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
Calumet Specialty Pr
(NQ:
CLMT
)
15.88
-0.28 (-1.70%)
Streaming Delayed Price
Updated: 11:59 AM 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 (%)
Mar 31, 2010
11.96
12.12
11.93
11.93
119,879
-0.07(-0.62%)
Mar 30, 2010
12.05
12.09
11.95
12.01
68,153
-0.09(-0.71%)
Mar 29, 2010
11.96
12.09
11.85
12.09
143,050
+0.26(+2.18%)
Mar 26, 2010
12.00
12.00
11.77
11.84
79,237
-0.12(-1.01%)
Mar 25, 2010
11.94
12.03
11.85
11.96
123,841
+0.09(+0.72%)
Mar 24, 2010
12.02
12.02
11.82
11.87
144,549
-0.13(-1.05%)
Mar 23, 2010
11.81
12.02
11.71
12.00
126,835
+0.30(+2.55%)
Mar 22, 2010
11.60
11.79
11.53
11.70
158,159
-0.02(-0.15%)
Mar 19, 2010
12.08
12.08
11.59
11.72
233,288
-0.39(-3.22%)
Mar 18, 2010
11.72
12.11
11.62
12.11
204,922
+0.32(+2.68%)
Mar 17, 2010
11.97
12.03
11.68
11.79
200,306
-0.18(-1.49%)
Mar 16, 2010
11.95
12.10
11.93
11.97
187,267
-0.01(-0.05%)
Mar 15, 2010
11.98
12.16
11.95
11.97
153,094
-0.14(-1.18%)
Mar 12, 2010
12.00
12.16
12.00
12.12
166,095
+0.12(+1.00%)
Mar 11, 2010
11.99
12.04
11.93
12.00
113,034
+0.01(+0.05%)
Mar 10, 2010
11.88
12.05
11.88
11.99
140,786
+0.12(+1.01%)
Mar 09, 2010
11.85
11.92
11.76
11.87
146,934
+0.06(+0.49%)
Mar 08, 2010
11.92
11.92
11.62
11.81
199,954
-0.03(-0.29%)
Mar 05, 2010
11.71
11.90
11.70
11.85
217,629
+0.15(+1.32%)
Mar 04, 2010
11.68
11.77
11.61
11.69
98,206
-0.03(-0.24%)
Mar 03, 2010
11.80
11.83
11.68
11.72
129,251
-0.02(-0.15%)
Mar 02, 2010
11.47
11.80
11.47
11.74
241,712
+0.31(+2.71%)
Mar 01, 2010
11.47
11.47
11.34
11.43
181,909
+0.04(+0.35%)
Feb 26, 2010
11.26
11.43
11.20
11.39
221,108
+0.11(+1.02%)
Feb 25, 2010
11.18
11.27
11.10
11.27
173,764
+0.12(+1.08%)
Feb 24, 2010
11.11
11.27
11.04
11.15
227,555
+0.07(+0.67%)
Feb 23, 2010
11.13
11.26
11.04
11.08
181,268
-0.04(-0.36%)
Feb 22, 2010
11.16
11.30
11.01
11.12
146,130
+0.10(+0.94%)
Feb 19, 2010
11.01
11.16
10.94
11.02
265,846
-0.09(-0.78%)
Feb 18, 2010
11.13
11.23
11.00
11.10
264,984
+0.06(+0.57%)
Feb 17, 2010
11.02
11.36
10.77
11.04
565,398
-0.32(-2.83%)
Feb 16, 2010
11.26
11.46
11.16
11.36
262,781
+0.20(+1.80%)
Feb 12, 2010
11.07
11.16
11.16
11.16
222,582
+0.09(+0.83%)
Feb 11, 2010
10.90
11.07
10.90
11.07
168,533
+0.17(+1.53%)
Feb 10, 2010
10.98
11.04
10.90
10.90
177,609
-0.15(-1.40%)
Feb 09, 2010
11.19
11.19
10.99
11.06
161,922
+0.07(+0.63%)
Feb 08, 2010
11.02
11.19
10.83
10.99
270,621
+0.01(+0.10%)
Feb 05, 2010
11.18
11.19
10.18
10.98
831,183
-0.02(-0.21%)
Feb 04, 2010
11.46
11.46
10.93
11.00
319,190
-0.47(-4.10%)
