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
)
5.080
-0.070 (-1.36%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 20, 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
6.045
6.177
5.921
5.976
544,706
-0.04(-0.65%)
Jan 28, 2010
6.224
6.224
5.867
6.014
757,633
-0.19(-3.00%)
Jan 27, 2010
6.177
6.255
5.945
6.201
449,704
-0.01(-0.12%)
Jan 26, 2010
6.302
6.309
6.185
6.208
493,528
-0.12(-1.96%)
Jan 25, 2010
6.441
6.480
6.309
6.333
454,237
-0.05(-0.73%)
Jan 22, 2010
6.387
6.434
6.294
6.379
635,378
-0.02(-0.24%)
Jan 21, 2010
6.402
6.472
6.228
6.395
568,502
+0.03(+0.49%)
Jan 20, 2010
6.496
6.527
6.255
6.364
598,608
-0.19(-2.84%)
Jan 19, 2010
6.356
6.565
6.356
6.550
393,213
+0.23(+3.69%)
Jan 15, 2010
6.278
6.317
6.317
6.317
550,989
+0.02(+0.25%)
Jan 14, 2010
6.232
6.317
6.154
6.302
285,329
+0.06(+0.99%)
Jan 13, 2010
6.255
6.317
6.069
6.240
256,997
+0.03(+0.50%)
Jan 12, 2010
6.333
6.348
6.108
6.208
480,583
-0.20(-3.15%)
Jan 11, 2010
6.325
6.472
6.271
6.410
439,513
+0.14(+2.23%)
Jan 08, 2010
6.247
6.317
6.131
6.271
184,108
-0.02(-0.37%)
Jan 07, 2010
6.115
6.294
6.084
6.294
564,997
+0.16(+2.66%)
Jan 06, 2010
5.968
6.247
5.945
6.131
304,979
+0.17(+2.86%)
Jan 05, 2010
6.139
6.201
5.906
5.960
415,734
-0.17(-2.78%)
Jan 04, 2010
5.813
6.185
5.735
6.131
501,625
+0.48(+8.52%)
Dec 31, 2009
5.851
5.650
5.650
5.650
256,810
-0.21(-3.58%)
Dec 30, 2009
5.820
5.875
5.657
5.859
253,377
+0.03(+0.53%)
Dec 29, 2009
5.859
5.898
5.735
5.828
170,607
-0.06(-1.05%)
Dec 28, 2009
5.945
5.991
5.758
5.890
163,326
-0.05(-0.78%)
Dec 24, 2009
5.937
5.937
5.859
5.937
55,551
+0.05(+0.79%)
Dec 23, 2009
5.797
5.937
5.720
5.890
273,604
+0.12(+2.15%)
Dec 22, 2009
5.743
5.782
5.603
5.766
225,877
+0.04(+0.68%)
Dec 21, 2009
5.828
5.914
5.704
5.727
337,144
-0.03(-0.54%)
Dec 18, 2009
5.789
6.053
5.673
5.758
674,437
+0.04(+0.68%)
Dec 17, 2009
5.797
5.867
5.588
5.720
335,976
-0.13(-2.25%)
Dec 16, 2009
5.712
5.859
5.541
5.851
921,711
+0.25(+4.43%)
Dec 15, 2009
5.603
5.813
5.526
5.603
432,808
-0.05(-0.82%)
Dec 14, 2009
5.595
5.689
5.595
5.650
365,168
+0.18(+3.26%)
Dec 11, 2009
5.510
5.611
5.394
5.471
191,950
+0.01(+0.14%)
Dec 10, 2009
5.665
5.665
5.417
5.463
255,969
-0.17(-3.03%)
Dec 09, 2009
5.394
5.657
5.176
5.634
476,591
+0.23(+4.31%)
Dec 08, 2009
5.394
5.479
5.238
5.401
367,257
-0.05(-0.85%)
Dec 07, 2009
5.363
5.510
5.324
5.448
228,527
+0.10(+1.89%)
Dec 04, 2009
5.339
5.463
5.130
5.347
313,473
+0.15(+2.84%)
Dec 03, 2009
5.285
5.386
5.106
5.200
278,212
-0.06(-1.18%)
Dec 02, 2009
5.246
5.588
5.169
5.262
377,298
+0.00(+0.00%)
Dec 01, 2009
5.122
5.324
5.075
5.262
760,884
+0.19(+3.83%)
