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
)
5.140
+0.040 (+0.78%)
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 (%)
Mar 31, 2010
6.113
6.176
5.979
6.034
397,379
-0.13(-2.05%)
Mar 30, 2010
6.144
6.200
6.066
6.160
258,282
+0.01(+0.13%)
Mar 29, 2010
6.066
6.160
6.011
6.152
272,734
+0.10(+1.69%)
Mar 26, 2010
6.003
6.074
5.947
6.050
366,297
+0.06(+0.92%)
Mar 25, 2010
6.018
6.042
5.947
5.995
328,625
+0.00(+0.00%)
Mar 24, 2010
5.751
6.050
5.751
5.995
563,791
+0.20(+3.40%)
Mar 23, 2010
5.758
5.829
5.585
5.798
448,908
+0.02(+0.41%)
Mar 22, 2010
5.593
5.790
5.530
5.774
291,530
+0.16(+2.81%)
Mar 19, 2010
5.892
6.026
5.561
5.617
1,528,562
-0.28(-4.68%)
Mar 18, 2010
5.877
5.979
5.814
5.892
195,235
-0.01(-0.13%)
Mar 17, 2010
5.845
5.947
5.711
5.900
256,444
+0.06(+0.94%)
Mar 16, 2010
6.129
6.263
5.782
5.845
319,105
-0.27(-4.38%)
Mar 15, 2010
6.050
6.137
5.995
6.113
224,526
+0.00(+0.00%)
Mar 12, 2010
6.381
6.428
6.026
6.113
291,659
-0.24(-3.84%)
Mar 11, 2010
6.357
6.420
6.180
6.357
209,035
-0.07(-1.10%)
Mar 10, 2010
6.515
6.790
6.373
6.428
360,151
-0.10(-1.57%)
Mar 09, 2010
6.349
6.586
6.302
6.530
497,888
+0.15(+2.35%)
Mar 08, 2010
6.200
6.436
6.200
6.381
256,176
+0.20(+3.18%)
Mar 05, 2010
6.207
6.302
6.113
6.184
313,547
+0.04(+0.64%)
Mar 04, 2010
6.223
6.294
6.074
6.144
154,505
-0.08(-1.27%)
Mar 03, 2010
6.081
6.337
6.018
6.223
236,672
+0.17(+2.85%)
Mar 02, 2010
6.263
6.365
6.011
6.051
596,394
-0.21(-3.38%)
Mar 01, 2010
5.680
6.302
5.593
6.263
500,603
+0.61(+10.88%)
Feb 26, 2010
5.711
5.790
5.546
5.648
281,497
-0.07(-1.24%)
Feb 25, 2010
5.648
5.735
5.467
5.719
325,472
-0.09(-1.63%)
Feb 24, 2010
5.727
5.869
5.695
5.814
447,357
+0.10(+1.79%)
Feb 23, 2010
5.908
5.979
5.711
5.711
699,402
-0.23(-3.85%)
Feb 22, 2010
5.947
6.121
5.916
5.940
339,830
+0.02(+0.40%)
Feb 19, 2010
5.908
6.050
5.821
5.916
313,265
+0.01(+0.13%)
Feb 18, 2010
5.908
5.955
5.829
5.908
290,488
+0.01(+0.13%)
Feb 17, 2010
5.932
5.995
5.869
5.900
443,481
-0.01(-0.13%)
Feb 16, 2010
5.798
5.955
5.664
5.908
508,927
+0.20(+3.45%)
Feb 12, 2010
5.782
5.711
5.711
5.711
1,172,077
-0.17(-2.82%)
Feb 11, 2010
5.097
5.932
4.986
5.877
1,656,494
+0.77(+15.12%)
Feb 10, 2010
5.577
5.625
4.663
5.105
3,812,469
-0.52(-9.24%)
Feb 09, 2010
5.593
5.640
5.467
5.625
492,432
+0.10(+1.85%)
Feb 08, 2010
5.640
5.758
5.495
5.522
499,339
-0.14(-2.50%)
Feb 05, 2010
5.711
5.719
5.428
5.664
563,657
-0.02(-0.28%)
Feb 04, 2010
6.074
6.129
5.672
5.680
620,623
-0.49(-7.92%)
Feb 03, 2010
6.081
6.192
5.877
6.168
540,780
+0.08(+1.29%)
Feb 02, 2010
