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
Flowers Foods
(NY:
FLO
)
24.90
-0.10 (-0.40%)
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 (%)
Sep 28, 2012
9.391
9.391
9.248
9.308
1,340,192
-0.09(-0.98%)
Sep 27, 2012
9.401
9.428
9.331
9.401
1,004,836
-0.01(-0.15%)
Sep 26, 2012
9.414
9.456
9.396
9.414
786,384
+0.02(+0.20%)
Sep 25, 2012
9.488
9.530
9.378
9.396
1,327,488
-0.11(-1.12%)
Sep 24, 2012
9.433
9.514
9.401
9.502
601,489
+0.06(+0.64%)
Sep 21, 2012
9.521
9.539
9.442
9.442
2,479,253
-0.06(-0.68%)
Sep 20, 2012
9.636
9.650
9.461
9.507
1,160,189
-0.12(-1.20%)
Sep 19, 2012
9.442
9.640
9.410
9.622
1,738,662
+0.21(+2.20%)
Sep 18, 2012
9.474
9.557
9.331
9.414
1,247,238
-0.06(-0.58%)
Sep 17, 2012
9.484
9.507
9.396
9.470
779,208
-0.02(-0.24%)
Sep 14, 2012
9.479
9.544
9.419
9.493
893,602
+0.01(+0.15%)
Sep 13, 2012
9.368
9.511
9.350
9.479
1,412,552
+0.13(+1.43%)
Sep 12, 2012
9.364
9.414
9.318
9.345
722,371
-0.02(-0.25%)
Sep 11, 2012
9.470
9.511
9.331
9.368
859,125
-0.10(-1.02%)
Sep 10, 2012
9.465
9.548
9.405
9.465
791,860
-0.04(-0.44%)
Sep 07, 2012
9.530
9.562
9.484
9.507
627,492
-0.03(-0.29%)
Sep 06, 2012
9.525
9.562
9.479
9.534
1,335,284
+0.04(+0.39%)
Sep 05, 2012
9.553
9.562
9.424
9.498
1,553,184
-0.03(-0.34%)
Sep 04, 2012
9.557
9.714
9.394
9.530
1,641,627
+0.00(+0.05%)
Aug 31, 2012
9.548
9.553
9.428
9.525
877,186
-0.02(-0.19%)
Aug 30, 2012
9.525
9.557
9.456
9.544
932,377
-0.00(-0.05%)
Aug 29, 2012
9.668
9.682
9.534
9.548
1,035,931
+0.08(+0.88%)
Aug 27, 2012
9.429
9.511
9.401
9.465
1,406,516
+0.04(+0.44%)
Aug 24, 2012
9.250
9.429
9.227
9.424
1,259,522
+0.20(+2.18%)
Aug 23, 2012
9.145
9.268
9.131
9.223
1,117,625
+0.05(+0.55%)
Aug 22, 2012
9.113
9.181
9.067
9.172
893,842
+0.07(+0.75%)
Aug 21, 2012
8.989
9.133
8.962
9.104
1,049,320
+0.13(+1.48%)
Aug 20, 2012
9.117
9.117
8.907
8.971
1,673,754
-0.14(-1.51%)
Aug 17, 2012
9.131
9.209
9.053
9.108
1,049,475
-0.00(-0.05%)
Aug 16, 2012
9.163
9.227
9.085
9.113
2,432,690
-0.06(-0.70%)
Aug 15, 2012
9.127
9.287
9.072
9.177
2,422,209
+0.03(+0.30%)
Aug 14, 2012
9.621
9.621
9.044
9.149
6,008,704
-0.41(-4.26%)
Aug 13, 2012
9.603
9.625
9.502
9.557
1,168,422
-0.07(-0.76%)
Aug 10, 2012
9.598
9.676
9.525
9.630
836,630
-0.02(-0.19%)
Aug 09, 2012
9.726
9.746
9.593
9.648
599,843
-0.10(-1.03%)
Aug 08, 2012
9.754
9.880
9.708
9.749
818,760
-0.01(-0.09%)
Aug 07, 2012
