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
)
12.49
+0.29 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2008
1.318
1.324
1.266
1.318
69,096,360
+0.00(+0.00%)
Dec 30, 2008
1.347
1.347
1.266
1.318
68,149,496
+0.04(+3.15%)
Dec 29, 2008
1.387
1.410
1.220
1.278
81,664,224
-0.04(-3.06%)
Dec 26, 2008
1.284
1.353
1.272
1.318
70,892,032
+0.10(+8.53%)
Dec 24, 2008
1.272
1.295
1.191
1.214
64,598,380
-0.05(-3.65%)
Dec 23, 2008
1.427
1.445
1.226
1.261
180,224,736
-0.23(-15.44%)
Dec 22, 2008
1.669
1.669
1.468
1.491
117,448,936
-0.21(-12.20%)
Dec 19, 2008
1.842
1.871
1.583
1.698
250,019,952
+0.06(+3.87%)
Dec 18, 2008
1.807
1.807
1.548
1.635
188,967,984
-0.17(-9.55%)
Dec 17, 2008
1.802
1.825
1.773
1.807
90,702,136
+0.01(+0.32%)
Dec 16, 2008
1.871
1.871
1.784
1.802
104,203,096
-0.03(-1.57%)
Dec 15, 2008
1.830
1.871
1.767
1.830
120,960,392
+0.08(+4.61%)
Dec 12, 2008
1.261
1.848
1.220
1.750
366,920,928
+0.08(+4.83%)
Dec 11, 2008
1.796
1.807
1.623
1.669
161,118,272
-0.20(-10.77%)
Dec 10, 2008
1.945
1.968
1.732
1.871
245,236,768
+0.01(+0.62%)
Dec 09, 2008
1.888
1.911
1.738
1.859
238,574,944
-0.09(-4.44%)
Dec 08, 2008
1.842
2.038
1.617
1.945
465,590,368
+0.38(+24.26%)
Dec 05, 2008
1.554
1.658
1.508
1.566
172,247,376
+0.03(+2.26%)
Dec 04, 2008
1.623
1.704
1.445
1.531
244,854,640
-0.11(-6.67%)
Dec 03, 2008
1.646
1.709
1.543
1.640
264,763,440
+0.09(+5.56%)
Dec 02, 2008
1.554
1.669
1.485
1.554
344,580,960
+0.09(+5.88%)
Dec 01, 2008
1.727
1.732
1.163
1.468
506,976,320
-0.08(-5.20%)
Nov 28, 2008
1.422
1.577
1.335
1.548
208,332,496
+0.31(+25.12%)
Nov 26, 2008
0.9900
1.284
0.9727
1.238
300,665,632
+0.28(+29.52%)
Nov 25, 2008
0.9727
0.9900
0.9094
0.9555
138,841,712
+0.06(+6.41%)
Nov 24, 2008
1.025
1.065
0.8058
0.8979
227,740,272
+0.07(+9.09%)
Nov 21, 2008
0.8461
0.8922
0.7195
0.8231
229,451,424
+0.02(+2.88%)
Nov 20, 2008
0.7540
1.076
0.5813
0.8001
345,239,040
+0.07(+10.32%)
Nov 19, 2008
0.9497
0.9842
0.6965
0.7252
221,832,240
-0.24(-25.00%)
Nov 18, 2008
1.013
1.019
0.8979
0.9670
89,725,192
-0.02(-2.33%)
Nov 17, 2008
1.071
1.082
0.9900
0.9900
68,297,648
-0.05(-4.44%)
Nov 14, 2008
1.071
1.088
1.030
1.036
62,054,428
-0.06(-5.26%)
Nov 13, 2008
1.094
1.111
1.002
1.094
81,814,368
+0.03(+3.26%)
Nov 12, 2008
1.145
1.151
1.053
1.059
86,807,112
+0.02(+2.22%)
Nov 11, 2008
1.117
1.151
0.9900
1.036
125,868,672
