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
Acco Brands Corp
(NY:
ACCO
)
5.085
-0.015 (-0.29%)
Streaming Delayed Price
Updated: 10:24 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 (%)
Jul 30, 2010
4.662
4.836
4.513
4.662
303,279
-0.03(-0.67%)
Jul 29, 2010
4.426
4.773
4.363
4.694
446,899
+0.32(+7.39%)
Jul 28, 2010
4.552
4.623
4.284
4.371
409,713
-0.21(-4.64%)
Jul 27, 2010
4.607
4.836
4.544
4.584
783,994
+0.05(+1.04%)
Jul 26, 2010
4.213
4.544
4.190
4.536
449,539
+0.35(+8.47%)
Jul 23, 2010
4.095
4.229
4.056
4.182
482,107
+0.06(+1.53%)
Jul 22, 2010
3.930
4.143
3.930
4.119
410,295
+0.27(+6.95%)
Jul 21, 2010
3.938
3.977
3.796
3.851
341,536
-0.09(-2.20%)
Jul 20, 2010
3.780
3.946
3.701
3.938
635,840
+0.08(+2.04%)
Jul 19, 2010
3.890
3.938
3.749
3.859
458,244
-0.02(-0.61%)
Jul 16, 2010
3.883
4.111
3.812
3.883
715,686
-0.28(-6.81%)
Jul 15, 2010
4.402
4.402
4.056
4.166
508,360
-0.24(-5.54%)
Jul 14, 2010
4.465
4.536
4.371
4.410
341,198
-0.09(-2.10%)
Jul 13, 2010
4.505
4.528
4.253
4.505
6,027
+0.24(+5.73%)
Jul 12, 2010
4.363
4.450
4.158
4.261
279,861
-0.13(-3.05%)
Jul 09, 2010
4.395
4.395
4.135
4.395
326,546
+0.20(+4.69%)
Jul 08, 2010
4.198
4.276
4.024
4.198
1,832
+0.24(+5.96%)
Jul 07, 2010
3.961
4.048
3.646
3.961
793,885
+0.15(+3.93%)
Jul 06, 2010
4.009
4.095
3.770
3.812
541,886
-0.10(-2.62%)
Jul 02, 2010
3.914
4.103
3.859
3.914
682,416
-0.11(-2.74%)
Jul 01, 2010
3.946
4.072
3.757
4.024
970,249
+0.09(+2.40%)
Jun 30, 2010
3.930
4.150
3.883
3.930
4,835
-0.18(-4.41%)
Jun 29, 2010
4.229
4.229
3.961
4.111
1,197,121
-0.37(-8.26%)
Jun 25, 2010
4.481
4.568
4.174
4.481
1,278,918
+0.30(+7.16%)
Jun 24, 2010
4.182
4.206
4.064
4.182
361
-0.07(-1.67%)
Jun 23, 2010
4.276
4.371
4.135
4.253
707,915
-0.05(-1.10%)
Jun 22, 2010
4.300
4.489
4.150
4.300
1,775
+0.17(+4.00%)
Jun 21, 2010
4.300
4.426
4.072
4.135
519,460
-0.07(-1.69%)
Jun 18, 2010
4.206
4.253
4.095
4.206
907,796
+0.13(+3.29%)
Jun 17, 2010
4.072
4.221
4.009
4.072
976,408
-0.13(-3.18%)
Jun 16, 2010
4.308
4.355
4.143
4.206
894,573
-0.17(-3.96%)
Jun 15, 2010
4.379
4.442
4.237
4.379
3,085
+0.13(+2.96%)
Jun 14, 2010
4.355
4.458
4.229
4.253
531,572
-0.07(-1.64%)
Jun 11, 2010
4.458
4.513
4.261
4.324
1,054,837
-0.19(-4.19%)
Jun 10, 2010
4.513
4.639
4.355
4.513
2,867
+0.09(+1.96%)
Jun 09, 2010
4.670
4.670
4.387
4.426
517,145
-0.17(-3.60%)
Jun 08, 2010
4.843
4.891
4.536
4.591
1,091,786
-0.22(-4.58%)
Jun 07, 2010
4.804
4.883
4.678
4.812
710,125
+0.06(+1.33%)
Jun 04, 2010
4.749
5.009
4.725
4.749
801,541
-0.43(-8.36%)
