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
Arbor Realty Trust
(NY:
ABR
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2013
2.460
2.485
2.420
2.471
278,834
+0.01(+0.56%)
Jan 30, 2013
2.405
2.471
2.401
2.457
268,794
+0.00(+0.00%)
Jan 29, 2013
2.384
2.474
2.375
2.457
472,398
+0.03(+1.14%)
Jan 28, 2013
2.467
2.485
2.374
2.429
678,312
-0.04(-1.55%)
Jan 25, 2013
2.478
2.495
2.453
2.467
338,792
+0.00(+0.00%)
Jan 24, 2013
2.460
2.492
2.440
2.467
321,466
+0.02(+0.85%)
Jan 23, 2013
2.485
2.485
2.426
2.446
750,428
-0.02(-0.84%)
Jan 22, 2013
2.481
2.495
2.457
2.467
662,835
-0.01(-0.56%)
Jan 18, 2013
2.498
2.509
2.464
2.481
720,337
-0.00(-0.14%)
Jan 17, 2013
2.429
2.547
2.429
2.485
1,298,414
+0.05(+1.85%)
Jan 16, 2013
2.474
2.474
2.426
2.440
364,819
-0.03(-1.12%)
Jan 15, 2013
2.412
2.493
2.388
2.467
479,143
+0.06(+2.45%)
Jan 14, 2013
2.370
2.512
2.336
2.408
1,450,389
+0.02(+1.02%)
Jan 11, 2013
2.322
2.388
2.322
2.384
629,767
+0.06(+2.69%)
Jan 10, 2013
2.343
2.343
2.308
2.322
374,169
-0.01(-0.30%)
Jan 09, 2013
2.332
2.365
2.325
2.329
551,772
+0.00(+0.00%)
Jan 08, 2013
2.270
2.356
2.270
2.329
494,455
+0.06(+2.44%)
Jan 07, 2013
2.287
2.339
2.218
2.273
1,003,864
+0.00(+0.00%)
Jan 04, 2013
2.148
2.384
2.131
2.273
921,368
+0.12(+5.81%)
Jan 03, 2013
2.093
2.183
2.076
2.148
638,121
+0.06(+2.65%)
Jan 02, 2013
2.086
2.124
2.069
2.093
702,295
+0.02(+0.83%)
Dec 31, 2012
2.072
2.124
2.062
2.076
805,988
-0.00(-0.17%)
Dec 28, 2012
2.083
2.100
2.072
2.079
128,879
-0.02(-1.15%)
Dec 27, 2012
2.110
2.110
2.079
2.103
111,348
+0.01(+0.33%)
Dec 26, 2012
2.079
2.103
2.069
2.096
173,638
+0.03(+1.34%)
Dec 24, 2012
2.055
2.079
2.050
2.069
107,259
+0.00(+0.00%)
Dec 21, 2012
2.121
2.155
2.069
2.069
408,856
-0.03(-1.32%)
Dec 20, 2012
2.076
2.110
2.069
2.096
439,310
+0.04(+1.85%)
Dec 19, 2012
2.051
2.093
2.051
2.058
831,469
+0.03(+1.54%)
Dec 18, 2012
1.999
2.041
1.985
2.027
538,350
+0.03(+1.56%)
Dec 17, 2012
1.975
2.027
1.961
1.996
770,922
+0.03(+1.77%)
Dec 14, 2012
1.979
1.982
1.951
1.961
295,975
-0.01(-0.70%)
Dec 13, 2012
1.958
1.993
1.916
1.975
968,005
+0.04(+1.97%)
Dec 12, 2012
1.837
1.961
1.833
1.937
2,628,991
+0.11(+6.27%)
Dec 11, 2012
1.760
1.826
1.760
1.823
359,062
+0.06(+3.54%)
Dec 10, 2012
1.795
1.795
1.753
1.760
365,569
-0.03(-1.55%)
Dec 07, 2012
1.778
1.788
1.760
1.788
324,542
+0.01(+0.78%)
Dec 06, 2012
1.785
1.798
1.774
1.774
99,926
-0.01(-0.58%)
Dec 05, 2012
1.798
1.798
1.781
1.785
77,463
-0.02(-0.96%)
Dec 04, 2012
1.816