6.176
6.215
6.011
6.089
551,941
-0.02(-0.32%)
Feb 01, 2010
6.121
6.255
5.995
6.109
691,557
+0.04(+0.71%)
Jan 29, 2010
6.137
6.270
6.011
6.066
536,624
-0.04(-0.65%)
Jan 28, 2010
6.318
6.318
5.955
6.105
746,392
-0.19(-3.00%)
Jan 27, 2010
6.270
6.349
6.034
6.294
443,032
-0.01(-0.12%)
Jan 26, 2010
6.396
6.404
6.278
6.302
486,205
-0.13(-1.96%)
Jan 25, 2010
6.538
6.578
6.404
6.428
447,497
-0.05(-0.73%)
Jan 22, 2010
6.483
6.530
6.389
6.475
625,951
-0.02(-0.24%)
Jan 21, 2010
6.499
6.570
6.322
6.491
560,067
+0.03(+0.49%)
Jan 20, 2010
6.593
6.625
6.349
6.460
589,726
-0.19(-2.84%)
Jan 19, 2010
6.452
6.664
6.452
6.649
387,379
+0.24(+3.69%)
Jan 15, 2010
6.373
6.412
6.412
6.412
542,814
+0.02(+0.25%)
Jan 14, 2010
6.326
6.412
6.247
6.396
281,095
+0.06(+1.00%)
Jan 13, 2010
6.349
6.412
6.160
6.333
253,184
+0.03(+0.50%)
Jan 12, 2010
6.428
6.444
6.200
6.302
473,452
-0.20(-3.15%)
Jan 11, 2010
6.420
6.570
6.365
6.507
432,992
+0.14(+2.23%)
Jan 08, 2010
6.341
6.412
6.223
6.365
181,376
-0.02(-0.37%)
Jan 07, 2010
6.207
6.389
6.176
6.389
556,614
+0.17(+2.66%)
Jan 06, 2010
6.058
6.341
6.034
6.223
300,454
+0.17(+2.86%)
Jan 05, 2010
6.231
6.294
5.995
6.050
409,565
-0.17(-2.78%)
Jan 04, 2010
5.900
6.278
5.821
6.223
494,183
+0.49(+8.52%)
Dec 31, 2009
5.940
5.735
5.735
5.735
253,000
-0.21(-3.58%)
Dec 30, 2009
5.908
5.963
5.743
5.947
249,618
+0.03(+0.53%)
Dec 29, 2009
5.947
5.987
5.821
5.916
168,075
-0.06(-1.05%)
Dec 28, 2009
6.034
6.081
5.845
5.979
160,903
-0.05(-0.78%)
Dec 24, 2009
6.026
6.026
5.947
6.026
54,726
+0.05(+0.79%)
Dec 23, 2009
5.884
6.026
5.806
5.979
269,544
+0.13(+2.15%)
Dec 22, 2009
5.829
5.869
5.688
5.853
222,525
+0.04(+0.68%)
Dec 21, 2009
5.916
6.003
5.790
5.814
332,142
-0.03(-0.54%)
Dec 18, 2009
5.877
6.144
5.758
5.845
664,430
+0.04(+0.68%)
Dec 17, 2009
5.884
5.955
5.672
5.806
330,990
-0.13(-2.25%)
Dec 16, 2009
5.798
5.947
5.625
5.940
908,035
+0.25(+4.43%)
Dec 15, 2009
5.688
5.900
5.609
5.688
426,387
-0.05(-0.82%)
Dec 14, 2009
5.680
5.774
5.680
5.735
359,750
+0.18(+3.26%)
Dec 11, 2009
5.593
5.695
5.475
5.554
189,102
+0.01(+0.14%)
Dec 10, 2009
5.751
5.751
5.498
5.546
252,171
-0.17(-3.03%)
Dec 09, 2009
5.475
5.743
5.254
5.719
469,520
+0.24(+4.31%)
Dec 08, 2009
5.475
5.561
5.317
5.483
361,807
-0.05(-0.85%)
Dec 07, 2009
5.443
5.593
5.404
5.530
225,137
+0.10(+1.89%)
Dec 04, 2009
5.420
5.546
5.207
5.428
308,822
+0.15(+2.84%)
Dec 03, 2009
5.365
5.467
5.183
5.278
274,084
-0.06(-1.18%)
Dec 02, 2009
5.325
5.672
5.246
5.341
371,700
+0.00(+0.00%)
Dec 01, 2009
5.199
5.404
5.152
5.341
749,595
