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
Ford Motor
(NY:
F
)
11.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2013
7.461
7.510
7.353
7.359
64,572,964
-0.09(-1.18%)
Feb 27, 2013
7.207
7.499
7.207
7.446
88,354,960
+0.25(+3.40%)
Feb 26, 2013
7.143
7.207
7.067
7.201
50,023,220
+0.12(+1.73%)
Feb 25, 2013
7.312
7.335
7.061
7.079
66,170,876
-0.20(-2.80%)
Feb 22, 2013
7.260
7.295
7.184
7.283
40,911,912
+0.05(+0.73%)
Feb 21, 2013
7.300
7.300
7.178
7.230
74,888,080
-0.12(-1.67%)
Feb 20, 2013
7.557
7.575
7.335
7.353
86,284,880
-0.23(-3.00%)
Feb 19, 2013
7.610
7.639
7.528
7.580
53,276,060
-0.02(-0.23%)
Feb 15, 2013
7.668
7.668
7.592
7.598
55,606,036
-0.05(-0.69%)
Feb 14, 2013
7.586
7.686
7.563
7.650
57,387,292
+0.04(+0.54%)
Feb 13, 2013
7.650
7.668
7.580
7.610
41,985,452
-0.02(-0.31%)
Feb 12, 2013
7.656
7.703
7.615
7.633
44,951,064
-0.02(-0.23%)
Feb 11, 2013
7.621
7.703
7.598
7.650
30,306,894
+0.01(+0.08%)
Feb 08, 2013
7.645
7.680
7.615
7.645
31,896,042
+0.02(+0.23%)
Feb 07, 2013
7.738
7.767
7.586
7.627
58,211,544
-0.08(-0.98%)
Feb 06, 2013
7.662
7.744
7.615
7.703
57,441,140
+0.19(+2.48%)
Feb 04, 2013
7.551
7.586
7.505
7.516
56,038,904
-0.08(-1.08%)
Feb 01, 2013
7.645
7.663
7.551
7.598
77,499,480
+0.04(+0.54%)
Jan 31, 2013
7.505
7.598
7.394
7.557
112,943,160
+0.01(+0.15%)
Jan 30, 2013
7.592
7.703
7.522
7.545
102,096,256
-0.12(-1.60%)
Jan 29, 2013
7.913
7.941
7.522
7.668
224,668,672
-0.37(-4.64%)
Jan 28, 2013
7.872
8.065
7.831
8.041
87,655,424
+0.12(+1.47%)
Jan 25, 2013
8.012
8.017
7.902
7.925
92,190,176
-0.11(-1.37%)
Jan 24, 2013
8.006
8.099
8.000
8.035
73,421,408
-0.01(-0.07%)
Jan 23, 2013
8.110
8.122
7.988
8.041
100,278,576
-0.17(-2.05%)
Jan 22, 2013
8.145
8.220
8.110
8.209
61,222,156
+0.03(+0.43%)
Jan 18, 2013
8.168
8.185
8.093
8.174
78,934,912
-0.06(-0.77%)
Jan 17, 2013
8.267
8.284
8.151
8.238
76,421,640
+0.00(+0.00%)
Jan 16, 2013
8.203
8.255
8.116
8.238
88,777,088
-0.05(-0.56%)
Jan 15, 2013
8.058
8.284
8.046
8.284
95,609,808
+0.18(+2.22%)
Jan 14, 2013
8.133
8.156
8.029
8.104
79,758,136
-0.01(-0.07%)
Jan 11, 2013
8.110
8.151
8.052
8.110
116,708,096
+0.10(+1.23%)
Jan 10, 2013
7.983
8.075
7.925
8.012
146,206,096
+0.21(+2.67%)
Jan 09, 2013
7.763
7.878
7.757
7.803
63,825,308
+0.07(+0.90%)
Jan 08, 2013
7.751
7.780
7.647
7.734
79,949,336
-0.05(-0.60%)
Jan 07, 2013
7.832
7.867
7.734
7.780
74,998,720
-0.08(-1.03%)
Jan 04, 2013
7.826
7.884
7.734
7.861
94,381,944
+0.06(+0.82%)
Jan 03, 2013
7.670
7.933
7.560
7.797
209,284,624
+0.15(+1.97%)
Jan 02, 2013
7.629
7.647
7.531
7.647
129,146,656
+0.14(+1.93%)
Dec 31, 2012
7.461
7.577
7.392
7.502
184,371,088
+0.05(+0.62%)
