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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.675
+0.085 (+3.28%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 21, 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 31, 2011
2.493
2.502
2.461
2.479
15,072,655
+0.02(+0.79%)
Jan 28, 2011
2.484
2.484
2.437
2.460
13,544,923
-0.03(-1.15%)
Jan 27, 2011
2.543
2.546
2.488
2.488
13,035,535
-0.03(-1.25%)
Jan 26, 2011
2.549
2.552
2.494
2.520
12,667,222
+0.03(+1.27%)
Jan 25, 2011
2.561
2.567
2.470
2.488
10,903,225
-0.01(-0.42%)
Jan 24, 2011
2.508
2.529
2.494
2.499
17,703,260
+0.03(+1.34%)
Jan 21, 2011
2.565
2.565
2.449
2.466
29,721,650
-0.08(-3.30%)
Jan 20, 2011
2.630
2.633
2.547
2.550
17,366,022
-0.07(-2.52%)
Jan 19, 2011
2.646
2.646
2.600
2.616
8,033,689
-0.04(-1.36%)
Jan 18, 2011
2.679
2.685
2.639
2.652
8,625,669
-0.02(-0.73%)
Jan 14, 2011
2.684
2.688
2.649
2.672
15,324,504
-0.02(-0.78%)
Jan 13, 2011
2.646
2.708
2.642
2.693
15,981,304
+0.06(+2.16%)
Jan 12, 2011
2.573
2.637
2.573
2.636
10,530,828
+0.08(+3.11%)
Jan 11, 2011
2.529
2.556
2.520
2.556
5,853,555
+0.05(+1.98%)
Jan 10, 2011
2.531
2.535
2.497
2.506
7,318,944
-0.05(-1.76%)
Jan 07, 2011
2.526
2.552
2.505
2.552
6,488,175
+0.04(+1.55%)
Jan 06, 2011
2.510
2.516
2.487
2.513
11,167,320
+0.00(+0.06%)
Jan 05, 2011
2.528
2.531
2.485
2.511
16,150,103
-0.01(-0.42%)
Jan 04, 2011
2.553
2.556
2.499
2.522
8,184,206
-0.02(-0.65%)
Jan 03, 2011
2.519
2.543
2.511
2.538
7,542,417
+0.05(+1.93%)
Dec 31, 2010
2.490
2.502
2.472
2.490
2,908,898
+0.00(+0.18%)
Dec 30, 2010
2.487
2.519
2.476
2.485
9,036,309
+0.02(+0.91%)
Dec 29, 2010
2.449
2.473
2.445
2.463
8,525,429
+0.02(+0.80%)
Dec 28, 2010
2.415
2.461
2.400
2.443
7,018,118
+0.05(+2.01%)
Dec 27, 2010
2.395
2.421
2.379
2.395
8,111,330
-0.01(-0.56%)
Dec 23, 2010
2.457
2.464
2.394
2.409
13,575,298
-0.05(-1.83%)
Dec 22, 2010
2.510
2.510
2.433
2.454
13,086,911
-0.04(-1.74%)
Dec 21, 2010
2.482
2.526
2.475
2.497
11,981,099
+0.06(+2.39%)
Dec 20, 2010
2.494
2.501
2.432
2.439
12,061,030
-0.05(-2.07%)
Dec 17, 2010
2.492
2.511
2.451
2.491
11,656,409
+0.01(+0.40%)
Dec 16, 2010
2.478
2.485
2.456
2.481
10,870,374
+0.07(+2.91%)
Dec 15, 2010
2.443
2.461
2.409
2.410
16,110,450
-0.01(-0.47%)
Dec 14, 2010