-0.07(-6.74%)
Nov 10, 2008
1.197
1.220
1.094
1.111
100,682,496
-0.05(-4.46%)
Nov 07, 2008
1.168
1.209
1.059
1.163
163,202,128
+0.02(+2.02%)
Nov 06, 2008
1.214
1.220
1.076
1.140
157,854,928
-0.06(-5.26%)
Nov 05, 2008
1.284
1.284
1.186
1.203
89,579,592
-0.04(-3.24%)
Nov 04, 2008
1.278
1.284
1.226
1.243
109,882,720
+0.02(+1.41%)
Nov 03, 2008
1.295
1.295
1.214
1.226
81,530,952
-0.03(-2.74%)
Oct 31, 2008
1.272
1.324
1.249
1.261
112,379,800
-0.05(-3.95%)
Oct 30, 2008
1.307
1.312
1.214
1.312
113,381,360
+0.07(+5.56%)
Oct 29, 2008
1.261
1.312
1.209
1.243
134,660,832
+0.01(+0.47%)
Oct 28, 2008
1.266
1.289
1.197
1.238
101,792,880
+0.07(+5.91%)
Oct 27, 2008
1.180
1.203
1.117
1.168
62,043,704
+0.01(+0.99%)
Oct 24, 2008
1.059
1.197
1.036
1.157
114,003,264
+0.01(+0.50%)
Oct 23, 2008
1.243
1.243
1.105
1.151
124,660,016
-0.06(-4.76%)
Oct 22, 2008
1.261
1.272
1.191
1.209
75,959,720
-0.04(-3.23%)
Oct 21, 2008
1.278
1.330
1.226
1.249
89,249,880
-0.09(-6.87%)
Oct 20, 2008
1.468
1.502
1.335
1.341
78,170,912
-0.06(-4.12%)
Oct 17, 2008
1.295
1.462
1.243
1.399
114,068,152
+0.09(+7.05%)
Oct 16, 2008
1.427
1.427
1.180
1.307
120,362,744
-0.02(-1.30%)
Oct 15, 2008
1.450
1.468
1.318
1.324
93,891,496
-0.09(-6.12%)
Oct 14, 2008
1.709
1.709
1.381
1.410
143,800,560
+0.03(+2.51%)
Oct 13, 2008
1.715
1.715
1.330
1.376
211,831,232
+0.23(+20.10%)
Oct 10, 2008
1.191
1.468
1.082
1.145
342,207,616
-0.05(-4.33%)
Oct 09, 2008
1.658
1.727
1.168
1.197
226,265,424
-0.33(-21.80%)
Oct 08, 2008
1.704
3.148
1.209
1.531
222,190,544
-0.15(-8.90%)
Oct 07, 2008
2.181
2.245
1.681
1.681
124,634,888
-0.44(-20.87%)
Oct 06, 2008
2.297
2.314
1.911
2.124
112,629,952
-0.21(-8.89%)
Oct 03, 2008
2.573
2.573
2.331
2.331
74,882,784
-0.17(-6.90%)
Oct 02, 2008
2.596
2.653
2.504
2.504
49,798,320
-0.12(-4.40%)
Oct 01, 2008
2.734
2.849
2.584
2.619
66,130,460
-0.37(-12.50%)
Sep 30, 2008
2.619
2.993
2.533
2.993
74,661,288
+0.59(+24.70%)
Sep 29, 2008
2.763
2.820
2.400
2.400
59,661,812
-0.37(-13.31%)
Sep 26, 2008
2.792
2.878
2.717
2.769
0
-0.10(-3.41%)
Sep 25, 2008
2.907
2.993
2.832
2.866
47,674,164
-0.03(-0.99%)
Sep 24, 2008
2.855
2.895
2.769
2.895
48,737,872
+0.10(+3.50%)
Sep 23, 2008
2.907
2.907
2.769
2.797
37,155,092
-0.05(-1.82%)
Sep 22, 2008
3.074
3.074
2.797
2.849
89,165,232
-0.20(-6.43%)
Sep 19, 2008
3.258
3.281
2.964
3.045
0
+0.01(+0.19%)
Sep 18, 2008
