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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2008
3.639
3.748
3.547
3.606
637,245
+0.00(+0.09%)
Jul 30, 2008
3.995
4.051
3.541
3.603
1,068,855
-0.30(-7.59%)
Jul 29, 2008
3.899
3.925
3.685
3.899
770,419
+0.17(+4.50%)
Jul 28, 2008
3.517
3.902
3.517
3.731
747,878
+0.18(+5.10%)
Jul 25, 2008
3.402
3.837
3.402
3.550
1,030,486
+0.14(+4.05%)
Jul 24, 2008
3.603
3.685
3.353
3.412
680,589
-0.12(-3.45%)
Jul 23, 2008
3.636
4.110
3.491
3.534
1,640,179
-0.11(-2.98%)
Jul 22, 2008
3.323
3.662
3.208
3.643
658,245
+0.34(+10.15%)
Jul 21, 2008
3.123
3.430
3.123
3.307
754,172
+0.25(+8.30%)
Jul 18, 2008
3.208
3.517
2.975
3.054
1,362,117
+0.09(+3.00%)
Jul 17, 2008
2.836
3.034
2.797
2.965
710,372
+0.13(+4.52%)
Jul 16, 2008
2.734
2.942
2.724
2.836
515,176
+0.09(+3.11%)
Jul 15, 2008
2.669
2.945
2.636
2.751
792,726
+0.06(+2.20%)
Jul 14, 2008
2.830
2.945
2.675
2.692
509,906
-0.09(-3.08%)
Jul 11, 2008
2.678
2.863
2.619
2.777
972,560
-0.00(-0.12%)
Jul 10, 2008
3.083
3.083
2.701
2.780
661,202
-0.08(-2.76%)
Jul 09, 2008
3.123
3.136
2.797
2.859
549,469
-0.28(-8.81%)
Jul 08, 2008
2.695
3.172
2.688
3.136
909,432
+0.42(+15.38%)
Jul 07, 2008
2.632
2.780
2.622
2.718
848,737
+0.10(+3.90%)
Jul 04, 2008
2.797
2.840
2.583
2.616
953,389
+0.00(+0.00%)
Jul 03, 2008
2.797
2.840
2.583
2.616
953,389
-0.17(-6.14%)
Jul 02, 2008
2.971
3.040
2.761
2.787
1,015,226
-0.18(-6.10%)
Jul 01, 2008
2.961
3.054
2.873
2.968
872,524
+0.02(+0.56%)
Jun 30, 2008
3.261
3.261
2.866
2.952
2,281,296
-0.27(-8.28%)
Jun 27, 2008
3.162
3.274
3.129
3.218
2,851,757
+0.06(+1.77%)
Jun 26, 2008
3.234
3.254
3.136
3.162
786,429
-0.05(-1.54%)
Jun 25, 2008
3.241
3.274
3.142
3.211
1,835,396
+0.02(+0.72%)
Jun 24, 2008
3.290
3.327
3.175
3.188
1,884,384
-0.13(-3.77%)
Jun 23, 2008
3.406
3.619
3.277
3.313
1,073,790
-0.08(-2.23%)
Jun 20, 2008
3.494
3.508
3.360
3.389
1,086,998
-0.12(-3.38%)
Jun 19, 2008
3.666
3.777
3.422
3.508
1,937,252
-0.14(-3.96%)
Jun 18, 2008
3.949
3.955
3.603
3.652
1,565,726
-0.30(-7.58%)
Jun 17, 2008
3.998
4.087
3.949
3.952
732,567
-0.01(-0.25%)
Jun 16, 2008
3.919
4.014
3.833
3.962
623,502
+0.07(+1.86%)
Jun 13, 2008
4.018
4.409
3.820
3.889
1,558,946
-0.05(-1.17%)
Jun 12, 2008
3.649
3.952
3.517
3.935