Feb 03, 2010
11.51
11.56
11.46
11.47
198,555
-0.09(-0.79%)
Feb 02, 2010
11.53
11.59
11.37
11.56
278,244
+0.00(+0.00%)
Feb 01, 2010
11.48
11.62
11.10
11.56
358,302
+0.08(+0.70%)
Jan 29, 2010
11.28
11.81
11.28
11.48
442,556
-0.19(-1.65%)
Jan 28, 2010
11.86
11.86
11.48
11.67
468,489
-0.11(-0.95%)
Jan 27, 2010
11.92
11.96
11.56
11.78
558,127
-0.06(-0.47%)
Jan 26, 2010
11.96
11.96
11.76
11.84
342,385
+0.02(+0.19%)
Jan 25, 2010
11.64
11.89
11.64
11.82
426,874
+0.24(+2.03%)
Jan 22, 2010
11.75
11.83
11.51
11.58
422,034
-0.08(-0.67%)
Jan 21, 2010
11.78
11.83
11.48
11.66
504,441
-0.03(-0.24%)
Jan 20, 2010
11.48
11.70
11.42
11.69
605,986
+0.25(+2.16%)
Jan 19, 2010
11.26
11.48
11.22
11.44
434,307
+0.22(+2.00%)
Jan 15, 2010
11.22
11.22
11.22
11.22
366,199
+0.01(+0.05%)
Jan 14, 2010
11.15
11.28
11.10
11.21
394,453
+0.13(+1.22%)
Jan 13, 2010
11.17
11.31
10.94
11.08
404,753
-0.01(-0.05%)
Jan 12, 2010
11.15
11.15
11.03
11.08
634,134
-0.03(-0.25%)
Jan 11, 2010
11.18
11.29
11.04
11.11
614,265
+0.12(+1.07%)
Jan 08, 2010
10.88
10.99
10.82
10.99
439,394
+0.18(+1.66%)
Jan 07, 2010
10.74
10.88
10.64
10.81
381,535
+0.15(+1.42%)
Jan 06, 2010
10.43
10.88
10.42
10.66
444,464
+0.00(+0.00%)
Jan 05, 2010
10.48
10.71
10.42
10.66
565,668
+0.26(+2.54%)
Jan 04, 2010
10.38
10.47
10.24
10.40
494,356
+0.11(+1.09%)
Dec 31, 2009
10.37
10.29
10.29
10.29
200,652
+0.02(+0.22%)
Dec 30, 2009
10.21
10.29
10.16
10.26
327,601
+0.07(+0.72%)
Dec 29, 2009
10.22
10.26
10.12
10.19
383,378
+0.07(+0.66%)
Dec 28, 2009
10.19
10.23
10.07
10.12
390,007
-0.06(-0.55%)
Dec 24, 2009
10.07
10.18
10.00
10.18
181,752
+0.21(+2.14%)
Dec 23, 2009
10.02
10.06
9.921
9.966
322,334
+0.01(+0.11%)
Dec 22, 2009
9.888
9.961
9.849
9.955
259,912
+0.11(+1.08%)
Dec 21, 2009
9.641
9.869
9.641
9.849
292,401
+0.15(+1.50%)
Dec 18, 2009
10.01
10.01
9.697
9.703
543,942
-0.19(-1.93%)
Dec 17, 2009
9.950
9.989
9.882
9.893
283,860
-0.04(-0.40%)
Dec 16, 2009
9.933
9.989
9.792
9.933
468,430
+0.05(+0.51%)
Dec 15, 2009
9.910
10.02
9.837
9.882
514,981
+0.02(+0.23%)
Dec 14, 2009
9.861
9.882
9.776
9.860
440,125
+0.07(+0.69%)
Dec 11, 2009
9.815
9.832
9.733
9.792
501,051
+0.04(+0.46%)
Dec 10, 2009
9.680
9.792
9.501
9.748
1,234,853
+0.20(+2.06%)
Dec 09, 2009
9.849
9.910
9.411
9.551
6,562,977
-0.55(-5.44%)
Dec 08, 2009
10.66
10.70
10.10
10.10
1,323,532
-0.98(-8.86%)
Dec 07, 2009
10.98
11.14
10.72
11.08
253,053
+0.20(+1.86%)
Dec 04, 2009
10.97
11.07
10.67
10.88
342,288
+0.03(+0.26%)
Dec 03, 2009
10.66
11.15
10.47
10.85
536,741
+0.19(+1.79%)
Dec 02, 2009
10.45
10.84
10.42