9.790
9.854
9.749
9.758
948,352
-0.01(-0.14%)
Aug 06, 2012
9.781
9.863
9.744
9.772
985,317
+0.02(+0.19%)
Aug 03, 2012
9.790
9.845
9.692
9.754
874,900
+0.02(+0.19%)
Aug 02, 2012
9.680
9.804
9.680
9.735
825,953
+0.01(+0.09%)
Aug 01, 2012
9.781
9.822
9.689
9.726
886,042
-0.05(-0.56%)
Jul 31, 2012
9.786
9.845
9.754
9.781
868,042
-0.06(-0.60%)
Jul 30, 2012
9.822
9.873
9.653
9.841
969,320
+0.01(+0.14%)
Jul 27, 2012
9.758
9.898
9.731
9.827
923,486
+0.09(+0.94%)
Jul 26, 2012
9.699
9.781
9.648
9.735
908,481
+0.11(+1.19%)
Jul 25, 2012
9.557
9.694
9.538
9.621
1,886,680
+0.06(+0.62%)
Jul 24, 2012
9.502
9.758
9.502
9.561
2,967,128
+0.11(+1.11%)
Jul 23, 2012
9.273
9.461
9.154
9.456
1,609,505
+0.08(+0.88%)
Jul 20, 2012
9.470
9.497
9.337
9.374
1,021,564
-0.12(-1.25%)
Jul 19, 2012
9.580
9.644
9.451
9.493
1,054,225
-0.06(-0.62%)
Jul 18, 2012
9.607
9.671
9.424
9.552
2,815,387
-0.06(-0.62%)
Jul 17, 2012
9.891
9.918
9.596
9.612
1,995,673
-0.26(-2.60%)
Jul 16, 2012
10.07
10.11
9.854
9.868
1,189,336
-0.25(-2.44%)
Jul 13, 2012
10.13
10.16
10.06
10.12
1,360,269
-0.02(-0.18%)
Jul 12, 2012
10.30
10.30
10.07
10.13
2,146,963
-0.21(-1.99%)
Jul 11, 2012
10.58
10.60
10.33
10.34
1,637,705
-0.22(-2.04%)
Jul 10, 2012
10.69
10.71
10.55
10.55
1,007,288
-0.11(-1.03%)
Jul 09, 2012
10.87
10.87
10.61
10.66
1,388,510
-0.19(-1.73%)
Jul 06, 2012
10.83
10.90
10.74
10.85
858,780
-0.04(-0.38%)
Jul 05, 2012
10.84
10.93
10.76
10.89
1,453,737
+0.02(+0.17%)
Jul 03, 2012
10.76
11.08
10.75
10.87
979,025
+0.13(+1.24%)
Jul 02, 2012
10.65
10.75
10.61
10.74
945,975
+0.11(+1.03%)
Jun 29, 2012
10.73
10.85
10.60
10.63
994,511
+0.05(+0.48%)
Jun 28, 2012
10.44
10.58
10.44
10.58
1,008,429
+0.09(+0.87%)
Jun 27, 2012
10.42
10.58
10.40
10.49
1,322,762
+0.07(+0.70%)
Jun 26, 2012
10.44
10.46
10.38
10.42
1,278,991
-0.02(-0.18%)
Jun 25, 2012
10.40
10.48
10.34
10.44
1,062,967
+0.03(+0.31%)
Jun 22, 2012
10.46
10.53
10.40
10.40
1,121,839
-0.02(-0.18%)
Jun 21, 2012
10.50
10.58
10.41
10.42
908,050
-0.07(-0.65%)
Jun 20, 2012
10.59
10.60
10.43
10.49
1,320,522
-0.11(-0.99%)
Jun 19, 2012
10.57
10.60
10.47
10.60
732,444
+0.03(+0.30%)
Jun 18, 2012
10.54
10.59
10.46
10.56
1,241,442
+0.02(+0.22%)
Jun 15, 2012
10.53
10.60
10.48
10.54
1,386,030
+0.00(+0.04%)
Jun 14, 2012
10.55
10.63
10.50
10.54
1,711,225
-0.02(-0.17%)
Jun 13, 2012
10.57
10.66
10.52
10.55
1,000,692
+0.00(+0.00%)