Dec 28, 2012
7.267
7.461
7.253
7.456
165,146,544
+0.06(+0.86%)
Dec 27, 2012
7.409
7.421
7.160
7.392
186,870,640
-0.02(-0.23%)
Dec 26, 2012
7.131
7.409
7.131
7.409
242,108,720
+0.23(+3.15%)
Dec 24, 2012
6.760
7.183
6.760
7.183
158,356,000
+0.31(+4.55%)
Dec 21, 2012
6.691
6.870
6.645
6.870
163,162,960
+0.05(+0.76%)
Dec 20, 2012
6.801
6.836
6.708
6.818
82,390,912
+0.02(+0.34%)
Dec 19, 2012
6.830
6.865
6.731
6.795
94,742,616
+0.03(+0.51%)
Dec 18, 2012
6.650
6.766
6.604
6.760
105,650,048
+0.16(+2.46%)
Dec 17, 2012
6.465
6.610
6.453
6.598
81,102,544
+0.17(+2.61%)
Dec 14, 2012
6.529
6.529
6.390
6.430
63,760,820
-0.10(-1.51%)
Dec 13, 2012
6.639
6.662
6.494
6.529
61,183,336
-0.12(-1.74%)
Dec 12, 2012
6.673
6.697
6.621
6.645
53,685,708
-0.01(-0.17%)
Dec 11, 2012
6.668
6.708
6.604
6.656
62,709,136
+0.01(+0.17%)
Dec 10, 2012
6.610
6.679
6.610
6.645
44,925,000
-0.01(-0.09%)
Dec 07, 2012
6.529
6.662
6.523
6.650
66,307,096
+0.14(+2.14%)
Dec 06, 2012
6.523
6.552
6.482
6.511
53,626,856
-0.04(-0.62%)
Dec 05, 2012
6.558
6.604
6.477
6.552
57,226,036
+0.00(+0.00%)
Dec 04, 2012
6.604
6.627
6.505
6.552
65,182,424
-0.08(-1.22%)
Nov 30, 2012
6.673
6.720
6.563
6.633
71,355,712
-0.05(-0.69%)
Nov 29, 2012
6.558
6.679
6.558
6.679
98,859,160
+0.16(+2.49%)
Nov 28, 2012
6.401
6.523
6.361
6.517
66,414,840
+0.09(+1.35%)
Nov 27, 2012
6.430
6.529
6.430
6.430
64,922,772
-0.00(-0.05%)
Nov 26, 2012
6.401
6.453
6.355
6.433
46,281,280
+0.00(+0.05%)
Nov 23, 2012
6.361
6.430
6.349
6.430
27,675,296
+0.10(+1.65%)
Nov 21, 2012
6.280
6.372
6.256
6.326
36,569,540
+0.04(+0.65%)
Nov 20, 2012
6.285
6.384
6.233
6.285
59,968,736
+0.01(+0.18%)
Nov 19, 2012
6.169
6.314
6.169
6.274
67,918,736
+0.19(+3.14%)
Nov 16, 2012
6.129
6.164
6.013
6.083
78,278,776
-0.04(-0.66%)
Nov 15, 2012
6.123
6.256
6.059
6.123
84,391,728
-0.06(-0.94%)
Nov 14, 2012
6.384
6.401
6.152
6.181
78,804,368
-0.19(-3.00%)
Nov 13, 2012
6.309
6.430
6.291
6.372
57,566,028
+0.02(+0.27%)
Nov 12, 2012
6.390
6.465
6.349
6.355
44,375,852
+0.02(+0.37%)
Nov 09, 2012
6.233
6.430
6.204
6.332
70,267,600
+0.02(+0.28%)
Nov 08, 2012
6.413
6.505
6.309
6.314
79,301,832
-0.09(-1.45%)
Nov 07, 2012
6.517
6.569
6.395
6.407
97,834,136
-0.21(-3.15%)
Nov 06, 2012
6.563
6.714
6.523
6.616
88,407,752
+0.10(+1.51%)
Nov 05, 2012
6.459
6.575
6.448
6.517
65,576,732
+0.05(+0.72%)
Nov 02, 2012
6.552
6.592
6.459
6.471
92,195,872
-0.05(-0.71%)
Nov 01, 2012
6.482
6.546
6.303
6.517
153,209,648
+0.05(+0.81%)
Oct 31, 2012
6.198
6.471
6.141
6.465
238,149,456
+0.49(+8.24%)
Oct 26, 2012
5.967
5.973
5.973
5.973
75,430,320
-0.02(-0.29%)
Oct 25, 2012
6.007
6.047
5.926
5.990
102,832,304
+0.13(+2.16%)
Oct 24, 2012