2.433
2.451
2.408
2.422
6,161,284
-0.01(-0.24%)
Dec 13, 2010
2.385
2.438
2.385
2.428
9,405,129
+0.07(+3.04%)
Dec 10, 2010
2.395
2.395
2.343
2.356
14,047,453
-0.03(-1.14%)
Dec 09, 2010
2.448
2.452
2.368
2.383
14,367,451
-0.08(-3.20%)
Dec 08, 2010
2.505
2.509
2.436
2.462
11,967,912
-0.05(-1.83%)
Dec 07, 2010
2.546
2.549
2.496
2.508
7,584,207
-0.01(-0.51%)
Dec 06, 2010
2.565
2.565
2.509
2.521
8,759,438
-0.03(-1.23%)
Dec 03, 2010
2.491
2.582
2.489
2.552
11,317,974
+0.08(+3.12%)
Dec 02, 2010
2.445
2.481
2.433
2.475
12,985,159
+0.01(+0.41%)
Dec 01, 2010
2.481
2.489
2.441
2.465
11,438,086
+0.02(+0.75%)
Nov 30, 2010
2.423
2.483
2.422
2.447
13,944,477
+0.02(+0.78%)
Nov 29, 2010
2.421
2.431
2.392
2.428
8,140,315
-0.04(-1.62%)
Nov 26, 2010
2.476
2.502
2.459
2.468
8,647,528
-0.03(-1.09%)
Nov 24, 2010
2.419
2.495
2.495
2.495
13,284,444
+0.09(+3.81%)
Nov 23, 2010
2.398
2.422
2.382
2.403
11,784,248
-0.02(-0.71%)
Nov 22, 2010
2.481
2.504
2.389
2.421
18,591,816
-0.09(-3.54%)
Nov 19, 2010
2.426
2.519
2.409
2.509
21,118,224
+0.08(+3.48%)
Nov 18, 2010
2.428
2.435
2.406
2.425
11,219,400
+0.02(+0.71%)
Nov 17, 2010
2.406
2.423
2.395
2.408
9,549,658
+0.03(+1.39%)
Nov 16, 2010
2.431
2.431
2.358
2.375
11,587,295
-0.07(-2.93%)
Nov 15, 2010
2.624
2.638
2.445
2.446
8,300,681
+0.02(+0.65%)
Nov 12, 2010
2.438
2.468
2.419
2.431
16,785,846
-0.03(-1.34%)
Nov 11, 2010
2.506
2.526
2.443
2.463
15,126,534
-0.09(-3.59%)
Nov 10, 2010
2.602
2.605
2.521
2.555
12,154,092
+0.02(+0.96%)
Nov 09, 2010
2.559
2.574
2.514
2.531
13,201,575
+0.00(+0.11%)
Nov 08, 2010
2.525
2.575
2.522
2.528
9,759,241
-0.03(-1.34%)
Nov 05, 2010
2.617
2.617
2.552
2.562
10,604,204
-0.08(-2.88%)
Nov 04, 2010
2.605
2.648
2.588
2.638
8,981,198
+0.05(+1.99%)
Nov 03, 2010
2.607
2.611
2.541
2.587
9,520,875
-0.02(-0.93%)
Nov 02, 2010
2.599
2.661
2.577
2.611
6,877,074
+0.05(+1.79%)
Nov 01, 2010
2.585
2.602
2.561
2.565
11,050,630
+0.01(+0.45%)
Oct 29, 2010
2.575
2.594
2.551
2.554
7,997,610
-0.00(-0.17%)
Oct 28, 2010
2.508
2.569
2.501
2.558
15,315,480
+0.07(+3.00%)
Oct 27, 2010
2.505
2.522
2.471
2.483
14,364,510
-0.02(-0.86%)
Oct 25, 2010
2.465
2.534
2.462
2.505
26,842,436
+0.04(+1.45%)
Oct 22, 2010
2.515
2.515
2.452
2.469
15,529,653
-0.03(-1.26%)