Jun 12, 2012
10.57
10.60
10.50
10.55
1,558,766
-0.01(-0.09%)
Jun 11, 2012
10.66
10.74
10.55
10.56
1,258,600
-0.04(-0.39%)
Jun 08, 2012
10.52
10.70
10.51
10.60
1,033,925
+0.06(+0.60%)
Jun 07, 2012
10.60
10.72
10.51
10.54
1,392,653
-0.02(-0.17%)
Jun 06, 2012
10.50
10.57
10.42
10.56
1,534,445
+0.06(+0.61%)
Jun 05, 2012
10.44
10.57
10.40
10.50
2,050,229
+0.02(+0.22%)
Jun 04, 2012
10.39
10.48
10.35
10.47
2,669,265
+0.08(+0.79%)
Jun 01, 2012
9.968
10.42
9.932
10.39
4,156,389
+0.38(+3.81%)
May 31, 2012
9.677
10.30
9.677
10.01
7,798,744
+0.54(+5.71%)
May 30, 2012
9.577
9.655
9.432
9.468
1,454,603
-0.15(-1.56%)
May 29, 2012
9.545
9.641
9.418
9.618
1,910,258
+0.11(+1.20%)
May 25, 2012
9.468
9.600
9.445
9.505
1,570,818
-0.04(-0.38%)
May 24, 2012
8.936
9.545
8.936
9.541
4,908,457
+0.64(+7.15%)
May 23, 2012
8.932
9.032
8.850
8.905
2,699,207
-0.06(-0.71%)
May 22, 2012
8.941
9.050
8.918
8.968
1,113,741
+0.05(+0.56%)
May 21, 2012
8.945
8.950
8.818
8.918
977,244
+0.00(+0.00%)
May 18, 2012
9.118
9.118
8.918
8.918
1,107,751
-0.20(-2.24%)
May 17, 2012
9.232
9.305
9.123
9.123
676,366
-0.12(-1.33%)
May 16, 2012
9.091
9.245
9.064
9.245
1,292,381
+0.16(+1.75%)
May 15, 2012
9.086
9.118
9.041
9.086
909,108
-0.00(-0.05%)
May 14, 2012
9.000
9.159
8.927
9.091
915,486
+0.03(+0.30%)
May 11, 2012
9.045
9.123
9.041
9.064
894,766
-0.04(-0.45%)
May 10, 2012
9.073
9.132
9.027
9.105
726,803
+0.08(+0.91%)
May 09, 2012
9.009
9.086
8.945
9.023
817,221
-0.04(-0.40%)
May 08, 2012
8.977
9.064
8.955
9.059
927,232
+0.03(+0.35%)
May 07, 2012
9.000
9.059
8.973
9.027
635,175
+0.02(+0.20%)
May 04, 2012
8.991
9.064
8.864
9.009
1,500,455
+0.01(+0.10%)
May 03, 2012
9.327
9.355
8.991
9.000
2,709,844
-0.33(-3.56%)
May 02, 2012
9.332
9.377
9.286
9.332
1,181,092
-0.06(-0.63%)
May 01, 2012
9.568
9.768
9.373
9.391
2,612,492
-0.36(-3.68%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+2.18%)
Apr 02, 2012
9.250
9.430
9.227
9.382
2,043,660
+0.12(+1.33%)
Mar 30, 2012
9.318
9.345
9.259
9.259
1,332,151
+0.00(+0.05%)
Mar 29, 2012
9.155
9.309
9.145
9.255
2,629,577
+0.08(+0.89%)
Mar 28, 2012
9.282
9.282
9.132
9.173
3,078,998
-0.10(-1.08%)
Mar 27, 2012
9.273
9.359
9.268
9.273
2,008,587
-0.02(-0.20%)
Mar 26, 2012
9.241
9.318
9.214
9.291
1,125,184
+0.12(+1.29%)
Mar 23, 2012
9.205
9.209
9.155
9.173
853,840
-0.01(-0.10%)
Mar 22, 2012
9.173
9.236
9.136
9.182
895,851