5.811
5.932
5.771
5.863
85,584,696
+0.10(+1.70%)
Oct 23, 2012
5.777
5.828
5.748
5.765
56,329,536
-0.10(-1.77%)
Oct 19, 2012
6.007
6.013
5.840
5.869
70,244,744
-0.14(-2.40%)
Oct 18, 2012
5.973
6.094
5.955
6.013
76,392,888
+0.01(+0.19%)
Oct 17, 2012
5.944
6.001
5.915
6.001
50,851,096
+0.06(+1.07%)
Oct 16, 2012
5.915
5.949
5.892
5.938
56,854,640
+0.05(+0.78%)
Oct 15, 2012
5.828
5.909
5.817
5.892
45,849,968
+0.06(+0.99%)
Oct 12, 2012
5.846
5.909
5.817
5.834
41,827,116
-0.01(-0.20%)
Oct 11, 2012
5.800
5.915
5.794
5.846
68,199,400
+0.09(+1.60%)
Oct 10, 2012
5.834
5.834
5.736
5.753
58,888,560
-0.07(-1.19%)
Oct 09, 2012
5.886
5.909
5.777
5.823
66,323,876
+0.03(+0.50%)
Oct 08, 2012
5.800
5.834
5.759
5.794
44,186,308
-0.06(-1.08%)
Oct 05, 2012
5.863
5.926
5.840
5.857
70,586,032
+0.03(+0.49%)
Oct 04, 2012
5.800
5.851
5.742
5.828
81,275,312
+0.10(+1.71%)
Oct 03, 2012
5.661
5.777
5.627
5.730
88,486,360
+0.09(+1.53%)
Oct 02, 2012
5.771
5.794
5.598
5.644
109,847,928
-0.08(-1.41%)
Oct 01, 2012
5.702
5.811
5.702
5.725
57,956,396
+0.04(+0.71%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
Sep 04, 2012
5.402
5.459
5.390
5.425
65,791,900
+0.04(+0.75%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
Aug 01, 2012
5.356
5.431
5.183
5.212
114,389,648
-0.09(-1.63%)
Jul 31, 2012
5.235
5.321
5.229
5.298
72,158,704
+0.08(+1.54%)
Jul 30, 2012
5.183
5.264
5.166
5.218
71,431,408
+0.06(+1.11%)
Jul 27, 2012
5.155
5.218
5.092
5.160
118,576,464
+0.02(+0.45%)
Jul 26, 2012
5.189
5.223
5.063
5.137
90,316,792
-0.01(-0.11%)
Jul 25, 2012
5.258
5.275
5.111
5.143
77,326,416
-0.05(-0.99%)
Jul 24, 2012
5.258
5.298
5.132
5.195
93,264,704
-0.06(-1.20%)
Jul 23, 2012
5.206
5.278
5.189
5.258
58,898,608
-0.02(-0.43%)
Jul 20, 2012
5.321
5.361
5.264
5.281
48,786,404
-0.08(-1.50%)
Jul 19, 2012
5.418
5.447
5.350
5.361
58,545,104
-0.02(-0.32%)
Jul 18, 2012
5.378
5.459
5.355
5.378
54,050,360
+0.02(+0.43%)
Jul 17, 2012
5.321
5.361
5.229
5.355
51,465,984
+0.05(+0.86%)
Jul 16, 2012
5.287
5.344
5.246
5.309
50,292,592
-0.01(-0.11%)
Jul 13, 2012
5.252
5.344
5.241
5.315
52,724,608
+0.08(+1.53%)
Jul 12, 2012
5.309
5.321
5.229
5.235
96,071,200
-0.11(-2.14%)
Jul 11, 2012
5.350
5.378
5.309
5.350
55,858,080
-0.01(-0.21%)
Jul 10, 2012
5.447
5.476
5.321
5.361
58,454,316
-0.06(-1.06%)
Jul 09, 2012
5.424
5.430
5.338
5.418
65,186,136
-0.03(-0.53%)
Jul 06, 2012
5.430
5.459
5.390
5.447
52,954,444
-0.04(-0.73%)
Jul 05, 2012
5.545
5.585
5.464
5.487
55,413,892
-0.02(-0.31%)
Jul 03, 2012
5.464
5.613
5.441
5.504
86,555,808
+0.12(+2.24%)
Jul 02, 2012
5.447
5.504
5.332
5.384
110,392,240
-0.11(-2.09%)
Jun 29, 2012
5.705
5.722
5.424
5.499