Nov 30, 2009
4.656
5.091
4.656
5.068
984,535
+0.41(+8.83%)
Nov 27, 2009
4.788
4.843
4.641
4.656
223,001
-0.32(-6.40%)
Nov 25, 2009
4.827
5.006
4.711
4.975
413,590
+0.20(+4.23%)
Nov 24, 2009
4.889
4.943
4.672
4.773
409,350
-0.18(-3.60%)
Nov 23, 2009
4.858
5.277
4.843
4.951
423,474
+0.21(+4.42%)
Nov 20, 2009
4.897
4.897
4.633
4.742
373,919
-0.18(-3.63%)
Nov 19, 2009
5.277
5.277
4.897
4.920
296,008
-0.38(-7.17%)
Nov 18, 2009
5.363
5.363
5.238
5.300
181,442
-0.08(-1.44%)
Nov 17, 2009
5.192
5.448
5.068
5.378
337,434
+0.18(+3.43%)
Nov 16, 2009
5.083
5.207
5.021
5.200
189,314
+0.20(+4.04%)
Nov 13, 2009
4.967
5.083
4.788
4.998
300,919
-0.01(-0.16%)
Nov 12, 2009
5.378
5.409
4.990
5.006
254,952
-0.38(-7.06%)
Nov 11, 2009
5.463
5.588
5.277
5.386
279,178
-0.01(-0.14%)
Nov 10, 2009
5.308
5.620
5.277
5.394
390,724
+0.12(+2.36%)
Nov 09, 2009
4.951
5.394
4.936
5.269
404,646
+0.37(+7.61%)
Nov 06, 2009
4.804
5.044
4.773
4.897
325,733
+0.05(+1.12%)
Nov 05, 2009
4.656
4.874
4.571
4.843
418,316
+0.24(+5.23%)
Nov 04, 2009
4.990
5.021
4.594
4.602
266,604
-0.29(-6.02%)
Nov 03, 2009
4.742
5.029
4.455
4.897
381,874
+0.12(+2.44%)
Nov 02, 2009
4.757
4.912
4.579
4.781
461,207
+0.08(+1.65%)
Oct 30, 2009
5.037
5.114
4.672
4.703
618,539
-0.33(-6.48%)
Oct 29, 2009
4.827
5.145
4.757
5.029
399,263
+0.27(+5.71%)
Oct 28, 2009
5.044
5.215
4.633
4.757
1,175,798
-0.27(-5.40%)
Oct 27, 2009
5.200
5.269
4.967
5.029
483,847
-0.17(-3.28%)
Oct 26, 2009
5.518
5.851
5.126
5.200
554,218
-0.31(-5.63%)
Oct 23, 2009
5.735
5.743
5.487
5.510
420,608
-0.29(-5.08%)
Oct 22, 2009
5.541
5.867
5.456
5.805
439,360
+0.24(+4.32%)
Oct 21, 2009
5.564
5.976
5.518
5.564
507,925
-0.01(-0.14%)
Oct 20, 2009
5.588
5.603
5.549
5.572
367,222
-0.18(-3.10%)
Oct 19, 2009
5.727
5.782
5.642
5.751
273,266
+0.06(+1.09%)
Oct 16, 2009
5.611
5.914
5.425
5.689
649,947
+0.04(+0.69%)
Oct 15, 2009
5.789
5.805
5.626
5.650
513,962
-0.21(-3.58%)
Oct 14, 2009
5.782
5.875
5.727
5.859
429,614
+0.16(+2.86%)
Oct 13, 2009
5.890
5.945
5.603
5.696
369,161
-0.19(-3.17%)
Oct 12, 2009
5.851
5.952
5.696
5.883
196,620
+0.12(+2.16%)
Oct 09, 2009
5.657
6.022
5.611
5.758
307,581
+0.07(+1.23%)
Oct 08, 2009
5.712
5.805
5.572
5.689
458,564
+0.09(+1.66%)
Oct 07, 2009
5.518
5.654
5.479
5.595
223,230
+0.04(+0.70%)
Oct 06, 2009
5.487
5.557
5.285
5.557
657,172
+0.13(+2.43%)
Oct 05, 2009
5.075
5.440
5.060
5.425
499,060
+0.40(+7.87%)
Oct 02, 2009
5.176
5.324
4.858
5.029
518,012
-0.32(-5.95%)
Oct 01, 2009
5.588
5.650
5.339
5.347
584,218
-0.26(-4.57%)
Sep 30, 2009
5.595
5.735
5.463
5.603
516,967
+0.03(+0.56%)
Sep 29, 2009
5.712
5.720
5.541
5.572
378,841
-0.05(-0.97%)