+0.20(+3.83%)
Nov 30, 2009
4.726
5.168
4.726
5.144
969,927
+0.42(+8.83%)
Nov 27, 2009
4.860
4.916
4.711
4.726
219,692
-0.32(-6.40%)
Nov 25, 2009
4.900
5.081
4.782
5.049
407,453
+0.20(+4.23%)
Nov 24, 2009
4.963
5.018
4.742
4.845
403,276
-0.18(-3.60%)
Nov 23, 2009
4.931
5.357
4.916
5.026
417,191
+0.21(+4.42%)
Nov 20, 2009
4.971
4.971
4.703
4.813
368,370
-0.18(-3.63%)
Nov 19, 2009
5.357
5.357
4.971
4.994
291,616
-0.39(-7.17%)
Nov 18, 2009
5.443
5.443
5.317
5.380
178,750
-0.08(-1.44%)
Nov 17, 2009
5.270
5.530
5.144
5.459
332,427
+0.18(+3.43%)
Nov 16, 2009
5.160
5.286
5.097
5.278
186,505
+0.20(+4.04%)
Nov 13, 2009
5.042
5.160
4.860
5.073
296,454
-0.01(-0.16%)
Nov 12, 2009
5.459
5.491
5.065
5.081
251,169
-0.39(-7.06%)
Nov 11, 2009
5.546
5.672
5.357
5.467
275,036
-0.01(-0.14%)
Nov 10, 2009
5.388
5.705
5.357
5.475
384,927
+0.13(+2.36%)
Nov 09, 2009
5.026
5.475
5.010
5.349
398,642
+0.38(+7.61%)
Nov 06, 2009
4.876
5.120
4.845
4.971
320,900
+0.06(+1.12%)
Nov 05, 2009
4.726
4.947
4.640
4.916
412,109
+0.24(+5.23%)
Nov 04, 2009
5.065
5.097
4.663
4.671
262,649
-0.30(-6.02%)
Nov 03, 2009
4.813
5.105
4.522
4.971
376,208
+0.12(+2.44%)
Nov 02, 2009
4.829
4.986
4.648
4.853
454,364
+0.08(+1.65%)
Oct 30, 2009
5.112
5.191
4.742
4.774
609,362
-0.33(-6.48%)
Oct 29, 2009
4.900
5.223
4.829
5.105
393,339
+0.28(+5.71%)
Oct 28, 2009
5.120
5.294
4.703
4.829
1,158,352
-0.28(-5.40%)
Oct 27, 2009
5.278
5.349
5.042
5.105
476,668
-0.17(-3.28%)
Oct 26, 2009
5.601
5.940
5.203
5.278
545,995
-0.32(-5.63%)
Oct 23, 2009
5.821
5.829
5.569
5.593
414,368
-0.30(-5.08%)
Oct 22, 2009
5.625
5.955
5.538
5.892
432,840
+0.24(+4.32%)
Oct 21, 2009
5.648
6.066
5.601
5.648
500,389
-0.01(-0.14%)
Oct 20, 2009
5.672
5.688
5.632
5.656
361,773
-0.18(-3.10%)
Oct 19, 2009
5.814
5.869
5.727
5.837
269,212
+0.06(+1.09%)
Oct 16, 2009
5.695
6.003
5.506
5.774
640,303
+0.04(+0.69%)
Oct 15, 2009
5.877
5.892
5.711
5.735
506,336
-0.21(-3.58%)
Oct 14, 2009
5.869
5.963
5.814
5.947
423,240
+0.17(+2.86%)
Oct 13, 2009
5.979
6.034
5.688
5.782
363,684
-0.19(-3.17%)
Oct 12, 2009
5.940
6.042
5.782
5.971
193,703
+0.13(+2.16%)
Oct 09, 2009
5.743
6.113
5.695
5.845
303,017
+0.07(+1.23%)
Oct 08, 2009
5.798
5.892
5.656
5.774
451,760
+0.09(+1.66%)
Oct 07, 2009
5.601
5.739
5.561
5.680
219,918
+0.04(+0.70%)
Oct 06, 2009
5.569
5.640
5.365
5.640
647,421
+0.13(+2.43%)
Oct 05, 2009
5.152
5.522
5.136
5.506
491,655
+0.40(+7.87%)
Oct 02, 2009
5.254
5.404
4.931
5.105
510,326
-0.32(-5.95%)
Oct 01, 2009
5.672
5.735
5.420
5.428
575,550
-0.26(-4.57%)
Sep 30, 2009
5.680