Oct 21, 2010
2.552
2.558
2.472
2.501
16,531,712
-0.06(-2.40%)
Oct 20, 2010
2.529
2.585
2.524
2.562
6,742,885
+0.00(+0.11%)
Oct 19, 2010
2.524
2.584
2.514
2.559
18,599,508
-0.03(-1.22%)
Oct 18, 2010
2.574
2.627
2.562
2.591
19,135,336
+0.03(+1.00%)
Oct 15, 2010
2.535
2.581
2.525
2.565
19,187,166
+0.05(+1.99%)
Oct 14, 2010
2.512
2.542
2.494
2.515
18,900,722
-0.00(-0.17%)
Oct 13, 2010
2.489
2.519
2.482
2.519
29,733,588
+0.04(+1.56%)
Oct 12, 2010
2.463
2.482
2.410
2.481
6,436,774
+0.00(+0.17%)
Oct 11, 2010
2.453
2.478
2.441
2.476
8,120,384
+0.03(+1.05%)
Oct 08, 2010
2.451
2.465
2.425
2.451
7,960,116
+0.02(+1.00%)
Oct 07, 2010
2.422
2.449
2.400
2.426
377,675
-0.02(-0.76%)
Oct 06, 2010
2.463
2.479
2.399
2.445
12,061,659
-0.03(-1.39%)
Oct 05, 2010
2.449
2.491
2.448
2.479
138,485
+0.06(+2.30%)
Oct 04, 2010
2.400
2.423
2.386
2.423
16,009,752
+0.04(+1.62%)
Oct 01, 2010
2.385
2.393
2.348
2.385
11,562,481
+0.04(+1.65%)
Sep 30, 2010
2.323
2.346
2.299
2.346
35,636
+0.04(+1.55%)
Sep 29, 2010
2.293
2.320
2.287
2.310
145,506
+0.02(+0.88%)
Sep 28, 2010
2.262
2.302
2.250
2.290
435,017
+0.03(+1.52%)
Sep 27, 2010
2.250
2.282
2.242
2.256
12,884,084
+0.02(+0.90%)
Sep 24, 2010
2.317
2.322
2.222
2.236
13,013,048
-0.07(-3.22%)
Sep 23, 2010
2.323
2.326
2.305
2.310
80,878
-0.02(-0.80%)
Sep 22, 2010
2.306
2.336
2.293
2.329
10,455,728
+0.04(+1.88%)
Sep 21, 2010
2.309
2.319
2.263
2.286
105,748
-0.03(-1.18%)
Sep 20, 2010
2.343
2.352
2.303
2.313
7,752,216
-0.02(-0.98%)
Sep 17, 2010
2.336
2.376
2.307
2.336
7,886,273
-0.02(-0.79%)
Sep 15, 2010
2.355
2.358
2.309
2.355
8,036,397
+0.01(+0.55%)
Sep 14, 2010
2.337
2.370
2.326
2.342
48,476
+0.02(+0.86%)
Sep 13, 2010
2.307
2.336
2.306
2.322
9,084,670
+0.02(+0.75%)
Sep 10, 2010
2.296
2.322
2.277
2.305
7,894,761
+0.04(+1.64%)
Sep 09, 2010
2.262
2.273
2.236
2.267
165,424
+0.02(+0.89%)
Sep 08, 2010
2.310
2.325
2.242
2.247
205,908
-0.06(-2.42%)
Sep 07, 2010
2.346
2.346
2.300
2.303
54,512
-0.03(-1.35%)
Sep 03, 2010
2.346
2.359
2.329
2.335
11,686,477
+0.02(+0.68%)
Sep 02, 2010
2.376
2.376
2.306
2.319
96,631
-0.06(-2.70%)
Sep 01, 2010
2.365
2.418
2.360
2.383
11,711,983
+0.04(+1.71%)
Aug 31, 2010
2.342
2.375
2.303
2.343
199,851
-0.01(-0.49%)
Aug 30, 2010
2.350
2.373
2.336
2.355