240,705,632
-0.29(-4.96%)
Jun 28, 2012
5.694
5.785
5.694
5.785
66,855,552
+0.04(+0.70%)
Jun 27, 2012
5.762
5.791
5.717
5.745
58,037,180
+0.01(+0.10%)
Jun 26, 2012
5.768
5.780
5.711
5.740
55,583,132
+0.00(+0.00%)
Jun 25, 2012
5.808
5.837
5.705
5.740
77,214,824
-0.10(-1.77%)
Jun 22, 2012
5.934
5.963
5.837
5.843
98,620,744
-0.05(-0.78%)
Jun 21, 2012
6.106
6.124
5.877
5.889
69,794,088
-0.22(-3.57%)
Jun 20, 2012
6.066
6.158
6.032
6.106
71,158,112
+0.05(+0.85%)
Jun 19, 2012
5.946
6.101
5.934
6.055
64,801,524
+0.13(+2.13%)
Jun 18, 2012
5.934
5.963
5.883
5.929
47,742,212
-0.01(-0.10%)
Jun 15, 2012
5.963
5.975
5.883
5.934
68,822,488
-0.03(-0.58%)
Jun 14, 2012
5.889
5.992
5.854
5.969
65,455,836
+0.06(+1.07%)
Jun 13, 2012
5.957
6.012
5.860
5.906
72,139,744
-0.11(-1.90%)
Jun 12, 2012
6.003
6.049
5.912
6.020
61,284,468
+0.03(+0.48%)
Jun 11, 2012
6.175
6.192
5.992
5.992
62,435,832
-0.12(-1.97%)
Jun 08, 2012
6.009
6.124
5.952
6.112
53,745,632
+0.06(+1.04%)
Jun 07, 2012
6.152
6.181
6.032
6.049
58,995,904
-0.01(-0.19%)
Jun 06, 2012
5.900
6.066
5.889
6.061
87,963,400
+0.22(+3.73%)
Jun 05, 2012
5.740
5.871
5.717
5.843
66,818,304
+0.09(+1.49%)
Jun 04, 2012
5.820
5.837
5.682
5.757
99,941,896
-0.05(-0.79%)
Jun 01, 2012
5.923
5.999
5.768
5.803
118,983,712
-0.25(-4.17%)
May 31, 2012
6.089
6.124
5.963
6.055
94,725,216
-0.06(-0.94%)
May 30, 2012
6.152
6.164
6.032
6.112
77,770,632
-0.10(-1.66%)
May 29, 2012
6.129
6.238
6.124
6.215
76,322,704
+0.14(+2.26%)
May 25, 2012
6.084
6.124
6.026
6.078
53,090,852
+0.01(+0.09%)
May 24, 2012
6.020
6.089
5.952
6.072
79,032,816
+0.10(+1.73%)
May 23, 2012
5.917
5.992
5.860
5.969
131,818,464
+0.13(+2.16%)
May 22, 2012
5.848
5.963
5.820
5.843
77,182,280
-0.01(-0.10%)
May 21, 2012
5.745
5.866
5.734
5.848
66,458,208
+0.11(+1.90%)
May 18, 2012
5.780
5.837
5.711
5.740
88,199,816
+0.00(+0.00%)
May 17, 2012
5.826
5.877
5.740
5.740
86,573,200
-0.09(-1.48%)
May 16, 2012
5.866
5.980
5.820
5.826
77,230,896
+0.01(+0.10%)
May 15, 2012
5.929
5.929
5.791
5.820
73,098,440
-0.10(-1.65%)
May 14, 2012
5.969
6.035
5.906
5.917
87,544,824
-0.15(-2.46%)
May 11, 2012
6.084
6.210
6.055
6.066
63,776,576
-0.07(-1.21%)
May 10, 2012
6.210
6.227
6.112
6.141
74,030,184
+0.01(+0.19%)
May 09, 2012
6.009
6.198
5.969
6.129
95,059,736
+0.05(+0.75%)
May 08, 2012
6.078
6.101
5.963
6.084
80,535,736
-0.03(-0.47%)
May 07, 2012
6.038
6.187
6.032
6.112
57,969,524
-0.01(-0.09%)
May 04, 2012
6.215
6.233
6.095
6.118
92,902,408
-0.14(-2.29%)
May 03, 2012
6.382
6.393
6.221
6.261
70,162,312
-0.10(-1.62%)
May 02, 2012
6.399
6.405
6.307
6.365
84,687,736
-0.07(-1.16%)
May 01, 2012
6.468
6.502
6.370
6.439
76,735,144