Sep 28, 2009
5.572
5.751
5.526
5.626
452,297
+0.05(+0.97%)
Sep 25, 2009
5.557
5.650
5.432
5.572
319,161
+0.01(+0.14%)
Sep 24, 2009
5.650
5.758
5.456
5.564
626,169
-0.13(-2.32%)
Sep 23, 2009
5.735
5.758
5.665
5.696
775,574
-0.04(-0.68%)
Sep 22, 2009
5.518
5.805
5.463
5.735
668,460
+0.31(+5.72%)
Sep 21, 2009
5.526
5.526
5.308
5.425
567,341
-0.12(-2.10%)
Sep 18, 2009
5.657
5.657
5.386
5.541
1,170,833
-0.02(-0.42%)
Sep 17, 2009
5.106
5.952
5.106
5.564
1,044,208
+0.54(+10.65%)
Sep 16, 2009
5.029
5.192
4.975
5.029
868,482
+0.03(+0.62%)
Sep 15, 2009
4.827
5.363
4.812
4.998
987,859
+0.19(+3.87%)
Sep 14, 2009
4.555
4.874
4.517
4.812
931,386
+0.25(+5.44%)
Sep 11, 2009
4.555
4.649
4.462
4.563
323,909
+0.05(+1.20%)
Sep 10, 2009
4.462
4.571
4.439
4.509
617,364
+0.05(+1.04%)
Sep 09, 2009
4.361
4.618
4.361
4.462
524,137
+0.10(+2.31%)
Sep 08, 2009
4.455
4.486
4.253
4.361
267,952
-0.05(-1.23%)
Sep 04, 2009
4.330
4.524
4.167
4.416
273,849
+0.08(+1.79%)
Sep 03, 2009
4.338
4.377
4.144
4.338
155,957
+0.01(+0.18%)
Sep 02, 2009
4.346
4.361
4.136
4.330
247,646
-0.02(-0.53%)
Sep 01, 2009
4.365
4.501
4.268
4.354
615,735
+0.01(+0.18%)
Aug 31, 2009
4.455
4.455
4.330
4.346
363,226
-0.12(-2.78%)
Aug 28, 2009
4.579
4.633
4.369
4.470
298,748
-0.09(-1.87%)
Aug 27, 2009
4.548
4.672
4.424
4.555
361,979
-0.04(-0.84%)
Aug 26, 2009
4.571
4.625
4.424
4.594
348,570
+0.03(+0.68%)
Aug 25, 2009
4.292
4.656
4.284
4.563
578,200
+0.29(+6.72%)
Aug 24, 2009
4.377
4.385
4.067
4.276
530,746
-0.05(-1.08%)
Aug 21, 2009
4.292
4.462
4.191
4.323
880,078
+0.16(+3.72%)
Aug 20, 2009
4.020
4.315
4.020
4.167
1,203,109
+0.08(+1.90%)
Aug 19, 2009
4.074
4.183
3.810
4.090
838,929
+0.00(+0.00%)
Aug 18, 2009
3.655
4.191
3.609
4.090
824,479
+0.50(+13.82%)
Aug 17, 2009
3.601
3.725
3.492
3.593
464,158
-0.10(-2.73%)
Aug 14, 2009
3.725
3.818
3.570
3.694
363,928
-0.03(-0.83%)
Aug 13, 2009
3.640
3.779
3.636
3.725
356,581
+0.09(+2.56%)
Aug 12, 2009
3.663
3.748
3.616
3.632
456,713
-0.03(-0.85%)
Aug 11, 2009
3.803
3.834
3.601
3.663
205,422
-0.15(-3.87%)
Aug 10, 2009
3.772
3.888
3.539
3.810
764,526
+0.06(+1.66%)
Aug 07, 2009
3.516
3.927
3.446
3.748
955,913
+0.29(+8.54%)
Aug 06, 2009
3.446
3.593
3.306
3.453
833,415
+0.02(+0.68%)
Aug 05, 2009
3.368
3.523
3.244
3.430
663,539
+0.08(+2.31%)
Aug 04, 2009
3.492
3.656
3.050
3.353
1,191,862
-0.12(-3.36%)
Aug 03, 2009
3.368
3.601
3.337
3.469
999,538
+0.08(+2.29%)
Jul 31, 2009
3.593
3.741
3.391
3.391
1,048,704
-0.21(-5.82%)
Jul 30, 2009
3.578
3.803
3.539
3.601
885,119
+0.07(+1.98%)
Jul 29, 2009
3.531
3.671
3.508
3.531
609,509
-0.05(-1.30%)
Jul 28, 2009
3.353
3.616
3.322
3.578
982,909