3,619,739
+0.33(+9.22%)
Jun 11, 2008
4.169
4.195
3.504
3.603
4,178,609
-0.59(-13.98%)
Jun 10, 2008
4.310
4.475
4.182
4.189
2,339,951
-0.25(-5.70%)
Jun 09, 2008
4.584
4.590
4.442
4.442
1,132,585
-0.07(-1.53%)
Jun 06, 2008
4.607
4.620
4.508
4.511
557,866
-0.09(-1.86%)
Jun 05, 2008
4.557
4.607
4.524
4.597
536,234
+0.05(+1.09%)
Jun 04, 2008
4.590
4.633
4.521
4.547
539,088
-0.02(-0.43%)
Jun 03, 2008
4.646
4.656
4.524
4.567
1,170,282
-0.02(-0.50%)
Jun 02, 2008
4.663
4.689
4.590
4.590
828,333
-0.03(-0.71%)
May 30, 2008
4.600
4.761
4.590
4.623
1,120,298
-0.01(-0.21%)
May 29, 2008
4.610
4.692
4.610
4.633
760,688
-0.01(-0.14%)
May 28, 2008
4.695
4.738
4.577
4.639
1,557,423
-0.07(-1.40%)
May 27, 2008
4.820
4.919
4.574
4.705
1,012,792
-0.08(-1.72%)
May 26, 2008
4.771
4.847
4.768
4.788
0
+0.00(+0.00%)
May 23, 2008
4.771
4.847
4.768
4.788
1,144,340
+0.02(+0.34%)
May 22, 2008
4.949
4.998
4.748
4.771
2,081,908
-0.21(-4.16%)
May 21, 2008
5.100
5.117
4.896
4.978
950,751
-0.11(-2.20%)
May 20, 2008
5.048
5.162
5.048
5.090
443,863
-0.01(-0.19%)
May 19, 2008
5.100
5.298
5.077
5.100
1,144,720
-0.07(-1.27%)
May 16, 2008
5.284
5.298
5.126
5.166
674,888
-0.09(-1.75%)
May 15, 2008
5.265
5.284
5.166
5.258
366,742
-0.01(-0.12%)
May 14, 2008
5.462
5.462
5.232
5.265
1,009,519
-0.16(-2.97%)
May 13, 2008
5.525
5.525
5.298
5.426
1,422,262
-0.26(-4.52%)
May 12, 2008
5.590
5.689
5.469
5.683
1,112,363
+0.19(+3.48%)
May 09, 2008
5.429
5.554
5.396
5.492
512,334
+0.12(+2.14%)
May 08, 2008
5.446
5.564
5.357
5.377
683,744
-0.04(-0.79%)
May 07, 2008
5.488
5.564
5.419
5.419
703,182
-0.09(-1.67%)
May 06, 2008
5.528
5.607
5.485
5.511
950,062
-0.07(-1.18%)
May 05, 2008
5.679
5.683
5.511
5.577
572,141
-0.08(-1.34%)
May 02, 2008
5.916
5.916
5.429
5.653
1,231,712
-0.11(-1.83%)
May 01, 2008
5.725
5.850
5.715
5.758
389,150
+0.08(+1.33%)
Apr 30, 2008
5.913
5.913
5.627
5.683
344,231
+0.01(+0.17%)
Apr 29, 2008
5.745
5.893
5.623
5.673
300,106
-0.13(-2.27%)
Apr 28, 2008
5.676
5.880
5.676
5.804
487,584
+0.13(+2.20%)
Apr 25, 2008
5.758
5.762
5.643
5.679
288,257
-0.05(-0.80%)
Apr 24, 2008
5.653
5.758
5.551
5.725
231,580
+0.13(+2.23%)
Apr 23, 2008
5.511
5.732
5.505
5.600
223,071
+0.10(+1.73%)
Apr 22, 2008
5.640
5.686
5.449
5.505
427,652
-0.13(-2.22%)
Apr 21, 2008