Jun 03, 2010
5.182
5.410
5.113
5.182
585,283
-0.13(-2.37%)
Jun 02, 2010
5.308
5.410
5.182
5.308
549,037
+0.06(+1.05%)
Jun 01, 2010
5.253
5.505
5.221
5.253
2,502
-0.31(-5.52%)
May 28, 2010
5.560
5.694
5.434
5.560
422,316
-0.19(-3.29%)
May 27, 2010
5.410
5.773
5.393
5.749
538,701
+0.54(+10.44%)
May 26, 2010
5.206
5.355
5.143
5.206
2,510
+0.09(+1.69%)
May 25, 2010
4.796
5.135
4.725
5.119
648,922
+0.10(+2.04%)
May 24, 2010
5.151
5.182
4.993
5.017
377,620
-0.13(-2.45%)
May 21, 2010
4.773
5.218
4.670
5.143
540,937
+0.24(+4.82%)
May 20, 2010
4.993
5.119
4.875
4.906
507,321
-0.45(-8.38%)
May 19, 2010
5.434
5.568
5.032
5.355
622,246
-0.08(-1.45%)
May 18, 2010
5.907
5.954
5.395
5.434
569,277
-0.35(-6.12%)
May 17, 2010
6.072
6.230
5.568
5.788
679,149
-0.23(-3.80%)
May 14, 2010
6.017
6.300
5.915
6.017
549,995
-0.30(-4.74%)
May 13, 2010
6.285
6.568
6.261
6.316
398,468
-0.03(-0.50%)
May 12, 2010
6.041
6.403
5.962
6.348
454,113
+0.35(+5.77%)
May 11, 2010
5.954
6.037
5.922
6.001
658,948
+0.06(+1.06%)
May 10, 2010
5.915
6.001
5.899
5.938
1,525,244
+0.36(+6.50%)
May 07, 2010
6.072
6.084
5.521
5.576
1,217,474
-0.48(-7.93%)
May 06, 2010
6.340
6.718
5.434
6.056
448,972
-0.14(-2.29%)
May 05, 2010
6.352
6.584
6.198
6.198
538,683
-0.39(-5.86%)
May 04, 2010
7.072
7.088
6.529
6.584
535,196
-0.66(-9.13%)
May 03, 2010
7.238
7.324
7.127
7.245
524,015
+0.06(+0.77%)
Apr 30, 2010
7.371
7.450
7.190
7.190
741,099
-0.15(-2.04%)
Apr 29, 2010
7.285
7.458
7.253
7.340
443,103
+0.16(+2.19%)
Apr 28, 2010
7.127
7.387
7.001
7.182
646,825
-0.02(-0.33%)
Apr 27, 2010
7.127
7.423
7.072
7.206
1,357,849
-0.01(-0.11%)
Apr 26, 2010
6.993
7.364
6.970
7.214
535,119
+0.24(+3.39%)
Apr 23, 2010
6.545
6.978
6.505
6.978
395,993
+0.46(+7.13%)
Apr 22, 2010
6.277
6.560
6.265
6.513
249,928
+0.13(+1.97%)
Apr 21, 2010
6.293
6.403
6.222
6.387
343,116
+0.16(+2.53%)
Apr 20, 2010
6.080
6.237
6.048
6.230
455,122
+0.22(+3.67%)
Apr 19, 2010
5.796
6.096
5.796
6.009
681,603
+0.18(+3.11%)
Apr 16, 2010
6.072
6.261
5.828
5.828
292,069
-0.26(-4.27%)
Apr 15, 2010
6.190
6.285
6.056
6.088
242,944
-0.12(-1.90%)
Apr 14, 2010
5.962
6.269
5.915
6.206
326,355
+0.29(+4.93%)
Apr 13, 2010
5.962
5.962
5.765
5.915
238,330
-0.08(-1.31%)
Apr 12, 2010
6.064
6.064
5.867
5.993
260,243
-0.05(-0.78%)
Apr 09, 2010
5.970
6.104
5.891
6.041
209,202
+0.07(+1.19%)
Apr 08, 2010
6.190
6.190
5.930
5.970
283,731
-0.28(-4.41%)
Apr 07, 2010
6.363
6.363
6.135
6.245
224,155
-0.15(-2.34%)
Apr 06, 2010
6.167
6.403
6.088
6.395
233,724
+0.21(+3.44%)
Apr 05, 2010