10.66
378,965
+0.24(+2.26%)
Dec 01, 2009
9.823
10.54
9.820
10.43
306,877
+0.34(+3.34%)
Nov 30, 2009
9.983
10.12
9.961
10.09
210,496
+0.16(+1.58%)
Nov 27, 2009
9.742
9.961
9.742
9.933
82,896
-0.02(-0.17%)
Nov 25, 2009
10.01
10.04
9.742
9.950
267,195
+0.21(+2.13%)
Nov 24, 2009
9.708
9.742
9.680
9.742
152,748
+0.06(+0.67%)
Nov 23, 2009
9.686
9.697
9.635
9.677
126,533
+0.06(+0.67%)
Nov 20, 2009
9.568
9.691
9.568
9.613
115,025
-0.01(-0.15%)
Nov 19, 2009
9.686
9.687
9.568
9.627
103,163
-0.05(-0.49%)
Nov 18, 2009
9.708
9.708
9.551
9.675
153,992
-0.02(-0.17%)
Nov 17, 2009
9.708
9.708
9.540
9.691
149,587
-0.01(-0.06%)
Nov 16, 2009
9.703
9.703
9.641
9.697
167,250
+0.06(+0.67%)
Nov 13, 2009
9.652
9.703
9.613
9.632
93,044
+0.04(+0.38%)
Nov 12, 2009
9.680
9.703
9.596
9.596
150,478
-0.08(-0.87%)
Nov 11, 2009
9.635
9.691
9.602
9.680
180,617
+0.10(+1.05%)
Nov 10, 2009
9.579
9.635
9.512
9.579
132,296
+0.00(+0.00%)
Nov 09, 2009
9.680
9.703
9.506
9.579
200,304
+0.11(+1.13%)
Nov 06, 2009
9.259
9.596
9.259
9.473
333,788
+0.26(+2.80%)
Nov 05, 2009
8.810
9.304
8.810
9.214
298,537
+0.43(+4.92%)
Nov 04, 2009
8.676
8.838
8.277
8.782
297,302
-0.08(-0.95%)
Nov 03, 2009
8.810
8.928
8.693
8.866
184,557
+0.12(+1.41%)
Nov 02, 2009
9.012
9.327
8.513
8.743
177,556
-0.19(-2.14%)
Oct 30, 2009
9.304
9.304
8.614
8.934
259,340
-0.39(-4.21%)
Oct 29, 2009
9.478
9.534
9.293
9.327
319,342
+0.03(+0.36%)
Oct 28, 2009
9.708
9.719
9.271
9.293
231,630
-0.40(-4.17%)
Oct 27, 2009
9.545
9.697
9.501
9.697
269,367
+0.11(+1.17%)
Oct 26, 2009
9.540
9.663
9.484
9.585
148,384
+0.08(+0.89%)
Oct 23, 2009
9.529
9.624
9.484
9.501
130,771
+0.01(+0.06%)
Oct 22, 2009
9.624
9.624
9.456
9.495
113,243
-0.09(-0.94%)
Oct 21, 2009
9.512
9.618
9.484
9.585
207,564
+0.10(+1.07%)
Oct 20, 2009
9.467
9.590
9.383
9.484
236,390
+0.10(+1.08%)
Oct 19, 2009
9.265
9.411
9.259
9.383
79,553
+0.11(+1.21%)
Oct 16, 2009
9.394
9.405
9.271
9.271
89,889
-0.09(-0.96%)
Oct 15, 2009
9.372
9.456
9.271
9.360
90,081
-0.03(-0.36%)
Oct 14, 2009
9.315
9.484
9.283
9.394
143,806
+0.14(+1.52%)
Oct 13, 2009
9.299
9.299
9.136
9.254
111,540
+0.00(+0.03%)
Oct 12, 2009
9.242
9.286
9.119
9.251
174,467
+0.08(+0.89%)
Oct 09, 2009
8.967
9.242
8.962
9.170
240,690
+0.17(+1.87%)
Oct 08, 2009
8.838
9.035
8.810
9.001
220,983
+0.22(+2.56%)
Oct 07, 2009
8.754
8.923
8.676
8.777
215,303
+0.04(+0.51%)
Oct 06, 2009
8.838
8.838
8.698
8.732
170,827
-0.03(-0.38%)
Oct 05, 2009
9.007
9.007
8.721
8.765
86,761
-0.01(-0.06%)
Oct 02, 2009
8.900
8.939
8.721
8.771
144,113
-0.11(-1.20%)
Oct 01, 2009