+0.14(+4.06%)
Jul 27, 2009
3.298
3.841
3.135
3.438
1,806,732
+0.59(+20.71%)
Jul 24, 2009
2.871
2.965
2.631
2.848
832,053
-0.13(-4.43%)
Jul 23, 2009
2.359
3.073
2.313
2.980
1,078,784
+0.62(+26.32%)
Jul 22, 2009
2.390
2.390
2.243
2.359
149,679
-0.05(-1.94%)
Jul 21, 2009
2.437
2.460
2.235
2.406
302,500
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.196
2.429
389,539
+0.23(+10.21%)
Jul 17, 2009
2.297
2.297
2.157
2.204
387,631
-0.09(-3.73%)
Jul 16, 2009
2.134
2.305
2.057
2.289
287,709
+0.14(+6.50%)
Jul 15, 2009
1.940
2.235
1.901
2.150
561,218
+0.24(+12.60%)
Jul 14, 2009
1.863
1.963
1.863
1.909
277,300
+0.06(+3.36%)
Jul 13, 2009
1.785
1.878
1.769
1.847
239,695
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.878
1.886
223,444
-0.05(-2.41%)
Jul 09, 2009
2.002
2.049
1.909
1.932
202,046
-0.05(-2.73%)
Jul 08, 2009
2.150
2.196
1.932
1.987
272,840
-0.02(-0.78%)
Jul 07, 2009
2.072
2.243
1.979
2.002
427,154
-0.07(-3.37%)
Jul 06, 2009
2.173
2.344
1.994
2.072
392,022
-0.10(-4.64%)
Jul 02, 2009
2.251
2.320
2.173
2.173
354,313
-0.17(-7.29%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,769
+0.16(+7.09%)
Jun 30, 2009
2.336
2.382
2.095
2.188
797,226
-0.14(-6.00%)
Jun 29, 2009
2.483
2.532
2.188
2.328
375,701
-0.21(-8.26%)
Jun 26, 2009
2.204
2.584
2.150
2.538
1,092,957
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.134
2.204
592,094
+0.07(+3.27%)
Jun 24, 2009
2.266
2.344
2.057
2.134
581,524
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.103
2.243
308,090
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.204
2.204
405,503
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.522
625,128
+0.12(+4.84%)
Jun 18, 2009
2.429
2.429
2.220
2.406
237,714
-0.03(-1.27%)
Jun 17, 2009
2.460
2.577
2.212
2.437
344,392
+0.00(+0.00%)
Jun 16, 2009
2.483
2.623
2.344
2.437
540,449
-0.02(-0.63%)
Jun 15, 2009
2.677
2.685
2.367
2.452
497,859
-0.23(-8.41%)
Jun 12, 2009
2.608
2.677
2.530
2.677
237,889
+0.07(+2.68%)
Jun 11, 2009
2.646
2.670
2.545
2.608
239,337
-0.02(-0.59%)
Jun 10, 2009
2.584
2.677
2.530
2.623
378,238
+0.07(+2.74%)
Jun 09, 2009
2.522
2.565
2.491
2.553
195,931
+0.05(+1.86%)
Jun 08, 2009
2.553
2.615
2.483
2.507
482,476
-0.21(-7.71%)
Jun 05, 2009
2.646
2.786
2.646
2.716
282,112
+0.10(+3.86%)
Jun 04, 2009
2.468
2.654
2.351
2.615
271,979
+0.12(+4.98%)
Jun 03, 2009
2.615
2.623
2.421
2.491
216,090
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.545
2.639
425,935
-0.02(-0.87%)
Jun 01, 2009
2.359
2.677
2.359
2.662
461,440
+0.37(+16.27%)
May 29, 2009
2.282
2.390
2.196
2.289
359,393
+0.01(+0.34%)
May 28, 2009
2.305
2.452
2.143
2.282
663,540