6.111
6.277
6.017
6.182
324,341
+0.09(+1.55%)
Apr 01, 2010
6.111
6.088
6.088
6.088
484,159
+0.06(+0.91%)
Mar 31, 2010
6.111
6.174
5.978
6.033
397,478
-0.13(-2.05%)
Mar 30, 2010
6.143
6.198
6.064
6.159
258,346
+0.01(+0.13%)
Mar 29, 2010
6.064
6.159
6.009
6.151
272,803
+0.10(+1.69%)
Mar 26, 2010
6.001
6.072
5.946
6.048
366,389
+0.06(+0.92%)
Mar 25, 2010
6.017
6.041
5.946
5.993
328,708
+0.00(+0.00%)
Mar 24, 2010
5.749
6.048
5.749
5.993
563,932
+0.20(+3.40%)
Mar 23, 2010
5.757
5.828
5.584
5.796
449,020
+0.02(+0.41%)
Mar 22, 2010
5.592
5.788
5.529
5.773
291,603
+0.16(+2.81%)
Mar 19, 2010
5.891
6.025
5.560
5.615
1,528,944
-0.28(-4.68%)
Mar 18, 2010
5.875
5.978
5.812
5.891
195,284
-0.01(-0.13%)
Mar 17, 2010
5.844
5.946
5.710
5.899
256,508
+0.06(+0.94%)
Mar 16, 2010
6.127
6.261
5.781
5.844
319,184
-0.27(-4.38%)
Mar 15, 2010
6.048
6.135
5.993
6.111
224,582
+0.00(+0.00%)
Mar 12, 2010
6.379
6.426
6.025
6.111
291,732
-0.24(-3.84%)
Mar 11, 2010
6.356
6.419
6.178
6.356
209,087
-0.07(-1.10%)
Mar 10, 2010
6.513
6.789
6.371
6.426
360,241
-0.10(-1.57%)
Mar 09, 2010
6.348
6.584
6.300
6.529
498,012
+0.15(+2.35%)
Mar 08, 2010
6.198
6.434
6.198
6.379
256,240
+0.20(+3.18%)
Mar 05, 2010
6.206
6.300
6.111
6.182
313,625
+0.04(+0.64%)
Mar 04, 2010
6.222
6.293
6.072
6.143
154,543
-0.08(-1.27%)
Mar 03, 2010
6.080
6.336
6.017
6.222
236,731
+0.17(+2.85%)
Mar 02, 2010
6.261
6.363
6.009
6.049
596,543
-0.21(-3.38%)
Mar 01, 2010
5.678
6.300
5.592
6.261
500,728
+0.61(+10.88%)
Feb 26, 2010
5.710
5.788
5.544
5.647
281,568
-0.07(-1.24%)
Feb 25, 2010
5.647
5.733
5.466
5.718
325,554
-0.09(-1.63%)
Feb 24, 2010
5.725
5.867
5.694
5.812
447,468
+0.10(+1.79%)
Feb 23, 2010
5.907
5.978
5.710
5.710
699,577
-0.23(-3.85%)
Feb 22, 2010
5.946
6.119
5.915
5.938
339,915
+0.02(+0.40%)
Feb 19, 2010
5.907
6.048
5.820
5.915
313,343
+0.01(+0.13%)
Feb 18, 2010
5.907
5.954
5.828
5.907
290,560
+0.01(+0.13%)
Feb 17, 2010
5.930
5.993
5.867
5.899
443,592
-0.01(-0.13%)
Feb 16, 2010
5.796
5.954
5.662
5.907
509,054
+0.20(+3.45%)
Feb 12, 2010
5.781
5.710
5.710
5.710
1,172,370
-0.17(-2.81%)
Feb 11, 2010
5.095
5.930
4.985
5.875
1,656,908
+0.77(+15.12%)
Feb 10, 2010
5.576
5.623
4.662
5.103
3,813,422
-0.52(-9.24%)
Feb 09, 2010
5.592
5.639
5.466
5.623
492,555
+0.10(+1.85%)
Feb 08, 2010
5.639
5.757
5.493
5.521
499,464
-0.14(-2.50%)
Feb 05, 2010
5.710
5.718
5.426
5.662
563,797
-0.02(-0.28%)
Feb 04, 2010
6.072
6.127
5.670
5.678
620,778
-0.49(-7.92%)
Feb 03, 2010
6.080
6.190
5.875
6.167
540,915
+0.08(+1.29%)
Feb 02, 2010
6.174