8.956
9.007
8.704
8.878
108,951
-0.01(-0.13%)
Sep 30, 2009
8.895
8.987
8.749
8.889
101,537
+0.04(+0.51%)
Sep 29, 2009
9.018
9.147
8.782
8.844
99,435
-0.10(-1.07%)
Sep 28, 2009
8.642
9.007
8.642
8.939
182,834
+0.31(+3.64%)
Sep 25, 2009
8.558
8.732
8.541
8.625
128,009
+0.08(+0.99%)
Sep 24, 2009
8.923
8.923
8.418
8.541
173,988
-0.29(-3.24%)
Sep 23, 2009
8.653
8.979
8.575
8.827
186,686
+0.27(+3.15%)
Sep 22, 2009
8.249
8.693
8.227
8.558
254,165
+0.29(+3.53%)
Sep 21, 2009
8.249
8.266
8.088
8.266
119,539
+0.06(+0.75%)
Sep 18, 2009
8.131
8.208
8.025
8.204
207,598
+0.15(+1.88%)
Sep 17, 2009
8.064
8.249
8.025
8.053
140,681
+0.01(+0.14%)
Sep 16, 2009
8.047
8.148
8.025
8.042
93,123
+0.05(+0.63%)
Sep 15, 2009
8.075
8.109
7.980
7.991
83,281
-0.01(-0.14%)
Sep 14, 2009
8.025
8.126
7.856
8.002
157,963
-0.04(-0.56%)
Sep 11, 2009
8.070
8.193
8.002
8.047
99,780
+0.05(+0.63%)
Sep 10, 2009
7.980
8.064
7.941
7.997
162,480
+0.02(+0.28%)
Sep 09, 2009
7.840
8.025
7.811
7.974
133,927
+0.07(+0.92%)
Sep 08, 2009
7.980
8.103
7.779
7.901
182,260
+0.00(+0.00%)
Sep 04, 2009
7.811
7.912
7.767
7.901
149,637
+0.11(+1.44%)
Sep 03, 2009
7.576
7.929
7.576
7.789
105,848
+0.22(+2.97%)
Sep 02, 2009
7.649
7.907
7.548
7.565
152,453
-0.15(-1.96%)
Sep 01, 2009
7.615
8.081
7.604
7.716
180,526
-0.22(-2.83%)
Aug 31, 2009
7.492
8.277
7.464
7.941
310,487
+0.29(+3.82%)
Aug 28, 2009
7.744
7.772
7.565
7.649
82,101
-0.08(-1.02%)
Aug 27, 2009
7.856
7.856
7.497
7.727
176,894
-0.19(-2.41%)
Aug 26, 2009
7.576
7.991
7.576
7.918
135,474
+0.31(+4.02%)
Aug 25, 2009
7.699
7.744
7.581
7.612
113,985
-0.10(-1.35%)
Aug 24, 2009
7.576
7.817
7.559
7.716
104,159
+0.10(+1.33%)
Aug 21, 2009
7.688
7.733
7.542
7.615
250,521
-0.06(-0.73%)
Aug 20, 2009
7.873
7.873
7.581
7.671
331,543
-0.15(-1.94%)
Aug 19, 2009
7.739
7.851
7.671
7.823
100,402
+0.06(+0.72%)
Aug 18, 2009
7.811
7.840
7.542
7.767
145,325
+0.12(+1.54%)
Aug 17, 2009
7.856
7.856
7.407
7.649
287,957
-0.24(-3.02%)
Aug 14, 2009
7.969
7.969
7.856
7.887
110,872
-0.06(-0.74%)
Aug 13, 2009
7.997
8.092
7.892
7.946
159,971
-0.03(-0.35%)
Aug 12, 2009
8.137
8.137
7.854
7.974
328,207
-0.01(-0.14%)
Aug 11, 2009
8.165
8.221
7.884
7.985
267,655
-0.25(-3.07%)
Aug 10, 2009
8.042
8.350
7.980
8.238
221,847
+0.02(+0.20%)
Aug 07, 2009
8.238
8.446
8.221
8.221
148,951
-0.10(-1.21%)
Aug 06, 2009
8.008
8.474
7.868
8.322
387,959
+0.19(+2.28%)
Aug 05, 2009
8.979
8.979
7.699
8.137
1,049,918
-1.48(-15.35%)
Aug 04, 2009
9.849
9.933
9.545
9.613
123,349
-0.18(-1.81%)
Aug 03, 2009
9.877
9.877
9.540
9.790
261,454