14,777,256
+0.00(+0.06%)
Aug 27, 2010
2.353
2.355
2.303
2.353
17,511,304
+0.11(+4.98%)
Aug 26, 2010
2.206
2.269
2.196
2.242
436,953
+0.04(+1.89%)
Aug 25, 2010
2.150
2.204
2.121
2.200
117,303
+0.04(+1.86%)
Aug 24, 2010
2.093
2.179
2.084
2.160
23,682
+0.04(+2.03%)
Aug 23, 2010
2.160
2.163
2.116
2.117
9,964,381
-0.04(-1.99%)
Aug 20, 2010
2.091
2.166
2.054
2.160
10,229,979
+0.07(+3.21%)
Aug 19, 2010
2.090
2.114
2.087
2.093
147,364
-0.01(-0.61%)
Aug 18, 2010
2.118
2.121
2.101
2.106
153,079
-0.01(-0.27%)
Aug 17, 2010
2.131
2.134
2.108
2.111
229,221
+0.00(+0.07%)
Aug 16, 2010
2.081
2.123
2.057
2.110
8,376,083
+0.03(+1.31%)
Aug 13, 2010
2.083
2.114
2.077
2.083
13,741,734
-0.03(-1.42%)
Aug 12, 2010
2.097
2.121
2.096
2.113
26,197
-0.01(-0.27%)
Aug 11, 2010
2.131
2.140
2.111
2.118
10,166,224
-0.04(-2.05%)
Aug 10, 2010
2.156
2.176
2.139
2.163
52,584
-0.01(-0.46%)
Aug 09, 2010
2.176
2.186
2.163
2.173
7,895,983
+0.00(+0.00%)
Aug 06, 2010
2.173
2.183
2.147
2.173
8,406,563
-0.01(-0.39%)
Aug 05, 2010
2.169
2.184
2.160
2.181
269,677
+0.01(+0.26%)
Aug 04, 2010
2.174
2.194
2.166
2.176
93,977
+0.00(+0.13%)
Aug 03, 2010
2.184
2.191
2.169
2.173
61,016
-0.01(-0.46%)
Aug 02, 2010
2.209
2.219
2.180
2.183
13,728,719
+0.01(+0.33%)
Jul 30, 2010
2.176
2.203
2.163
2.176
17,459,068
-0.01(-0.26%)
Jul 29, 2010
2.176
2.187
2.161
2.181
301,073
+0.02(+0.99%)
Jul 28, 2010
2.149
2.176
2.139
2.160
18,032,956
+0.00(+0.20%)
Jul 27, 2010
2.147
2.163
2.129
2.156
603,578
+0.02(+1.01%)
Jul 26, 2010
2.116
2.139
2.103
2.134
11,563,501
+0.01(+0.68%)
Jul 23, 2010
2.073
2.120
2.071
2.120
13,388,831
+0.01(+0.54%)
Jul 22, 2010
2.077
2.130
2.070
2.108
66,905
+0.06(+2.94%)
Jul 21, 2010
2.068
2.073
2.041
2.048
12,343,674
-0.01(-0.42%)
Jul 20, 2010
2.023
2.066
2.020
2.057
92,391
+0.01(+0.70%)
Jul 19, 2010
2.048
2.066
2.033
2.043
9,545,878
-0.02(-0.83%)
Jul 16, 2010
2.060
2.088
2.050
2.060
12,988,520
-0.04(-1.71%)
Jul 15, 2010
2.104
2.116
2.071
2.096
12,736,307
-0.02(-1.08%)
Jul 14, 2010
2.129
2.140
2.078
2.118
36,600
-0.04(-1.73%)
Jul 13, 2010
2.171
2.176
2.138
2.156
36,474
+0.02(+0.94%)
Jul 12, 2010
2.167
2.167
2.104
2.136
12,660,075
-0.03(-1.32%)
Jul 09, 2010
2.164
2.179
2.077
2.164
24,192,592
+0.03(+1.21%)
Jul 08, 2010
2.179
2.189