5.646
5.692
5.594
5.630
378,461
-0.05(-0.81%)
Apr 18, 2008
5.725
5.755
5.643
5.676
239,069
+0.05(+0.82%)
Apr 17, 2008
5.656
5.765
5.525
5.630
398,237
-0.04(-0.70%)
Apr 16, 2008
5.492
5.687
5.472
5.669
384,366
+0.25(+4.61%)
Apr 15, 2008
5.363
5.505
5.281
5.419
477,980
+0.18(+3.39%)
Apr 14, 2008
5.215
5.386
5.215
5.242
438,560
+0.04(+0.70%)
Apr 11, 2008
5.590
5.590
5.186
5.205
561,832
-0.38(-6.89%)
Apr 10, 2008
5.498
5.775
5.446
5.590
553,216
+0.12(+2.16%)
Apr 09, 2008
5.873
5.956
5.446
5.472
578,924
-0.37(-6.36%)
Apr 08, 2008
5.643
5.873
5.643
5.844
407,241
+0.07(+1.20%)
Apr 07, 2008
5.511
5.982
5.429
5.775
1,556,773
+0.36(+6.69%)
Apr 04, 2008
5.406
5.429
5.255
5.413
402,734
+0.11(+2.05%)
Apr 03, 2008
5.347
5.390
5.140
5.304
530,891
-0.11(-1.95%)
Apr 02, 2008
5.159
5.429
5.087
5.409
416,246
+0.22(+4.18%)
Apr 01, 2008
5.100
5.192
5.034
5.192
514,297
+0.23(+4.64%)
Mar 31, 2008
4.985
5.120
4.952
4.962
527,287
+0.00(+0.07%)
Mar 28, 2008
5.097
5.153
4.913
4.959
326,696
-0.16(-3.15%)
Mar 27, 2008
5.120
5.261
5.100
5.120
206,416
-0.05(-0.89%)
Mar 26, 2008
5.330
5.330
5.123
5.166
564,212
-0.20(-3.74%)
Mar 25, 2008
5.495
5.511
5.294
5.367
917,965
-0.11(-1.92%)
Mar 24, 2008
5.577
5.669
5.377
5.472
928,259
-0.04(-0.78%)
Mar 21, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.00(+0.00%)
Mar 20, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.38(+7.44%)
Mar 19, 2008
5.018
5.258
5.018
5.133
740,542
+0.11(+2.23%)
Mar 18, 2008
4.807
5.021
4.807
5.021
1,002,845
+0.34(+7.24%)
Mar 17, 2008
4.807
5.018
4.682
4.682
894,260
-0.26(-5.32%)
Mar 14, 2008
4.952
5.015
4.771
4.946
748,838
+0.04(+0.74%)
Mar 13, 2008
4.886
4.998
4.742
4.909
571,530
-0.06(-1.19%)
Mar 12, 2008
4.791
5.117
4.791
4.969
695,046
+0.21(+4.43%)
Mar 11, 2008
4.771
4.913
4.682
4.758
815,547
+0.14(+3.06%)
Mar 10, 2008
4.541
4.778
4.531
4.616
725,437
+0.08(+1.81%)
Mar 07, 2008
4.557
4.919
4.524
4.534
1,159,074
-0.07(-1.50%)
Mar 06, 2008
4.689
4.873
4.488
4.603
3,659,476
-0.33(-6.67%)
Mar 05, 2008
4.919
5.077
4.801
4.932
1,903,612
-0.07(-1.32%)
Mar 04, 2008
5.215
5.215
4.883
4.998
1,432,555
-0.24(-4.59%)
Mar 03, 2008
5.265
5.298
5.202
5.238
1,538,857
-0.05(-1.00%)
Feb 29, 2008
5.265
5.330
5.263
5.291
609,565
+0.02(+0.44%)
Feb 28, 2008
5.495