-0.09(-0.88%)
Jul 31, 2009
9.882
10.01
9.675
9.877
154,807
-0.04(-0.40%)
Jul 30, 2009
10.13
10.40
9.916
9.916
206,631
-0.09(-0.90%)
Jul 29, 2009
10.14
10.24
9.877
10.01
185,890
-0.11(-1.05%)
Jul 28, 2009
10.24
10.28
10.10
10.11
170,638
-0.05(-0.50%)
Jul 27, 2009
10.12
10.21
10.06
10.16
210,802
+0.25(+2.49%)
Jul 24, 2009
9.764
9.961
9.602
9.916
165,876
+0.08(+0.80%)
Jul 23, 2009
9.372
9.933
9.372
9.837
330,212
+0.48(+5.16%)
Jul 22, 2009
9.102
9.388
8.990
9.355
236,354
+0.38(+4.25%)
Jul 21, 2009
9.125
9.259
8.973
8.973
173,902
-0.08(-0.87%)
Jul 20, 2009
8.726
9.091
8.715
9.052
166,267
+0.36(+4.13%)
Jul 17, 2009
8.721
8.777
8.563
8.693
129,217
-0.09(-1.02%)
Jul 16, 2009
8.951
8.951
8.704
8.782
136,065
-0.11(-1.26%)
Jul 15, 2009
8.923
9.007
8.838
8.895
138,781
+0.07(+0.83%)
Jul 14, 2009
8.906
8.906
8.765
8.822
133,553
-0.07(-0.82%)
Jul 13, 2009
8.883
8.979
8.760
8.895
102,600
-0.08(-0.94%)
Jul 10, 2009
8.670
8.979
8.423
8.979
133,385
+0.24(+2.76%)
Jul 09, 2009
8.754
8.866
8.636
8.737
131,874
+0.03(+0.39%)
Jul 08, 2009
8.541
8.777
8.434
8.704
158,540
+0.11(+1.24%)
Jul 07, 2009
8.721
8.721
8.479
8.597
141,050
-0.06(-0.65%)
Jul 06, 2009
8.709
8.709
8.300
8.653
191,266
+0.07(+0.85%)
Jul 02, 2009
8.642
8.673
8.440
8.580
139,754
-0.21(-2.36%)
Jul 01, 2009
8.794
8.967
8.726
8.788
93,686
+0.09(+1.03%)
Jun 30, 2009
8.979
8.979
8.670
8.698
148,393
-0.25(-2.76%)
Jun 29, 2009
8.558
8.951
8.502
8.945
397,851
+0.51(+6.05%)
Jun 26, 2009
8.429
8.552
8.322
8.434
203,697
+0.10(+1.21%)
Jun 25, 2009
8.356
8.418
8.249
8.333
188,983
+0.02(+0.20%)
Jun 24, 2009
8.221
8.434
8.137
8.317
264,905
+0.20(+2.42%)
Jun 23, 2009
7.800
8.232
7.800
8.120
280,605
+0.31(+3.95%)
Jun 22, 2009
8.300
8.300
7.789
7.811
310,449
-0.54(-6.51%)
Jun 19, 2009
8.558
8.698
8.311
8.356
231,748
-0.07(-0.80%)
Jun 18, 2009
8.193
8.524
8.098
8.423
200,447
+0.33(+4.02%)
Jun 17, 2009
8.070
8.395
7.772
8.098
257,400
-0.02(-0.28%)
Jun 16, 2009
8.664
8.771
7.879
8.120
410,834
-0.59(-6.77%)
Jun 15, 2009
8.754
8.939
8.591
8.709
151,619
-0.20(-2.21%)
Jun 12, 2009
8.782
9.007
8.777
8.906
143,448
-0.02(-0.25%)
Jun 11, 2009
9.063
9.147
8.869
8.928
252,155
-0.05(-0.56%)
Jun 10, 2009
9.119
9.450
8.558
8.979
530,606
+0.04(+0.50%)
Jun 09, 2009
8.524
9.085
8.361
8.934
504,252
+0.62(+7.42%)
Jun 08, 2009
8.232
8.395
8.165
8.317
202,732
-0.07(-0.87%)
Jun 05, 2009
8.361
8.457
8.081
8.389
437,005
+0.06(+0.67%)
Jun 04, 2009
8.378
8.404
8.154
8.333
225,489
+0.32(+3.99%)
Jun 03, 2009
8.277
8.361
7.879
8.014
328,610
-0.24(-2.86%)
Jun 02, 2009
7.666