1.816
1.788
1.802
74,257
-0.04(-2.07%)
Nov 30, 2012
1.819
1.840
1.795
1.840
286,977
+0.04(+2.12%)
Nov 29, 2012
1.809
1.819
1.788
1.802
361,131
+0.02(+1.17%)
Nov 28, 2012
1.792
1.802
1.778
1.781
135,661
-0.02(-0.96%)
Nov 27, 2012
1.802
1.822
1.780
1.798
188,699
-0.01(-0.77%)
Nov 26, 2012
1.805
1.840
1.792
1.812
323,676
+0.01(+0.58%)
Nov 23, 2012
1.788
1.812
1.788
1.802
90,469
+0.01(+0.39%)
Nov 21, 2012
1.781
1.809
1.771
1.795
318,118
+0.03(+1.77%)
Nov 20, 2012
1.746
1.771
1.733
1.764
218,708
+0.00(+0.20%)
Nov 19, 2012
1.778
1.805
1.733
1.760
378,555
+0.01(+0.79%)
Nov 16, 2012
1.677
1.778
1.636
1.746
693,990
+0.05(+3.07%)
Nov 15, 2012
1.739
1.739
1.681
1.695
869,713
-0.02(-1.38%)
Nov 14, 2012
1.762
1.803
1.718
1.718
509,965
-0.06(-3.24%)
Nov 13, 2012
1.800
1.862
1.776
1.776
625,494
-0.04(-2.24%)
Nov 12, 2012
1.830
1.867
1.806
1.817
272,504
-0.01(-0.37%)
Nov 09, 2012
1.800
1.844
1.800
1.823
284,652
+0.04(+2.28%)
Nov 08, 2012
1.800
1.800
1.783
1.783
344,527
-0.01(-0.38%)
Nov 07, 2012
1.827
1.830
1.783
1.789
519,030
-0.05(-2.58%)
Nov 06, 2012
1.833
1.867
1.827
1.837
476,241
+0.00(+0.18%)
Nov 05, 2012
1.878
1.878
1.823
1.833
399,582
-0.02(-0.92%)
Nov 02, 2012
1.888
1.888
1.803
1.850
662,461
-0.03(-1.80%)
Nov 01, 2012
1.874
1.888
1.854
1.884
189,999
+0.02(+1.09%)
Oct 31, 2012
1.844
1.867
1.844
1.864
116,756
+0.03(+1.85%)
Oct 26, 2012
1.850
1.830
1.830
1.830
256,416
-0.01(-0.55%)
Oct 25, 2012
1.864
1.864
1.830
1.840
187,854
-0.01(-0.55%)
Oct 24, 2012
1.850
1.864
1.830
1.850
273,191
+0.02(+1.30%)
Oct 23, 2012
1.861
1.861
1.823
1.827
350,022
-0.04(-2.00%)
Oct 19, 2012
1.888
1.888
1.857
1.864
398,278
-0.02(-1.08%)
Oct 18, 2012
1.881
1.885
1.871
1.884
434,397
+0.00(+0.18%)
Oct 17, 2012
1.881
1.894
1.871
1.881
417,879
-0.00(-0.18%)
Oct 16, 2012
1.894
1.894
1.864
1.884
615,828
+0.01(+0.36%)
Oct 15, 2012
1.932
1.932
1.864
1.878
529,080
-0.04(-1.95%)
Oct 12, 2012
1.932
1.949
1.898
1.915
387,811
-0.02(-0.88%)
Oct 11, 2012
1.928
1.942
1.915
1.932
377,484
+0.00(+0.18%)
Oct 10, 2012
1.932
1.939
1.881
1.928
913,171
+0.00(+0.00%)
Oct 09, 2012
1.952
1.952
1.915
1.928
486,483
-0.02(-1.04%)
Oct 08, 2012
1.918
1.952
1.918
1.949
1,597,978
+0.02(+0.88%)
Oct 05, 2012
1.935
1.949
1.916
1.932
10,851,690
-0.12(-5.78%)
Oct 04, 2012
2.071
2.081
2.027
2.050
167,204
-0.00(-0.17%)
Oct 03, 2012
2.067
2.074
2.033
2.054
82,619
-0.02(-0.98%)
Oct 02, 2012
2.081
2.094
2.016
2.074
226,384
+0.01(+0.66%)
Oct 01, 2012
2.037
2.108
2.016
2.061
228,072
+0.04(+1.84%)