2.872
3.079
2.740
3.039
191,797,168
+0.20(+6.88%)
Sep 17, 2008
2.878
2.901
2.648
2.843
213,552,160
-0.07(-2.56%)
Sep 16, 2008
2.648
2.982
2.619
2.918
171,643,056
+0.19(+6.96%)
Sep 15, 2008
2.653
2.918
2.590
2.728
180,160,752
-0.10(-3.46%)
Sep 12, 2008
2.717
2.872
2.648
2.826
225,948,432
+0.13(+4.91%)
Sep 11, 2008
2.521
2.734
2.510
2.694
148,645,744
+0.12(+4.70%)
Sep 10, 2008
2.556
2.590
2.521
2.573
68,333,576
+0.04(+1.59%)
Sep 09, 2008
2.636
2.688
2.527
2.533
89,767,416
-0.09(-3.30%)
Sep 08, 2008
2.653
2.699
2.487
2.619
125,574,040
+0.08(+3.17%)
Sep 05, 2008
2.515
2.544
2.452
2.538
0
+0.01(+0.46%)
Sep 04, 2008
2.613
2.676
2.527
2.527
152,248,352
-0.10(-3.94%)
Sep 03, 2008
2.619
2.699
2.584
2.630
145,610,352
+0.03(+1.33%)
Sep 02, 2008
2.688
2.769
2.561
2.596
92,846,752
+0.03(+1.12%)
Aug 29, 2008
2.521
2.642
2.504
2.567
0
+0.02(+0.68%)
Aug 28, 2008
2.475
2.556
2.446
2.550
91,428,512
+0.10(+3.99%)
Aug 27, 2008
2.504
2.544
2.440
2.452
124,730,336
-0.05(-2.07%)
Aug 26, 2008
2.533
2.550
2.458
2.504
85,609,168
-0.03(-1.36%)
Aug 25, 2008
2.567
2.602
2.446
2.538
122,004,928
-0.03(-1.34%)
Aug 22, 2008
2.607
2.648
2.504
2.573
96,903,736
+0.03(+1.13%)
Aug 21, 2008
2.613
2.636
2.533
2.544
105,125,736
-0.11(-4.12%)
Aug 20, 2008
2.763
2.780
2.602
2.653
85,526,248
-0.06(-2.33%)
Aug 19, 2008
2.820
2.820
2.705
2.717
68,347,464
-0.10(-3.48%)
Aug 18, 2008
2.953
2.953
2.809
2.815
63,040,176
-0.13(-4.31%)
Aug 15, 2008
2.993
3.005
2.901
2.941
0
+0.01(+0.20%)
Aug 14, 2008
2.843
2.993
2.838
2.935
66,474,940
+0.13(+4.51%)
Aug 13, 2008
3.033
3.033
2.774
2.809
117,363,864
-0.18(-5.97%)
Aug 12, 2008
3.016
3.137
2.970
2.987
64,964,720
+0.02(+0.58%)
Aug 11, 2008
3.016
3.166
2.947
2.970
71,193,672
-0.06(-1.90%)
Aug 08, 2008
2.832
3.085
2.792
3.028
77,129,016
+0.23(+8.23%)
Aug 07, 2008
2.826
2.907
2.780
2.797
63,652,092
-0.05(-1.62%)
Aug 06, 2008
2.935
2.935
2.820
2.843
103,022,928
-0.09(-2.95%)
Aug 05, 2008
2.843
2.930
2.803
2.930
107,283,296
+0.16(+5.82%)
Aug 04, 2008
2.688
2.820
2.682
2.769
53,565,440
+0.09(+3.44%)
Aug 01, 2008
2.763
2.838
2.648
2.676
94,269,048
-0.09(-3.13%)
Jul 31, 2008
2.728
2.878
2.728
2.763
74,715,712
-0.02(-0.83%)
Jul 30, 2008
2.947
2.999
2.740
2.786
100,499,504
-0.10(-3.59%)
Jul 29, 2008
2.780
2.889
2.717
2.889
99,135,512
+0.16(+5.68%)
Jul 28, 2008
2.907
2.958
2.650
2.734
145,809,440