8.283
7.581
8.249
438,003
+0.68(+9.05%)
Jun 01, 2009
7.660
7.682
7.452
7.565
334,243
+0.16(+2.16%)
May 29, 2009
7.295
7.407
7.222
7.405
351,590
+0.19(+2.68%)
May 28, 2009
7.214
7.256
7.132
7.211
104,251
+0.10(+1.42%)
May 27, 2009
7.183
7.295
7.099
7.110
179,608
-0.07(-1.02%)
May 26, 2009
7.015
7.239
6.987
7.183
127,850
+0.22(+3.14%)
May 22, 2009
7.065
7.065
6.745
6.964
187,422
-0.02(-0.32%)
May 21, 2009
7.127
7.183
6.790
6.987
206,579
-0.10(-1.35%)
May 20, 2009
7.211
7.295
7.015
7.082
291,936
+0.01(+0.16%)
May 19, 2009
6.987
7.233
6.958
7.071
265,545
+0.15(+2.19%)
May 18, 2009
6.453
6.987
6.403
6.919
263,004
+0.55(+8.63%)
May 15, 2009
6.302
6.504
6.229
6.369
200,898
+0.17(+2.71%)
May 14, 2009
6.173
6.313
5.988
6.201
176,171
-0.01(-0.18%)
May 13, 2009
6.476
6.622
6.173
6.212
153,812
-0.19(-2.89%)
May 12, 2009
6.594
6.644
6.313
6.397
120,715
-0.07(-1.13%)
May 11, 2009
6.852
6.897
6.465
6.470
148,530
-0.30(-4.47%)
May 08, 2009
6.470
6.874
6.470
6.773
201,657
+0.33(+5.05%)
May 07, 2009
7.104
7.290
6.173
6.448
662,072
-0.34(-5.04%)
May 06, 2009
6.594
6.897
6.482
6.790
349,509
+0.29(+4.49%)
May 05, 2009
6.678
6.678
6.453
6.498
208,004
-0.11(-1.70%)
May 04, 2009
6.549
6.650
6.414
6.611
205,273
+0.08(+1.20%)
May 01, 2009
6.453
6.627
6.207
6.532
300,552
-0.25(-3.64%)
Apr 30, 2009
6.874
6.930
6.639
6.779
426,144
+0.27(+4.14%)
Apr 29, 2009
6.437
6.566
6.364
6.510
147,581
+0.20(+3.11%)
Apr 28, 2009
6.156
6.453
6.117
6.313
272,015
+0.21(+3.40%)
Apr 27, 2009
6.005
6.162
5.892
6.106
178,844
+0.15(+2.54%)
Apr 24, 2009
5.948
6.049
5.859
5.954
175,512
+0.09(+1.53%)
Apr 23, 2009
5.875
5.976
5.735
5.864
220,225
+0.04(+0.67%)
Apr 22, 2009
5.673
6.162
5.673
5.825
178,757
+0.07(+1.17%)
Apr 21, 2009
5.752
5.892
5.629
5.758
148,119
-0.01(-0.19%)
Apr 20, 2009
5.780
5.887
5.673
5.769
160,762
-0.03(-0.48%)
Apr 17, 2009
5.752
5.842
5.640
5.797
155,257
+0.13(+2.28%)
Apr 16, 2009
5.623
5.724
5.533
5.668
281,980
+0.08(+1.51%)
Apr 15, 2009
5.634
5.634
5.561
5.584
126,671
+0.00(+0.00%)
Apr 14, 2009
5.584
5.696
5.561
5.584
148,436
+0.02(+0.40%)
Apr 13, 2009
5.561
5.713
5.533
5.561
181,715
-0.11(-1.98%)
Apr 09, 2009
5.657
5.763
5.539
5.673
139,968
+0.08(+1.40%)
Apr 08, 2009
5.600
5.724
5.460
5.595
112,785
+0.16(+2.89%)
Apr 07, 2009
5.550
5.696
5.303
5.438
176,479
-0.16(-2.91%)
Apr 06, 2009
5.724
5.752
5.471
5.600
147,912
-0.08(-1.48%)
Apr 03, 2009
5.595
5.707
5.359
5.685
368,938
+0.24(+4.43%)
Apr 02, 2009
6.128
6.313
5.342
5.443
556,263
-0.53(-8.83%)
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.