-0.05(-0.54%)
Mar 21, 2012
9.195
9.259
9.118
9.232
859,760
+0.03(+0.35%)
Mar 20, 2012
9.100
9.232
9.100
9.200
871,321
+0.09(+1.00%)
Mar 19, 2012
9.155
9.155
9.055
9.109
871,444
-0.05(-0.55%)
Mar 16, 2012
9.100
9.186
9.095
9.159
1,293,866
+0.03(+0.35%)
Mar 15, 2012
8.982
9.136
8.959
9.127
947,551
+0.15(+1.62%)
Mar 14, 2012
9.032
9.041
8.932
8.982
1,176,780
-0.04(-0.40%)
Mar 13, 2012
9.027
9.077
8.964
9.018
1,258,853
+0.00(+0.00%)
Mar 12, 2012
8.909
9.027
8.905
9.018
1,019,641
+0.10(+1.12%)
Mar 09, 2012
8.818
8.936
8.777
8.918
738,025
+0.10(+1.13%)
Mar 08, 2012
8.927
8.936
8.805
8.818
1,154,371
-0.05(-0.61%)
Mar 07, 2012
8.814
8.909
8.714
8.873
1,369,366
+0.05(+0.57%)
Mar 06, 2012
8.877
8.922
8.793
8.823
1,874,872
-0.10(-1.11%)
Mar 05, 2012
8.782
8.940
8.764
8.922
1,847,175
+0.14(+1.59%)
Mar 02, 2012
8.827
8.827
8.696
8.782
1,925,688
-0.05(-0.61%)
Mar 01, 2012
8.638
8.872
8.615
8.836
2,699,526
+0.20(+2.35%)
Feb 29, 2012
8.733
8.751
8.615
8.633
1,570,061
-0.08(-0.88%)
Feb 28, 2012
8.751
8.796
8.687
8.710
1,224,271
-0.05(-0.62%)
Feb 27, 2012
8.746
8.800
8.683
8.764
939,399
-0.02(-0.21%)
Feb 24, 2012
8.809
8.809
8.696
8.782
727,414
-0.00(-0.05%)
Feb 23, 2012
8.683
8.823
8.665
8.787
1,435,127
+0.12(+1.41%)
Feb 22, 2012
8.647
8.674
8.575
8.665
903,827
+0.00(+0.05%)
Feb 21, 2012
8.552
8.723
8.548
8.660
1,315,724
+0.11(+1.27%)
Feb 17, 2012
8.624
8.624
8.534
8.552
1,415,405
-0.04(-0.42%)
Feb 16, 2012
8.507
8.606
8.475
8.588
995,744
+0.06(+0.74%)
Feb 15, 2012
8.511
8.566
8.453
8.525
1,109,239
+0.06(+0.69%)
Feb 14, 2012
8.453
8.471
8.390
8.466
1,105,295
-0.01(-0.11%)
Feb 13, 2012
8.557
8.566
8.430
8.475
2,081,816
-0.05(-0.58%)
Feb 10, 2012
8.557
8.669
8.345
8.525
3,999,182
-0.32(-3.57%)
Feb 09, 2012
8.696
8.841
8.669
8.841
1,494,060
+0.14(+1.66%)
Feb 08, 2012
8.733
8.764
8.638
8.696
1,418,684
-0.04(-0.46%)
Feb 07, 2012
8.782
8.805
8.733
8.737
1,307,288
-0.04(-0.41%)
Feb 06, 2012
8.719
8.836
8.701
8.773
952,074
+0.02(+0.21%)
Feb 03, 2012
8.809
8.818
8.728
8.755
1,404,608
+0.01(+0.15%)
Feb 02, 2012
8.778
8.800
8.728
8.742
1,023,162
-0.02(-0.21%)
Feb 01, 2012
8.742
8.800
8.723
8.760
1,224,322
+0.03(+0.36%)
Jan 31, 2012
8.854
8.854
8.701
8.728
1,097,086
-0.09(-1.02%)
Jan 30, 2012
8.917
8.926
8.782
8.818
1,103,925
-0.13(-1.41%)
Jan 27, 2012
9.021
9.021
8.899
8.945
790,576
-0.09(-1.05%)
Jan 26, 2012
8.958
9.080
8.922
9.039