6.214
6.009
6.088
552,079
-0.02(-0.32%)
Feb 01, 2010
6.119
6.253
5.993
6.107
691,730
+0.04(+0.71%)
Jan 29, 2010
6.135
6.269
6.009
6.064
536,758
-0.04(-0.65%)
Jan 28, 2010
6.316
6.316
5.954
6.104
746,578
-0.19(-3.00%)
Jan 27, 2010
6.269
6.348
6.033
6.293
443,142
-0.01(-0.13%)
Jan 26, 2010
6.395
6.403
6.277
6.300
486,327
-0.13(-1.96%)
Jan 25, 2010
6.537
6.576
6.403
6.426
447,609
-0.05(-0.73%)
Jan 22, 2010
6.482
6.529
6.387
6.474
626,107
-0.02(-0.24%)
Jan 21, 2010
6.497
6.568
6.320
6.489
560,207
+0.03(+0.49%)
Jan 20, 2010
6.592
6.623
6.348
6.458
589,873
-0.19(-2.84%)
Jan 19, 2010
6.450
6.663
6.450
6.647
387,476
+0.24(+3.69%)
Jan 15, 2010
6.371
6.411
6.411
6.411
542,949
+0.02(+0.25%)
Jan 14, 2010
6.324
6.411
6.245
6.395
281,165
+0.06(+0.99%)
Jan 13, 2010
6.348
6.411
6.159
6.332
253,247
+0.03(+0.50%)
Jan 12, 2010
6.426
6.442
6.198
6.300
473,571
-0.20(-3.15%)
Jan 11, 2010
6.419
6.568
6.363
6.505
433,100
+0.14(+2.23%)
Jan 08, 2010
6.340
6.411
6.222
6.363
181,422
-0.02(-0.37%)
Jan 07, 2010
6.206
6.387
6.174
6.387
556,753
+0.17(+2.66%)
Jan 06, 2010
6.056
6.340
6.033
6.222
300,529
+0.17(+2.86%)
Jan 05, 2010
6.230
6.293
5.993
6.048
409,668
-0.17(-2.78%)
Jan 04, 2010
5.899
6.277
5.820
6.222
494,306
+0.49(+8.52%)
Dec 31, 2009
5.938
5.733
5.733
5.733
253,063
-0.21(-3.58%)
Dec 30, 2009
5.907
5.962
5.741
5.946
249,680
+0.03(+0.53%)
Dec 29, 2009
5.946
5.985
5.820
5.915
168,117
-0.06(-1.05%)
Dec 28, 2009
6.033
6.080
5.844
5.978
160,943
-0.05(-0.78%)
Dec 24, 2009
6.025
6.025
5.946
6.025
54,740
+0.05(+0.79%)
Dec 23, 2009
5.883
6.025
5.804
5.978
269,612
+0.13(+2.15%)
Dec 22, 2009
5.828
5.867
5.686
5.851
222,581
+0.04(+0.68%)
Dec 21, 2009
5.915
6.001
5.788
5.812
332,225
-0.03(-0.54%)
Dec 18, 2009
5.875
6.143
5.757
5.844
664,596
+0.04(+0.68%)
Dec 17, 2009
5.883
5.954
5.670
5.804
331,073
-0.13(-2.25%)
Dec 16, 2009
5.796
5.946
5.623
5.938
908,262
+0.25(+4.43%)
Dec 15, 2009
5.686
5.899
5.607
5.686
426,493
-0.05(-0.82%)
Dec 14, 2009
5.678
5.773
5.678
5.733
359,840
+0.18(+3.26%)
Dec 11, 2009
5.592
5.694
5.473
5.552
189,149
+0.01(+0.14%)
Dec 10, 2009
5.749
5.749
5.497
5.544
252,234
-0.17(-3.03%)
Dec 09, 2009
5.473
5.741
5.253
5.718
469,637
+0.24(+4.31%)
Dec 08, 2009
5.473
5.560
5.316
5.481
361,898
-0.05(-0.85%)
Dec 07, 2009
5.442
5.592
5.403
5.529
225,193
+0.10(+1.89%)
Dec 04, 2009
5.418
5.544
5.206
5.426
308,899
+0.15(+2.84%)
Dec 03, 2009
5.363
5.466
5.182
5.277
274,152
-0.06(-1.18%)
Dec 02, 2009
5.324
5.670
5.245
5.340
371,793
+0.00(+0.00%)
Dec 01, 2009
5.198
5.403
5.151
5.340