-0.17(-5.94%)
Jul 25, 2008
3.005
3.039
2.861
2.907
115,473,776
-0.03(-1.17%)
Jul 24, 2008
3.327
3.367
2.895
2.941
170,311,008
-0.53(-15.26%)
Jul 23, 2008
3.425
3.643
3.402
3.471
122,453,208
+0.11(+3.25%)
Jul 22, 2008
3.062
3.407
3.039
3.361
94,093,264
+0.21(+6.57%)
Jul 21, 2008
3.148
3.203
3.074
3.154
69,558,712
+0.02(+0.74%)
Jul 18, 2008
3.125
3.189
3.039
3.131
67,988,080
-0.03(-0.91%)
Jul 17, 2008
3.200
3.235
2.953
3.160
126,344,568
+0.00(+0.00%)
Jul 16, 2008
2.711
3.183
2.648
3.160
167,682,624
+0.48(+18.06%)
Jul 15, 2008
2.648
2.838
2.504
2.676
134,677,520
-0.01(-0.21%)
Jul 14, 2008
2.861
2.878
2.665
2.682
69,150,328
-0.12(-4.11%)
Jul 11, 2008
2.561
2.918
2.533
2.797
130,182,568
+0.16(+6.11%)
Jul 10, 2008
2.912
2.912
2.573
2.636
134,192,304
-0.21(-7.47%)
Jul 09, 2008
2.849
2.976
2.849
2.849
135,766,368
+0.03(+1.02%)
Jul 08, 2008
2.607
2.861
2.556
2.820
126,636,256
+0.25(+9.62%)
Jul 07, 2008
2.648
2.688
2.550
2.573
89,154,920
+0.03(+1.13%)
Jul 04, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.00(+0.00%)
Jul 03, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.03(+1.38%)
Jul 02, 2008
2.728
2.769
2.510
2.510
111,641,192
-0.20(-7.43%)
Jul 01, 2008
2.711
2.849
2.538
2.711
217,997,056
-0.06(-2.08%)
Jun 30, 2008
2.872
3.039
2.567
2.769
132,316,768
-0.10(-3.41%)
Jun 27, 2008
2.918
2.947
2.820
2.866
97,260,640
-0.05(-1.78%)
Jun 26, 2008
2.918
2.970
2.843
2.918
143,032,416
-0.10(-3.24%)
Jun 25, 2008
3.085
3.148
3.005
3.016
70,592,088
-0.05(-1.50%)
Jun 24, 2008
3.062
3.160
3.022
3.062
190,631,360
+0.02(+0.76%)
Jun 23, 2008
3.390
3.390
3.039
3.039
141,579,792
-0.31(-9.12%)
Jun 20, 2008
3.592
3.620
3.304
3.344
169,594,928
-0.29(-8.07%)
Jun 19, 2008
3.638
3.655
3.528
3.638
69,072,224
+0.06(+1.61%)
Jun 18, 2008
3.741
3.747
3.505
3.580
168,352,640
-0.22(-5.76%)
Jun 17, 2008
3.793
3.885
3.753
3.799
97,906,664
+0.06(+1.54%)
Jun 16, 2008
3.597
3.770
3.574
3.741
110,907,368
+0.13(+3.67%)
Jun 13, 2008
3.534
3.626
3.511
3.609
103,376,128
+0.16(+4.50%)
Jun 12, 2008
3.482
3.540
3.402
3.454
56,365,968
+0.02(+0.50%)
Jun 11, 2008
3.528
3.540
3.436
3.436
74,445,840
-0.09(-2.45%)
Jun 10, 2008
3.557
3.597
3.465
3.523
59,955,568
-0.14(-3.77%)
Jun 09, 2008
3.534
3.661
3.494
3.661
88,211,096
+0.18(+5.30%)
Jun 06, 2008
3.655
3.655
3.436
3.477
112,029,368
-0.21(-5.63%)
Jun 05, 2008
3.730
3.741
3.603
3.684