1,940,085
+0.09(+1.01%)
Jan 25, 2012
8.935
9.026
8.913
8.949
1,182,844
+0.01(+0.15%)
Jan 24, 2012
8.963
8.985
8.917
8.935
1,357,406
-0.03(-0.30%)
Jan 23, 2012
8.999
9.053
8.945
8.963
1,066,968
-0.05(-0.55%)
Jan 20, 2012
9.116
9.125
8.985
9.012
1,269,254
-0.13(-1.43%)
Jan 19, 2012
9.044
9.193
9.021
9.143
1,429,248
+0.12(+1.30%)
Jan 18, 2012
9.008
9.048
8.990
9.026
1,022,233
-0.00(-0.05%)
Jan 17, 2012
8.692
9.080
8.683
9.030
2,941,616
+0.39(+4.54%)
Jan 13, 2012
8.642
8.701
8.593
8.638
1,338,870
-0.03(-0.36%)
Jan 12, 2012
8.593
8.705
8.579
8.669
1,969,691
+0.11(+1.26%)
Jan 11, 2012
8.462
8.584
8.426
8.561
1,544,989
+0.10(+1.23%)
Jan 10, 2012
8.390
8.534
8.356
8.457
1,656,786
+0.14(+1.63%)
Jan 09, 2012
8.403
8.417
8.295
8.322
1,571,963
-0.05(-0.65%)
Jan 06, 2012
8.448
8.502
8.372
8.376
2,204,880
-0.05(-0.64%)
Jan 05, 2012
8.430
8.475
8.349
8.430
3,116,380
-0.03(-0.37%)
Jan 04, 2012
8.435
8.516
8.349
8.462
3,917,780
-0.10(-1.16%)
Dec 30, 2011
8.548
8.615
8.548
8.561
890,297
+0.01(+0.11%)
Dec 29, 2011
8.561
8.593
8.530
8.552
1,030,371
+0.02(+0.21%)
Dec 28, 2011
8.638
8.638
8.530
8.534
773,946
-0.09(-0.99%)
Dec 27, 2011
8.597
8.669
8.597
8.620
758,254
+0.03(+0.32%)
Dec 23, 2011
8.557
8.620
8.543
8.593
971,002
+0.01(+0.11%)
Dec 21, 2011
8.516
8.629
8.484
8.584
1,041,991
+0.07(+0.79%)
Dec 20, 2011
8.539
8.566
8.507
8.516
1,088,703
+0.07(+0.80%)
Dec 19, 2011
8.584
8.624
8.426
8.448
1,281,409
-0.09(-1.11%)
Dec 16, 2011
8.566
8.638
8.498
8.543
2,930,416
-0.03(-0.32%)
Dec 15, 2011
8.552
8.624
8.525
8.570
1,132,852
+0.05(+0.58%)
Dec 14, 2011
8.570
8.611
8.516
8.521
733,863
-0.06(-0.68%)
Dec 13, 2011
8.669
8.800
8.557
8.579
966,748
-0.04(-0.42%)
Dec 12, 2011
8.782
8.791
8.570
8.615
1,076,851
-0.19(-2.20%)
Dec 09, 2011
8.656
8.832
8.656
8.809
1,022,180
+0.16(+1.82%)
Dec 08, 2011
8.773
8.814
8.620
8.651
1,400,875
-0.14(-1.64%)
Dec 07, 2011
8.836
8.850
8.726
8.796
1,127,348
-0.04(-0.46%)
Dec 06, 2011
8.805
8.877
8.751
8.836
854,993
+0.03(+0.36%)
Dec 05, 2011
8.854
8.917
8.778
8.805
1,285,928
+0.01(+0.10%)
Dec 02, 2011
8.922
8.931
8.791
8.796
888,867
-0.06(-0.71%)
Dec 01, 2011
8.881
8.954
8.850
8.859
828,895
-0.06(-0.66%)
Nov 30, 2011
8.859
8.967
8.827
8.917
1,453,819
+0.18(+2.12%)
Nov 29, 2011
8.795
8.822
8.728
8.733
1,071,068
-0.07(-0.76%)
Nov 28, 2011
8.795
8.898
8.755
8.800
848,316
+0.17(+1.92%)
Nov 25, 2011
8.661