749,782
+0.20(+3.83%)
Nov 30, 2009
4.725
5.166
4.725
5.143
970,169
+0.42(+8.83%)
Nov 27, 2009
4.859
4.914
4.710
4.725
219,747
-0.32(-6.40%)
Nov 25, 2009
4.899
5.080
4.780
5.048
407,555
+0.20(+4.23%)
Nov 24, 2009
4.962
5.017
4.741
4.843
403,377
-0.18(-3.61%)
Nov 23, 2009
4.930
5.355
4.914
5.025
417,295
+0.21(+4.42%)
Nov 20, 2009
4.969
4.969
4.702
4.812
368,463
-0.18(-3.63%)
Nov 19, 2009
5.355
5.355
4.969
4.993
291,689
-0.39(-7.17%)
Nov 18, 2009
5.442
5.442
5.316
5.379
178,795
-0.08(-1.44%)
Nov 17, 2009
5.269
5.529
5.143
5.458
332,511
+0.18(+3.43%)
Nov 16, 2009
5.158
5.284
5.095
5.277
186,552
+0.20(+4.04%)
Nov 13, 2009
5.041
5.158
4.859
5.072
296,528
-0.01(-0.16%)
Nov 12, 2009
5.458
5.489
5.064
5.080
251,232
-0.39(-7.06%)
Nov 11, 2009
5.544
5.670
5.355
5.466
275,105
-0.01(-0.14%)
Nov 10, 2009
5.387
5.703
5.355
5.473
385,023
+0.13(+2.36%)
Nov 09, 2009
5.025
5.473
5.009
5.347
398,741
+0.38(+7.61%)
Nov 06, 2009
4.875
5.119
4.843
4.969
320,980
+0.06(+1.12%)
Nov 05, 2009
4.725
4.946
4.639
4.914
412,212
+0.24(+5.23%)
Nov 04, 2009
5.064
5.095
4.662
4.670
262,714
-0.30(-6.02%)
Nov 03, 2009
4.812
5.103
4.521
4.969
376,302
+0.12(+2.44%)
Nov 02, 2009
4.828
4.985
4.647
4.851
454,477
+0.08(+1.65%)
Oct 30, 2009
5.111
5.190
4.741
4.773
609,514
-0.33(-6.48%)
Oct 29, 2009
4.899
5.221
4.828
5.103
393,437
+0.28(+5.71%)
Oct 28, 2009
5.119
5.292
4.702
4.828
1,158,641
-0.28(-5.40%)
Oct 27, 2009
5.277
5.347
5.040
5.103
476,787
-0.17(-3.28%)
Oct 26, 2009
5.599
5.938
5.202
5.277
546,131
-0.32(-5.63%)
Oct 23, 2009
5.820
5.828
5.568
5.592
414,471
-0.30(-5.08%)
Oct 22, 2009
5.623
5.954
5.536
5.891
432,949
+0.24(+4.32%)
Oct 21, 2009
5.647
6.064
5.599
5.647
500,514
-0.01(-0.14%)
Oct 20, 2009
5.670
5.686
5.631
5.655
361,864
-0.18(-3.10%)
Oct 19, 2009
5.812
5.867
5.725
5.836
269,279
+0.06(+1.09%)
Oct 16, 2009
5.694
6.001
5.505
5.773
640,463
+0.04(+0.69%)
Oct 15, 2009
5.875
5.891
5.710
5.733
506,463
-0.21(-3.58%)
Oct 14, 2009
5.867
5.962
5.812
5.946
423,345
+0.17(+2.86%)
Oct 13, 2009
5.978
6.033
5.686
5.781
363,775
-0.19(-3.17%)
Oct 12, 2009
5.938
6.041
5.781
5.970
193,751
+0.13(+2.16%)
Oct 09, 2009
5.741
6.111
5.694
5.844
303,093
+0.07(+1.23%)
Oct 08, 2009
5.796
5.891
5.655
5.773
451,873
+0.09(+1.66%)
Oct 07, 2009
5.599
5.737
5.560
5.678
219,973
+0.04(+0.70%)
Oct 06, 2009
5.568
5.639
5.363
5.639
647,583
+0.13(+2.43%)
Oct 05, 2009
5.151
5.521
5.135
5.505
491,778
+0.40(+7.87%)
Oct 02, 2009
5.253
5.403
4.930
5.103
510,454
-0.32(-5.95%)
Oct 01, 2009
5.670
5.733
5.418
5.426
575,694
