
2.000
1.900
1.930
235,368
-0.11(-5.39%)
Jun 11, 2009
1.930
2.080
1.930
2.040
170,341
+0.06(+3.03%)
Jun 10, 2009
2.110
2.110
1.930
1.980
216,694
-0.03(-1.49%)
Jun 09, 2009
2.100
2.100
1.960
2.010
297,093
+0.06(+3.08%)
Jun 08, 2009
1.930
1.950
1.850
1.950
674,638
-0.12(-5.80%)
Jun 05, 2009
2.180
2.180
2.040
2.070
332,847
-0.13(-5.91%)
Jun 04, 2009
2.200
2.250
2.050
2.200
469,420
+0.05(+2.33%)
Jun 03, 2009
2.340
2.390
2.030
2.150
531,993
-0.20(-8.51%)
Jun 02, 2009
2.200
2.400
2.200
2.350
284,731
+0.09(+3.98%)
Jun 01, 2009
2.300
2.430
2.190
2.260
533,677
+0.04(+1.80%)
May 29, 2009
2.150
2.270
2.150
2.220
444,980
+0.12(+5.71%)
May 28, 2009
2.040
2.140
1.920
2.100
440,949
+0.14(+7.14%)
May 27, 2009
1.950
2.010
1.860
1.960
243,415
+0.01(+0.51%)
May 26, 2009
2.070
2.070
1.900
1.950
303,396
-0.07(-3.47%)
May 22, 2009
2.060
2.130
2.010
2.020
411,565
+0.03(+1.51%)
May 21, 2009
1.890
2.030
1.810
1.990
342,504
+0.11(+5.85%)
May 20, 2009
1.790
1.930
1.780
1.880
302,002
+0.12(+6.82%)
May 19, 2009
1.660
1.820
1.660
1.760
250,795
+0.07(+4.29%)
May 18, 2009
1.690
1.790
1.650
1.688
104,243
-0.01(-0.74%)
May 15, 2009
1.670
1.760
1.650
1.700
182,005
+0.01(+0.59%)
May 14, 2009
1.690
1.770
1.660
1.690
152,015
-0.04(-2.31%)
May 13, 2009
1.800
1.840
1.700
1.730
246,316
-0.11(-5.98%)
May 12, 2009
1.860
1.860
1.730
1.840
207,613
+0.14(+8.24%)
May 11, 2009
1.670
1.790
1.670
1.700
206,264
-0.09(-5.03%)
May 08, 2009
1.680
1.830
1.680
1.790
254,120
+0.11(+6.54%)
May 07, 2009
1.800
1.810
1.630
1.680
426,940
-0.05(-2.88%)
May 06, 2009
1.650
1.740
1.650
1.730
140,244
+0.08(+4.85%)
May 05, 2009
1.640
1.730
1.630
1.650
289,547
-0.01(-0.60%)
May 04, 2009
1.590
1.700
1.590
1.660
250,991
+0.07(+4.40%)
May 01, 2009
1.560
1.650
1.560
1.590
94,578
-0.01(-0.63%)
Apr 30, 2009
1.670
1.670
1.570
1.600
145,364
-0.07(-4.19%)
Apr 29, 2009
1.630
1.690
1.620
1.670
154,150
+0.07(+4.37%)
Apr 28, 2009
1.650
1.670
1.580
1.600
129,615
-0.09(-5.33%)
Apr 27, 2009
1.640
1.700
1.618
1.690
229,225
+0.07(+4.32%)
Apr 24, 2009
1.510
1.620
1.510
1.620
258,724
+0.12(+8.00%)
Apr 23, 2009
1.490
1.540
1.460
1.500
129,113
+0.04(+2.75%)
Apr 22, 2009
1.470
1.480
1.400
1.460
95,346
+0.04(+2.81%)
Apr 21, 2009
1.450
1.480
1.420
1.420
100,796
-0.03(-2.07%)
Apr 20, 2009
1.450
1.450
1.410
1.450
151,732
-0.01(-0.68%)
Apr 17, 2009
1.410
1.490
1.410
1.460
245,337
-0.06(-3.95%)
Apr 16, 2009
1.640
1.640
1.480
1.520
270,629
-0.11(-6.75%)
Apr 15, 2009
1.680
1.690
1.600
1.630
94,863
-0.04(-2.40%)
Apr 14, 2009
1.650
1.700
1.640
1.670
214,026
+0.03(+1.83%)
Apr 13, 2009
1.540
1.650
1.540
1.640
246,359
+0.12(+7.89%)
Apr 09, 2009
1.500
1.550
1.500
1.520
226,976
+0.02(+1.33%)
Apr 08, 2009
1.410
1.500
1.410
1.500
126,332
+0.04(+2.74%)
Apr 07, 2009
1.350
1.480
1.350
1.460
141,005
+0.06(+4.29%)
Apr 06, 2009
1.370
1.550
1.370
1.400
322,931
-0.08(-5.41%)
Apr 03, 2009
1.510
1.520
1.460
1.480
178,180
-0.03(-1.99%)
Apr 02, 2009
1.550
1.640
1.480
1.510
411,275
-0.08(-5.03%)
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.