84,347,640
-0.03(-0.93%)
Jun 04, 2008
3.822
3.851
3.698
3.718
97,537,096
-0.13(-3.29%)
Jun 03, 2008
3.851
3.885
3.793
3.845
97,355,392
+0.02(+0.60%)
Jun 02, 2008
3.943
3.989
3.799
3.822
90,271,232
-0.09(-2.35%)
May 30, 2008
3.960
3.983
3.856
3.914
96,819,544
+0.05(+1.34%)
May 29, 2008
3.908
3.925
3.856
3.862
49,419,968
-0.04(-1.03%)
May 28, 2008
3.989
4.041
3.851
3.902
88,569,248
-0.01(-0.29%)
May 27, 2008
3.908
4.029
3.793
3.914
123,608,104
-0.04(-1.02%)
May 26, 2008
4.023
4.029
3.874
3.954
0
+0.00(+0.00%)
May 23, 2008
4.023
4.029
3.874
3.954
116,171,888
-0.17(-4.05%)
May 22, 2008
4.311
4.311
4.052
4.121
185,602,880
-0.37(-8.21%)
May 21, 2008
4.622
4.622
4.467
4.490
75,417,296
-0.12(-2.50%)
May 20, 2008
4.616
4.622
4.530
4.605
75,314,784
-0.01(-0.25%)
May 19, 2008
4.674
4.708
4.605
4.616
62,589,272
-0.05(-1.11%)
May 16, 2008
4.726
4.749
4.622
4.668
71,670,840
-0.03(-0.73%)
May 15, 2008
4.708
4.743
4.662
4.703
74,220,960
+0.02(+0.37%)
May 14, 2008
4.749
4.818
4.668
4.685
62,858,308
-0.05(-1.09%)
May 13, 2008
4.697
4.772
4.691
4.737
66,354,652
+0.05(+0.98%)
May 12, 2008
4.703
4.731
4.674
4.691
49,785,200
+0.03(+0.62%)
May 09, 2008
4.720
4.795
4.633
4.662
71,294,976
-0.06(-1.22%)
May 08, 2008
4.633
4.731
4.547
4.720
84,150,800
+0.14(+3.02%)
May 07, 2008
4.766
4.783
4.553
4.582
102,140,864
-0.18(-3.75%)
May 06, 2008
4.760
4.777
4.714
4.760
65,873,624
-0.03(-0.72%)
May 05, 2008
4.760
4.823
4.697
4.795
66,750,292
+0.03(+0.73%)
May 02, 2008
4.921
4.996
4.691
4.760
131,014,464
-0.12(-2.48%)
May 01, 2008
4.766
4.915
4.731
4.881
109,682,752
+0.13(+2.66%)
Apr 30, 2008
4.726
4.846
4.703
4.754
115,553,296
+0.08(+1.72%)
Apr 29, 2008
4.731
4.823
4.651
4.674
109,549,840
-0.05(-1.10%)
Apr 28, 2008
4.691
4.846
4.662
4.726
296,203,200
+0.41(+9.47%)
Apr 25, 2008
4.720
4.737
4.311
4.317
394,722,944
-0.52(-10.71%)
Apr 24, 2008
4.616
5.059
4.495
4.835
420,036,288
+0.51(+11.85%)
Apr 23, 2008
4.467
4.507
4.236
4.323
145,613,568
-0.08(-1.83%)
Apr 22, 2008
4.432
4.524
4.328
4.403
110,006,856
-0.05(-1.04%)
Apr 21, 2008
4.317
4.472
4.294
4.449
130,871,944
+0.16(+3.76%)
Apr 18, 2008
4.213
4.317
4.208
4.288
165,407,328
+0.11(+2.62%)
Apr 17, 2008
4.110
4.208
4.075
4.179
112,575,280
+0.04(+0.97%)
Apr 16, 2008
4.000
4.150
3.983
4.138
110,232,800
+0.18(+4.51%)
Apr 15, 2008
3.931
3.977
3.839
3.960
77,888,496
+0.06(+1.47%)