8.719
8.634
8.634
323,292
-0.04(-0.46%)
Nov 23, 2011
8.804
8.818
8.621
8.674
676,031
-0.16(-1.77%)
Nov 22, 2011
8.938
8.938
8.755
8.831
1,207,784
-0.10(-1.15%)
Nov 21, 2011
8.956
8.956
8.818
8.934
1,423,633
-0.09(-0.94%)
Nov 18, 2011
9.001
9.144
8.952
9.019
892,856
+0.01(+0.15%)
Nov 17, 2011
9.073
9.117
8.952
9.006
1,390,214
-0.11(-1.18%)
Nov 16, 2011
9.283
9.283
9.108
9.113
1,452,197
-0.21(-2.21%)
Nov 15, 2011
9.216
9.368
9.144
9.319
2,192,970
+0.06(+0.63%)
Nov 14, 2011
9.153
9.261
9.091
9.261
2,723,702
+0.06(+0.63%)
Nov 11, 2011
9.220
9.368
9.171
9.202
1,497,327
+0.00(+0.05%)
Nov 10, 2011
9.126
9.270
9.014
9.198
1,704,065
+0.06(+0.64%)
Nov 09, 2011
9.296
9.355
9.077
9.140
1,783,774
-0.27(-2.90%)
Nov 08, 2011
9.368
9.442
9.214
9.413
1,478,578
+0.08(+0.86%)
Nov 07, 2011
9.234
9.373
9.194
9.332
1,187,243
+0.08(+0.87%)
Nov 04, 2011
9.144
9.274
9.135
9.252
1,172,091
+0.09(+0.93%)
Nov 03, 2011
9.073
9.261
9.037
9.167
923,621
+0.12(+1.34%)
Nov 02, 2011
9.041
9.113
8.983
9.046
1,608,116
+0.06(+0.65%)
Nov 01, 2011
8.876
9.055
8.840
8.988
1,927,170
-0.05(-0.54%)
Oct 31, 2011
8.724
9.247
8.683
9.037
3,183,050
+0.25(+2.85%)
Oct 28, 2011
8.970
8.970
8.768
8.786
1,401,447
-0.15(-1.70%)
Oct 27, 2011
8.903
8.997
8.858
8.938
1,144,166
+0.15(+1.68%)
Oct 26, 2011
8.831
8.894
8.706
8.791
1,255,631
-0.02(-0.20%)
Oct 25, 2011
8.952
8.963
8.786
8.809
1,161,919
-0.13(-1.40%)
Oct 24, 2011
8.858
8.974
8.786
8.934
1,826,777
+0.09(+1.06%)
Oct 21, 2011
8.773
8.880
8.764
8.840
913,051
+0.13(+1.49%)
Oct 20, 2011
8.764
8.806
8.625
8.710
1,100,067
-0.02(-0.21%)
Oct 19, 2011
8.795
8.876
8.719
8.728
868,689
-0.05(-0.61%)
Oct 18, 2011
8.733
8.849
8.692
8.782
1,060,578
+0.08(+0.93%)
Oct 17, 2011
8.813
8.898
8.679
8.701
1,587,186
-0.15(-1.72%)
Oct 14, 2011
8.970
8.979
8.826
8.853
1,068,784
-0.02(-0.25%)
Oct 13, 2011
8.759
8.898
8.750
8.876
1,194,783
+0.09(+1.02%)
Oct 12, 2011
8.862
8.912
8.777
8.786
1,498,782
-0.06(-0.66%)
Oct 11, 2011
8.853
8.894
8.782
8.844
1,196,627
-0.04(-0.40%)
Oct 10, 2011
8.844
8.885
8.764
8.880
919,114
+0.15(+1.69%)
Oct 07, 2011
8.853
8.921
8.715
8.733
1,608,540
-0.11(-1.27%)
Oct 06, 2011
8.634
8.853
8.634
8.844
1,861,040
+0.16(+1.80%)
Oct 05, 2011
8.585
8.733
8.464
8.688
1,336,761
+0.10(+1.20%)
Oct 04, 2011
8.388
8.594
8.200
8.585
1,871,496
+0.16(+1.91%)
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.