2.110
2.139
25,383,492
-0.05(-2.23%)
Jul 07, 2010
2.189
2.200
2.163
2.187
563,115
+0.00(+0.07%)
Jul 06, 2010
2.184
2.220
2.163
2.186
403,517
+0.04(+1.66%)
Jul 02, 2010
2.150
2.169
2.124
2.150
11,408,318
+0.02(+1.08%)
Jul 01, 2010
2.093
2.131
2.068
2.127
12,338,365
+0.03(+1.30%)
Jun 30, 2010
2.093
2.141
2.084
2.100
594,615
-0.00(-0.07%)
Jun 29, 2010
2.108
2.116
2.073
2.101
323,659
-0.05(-2.13%)
Jun 25, 2010
2.147
2.156
2.096
2.147
11,896,689
+0.03(+1.63%)
Jun 24, 2010
2.110
2.120
2.080
2.113
56,699
-0.00(-0.14%)
Jun 23, 2010
2.100
2.118
2.087
2.116
354,279
+0.01(+0.27%)
Jun 22, 2010
2.123
2.161
2.110
2.110
107,537
-0.02(-0.87%)
Jun 21, 2010
2.137
2.139
2.114
2.129
16,136,005
+0.03(+1.43%)
Jun 18, 2010
2.098
2.103
2.083
2.098
11,353,205
+0.01(+0.41%)
Jun 17, 2010
2.090
2.106
2.068
2.090
19,672
+0.01(+0.41%)
Jun 16, 2010
2.037
2.088
2.034
2.081
11,202,354
+0.00(+0.21%)
Jun 15, 2010
2.030
2.077
2.017
2.077
110,017
+0.07(+3.35%)
Jun 14, 2010
2.024
2.031
2.003
2.010
14,833,837
-0.00(-0.14%)
Jun 11, 2010
1.988
2.021
1.975
2.013
14,191,709
-0.01(-0.42%)
Jun 10, 2010
1.975
2.021
1.964
2.021
93,327
+0.09(+4.75%)
Jun 09, 2010
1.967
1.985
1.922
1.930
17,053,400
-0.02(-1.17%)
Jun 08, 2010
1.920
1.955
1.902
1.952
15,530
+0.03(+1.72%)
Jun 07, 2010
1.899
1.962
1.899
1.920
24,475,466
+0.01(+0.68%)
Jun 04, 2010
1.907
1.952
1.888
1.907
26,433,546
-0.06(-3.13%)
Jun 03, 2010
1.988
1.988
1.927
1.968
13,254,753
+0.02(+0.88%)
Jun 02, 2010
1.964
1.968
1.895
1.951
706,952
-0.01(-0.44%)
Jun 01, 2010
2.000
2.024
1.956
1.960
803
-0.10(-4.73%)
May 28, 2010
2.057
2.083
2.044
2.057
13,668,191
-0.04(-1.71%)
May 27, 2010
2.094
2.104
2.067
2.093
11,585,123
+0.03(+1.67%)
May 26, 2010
2.066
2.118
2.030
2.058
21,197,824
+0.02(+1.20%)
May 25, 2010
1.985
2.045
1.954
2.034
384,641
+0.00(+0.07%)
May 24, 2010
2.034
2.070
2.028
2.033
9,381,223
-0.02(-1.11%)
May 21, 2010
1.975
2.064
1.967
2.056
15,115,468
+0.03(+1.41%)
May 20, 2010
2.024
2.070
2.014
2.027
21,640,128
-0.11(-5.09%)
May 19, 2010
2.169
2.186
2.104
2.136
17,555,386
-0.03(-1.58%)
May 18, 2010
2.230
2.233
2.143
2.170
159,401
-0.02(-1.04%)
May 17, 2010
2.177
2.194
2.104
2.193
14,627,237
+0.02(+0.99%)
May 14, 2010
2.171
2.219
2.136
2.171
11,786,420
-0.05(-2.32%)