-0.04(-1.67%)
May 27, 2009
2.258
2.437
2.258
2.320
313,772
+0.06(+2.75%)
May 26, 2009
2.088
2.336
2.072
2.258
326,555
+0.16(+7.38%)
May 22, 2009
2.173
2.243
2.057
2.103
279,236
-0.05(-2.52%)
May 21, 2009
2.258
2.359
2.095
2.157
314,972
-0.12(-5.44%)
May 20, 2009
2.375
2.716
2.251
2.282
379,208
-0.09(-3.61%)
May 19, 2009
2.406
2.429
2.220
2.367
334,624
-0.09(-3.48%)
May 18, 2009
2.033
2.499
2.033
2.452
461,880
+0.45(+22.48%)
May 15, 2009
2.188
2.344
1.940
2.002
474,099
-0.19(-8.51%)
May 14, 2009
1.994
2.460
1.839
2.188
406,073
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.979
1.994
328,763
-0.36(-15.46%)
May 12, 2009
2.530
2.569
2.289
2.359
695,349
-0.16(-6.46%)
May 11, 2009
2.421
2.561
2.258
2.522
257,851
+0.06(+2.52%)
May 08, 2009
2.499
2.771
2.437
2.460
609,679
+0.01(+0.32%)
May 07, 2009
2.569
2.693
2.437
2.452
416,207
-0.12(-4.53%)
May 06, 2009
2.794
2.794
2.134
2.569
1,218,613
-0.23(-8.06%)
May 05, 2009
2.119
2.941
2.057
2.794
1,396,853
+0.71(+33.83%)
May 04, 2009
1.731
2.103
1.731
2.088
489,912
+0.35(+20.09%)
May 01, 2009
1.622
1.808
1.560
1.738
478,287
+0.12(+7.18%)
Apr 30, 2009
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
Apr 01, 2009
0.7528
0.9313
0.7528
0.9313
301,054
+0.17(+22.45%)
Mar 31, 2009
0.9157
0.9352
0.7605
0.7605
549,412
-0.14(-15.52%)
Mar 30, 2009
0.9313
0.9468
0.8537
0.9002
394,667
-0.12(-12.12%)
Mar 26, 2009
0.9313
1.024
0.8925
1.024
430,407
+0.09(+10.00%)
Mar 25, 2009
0.9080
0.9546
0.8769
0.9313
324,987
+0.03(+3.45%)
Mar 24, 2009
0.9468
1.009
0.9002
0.9002
283,258
-0.09(-9.37%)
Mar 23, 2009
0.9895
1.001
0.9701
0.9934
340,564
+0.01(+0.79%)
Mar 20, 2009
0.9701
1.180
0.9235
0.9856
862,312
+0.02(+2.42%)
Mar 19, 2009
1.086
1.086
0.9313
0.9623
194,889
-0.11(-10.14%)
Mar 18, 2009
0.9701
1.125
0.9623
1.071
279,405
+0.10(+10.40%)
Mar 17, 2009
0.9390
0.9856
0.8614
0.9701
266,119
+0.04(+4.17%)
Mar 16, 2009
0.9468
0.9623
0.9157
0.9313
179,943
-0.02(-1.64%)
Mar 13, 2009
0.9934
0.9934
0.9080
0.9468
0
-0.01(-0.81%)
Mar 12, 2009
0.9701
1.017
0.9080
0.9546
460,480
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9313
0.9701
239,773
-0.11(-10.07%)
Mar 10, 2009
0.9701
1.265
0.9701
1.079
378,198
+0.12(+13.01%)
Mar 09, 2009
0.8459
1.009
0.8459
0.9546
355,340
+0.10(+11.82%)
Mar 06, 2009
0.9390
0.9623
0.8071
0.8537
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.086
0.9313
0.9313
113,045
-0.12(-11.11%)
Mar 04, 2009
0.9313
1.086
0.9235
1.048
307,818
-0.13(-11.18%)
Mar 02, 2009
0.7761
1.273
0.7683
1.180
693,853
+0.44(+60.00%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
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.