Apr 14, 2008
3.851
3.931
3.851
3.902
68,683,744
+0.05(+1.35%)
Apr 11, 2008
3.793
3.902
3.782
3.851
80,622,144
-0.03(-0.74%)
Apr 10, 2008
3.868
3.925
3.799
3.879
82,465,512
+0.01(+0.30%)
Apr 09, 2008
3.995
4.029
3.828
3.868
95,895,120
-0.11(-2.75%)
Apr 08, 2008
3.851
4.041
3.839
3.977
193,014,864
+0.10(+2.67%)
Apr 07, 2008
3.885
3.954
3.799
3.874
121,758,624
+0.14(+3.70%)
Apr 04, 2008
3.701
3.753
3.569
3.736
116,167,512
+0.02(+0.46%)
Apr 03, 2008
3.494
3.718
3.482
3.718
117,671,624
+0.19(+5.38%)
Apr 02, 2008
3.425
3.643
3.413
3.528
113,330,416
+0.09(+2.68%)
Apr 01, 2008
3.321
3.442
3.321
3.436
96,104,136
+0.14(+4.37%)
Mar 31, 2008
3.223
3.315
3.223
3.292
73,479,512
+0.07(+2.33%)
Mar 28, 2008
3.390
3.396
3.212
3.218
68,936,496
-0.18(-5.41%)
Mar 27, 2008
3.413
3.430
3.310
3.402
107,218,296
+0.02(+0.68%)
Mar 26, 2008
3.505
3.505
3.356
3.379
99,582,224
-0.07(-2.17%)
Mar 25, 2008
3.471
3.511
3.373
3.454
98,346,632
+0.02(+0.67%)
Mar 24, 2008
3.275
3.465
3.269
3.430
95,906,352
+0.20(+6.05%)
Mar 21, 2008
3.171
3.298
3.045
3.235
305,462,784
+0.00(+0.00%)
Mar 20, 2008
3.171
3.298
3.045
3.235
305,460,544
+0.10(+3.12%)
Mar 19, 2008
3.102
3.189
3.033
3.137
124,188,344
+0.09(+3.02%)
Mar 18, 2008
3.062
3.120
2.895
3.045
133,434,720
+0.10(+3.52%)
Mar 17, 2008
2.889
3.028
2.849
2.941
121,288,504
-0.10(-3.40%)
Mar 14, 2008
3.137
3.160
3.022
3.045
139,860,048
-0.06(-1.86%)
Mar 13, 2008
3.246
3.246
2.947
3.102
218,092,320
-0.18(-5.44%)
Mar 12, 2008
3.390
3.402
3.258
3.281
104,590,600
-0.12(-3.39%)
Mar 11, 2008
3.304
3.413
3.200
3.396
136,226,560
+0.17(+5.36%)
Mar 10, 2008
3.367
3.454
3.212
3.223
84,474,224
-0.10(-3.11%)
Mar 07, 2008
3.384
3.465
3.292
3.327
76,097,512
-0.09(-2.69%)
Mar 06, 2008
3.500
3.517
3.402
3.419
60,016,404
-0.10(-2.94%)
Mar 05, 2008
3.551
3.586
3.477
3.523
64,955,548
-0.01(-0.16%)
Mar 04, 2008
3.511
3.563
3.465
3.528
67,744,744
-0.03(-0.81%)
Mar 03, 2008
3.695
3.695
3.523
3.557
77,079,008
-0.20(-5.36%)
Feb 29, 2008
3.782
3.810
3.736
3.759
82,412,904
-0.05(-1.36%)
Feb 28, 2008
3.759
3.845
3.753
3.810
73,109,568
+0.01(+0.30%)
Feb 27, 2008
3.736
3.799
3.684
3.799
67,904,336
+0.05(+1.23%)
Feb 26, 2008
3.707
3.770
3.643
3.753
54,149,544
+0.03(+0.93%)
Feb 25, 2008
3.603
3.747
3.546
3.718
57,283,712
+0.12(+3.36%)
Feb 22, 2008
3.592
3.603
3.477
3.597
54,380,148
+0.01(+0.32%)
Feb 21, 2008