Sep 28, 2012
2.064
2.074
2.016
2.023
158,352
-0.04(-1.81%)
Sep 27, 2012
2.037
2.074
2.016
2.061
200,412
+0.04(+1.84%)
Sep 26, 2012
2.061
2.074
2.016
2.023
156,136
-0.03(-1.32%)
Sep 25, 2012
2.088
2.118
2.044
2.050
186,738
-0.01(-0.49%)
Sep 24, 2012
2.142
2.162
2.044
2.061
342,468
-0.09(-4.10%)
Sep 21, 2012
2.159
2.186
2.101
2.149
509,286
+0.00(+0.00%)
Sep 20, 2012
2.159
2.193
2.111
2.149
154,918
+0.00(+0.16%)
Sep 19, 2012
2.162
2.162
2.088
2.145
190,176
-0.01(-0.31%)
Sep 18, 2012
2.176
2.196
2.138
2.152
96,809
-0.03(-1.40%)
Sep 17, 2012
2.101
2.220
2.101
2.183
267,275
+0.07(+3.54%)
Sep 14, 2012
1.915
2.132
1.911
2.108
752,059
+0.20(+10.48%)
Sep 13, 2012
1.915
1.925
1.894
1.908
765,877
+0.00(+0.00%)
Sep 12, 2012
1.932
1.945
1.898
1.908
192,592
-0.01(-0.71%)
Sep 11, 2012
1.878
1.928
1.874
1.922
64,650
+0.04(+2.35%)
Sep 10, 2012
1.888
1.928
1.874
1.878
699,283
-0.03(-1.42%)
Sep 07, 2012
1.932
1.932
1.878
1.905
59,492
-0.02(-1.06%)
Sep 06, 2012
1.935
1.949
1.871
1.925
102,634
+0.02(+0.89%)
Sep 05, 2012
1.915
1.925
1.880
1.908
330,379
-0.02(-1.05%)
Sep 04, 2012
1.959
1.966
1.864
1.928
135,440
-0.02(-1.04%)
Aug 31, 2012
1.942
1.962
1.932
1.949
118,981
+0.01(+0.35%)
Aug 30, 2012
1.935
1.949
1.935
1.942
58,863
+0.02(+1.06%)
Aug 29, 2012
1.915
1.955
1.915
1.922
214,198
+0.02(+1.25%)
Aug 27, 2012
1.871
1.922
1.871
1.898
81,684
+0.02(+0.90%)
Aug 24, 2012
1.844
1.881
1.844
1.881
108,766
+0.02(+1.28%)
Aug 23, 2012
1.878
1.891
1.857
1.857
240,420
-0.02(-1.26%)
Aug 22, 2012
1.894
1.894
1.864
1.881
79,710
-0.01(-0.36%)
Aug 21, 2012
1.864
1.905
1.857
1.888
311,887
+0.02(+0.91%)
Aug 20, 2012
1.932
1.932
1.864
1.871
230,993
-0.05(-2.65%)
Aug 17, 2012
1.949
1.963
1.868
1.922
274,280
-0.02(-1.22%)
Aug 16, 2012
1.925
1.949
1.915
1.945
257,920
+0.03(+1.39%)
Aug 15, 2012
1.905
1.922
1.895
1.919
136,830
+0.01(+0.70%)
Aug 14, 2012
1.915
1.922
1.882
1.905
207,851
+0.00(+0.18%)
Aug 13, 2012
1.855
1.925
1.855
1.902
123,432
+0.05(+2.88%)
Aug 10, 2012
1.859
1.865
1.832
1.849
116,479
-0.00(-0.18%)
Aug 09, 2012
1.875
1.915
1.839
1.852
305,264
-0.01(-0.54%)
Aug 08, 2012
1.889
1.889
1.812
1.862
261,247
-0.02(-1.06%)
Aug 07, 2012
1.849
1.919
1.849
1.882
156,938
+0.03(+1.44%)
Aug 06, 2012
1.842
1.869
1.830
1.855
102,516
+0.03(+1.64%)
Aug 03, 2012
1.809
1.875
1.809
1.825
456,802
+0.03(+1.86%)
Aug 02, 2012
1.782
1.792
1.779
1.792
92,903
+0.01(+0.37%)
Aug 01, 2012
1.792
1.799
1.779
1.785
182,684
-0.01(-0.56%)
Jul 31, 2012
1.785
1.799
1.785
1.795