5.495
5.265
5.268
462,022
-0.23(-4.13%)
Feb 27, 2008
5.423
5.650
5.423
5.495
473,154
+0.00(+0.00%)
Feb 26, 2008
5.459
5.650
5.330
5.495
975,596
+0.15(+2.77%)
Feb 25, 2008
5.327
5.396
5.235
5.347
741,697
+0.06(+1.06%)
Feb 22, 2008
5.252
5.291
5.169
5.291
1,139,244
+0.04(+0.69%)
Feb 21, 2008
5.367
5.367
5.202
5.255
1,083,142
-0.01(-0.19%)
Feb 20, 2008
5.215
5.275
5.024
5.265
1,506,214
+0.07(+1.27%)
Feb 19, 2008
5.258
5.370
5.166
5.199
1,178,752
-0.03(-0.63%)
Feb 18, 2008
5.159
5.304
5.123
5.232
0
+0.00(+0.00%)
Feb 15, 2008
5.159
5.304
5.123
5.232
1,274,041
+0.05(+0.89%)
Feb 14, 2008
5.429
5.429
5.123
5.186
1,443,222
-0.24(-4.48%)
Feb 13, 2008
5.423
5.630
5.347
5.429
1,379,182
-0.31(-5.39%)
Feb 12, 2008
5.676
5.847
5.600
5.739
1,338,266
+0.16(+2.89%)
Feb 11, 2008
5.712
5.821
5.521
5.577
1,659,167
-0.12(-2.08%)
Feb 08, 2008
5.890
6.064
5.607
5.696
1,766,645
-0.17(-2.97%)
Feb 07, 2008
5.771
5.896
5.663
5.870
1,219,093
+0.10(+1.71%)
Feb 06, 2008
5.982
6.081
5.771
5.771
1,203,922
-0.15(-2.56%)
Feb 05, 2008
6.008
6.170
5.906
5.923
1,389,965
-0.23(-3.69%)
Feb 04, 2008
6.173
6.186
5.969
6.150
1,131,129
+0.03(+0.48%)
Feb 01, 2008
5.873
6.179
5.873
6.120
1,311,814
+0.30(+5.20%)
Jan 31, 2008
5.676
5.910
5.594
5.817
1,779,252
+0.12(+2.02%)
Jan 30, 2008
5.748
5.979
5.676
5.702
1,758,078
-0.00(-0.06%)
Jan 29, 2008
5.923
6.058
5.702
5.706
2,315,127
-0.20(-3.40%)
Jan 28, 2008
5.748
6.110
5.660
5.906
2,071,214
+0.26(+4.54%)
Jan 25, 2008
5.581
5.794
5.551
5.650
883,517
+0.12(+2.20%)
Jan 24, 2008
5.561
5.755
5.370
5.528
720,562
+0.00(+0.00%)
Jan 23, 2008
4.758
5.541
4.758
5.528
1,257,313
+0.59(+12.00%)
Jan 22, 2008
4.653
5.472
4.653
4.936
1,130,816
-0.01(-0.20%)
Jan 21, 2008
5.166
5.265
4.804
4.946
0
+0.00(+0.00%)
Jan 18, 2008
5.166
5.265
4.804
4.946
1,117,532
-0.19(-3.65%)
Jan 17, 2008
5.294
5.446
5.107
5.133
924,876
-0.15(-2.92%)
Jan 16, 2008
5.212
5.403
5.140
5.288
1,045,320
+0.04(+0.82%)
Jan 15, 2008
5.235
5.291
5.110
5.245
639,470
-0.00(-0.06%)
Jan 14, 2008
5.038
5.275
4.995
5.248
1,222,443
+0.27(+5.42%)
Jan 11, 2008
4.903
5.100
4.811
4.978
1,203,445
+0.05(+0.93%)
Jan 10, 2008
4.742
5.090
4.620
4.932
2,287,350
+0.13(+2.74%)
Jan 09, 2008
4.857
5.005
4.429
4.801
1,849,659
-0.06(-1.15%)
Jan 08, 2008
5.205
5.215