May 13, 2010
2.262
2.264
2.217
2.223
16,643,064
-0.06(-2.57%)
May 12, 2010
2.270
2.302
2.254
2.282
9,597,345
+0.03(+1.27%)
May 11, 2010
2.295
2.302
2.249
2.253
58,347
-0.03(-1.25%)
May 10, 2010
2.250
2.290
2.237
2.282
16,914,174
+0.18(+8.81%)
May 07, 2010
2.088
2.167
2.031
2.097
25,826,804
-0.02(-1.15%)
May 06, 2010
2.121
2.239
1.977
2.121
1,397
-0.10(-4.64%)
May 05, 2010
2.259
2.277
2.216
2.225
24,012,756
-0.06(-2.63%)
May 04, 2010
2.335
2.348
2.270
2.285
22,469,636
-0.09(-3.97%)
May 03, 2010
2.316
2.400
2.316
2.379
24,131,450
+0.07(+2.96%)
Apr 30, 2010
2.295
2.313
2.270
2.311
20,099,418
-0.28(-10.71%)
Apr 29, 2010
2.579
2.609
2.564
2.588
15,606,288
+0.04(+1.76%)
Apr 28, 2010
2.510
2.563
2.483
2.543
21,821,490
+0.06(+2.54%)
Apr 27, 2010
2.500
2.545
2.469
2.480
24,539,162
-0.04(-1.61%)
Apr 26, 2010
2.515
2.570
2.515
2.521
16,017,569
+0.02(+0.78%)
Apr 23, 2010
2.421
2.505
2.416
2.501
20,997,812
+0.07(+2.82%)
Apr 22, 2010
2.403
2.438
2.375
2.433
14,521,445
+0.02(+0.75%)
Apr 21, 2010
2.420
2.449
2.391
2.414
89,931
+0.00(+0.17%)
Apr 20, 2010
2.405
2.423
2.392
2.410
87,035
+0.02(+0.94%)
Apr 19, 2010
2.386
2.417
2.364
2.388
12,244,135
-0.02(-0.76%)
Apr 16, 2010
2.413
2.413
2.346
2.406
17,961,084
-0.02(-0.64%)
Apr 15, 2010
2.393
2.438
2.393
2.421
15,552,708
+0.01(+0.52%)
Apr 14, 2010
2.384
2.414
2.364
2.409
9,929,308
+0.04(+1.77%)
Apr 13, 2010
2.333
2.367
2.323
2.367
9,622,341
+0.03(+1.38%)
Apr 12, 2010
2.357
2.364
2.332
2.335
8,970,884
-0.01(-0.36%)
Apr 09, 2010
2.333
2.358
2.329
2.343
10,619,483
+0.01(+0.42%)
Apr 08, 2010
2.336
2.350
2.315
2.333
14,228,318
-0.02(-1.01%)
Apr 07, 2010
2.395
2.395
2.343
2.357
25,481,194
-0.03(-1.46%)
Apr 06, 2010
2.378
2.393
2.364
2.392
14,067,257
+0.00(+0.06%)
Apr 05, 2010
2.371
2.409
2.368
2.391
10,775,233
+0.03(+1.24%)
Apr 01, 2010
2.350
2.361
2.361
2.361
28,519,188
+0.03(+1.44%)
Mar 31, 2010
2.350
2.377
2.314
2.328
17,205,504
-0.04(-1.60%)
Mar 30, 2010
2.361
2.367
2.347
2.365
19,571,780
+0.01(+0.54%)
Mar 29, 2010
2.329
2.353
2.322
2.353
9,735,313
+0.04(+1.75%)
Mar 26, 2010
2.307
2.314
2.294
2.312
12,654,222
+0.00(+0.00%)
Mar 25, 2010
2.353
2.353
2.305
2.312
20,030,622
-0.04(-1.61%)
Mar 24, 2010
2.336
2.364
2.329
2.350
24,712,484
+0.00(+0.00%)