148,463
-0.00(-0.19%)
Jul 30, 2012
1.809
1.809
1.782
1.799
91,930
+0.00(+0.00%)
Jul 27, 2012
1.782
1.799
1.782
1.799
53,404
+0.02(+0.93%)
Jul 26, 2012
1.799
1.799
1.769
1.782
196,917
-0.01(-0.74%)
Jul 25, 2012
1.799
1.799
1.765
1.795
46,430
+0.01(+0.75%)
Jul 24, 2012
1.782
1.795
1.769
1.782
211,162
+0.00(+0.19%)
Jul 23, 2012
1.755
1.789
1.755
1.779
160,706
+0.01(+0.56%)
Jul 20, 2012
1.782
1.785
1.759
1.769
105,722
-0.00(-0.19%)
Jul 19, 2012
1.775
1.782
1.759
1.772
163,915
+0.00(+0.00%)
Jul 18, 2012
1.749
1.785
1.749
1.772
67,904
+0.01(+0.38%)
Jul 17, 2012
1.779
1.785
1.765
1.765
50,543
-0.02(-1.12%)
Jul 16, 2012
1.765
1.792
1.752
1.785
200,106
+0.03(+1.71%)
Jul 13, 2012
1.749
1.765
1.722
1.755
64,395
+0.01(+0.77%)
Jul 12, 2012
1.739
1.752
1.719
1.742
161,432
-0.00(-0.19%)
Jul 11, 2012
1.779
1.782
1.736
1.745
166,191
-0.03(-1.69%)
Jul 10, 2012
1.799
1.799
1.762
1.775
184,026
-0.01(-0.56%)
Jul 09, 2012
1.799
1.799
1.772
1.785
121,891
-0.00(-0.19%)
Jul 06, 2012
1.765
1.799
1.765
1.789
27,865
-0.01(-0.37%)
Jul 05, 2012
1.799
1.805
1.792
1.795
69,099
-0.00(-0.19%)
Jul 03, 2012
1.795
1.805
1.772
1.799
234,207
+0.01(+0.37%)
Jul 02, 2012
1.789
1.795
1.772
1.792
170,958
+0.01(+0.56%)
Jun 29, 2012
1.805
1.805
1.775
1.782
202,198
-0.01(-0.37%)
Jun 28, 2012
1.779
1.799
1.722
1.789
181,508
+0.01(+0.75%)
Jun 27, 2012
1.729
1.785
1.725
1.775
247,872
+0.05(+2.90%)
Jun 26, 2012
1.712
1.729
1.699
1.725
343,349
+0.01(+0.78%)
Jun 25, 2012
1.685
1.772
1.685
1.712
219,556
+0.00(+0.20%)
Jun 22, 2012
1.685
1.779
1.685
1.709
519,627
+0.02(+1.18%)
Jun 21, 2012
1.705
1.715
1.689
1.689
307,503
-0.02(-0.98%)
Jun 20, 2012
1.672
1.719
1.669
1.705
213,243
+0.03(+1.59%)
Jun 19, 2012
1.665
1.715
1.665
1.679
321,814
+0.00(+0.20%)
Jun 18, 2012
1.695
1.729
1.665
1.675
383,835
-0.01(-0.40%)
Jun 15, 2012
1.749
1.765
1.662
1.682
892,655
-0.07(-3.81%)
Jun 14, 2012
1.749
1.755
1.749
1.749
380,149
-0.00(-0.19%)
Jun 13, 2012
1.735
1.765
1.735
1.752
277,581
+0.00(+0.19%)
Jun 12, 2012
1.769
1.779
1.749
1.749
771,204
-0.02(-1.13%)
Jun 11, 2012
1.799
1.799
1.765
1.769
355,831
-0.02(-1.12%)
Jun 08, 2012
1.775
1.792
1.775
1.789
692,708
+0.01(+0.75%)
Jun 07, 2012
1.779
1.805
1.772
1.775
5,728,931
-0.13(-6.66%)
Jun 06, 2012
1.949
2.022
1.882
1.902
547,006
-0.05(-2.39%)
Jun 05, 2012
1.989
2.049
1.929
1.949
249,205
-0.03(-1.68%)
Jun 04, 2012
1.995
2.012
1.965
1.982
218,202
+0.00(+0.17%)
Jun 01, 2012
2.035
2.079
1.959
1.979
135,737
-0.05(-2.62%)
May 31, 2012
1.969