5.821
5.546
5.688
509,296
+0.03(+0.56%)
Sep 29, 2009
5.798
5.806
5.625
5.656
373,220
-0.06(-0.97%)
Sep 28, 2009
5.656
5.837
5.609
5.711
445,586
+0.06(+0.97%)
Sep 25, 2009
5.640
5.735
5.514
5.656
314,425
+0.01(+0.14%)
Sep 24, 2009
5.735
5.845
5.538
5.648
616,878
-0.13(-2.32%)
Sep 23, 2009
5.821
5.845
5.751
5.782
764,066
-0.04(-0.68%)
Sep 22, 2009
5.601
5.892
5.546
5.821
658,541
+0.32(+5.72%)
Sep 21, 2009
5.609
5.609
5.388
5.506
558,923
-0.12(-2.10%)
Sep 18, 2009
5.743
5.743
5.467
5.625
1,153,460
-0.02(-0.42%)
Sep 17, 2009
5.183
6.042
5.183
5.648
1,028,715
+0.54(+10.65%)
Sep 16, 2009
5.105
5.270
5.049
5.105
855,596
+0.03(+0.62%)
Sep 15, 2009
4.900
5.443
4.884
5.073
973,202
+0.19(+3.87%)
Sep 14, 2009
4.624
4.947
4.585
4.884
917,566
+0.25(+5.44%)
Sep 11, 2009
4.624
4.719
4.530
4.632
319,103
+0.06(+1.20%)
Sep 10, 2009
4.530
4.640
4.506
4.577
608,204
+0.05(+1.04%)
Sep 09, 2009
4.427
4.687
4.427
4.530
516,360
+0.10(+2.31%)
Sep 08, 2009
4.522
4.553
4.317
4.427
263,977
-0.06(-1.23%)
Sep 04, 2009
4.396
4.593
4.230
4.482
269,785
+0.08(+1.79%)
Sep 03, 2009
4.404
4.443
4.207
4.404
153,643
+0.01(+0.18%)
Sep 02, 2009
4.411
4.427
4.199
4.396
243,971
-0.02(-0.53%)
Sep 01, 2009
4.431
4.569
4.333
4.419
606,599
+0.01(+0.18%)
Aug 31, 2009
4.522
4.522
4.396
4.411
357,837
-0.13(-2.78%)
Aug 28, 2009
4.648
4.703
4.435
4.537
294,315
-0.09(-1.87%)
Aug 27, 2009
4.616
4.742
4.490
4.624
356,608
-0.04(-0.84%)
Aug 26, 2009
4.640
4.695
4.490
4.663
343,398
+0.03(+0.68%)
Aug 25, 2009
4.356
4.726
4.348
4.632
569,620
+0.29(+6.72%)
Aug 24, 2009
4.443
4.451
4.128
4.340
522,871
-0.05(-1.08%)
Aug 21, 2009
4.356
4.530
4.254
4.388
867,019
+0.16(+3.72%)
Aug 20, 2009
4.081
4.380
4.081
4.230
1,185,258
+0.08(+1.90%)
Aug 19, 2009
4.136
4.246
3.868
4.151
826,481
+0.00(+0.00%)
Aug 18, 2009
3.710
4.254
3.663
4.151
812,245
+0.50(+13.82%)
Aug 17, 2009
3.655
3.781
3.545
3.647
457,271
-0.10(-2.73%)
Aug 14, 2009
3.781
3.876
3.624
3.750
358,528
-0.03(-0.83%)
Aug 13, 2009
3.695
3.836
3.691
3.781
351,290
+0.09(+2.56%)
Aug 12, 2009
3.718
3.805
3.671
3.687
449,936
-0.03(-0.85%)
Aug 11, 2009
3.860
3.891
3.655
3.718
202,374
-0.15(-3.87%)
Aug 10, 2009
3.828
3.947
3.592
3.868
753,182
+0.06(+1.66%)
Aug 07, 2009
3.568
3.986
3.498
3.805
941,730
+0.30(+8.54%)
Aug 06, 2009
3.498
3.647
3.356
3.505
821,049
+0.02(+0.68%)
Aug 05, 2009
3.419
3.576
3.293
3.482
653,693
+0.08(+2.31%)
Aug 04, 2009
3.545
3.711
3.096
3.403
1,174,178
-0.12(-3.36%)
Aug 03, 2009
3.419
3.655
3.387
3.521
984,707
+0.08(+2.29%)
Jul 31, 2009
3.647
3.797
3.442
3.442
1,033,144