-0.26(-4.57%)
Sep 30, 2009
5.678
5.820
5.544
5.686
509,424
+0.03(+0.56%)
Sep 29, 2009
5.796
5.804
5.623
5.655
373,313
-0.06(-0.97%)
Sep 28, 2009
5.655
5.836
5.607
5.710
445,697
+0.06(+0.97%)
Sep 25, 2009
5.639
5.733
5.513
5.655
314,504
+0.01(+0.14%)
Sep 24, 2009
5.733
5.844
5.536
5.647
617,032
-0.13(-2.32%)
Sep 23, 2009
5.820
5.844
5.749
5.781
764,257
-0.04(-0.68%)
Sep 22, 2009
5.599
5.891
5.544
5.820
658,706
+0.32(+5.72%)
Sep 21, 2009
5.607
5.607
5.387
5.505
559,063
-0.12(-2.10%)
Sep 18, 2009
5.741
5.741
5.466
5.623
1,153,749
-0.02(-0.42%)
Sep 17, 2009
5.182
6.041
5.182
5.647
1,028,972
+0.54(+10.65%)
Sep 16, 2009
5.103
5.269
5.048
5.103
855,809
+0.03(+0.62%)
Sep 15, 2009
4.899
5.442
4.883
5.072
973,445
+0.19(+3.87%)
Sep 14, 2009
4.623
4.946
4.584
4.883
917,795
+0.25(+5.44%)
Sep 11, 2009
4.623
4.717
4.528
4.631
319,183
+0.06(+1.20%)
Sep 10, 2009
4.528
4.639
4.505
4.576
608,356
+0.05(+1.04%)
Sep 09, 2009
4.426
4.686
4.426
4.528
516,489
+0.10(+2.31%)
Sep 08, 2009
4.521
4.552
4.316
4.426
264,042
-0.06(-1.23%)
Sep 04, 2009
4.395
4.591
4.229
4.481
269,853
+0.08(+1.79%)
Sep 03, 2009
4.402
4.442
4.206
4.402
153,681
+0.01(+0.18%)
Sep 02, 2009
4.410
4.426
4.198
4.395
244,032
-0.02(-0.53%)
Sep 01, 2009
4.430
4.568
4.332
4.418
606,751
+0.01(+0.18%)
Aug 31, 2009
4.521
4.521
4.395
4.410
357,926
-0.13(-2.78%)
Aug 28, 2009
4.647
4.702
4.434
4.536
294,388
-0.09(-1.87%)
Aug 27, 2009
4.615
4.741
4.489
4.623
356,697
-0.04(-0.84%)
Aug 26, 2009
4.639
4.694
4.489
4.662
343,484
+0.03(+0.68%)
Aug 25, 2009
4.355
4.725
4.347
4.631
569,763
+0.29(+6.71%)
Aug 24, 2009
4.442
4.450
4.127
4.339
523,001
-0.05(-1.08%)
Aug 21, 2009
4.355
4.528
4.253
4.387
867,236
+0.16(+3.72%)
Aug 20, 2009
4.080
4.379
4.080
4.229
1,185,554
+0.08(+1.90%)
Aug 19, 2009
4.135
4.245
3.867
4.150
826,688
+0.00(+0.00%)
Aug 18, 2009
3.709
4.253
3.662
4.150
812,448
+0.50(+13.82%)
Aug 17, 2009
3.654
3.780
3.544
3.646
457,385
-0.10(-2.73%)
Aug 14, 2009
3.780
3.875
3.623
3.749
358,618
-0.03(-0.83%)
Aug 13, 2009
3.694
3.835
3.690
3.780
351,378
+0.09(+2.56%)
Aug 12, 2009
3.717
3.804
3.670
3.686
450,048
-0.03(-0.85%)
Aug 11, 2009
3.859
3.890
3.654
3.717
202,425
-0.15(-3.87%)
Aug 10, 2009
3.827
3.946
3.591
3.867
753,370
+0.06(+1.66%)
Aug 07, 2009
3.568
3.985
3.497
3.804
941,965
+0.30(+8.54%)
Aug 06, 2009
3.497
3.646
3.355
3.505
821,254
+0.02(+0.68%)
Aug 05, 2009
3.418
3.575
3.292
3.481
653,857
+0.08(+2.31%)
Aug 04, 2009
3.544
3.710
3.095
3.402
1,174,471
-0.12(-3.36%)
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.