Mar 23, 2010
2.303
2.354
2.303
2.350
11,878,362
+0.06(+2.63%)
Mar 22, 2010
2.261
2.292
2.234
2.290
20,237,958
+0.01(+0.43%)
Mar 19, 2010
2.342
2.347
2.256
2.280
21,314,866
-0.04(-1.93%)
Mar 18, 2010
2.395
2.400
2.309
2.325
18,608,644
-0.09(-3.60%)
Mar 17, 2010
2.407
2.419
2.393
2.412
7,101,974
+0.02(+0.64%)
Mar 16, 2010
2.393
2.413
2.370
2.396
8,191,263
+0.01(+0.53%)
Mar 15, 2010
2.388
2.393
2.382
2.384
3,938,799
-0.03(-1.22%)
Mar 12, 2010
2.420
2.426
2.405
2.413
5,335,820
-0.01(-0.46%)
Mar 11, 2010
2.417
2.424
2.393
2.424
5,874,957
-0.00(-0.06%)
Mar 10, 2010
2.412
2.445
2.402
2.426
9,998,587
+0.03(+1.23%)
Mar 09, 2010
2.367
2.421
2.364
2.396
14,436,111
+0.01(+0.35%)
Mar 08, 2010
2.419
2.424
2.385
2.388
10,905,798
-0.04(-1.61%)
Mar 05, 2010
2.423
2.430
2.396
2.427
7,737,976
+0.04(+1.52%)
Mar 04, 2010
2.412
2.419
2.351
2.391
10,474,142
+0.01(+0.29%)
Mar 03, 2010
2.356
2.409
2.346
2.384
14,039,863
+0.05(+2.10%)
Mar 02, 2010
2.358
2.377
2.323
2.335
7,713,906
-0.01(-0.24%)
Mar 01, 2010
2.307
2.342
2.297
2.340
7,487,570
+0.05(+2.20%)
Feb 26, 2010
2.321
2.321
2.265
2.290
23,321,802
-0.02(-1.03%)
Feb 25, 2010
2.205
2.316
2.192
2.314
18,582,710
+0.07(+2.98%)
Feb 24, 2010
2.254
2.270
2.230
2.247
12,296,321
+0.00(+0.07%)
Feb 23, 2010
2.300
2.308
2.242
2.245
12,066,389
-0.07(-3.02%)
Feb 22, 2010
2.375
2.375
2.308
2.315
8,369,889
-0.04(-1.84%)
Feb 19, 2010
2.375
2.392
2.339
2.358
14,068,830
-0.02(-0.71%)
Feb 18, 2010
2.347
2.382
2.340
2.375
10,339,789
+0.03(+1.13%)
Feb 17, 2010
2.378
2.378
2.316
2.349
12,158,372
+0.02(+0.66%)
Feb 16, 2010
2.326
2.368
2.314
2.333
10,827,333
+0.02(+0.72%)
Feb 12, 2010
2.309
2.316
2.316
2.316
23,457,878
-0.06(-2.42%)
Feb 11, 2010
2.294
2.381
2.275
2.374
16,135,152
+0.08(+3.67%)
Feb 10, 2010
2.304
2.316
2.259
2.290
14,189,858
-0.01(-0.37%)
Feb 09, 2010
2.304
2.344
2.276
2.298
17,378,526
+0.05(+2.37%)
Feb 08, 2010
2.241
2.277
2.221
2.245
19,128,702
-0.03(-1.11%)
Feb 05, 2010
2.210
2.275
2.153
2.270
25,620,438
+0.09(+4.24%)
Feb 04, 2010
2.252
2.261
2.175
2.178
20,387,180
-0.13(-5.46%)
Feb 03, 2010
2.332
2.342
2.290
2.304
11,906,028
-0.05(-2.31%)
Feb 02, 2010
2.388
2.388
2.328
2.358
12,572,491
-0.03(-1.29%)
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.