2.032
1.959
2.032
88,859
+0.05(+2.52%)
May 30, 2012
2.029
2.029
1.962
1.982
140,916
-0.03(-1.49%)
May 29, 2012
1.992
2.027
1.972
2.012
137,415
+0.06(+3.25%)
May 25, 2012
1.952
1.965
1.942
1.949
38,670
+0.01(+0.69%)
May 24, 2012
1.969
1.972
1.905
1.935
128,136
-0.04(-1.86%)
May 23, 2012
2.052
2.052
1.942
1.972
94,686
-0.07(-3.43%)
May 22, 2012
2.015
2.089
1.999
2.042
122,387
+0.04(+2.17%)
May 21, 2012
1.959
2.015
1.895
1.999
194,930
+0.06(+2.92%)
May 18, 2012
2.032
2.035
1.915
1.942
135,611
-0.08(-4.19%)
May 17, 2012
2.043
2.083
2.010
2.027
144,841
-0.03(-1.44%)
May 16, 2012
2.195
2.195
2.047
2.057
186,431
-0.07(-3.25%)
May 15, 2012
2.080
2.159
2.072
2.126
206,960
+0.05(+2.22%)
May 14, 2012
2.027
2.080
2.007
2.080
212,805
+0.04(+2.10%)
May 11, 2012
2.007
2.040
1.994
2.037
179,921
+0.01(+0.32%)
May 10, 2012
2.040
2.040
2.007
2.030
152,038
-0.00(-0.16%)
May 09, 2012
2.047
2.063
1.991
2.033
191,452
-0.01(-0.64%)
May 08, 2012
2.057
2.060
1.988
2.047
164,717
-0.01(-0.48%)
May 07, 2012
1.931
2.066
1.931
2.057
929,836
+0.14(+7.20%)
May 04, 2012
1.958
1.981
1.807
1.918
580,331
+0.05(+2.82%)
May 03, 2012
1.859
1.872
1.810
1.866
109,098
-0.00(-0.18%)
May 02, 2012
1.859
1.905
1.843
1.869
130,435
+0.01(+0.53%)
May 01, 2012
1.833
1.892
1.833
1.859
89,258
+0.01(+0.71%)
Apr 30, 2012
1.905
1.915
1.816
1.846
66,319
-0.05(-2.43%)
Apr 27, 2012
1.922
1.925
1.892
1.892
56,363
-0.02(-0.86%)
Apr 26, 2012
1.859
1.908
1.856
1.908
45,565
+0.04(+1.93%)
Apr 25, 2012
1.843
1.882
1.790
1.872
141,619
+0.04(+2.15%)
Apr 24, 2012
1.810
1.836
1.797
1.833
38,724
+0.01(+0.54%)
Apr 23, 2012
1.806
1.833
1.766
1.823
74,780
+0.01(+0.36%)
Apr 20, 2012
1.876
1.876
1.816
1.816
66,836
-0.04(-2.13%)
Apr 19, 2012
1.839
1.895
1.826
1.856
68,650
+0.00(+0.18%)
Apr 18, 2012
1.849
1.915
1.829
1.853
76,005
-0.01(-0.71%)
Apr 17, 2012
1.839
1.872
1.826
1.866
55,868
+0.04(+2.35%)
Apr 16, 2012
1.826
1.843
1.816
1.823
53,069
-0.01(-0.36%)
Apr 13, 2012
1.820
1.838
1.770
1.829
43,216
+0.02(+1.09%)
Apr 12, 2012
1.770
1.823
1.768
1.810
79,460
+0.03(+1.48%)
Apr 11, 2012
1.698
1.793
1.681
1.783
116,480
+0.10(+6.07%)
Apr 10, 2012
1.675
1.701
1.675
1.681
116,522
+0.00(+0.00%)
Apr 09, 2012
1.655
1.685
1.652
1.681
64,000
-0.00(-0.20%)
Apr 05, 2012
1.708
1.708
1.672
1.685
155,502
-0.04(-2.29%)
Apr 04, 2012
1.770
1.774
1.695
1.724
152,855
-0.07(-3.85%)
Apr 03, 2012
1.813
1.826
1.780
1.793
77,537
-0.04(-1.98%)
Apr 02, 2012
1.843
1.843
1.820
1.829
40,599
-0.01(-0.54%)
Mar 30, 2012