-0.03(-0.44%)
Apr 30, 2012
6.548
6.577
6.393
6.468
80,439,784
-0.15(-2.34%)
Apr 27, 2012
6.868
6.874
6.578
6.623
133,919,960
-0.15(-2.27%)
Apr 26, 2012
6.685
6.811
6.662
6.777
71,471,552
+0.08(+1.19%)
Apr 25, 2012
6.571
6.708
6.525
6.697
79,101,528
+0.19(+2.99%)
Apr 24, 2012
6.628
6.628
6.486
6.503
67,638,064
+0.02(+0.35%)
Apr 23, 2012
6.366
6.508
6.366
6.480
54,834,020
-0.03(-0.53%)
Apr 20, 2012
6.685
6.691
6.503
6.514
92,188,072
-0.14(-2.14%)
Apr 19, 2012
6.742
6.782
6.611
6.657
84,333,288
-0.07(-1.10%)
Apr 18, 2012
6.742
6.765
6.691
6.731
56,601,028
-0.07(-1.01%)
Apr 17, 2012
6.839
6.851
6.782
6.800
63,021,648
+0.02(+0.25%)
Apr 16, 2012
6.857
6.879
6.754
6.782
55,863,660
-0.02(-0.34%)
Apr 13, 2012
6.839
6.868
6.760
6.805
69,551,048
-0.09(-1.24%)
Apr 12, 2012
6.817
6.925
6.782
6.891
47,252,672
+0.09(+1.34%)
Apr 11, 2012
6.845
6.862
6.782
6.800
60,829,576
+0.07(+1.02%)
Apr 10, 2012
6.959
7.011
6.651
6.731
135,494,320
-0.25(-3.52%)
Apr 09, 2012
6.999
7.011
6.914
6.976
74,432,856
-0.14(-2.00%)
Apr 05, 2012
7.068
7.182
7.068
7.119
66,400,364
-0.02(-0.28%)
Apr 04, 2012
7.114
7.148
7.034
7.139
90,196,360
-0.08(-1.07%)
Apr 03, 2012
7.256
7.393
7.114
7.216
169,933,744
+0.01(+0.16%)
Apr 02, 2012
7.136
7.222
7.102
7.205
76,931,928
+0.08(+1.16%)
Mar 30, 2012
7.165
7.182
7.079
7.122
63,743,656
-0.01(-0.20%)
Mar 29, 2012
7.039
7.148
6.986
7.136
89,379,856
+0.10(+1.46%)
Mar 28, 2012
7.051
7.056
6.954
7.034
71,872,976
+0.00(+0.00%)
Mar 27, 2012
7.142
7.199
7.022
7.034
61,392,260
-0.09(-1.28%)
Mar 26, 2012
7.108
7.136
7.074
7.125
46,811,132
+0.09(+1.30%)
Mar 23, 2012
7.028
7.062
6.954
7.034
78,400,088
+0.00(+0.00%)
Mar 22, 2012
7.125
7.158
6.988
7.034
87,772,608
-0.14(-1.99%)
Mar 21, 2012
7.188
7.233
7.162
7.176
48,206,264
+0.02(+0.24%)
Mar 20, 2012
7.159
7.211
7.074
7.159
70,439,504
-0.05(-0.71%)
Mar 19, 2012
7.148
7.239
7.125
7.211
91,820,472
+0.07(+0.96%)
Mar 16, 2012
7.342
7.365
7.141
7.142
135,089,568
-0.22(-3.02%)
Mar 15, 2012
7.365
7.445
7.325
7.365
96,839,752
+0.01(+0.16%)
Mar 14, 2012
7.216
7.365
7.211
7.353
83,304,800
+0.10(+1.42%)
Mar 13, 2012
7.125
7.262
7.079
7.251
74,876,272
+0.15(+2.17%)
Mar 12, 2012
7.176
7.188
7.062
7.096
52,993,188
-0.09(-1.19%)
Mar 09, 2012
7.153
7.268
7.125
7.182
63,342,564
+0.07(+0.96%)
Mar 08, 2012
7.085
7.165
7.034
7.114
64,982,568
+0.13(+1.80%)
Mar 07, 2012
6.971
7.022
6.937
6.988
49,786,116
+0.09(+1.24%)
Mar 06, 2012
6.982
6.994
6.851
6.902
100,408,528
-0.21(-2.97%)
Mar 05, 2012
7.233
7.239
7.085
7.114
49,800,944
-0.15(-2.04%)
Mar 02, 2012
7.273
7.388
7.239
7.262
85,940,896
+0.03(+0.47%)
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.