4.850
4.857
1,599,929
-0.31(-6.05%)
Jan 07, 2008
5.268
5.337
5.103
5.169
2,621,082
-0.12(-2.18%)
Jan 04, 2008
5.248
5.370
5.248
5.284
1,447,240
-0.04(-0.80%)
Jan 03, 2008
5.377
5.505
5.327
5.327
1,488,946
-0.02(-0.37%)
Jan 02, 2008
5.337
5.475
5.278
5.347
954,070
+0.05(+0.87%)
Jan 01, 2008
5.393
5.393
5.265
5.301
1,405,954
+0.00(+0.00%)
Dec 31, 2007
5.393
5.393
5.265
5.301
1,405,954
-0.11(-2.01%)
Dec 28, 2007
5.676
5.692
5.380
5.409
885,143
-0.14(-2.61%)
Dec 27, 2007
5.814
5.864
5.495
5.554
1,037,898
-0.33(-5.65%)
Dec 26, 2007
5.827
5.969
5.692
5.887
728,476
-0.03(-0.45%)
Dec 24, 2007
5.679
5.923
5.674
5.913
285,677
+0.26(+4.54%)
Dec 21, 2007
5.673
5.673
5.472
5.656
1,410,151
+0.08(+1.42%)
Dec 20, 2007
5.620
5.620
5.423
5.577
1,253,281
+0.00(+0.06%)
Dec 19, 2007
5.594
5.594
5.479
5.574
462,566
-0.02(-0.35%)
Dec 18, 2007
5.495
5.604
5.429
5.594
642,469
+0.18(+3.28%)
Dec 17, 2007
5.752
5.752
5.403
5.416
858,551
-0.28(-4.97%)
Dec 14, 2007
5.877
5.939
5.663
5.699
417,271
-0.21(-3.56%)
Dec 13, 2007
5.864
5.923
5.676
5.910
643,077
-0.02(-0.28%)
Dec 12, 2007
5.962
6.120
5.775
5.926
1,387,965
-0.03(-0.44%)
Dec 11, 2007
6.272
6.272
5.903
5.952
837,383
-0.21(-3.47%)
Dec 10, 2007
5.952
6.318
5.873
6.166
886,511
+0.32(+5.52%)
Dec 07, 2007
5.860
5.959
5.841
5.844
745,501
-0.01(-0.11%)
Dec 06, 2007
5.706
5.936
5.630
5.850
1,019,928
+0.16(+2.89%)
Dec 05, 2007
5.633
5.758
5.567
5.686
643,381
+0.13(+2.25%)
Dec 04, 2007
5.666
5.758
5.561
5.561
727,261
-0.14(-2.42%)
Dec 03, 2007
5.610
5.834
5.610
5.699
726,349
+0.07(+1.29%)
Nov 30, 2007
5.794
5.814
5.597
5.627
669,821
-0.03(-0.58%)
Nov 29, 2007
5.479
5.660
5.413
5.660
700,127
+0.17(+3.18%)
Nov 28, 2007
5.502
5.640
5.373
5.485
1,909,268
+0.14(+2.58%)
Nov 27, 2007
5.564
5.660
5.271
5.347
1,036,369
-0.19(-3.39%)
Nov 26, 2007
5.729
5.758
5.465
5.535
622,755
-0.10(-1.81%)
Nov 23, 2007
5.436
5.683
5.390
5.636
367,778
+0.25(+4.71%)
Nov 21, 2007
5.456
5.505
5.324
5.383
772,847
-0.18(-3.31%)
Nov 20, 2007
5.775
5.794
5.462
5.567
643,381
-0.13(-2.37%)
Nov 19, 2007
5.768
5.781
5.597
5.702
647,028
-0.06(-1.08%)
Nov 16, 2007
5.808
5.903
5.594
5.765
798,072
-0.05(-0.79%)
Nov 15, 2007
5.827
5.969
5.775
5.811
1,063,995
-0.08(-1.40%)
Nov 14, 2007
6.100
6.130
5.801
5.893
1,322,928