1.843
1.849
1.813
1.839
86,362
-0.01(-0.53%)
Mar 29, 2012
1.922
1.922
1.833
1.849
153,560
-0.07(-3.44%)
Mar 28, 2012
1.882
1.948
1.882
1.915
143,853
+0.03(+1.75%)
Mar 27, 2012
1.938
1.955
1.882
1.882
111,125
-0.04(-2.22%)
Mar 26, 2012
1.872
1.938
1.868
1.925
237,929
+0.08(+4.09%)
Mar 23, 2012
1.856
1.876
1.816
1.849
127,554
+0.01(+0.54%)
Mar 22, 2012
1.839
1.853
1.790
1.839
117,534
+0.01(+0.36%)
Mar 21, 2012
1.839
1.864
1.833
1.833
211,583
-0.03(-1.42%)
Mar 20, 2012
1.741
1.866
1.741
1.859
249,535
+0.10(+5.41%)
Mar 19, 2012
1.744
1.777
1.744
1.764
186,218
+0.01(+0.75%)
Mar 16, 2012
1.783
1.787
1.731
1.751
394,204
-0.02(-0.93%)
Mar 15, 2012
1.760
1.790
1.744
1.767
360,287
+0.00(+0.19%)
Mar 14, 2012
1.737
1.806
1.737
1.764
131,900
+0.01(+0.56%)
Mar 13, 2012
1.751
1.778
1.747
1.754
186,088
-0.00(-0.19%)
Mar 12, 2012
1.760
1.793
1.754
1.757
113,787
-0.00(-0.19%)
Mar 09, 2012
1.757
1.760
1.751
1.760
126,785
+0.00(+0.00%)
Mar 08, 2012
1.718
1.777
1.714
1.760
340,481
+0.04(+2.10%)
Mar 07, 2012
1.622
1.724
1.619
1.724
230,945
+0.10(+6.07%)
Mar 06, 2012
1.619
1.665
1.612
1.625
201,706
-0.01(-0.60%)
Mar 05, 2012
1.629
1.645
1.616
1.635
220,658
+0.02(+1.28%)
Mar 02, 2012
1.560
1.616
1.560
1.615
502,703
+0.05(+3.31%)
Mar 01, 2012
1.560
1.579
1.546
1.563
84,791
-0.02(-1.04%)
Feb 29, 2012
1.530
1.579
1.517
1.579
361,266
+0.05(+3.23%)
Feb 28, 2012
1.556
1.556
1.507
1.530
110,557
-0.03(-1.69%)
Feb 27, 2012
1.573
1.573
1.540
1.556
97,358
-0.01(-0.84%)
Feb 24, 2012
1.583
1.583
1.546
1.570
216,929
+0.00(+0.00%)
Feb 23, 2012
1.540
1.570
1.530
1.570
57,071
+0.03(+1.71%)
Feb 22, 2012
1.553
1.553
1.500
1.543
160,210
+0.00(+0.21%)
Feb 21, 2012
1.553
1.561
1.507
1.540
83,931
-0.03(-1.89%)
Feb 17, 2012
1.589
1.593
1.543
1.570
56,679
-0.02(-1.04%)
Feb 16, 2012
1.609
1.612
1.566
1.586
48,100
-0.01(-0.62%)
Feb 15, 2012
1.550
1.596
1.550
1.596
109,888
+0.06(+3.63%)
Feb 14, 2012
1.523
1.560
1.514
1.540
162,997
+0.01(+0.86%)
Feb 13, 2012
1.494
1.527
1.494
1.527
89,550
+0.03(+2.20%)
Feb 10, 2012
1.500
1.514
1.481
1.494
177,569
-0.02(-1.09%)
Feb 09, 2012
1.504
1.520
1.487
1.510
174,019
+0.01(+0.44%)
Feb 08, 2012
1.461
1.507
1.461
1.504
143,340
+0.03(+1.78%)
Feb 07, 2012
1.448
1.494
1.448
1.477
206,441
+0.02(+1.35%)
Feb 06, 2012
1.415
1.477
1.398
1.458
369,167
+0.05(+3.50%)
Feb 03, 2012
1.405
1.418
1.372
1.408
265,117
+0.02(+1.18%)
Feb 02, 2012
1.389
1.405
1.366
1.392
147,822
+0.02(+1.44%)
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.