3.695
3.707
3.528
3.586
98,089,624
-0.10(-2.81%)
Feb 20, 2008
3.701
3.713
3.655
3.689
42,739,736
-0.04(-1.08%)
Feb 19, 2008
3.741
3.787
3.695
3.730
50,465,080
+0.02(+0.47%)
Feb 18, 2008
3.707
3.724
3.661
3.713
0
+0.00(+0.00%)
Feb 15, 2008
3.707
3.724
3.661
3.713
39,457,808
-0.01(-0.15%)
Feb 14, 2008
3.776
3.793
3.701
3.718
43,275,564
-0.07(-1.82%)
Feb 13, 2008
3.753
3.810
3.730
3.787
50,145,712
+0.07(+1.86%)
Feb 12, 2008
3.661
3.874
3.649
3.718
102,900,520
+0.04(+1.10%)
Feb 11, 2008
3.517
3.747
3.477
3.678
93,376,872
+0.18(+5.10%)
Feb 08, 2008
3.534
3.557
3.459
3.500
57,017,344
-0.05(-1.46%)
Feb 07, 2008
3.603
3.626
3.494
3.551
98,796,600
-0.08(-2.22%)
Feb 06, 2008
3.661
3.695
3.597
3.632
68,389,328
-0.07(-1.87%)
Feb 05, 2008
3.799
3.810
3.655
3.701
62,818,496
-0.14(-3.74%)
Feb 04, 2008
3.943
3.989
3.828
3.845
63,979,072
-0.10(-2.48%)
Feb 01, 2008
3.851
3.972
3.799
3.943
65,808,108
+0.12(+3.16%)
Jan 31, 2008
3.845
3.885
3.787
3.822
83,579,104
-0.06(-1.63%)
Jan 30, 2008
3.839
3.995
3.816
3.885
64,542,660
+0.03(+0.90%)
Jan 29, 2008
3.914
3.914
3.776
3.851
71,712,720
-0.01(-0.15%)
Jan 28, 2008
3.741
3.902
3.689
3.856
81,153,576
+0.07(+1.82%)
Jan 25, 2008
3.632
3.856
3.632
3.787
150,966,448
+0.18(+5.11%)
Jan 24, 2008
3.684
3.684
3.517
3.603
113,863,560
-0.02(-0.63%)
Jan 23, 2008
3.356
3.632
3.304
3.626
128,590,168
+0.21(+6.24%)
Jan 22, 2008
3.183
3.471
3.166
3.413
136,315,152
+0.01(+0.17%)
Jan 21, 2008
3.344
3.454
3.338
3.407
0
+0.00(+0.00%)
Jan 18, 2008
3.344
3.454
3.338
3.407
102,320,640
+0.09(+2.78%)
Jan 17, 2008
3.407
3.407
3.269
3.315
135,305,936
-0.06(-1.71%)
Jan 16, 2008
3.465
3.465
3.344
3.373
112,125,456
-0.06(-1.84%)
Jan 15, 2008
3.523
3.523
3.402
3.436
74,130,880
-0.12(-3.40%)
Jan 14, 2008
3.523
3.574
3.505
3.557
51,623,668
+0.07(+1.98%)
Jan 11, 2008
3.557
3.592
3.482
3.488
58,193,728
-0.11(-3.04%)
Jan 10, 2008
3.454
3.626
3.361
3.597
107,096,560
+0.10(+2.97%)
Jan 09, 2008
3.517
3.534
3.315
3.494
135,107,504
-0.02(-0.49%)
Jan 08, 2008
3.597
3.655
3.505
3.511
83,312,408
-0.03(-0.97%)
Jan 07, 2008
3.574
3.626
3.511
3.546
81,670,856
+0.02(+0.49%)
Jan 04, 2008
3.672
3.672
3.454
3.528
100,362,008
-0.18(-4.96%)
Jan 03, 2008
3.833
3.833
3.689
3.713
81,980,752
-0.09(-2.27%)
Jan 02, 2008
3.874
3.897
3.747
3.799
57,752,156
-0.07(-1.93%)
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.