-0.21(-5.82%)
Jul 30, 2009
3.632
3.860
3.592
3.655
871,985
+0.07(+1.98%)
Jul 29, 2009
3.584
3.726
3.561
3.584
600,465
-0.05(-1.30%)
Jul 28, 2009
3.403
3.670
3.372
3.632
968,325
+0.14(+4.06%)
Jul 27, 2009
3.348
3.899
3.183
3.490
1,779,925
+0.60(+20.71%)
Jul 24, 2009
2.915
3.009
2.670
2.891
819,707
-0.13(-4.43%)
Jul 23, 2009
2.395
3.119
2.347
3.025
1,062,778
+0.63(+26.32%)
Jul 22, 2009
2.426
2.426
2.277
2.395
147,458
-0.05(-1.94%)
Jul 21, 2009
2.474
2.497
2.269
2.442
298,012
-0.02(-0.96%)
Jul 20, 2009
2.253
2.474
2.229
2.466
383,759
+0.23(+10.21%)
Jul 17, 2009
2.332
2.332
2.190
2.237
381,880
-0.09(-3.73%)
Jul 16, 2009
2.166
2.340
2.088
2.324
283,440
+0.14(+6.50%)
Jul 15, 2009
1.969
2.269
1.930
2.182
552,890
+0.24(+12.60%)
Jul 14, 2009
1.891
1.993
1.891
1.938
273,185
+0.06(+3.36%)
Jul 13, 2009
1.812
1.906
1.796
1.875
236,139
-0.04(-2.06%)
Jul 10, 2009
1.946
2.017
1.906
1.914
220,129
-0.05(-2.41%)
Jul 09, 2009
2.032
2.080
1.938
1.961
199,048
-0.06(-2.73%)
Jul 08, 2009
2.182
2.229
1.961
2.017
268,792
-0.02(-0.78%)
Jul 07, 2009
2.103
2.277
2.009
2.032
420,816
-0.07(-3.37%)
Jul 06, 2009
2.206
2.379
2.025
2.103
386,205
-0.10(-4.64%)
Jul 02, 2009
2.284
2.355
2.206
2.206
349,056
-0.17(-7.28%)
Jul 01, 2009
2.253
2.410
2.253
2.379
329,802
+0.16(+7.09%)
Jun 30, 2009
2.371
2.418
2.127
2.221
785,397
-0.14(-6.00%)
Jun 29, 2009
2.521
2.571
2.221
2.363
370,126
-0.21(-8.26%)
Jun 26, 2009
2.237
2.623
2.182
2.576
1,076,740
+0.34(+15.14%)
Jun 25, 2009
2.174
2.253
2.166
2.237
583,309
+0.07(+3.27%)
Jun 24, 2009
2.300
2.379
2.088
2.166
572,896
-0.11(-4.84%)
Jun 23, 2009
2.245
2.474
2.135
2.277
303,518
+0.04(+1.76%)
Jun 22, 2009
2.505
2.513
2.237
2.237
399,486
-0.32(-12.62%)
Jun 19, 2009
2.450
2.576
2.442
2.560
615,852
+0.12(+4.84%)
Jun 18, 2009
2.466
2.466
2.253
2.442
234,186
-0.03(-1.27%)
Jun 17, 2009
2.497
2.615
2.245
2.474
339,282
+0.00(+0.00%)
Jun 16, 2009
2.521
2.663
2.379
2.474
532,430
-0.02(-0.63%)
Jun 15, 2009
2.718
2.726
2.403
2.489
490,472
-0.23(-8.41%)
Jun 12, 2009
2.647
2.718
2.568
2.718
234,359
+0.07(+2.68%)
Jun 11, 2009
2.686
2.710
2.584
2.647
235,786
-0.02(-0.59%)
Jun 10, 2009
2.623
2.718
2.568
2.663
372,626
+0.07(+2.74%)
Jun 09, 2009
2.560
2.603
2.529
2.592
193,023
+0.05(+1.86%)
Jun 08, 2009
2.592
2.655
2.521
2.544
475,317
-0.21(-7.71%)
Jun 05, 2009
2.686
2.828
2.686
2.757
277,926
+0.10(+3.86%)
Jun 04, 2009
2.505
2.694
2.387
2.655
267,944
+0.13(+4.98%)
Jun 03, 2009
2.655
2.663
2.458
2.529
212,884
-0.15(-5.59%)
Jun 02, 2009
2.678
2.844
2.584
2.678
419,615
-0.02(-0.87%)
Jun 01, 2009
2.395
2.718
2.395
2.702
454,594
+0.38(+16.27%)
May 29, 2009
2.316
2.426
2.229
2.324
354,060
+0.01(+0.34%)
May 28, 2009
2.340
2.489
2.176
2.316
653,694
-0.04(-1.67%)
May 27, 2009
2.292
2.474
2.292
2.355
309,117
+0.06(+2.75%)
May 26, 2009
2.119
2.371
2.103
2.292
321,710
+0.16(+7.38%)
May 22, 2009
2.206
2.277
2.088
2.135
275,093
-0.06(-2.52%)
May 21, 2009
2.292
2.395
2.127
2.190
310,299
-0.13(-5.44%)
May 20, 2009
2.410
2.757
2.284
2.316
373,582
-0.09(-3.61%)
May 19, 2009
2.442
2.466
2.253
2.403
329,659
-0.09(-3.48%)
May 18, 2009
2.064
2.537
2.064
2.489
455,027
+0.46(+22.48%)
May 15, 2009
2.221
2.379
1.969
2.032
467,065
-0.19(-8.51%)
May 14, 2009
2.025
2.497
1.867
2.221
400,048
+0.20(+9.73%)
May 13, 2009
2.308
2.410
2.009
2.025
323,885
-0.37(-15.46%)
May 12, 2009
2.568
2.607
2.324
2.395
685,032
-0.17(-6.46%)
May 11, 2009
2.458
2.600
2.292
2.560
254,025
+0.06(+2.52%)
May 08, 2009
2.537
2.812
2.474
2.497
600,633
+0.01(+0.32%)
May 07, 2009
2.607
2.733
2.474
2.489
410,031
-0.12(-4.53%)
May 06, 2009
2.836
2.836
2.166
2.607
1,200,531
-0.23(-8.06%)
May 05, 2009
2.151
2.986
2.088
2.836
1,376,127
+0.72(+33.83%)
May 04, 2009
1.757
2.135
1.757
2.119
482,643
+0.35(+20.09%)
May 01, 2009
1.646
1.835
1.583
1.765
471,190
+0.12(+7.18%)
Apr 30, 2009
1.631
1.843
1.631
1.646
545,727
+0.02(+1.46%)
Apr 29, 2009
1.607
1.639
1.457
1.623
396,734
+0.06(+3.52%)
Apr 28, 2009
1.402
1.599
1.379
1.568
246,697
+0.13(+8.74%)
Apr 27, 2009
1.709
1.709
1.418
1.442
402,068
-0.31(-17.57%)
Apr 24, 2009
1.725
1.804
1.607
1.749
574,320
+0.05(+2.78%)
Apr 23, 2009
1.615
1.812
1.418
1.702
738,773
+0.09(+5.37%)
Apr 22, 2009
1.103
1.733
1.048
1.615
1,041,061
+0.50(+44.37%)
Apr 21, 2009
0.9768
1.119
0.9768
1.119
230,911
+0.14(+14.52%)
Apr 20, 2009
1.048
1.079
0.9689
0.9768
299,309
-0.06(-6.06%)
Apr 17, 2009
1.040
1.040
0.9611
1.040
272,788
+0.01(+0.76%)
Apr 16, 2009
0.9532
1.033
0.9453
1.032
236,776
+0.09(+9.17%)
Apr 15, 2009
0.9059
0.9926
0.9059
0.9453
385,786
+0.05(+5.26%)
Apr 14, 2009
0.9847
1.000
0.8902
0.8980
512,832
-0.12(-11.63%)
Apr 13, 2009
0.9847
1.032
0.9689
1.016
238,709
+0.02(+1.57%)
Apr 09, 2009
1.032
1.048
0.9768
1.000
469,709
+0.04(+4.10%)
Apr 08, 2009
0.8902
1.142
0.8902
0.9611
600,025
+0.08(+8.93%)
Apr 07, 2009
0.9374
0.9768
0.7641
0.8823
706,970
-0.06(-6.67%)
Apr 06, 2009
1.190
1.190
0.9453
0.9453
776,367
-0.21(-18.37%)
Apr 03, 2009
1.197
1.379
1.063
1.158
511,681
-0.17(-13.02%)
Apr 02, 2009
0.9847
1.339
0.9689
1.331
554,665
+0.39(+40.83%)
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.