-0.22(-3.61%)
Nov 13, 2007
6.120
6.160
5.791
6.114
1,306,821
-0.02(-0.38%)
Nov 12, 2007
5.943
6.265
5.943
6.137
1,417,445
+0.27(+4.60%)
Nov 09, 2007
5.709
6.064
5.561
5.867
2,413,060
+0.35(+6.38%)
Nov 08, 2007
5.571
5.623
5.347
5.515
1,683,021
+0.08(+1.51%)
Nov 07, 2007
5.841
5.841
5.433
5.433
1,071,213
-0.44(-7.51%)
Nov 06, 2007
5.495
6.041
5.436
5.873
1,417,445
+0.49(+9.04%)
Nov 05, 2007
5.377
5.571
5.330
5.386
1,661,714
-0.07(-1.27%)
Nov 02, 2007
6.021
6.038
5.442
5.456
2,018,582
-0.50(-8.45%)
Nov 01, 2007
6.127
6.163
5.923
5.959
1,039,682
-0.25(-4.08%)
Oct 31, 2007
6.041
6.212
5.952
6.212
774,671
+0.20(+3.40%)
Oct 30, 2007
6.170
6.179
5.975
6.008
672,253
-0.16(-2.61%)
Oct 29, 2007
6.189
6.311
6.087
6.170
1,009,595
+0.01(+0.11%)
Oct 26, 2007
6.186
6.268
6.087
6.163
741,241
+0.11(+1.85%)
Oct 25, 2007
6.038
6.150
5.939
6.051
1,151,522
+0.05(+0.82%)
Oct 24, 2007
6.114
6.153
5.923
6.002
623,019
-0.11(-1.72%)
Oct 23, 2007
6.219
6.314
6.045
6.107
631,832
-0.06(-1.01%)
Oct 22, 2007
5.913
6.232
5.860
6.170
486,866
+0.23(+3.82%)
Oct 19, 2007
5.956
6.021
5.883
5.943
1,363,348
-0.02(-0.39%)
Oct 18, 2007
6.028
6.031
5.923
5.966
878,305
-0.13(-2.21%)
Oct 17, 2007
6.137
6.255
5.956
6.100
471,671
+0.01(+0.22%)
Oct 16, 2007
6.110
6.189
5.923
6.087
919,333
-0.04(-0.59%)
Oct 15, 2007
6.298
6.344
6.087
6.123
859,462
-0.15(-2.46%)
Oct 12, 2007
6.502
6.546
6.212
6.278
978,292
-0.22(-3.44%)
Oct 11, 2007
6.614
6.703
6.479
6.502
659,488
-0.10(-1.54%)
Oct 10, 2007
6.548
6.722
6.548
6.604
474,102
+0.06(+0.85%)
Oct 09, 2007
6.597
6.670
6.436
6.548
1,128,121
-0.08(-1.14%)
Oct 08, 2007
6.729
6.801
6.574
6.624
297,833
-0.05(-0.79%)
Oct 05, 2007
6.903
6.949
6.571
6.676
601,441
-0.08(-1.17%)
Oct 04, 2007
6.861
6.890
6.732
6.755
607,823
-0.07(-1.01%)
Oct 03, 2007
6.788
6.903
6.706
6.824
478,965
+0.03(+0.48%)
Oct 02, 2007
6.643
6.995
6.643
6.791
490,817
+0.19(+2.84%)
Oct 01, 2007
6.278
6.745
6.232
6.604
722,702
+0.39(+6.25%)
Sep 28, 2007
6.462
6.479
6.199
6.216
380,193
-0.20(-3.13%)
Sep 27, 2007
6.397
6.512
6.397
6.416
545,217
+0.07(+1.09%)
Sep 26, 2007
6.413
6.436
6.225
6.347
478,661
+0.01(+0.16%)
Sep 25, 2007
6.416
6.426
6.291
6.337
334,303
-0.14(-2.18%)
Sep 24, 2007
6.597
6.614
6.403
6.479
598,098
-0.10(-1.55%)
Sep 21, 2007
6.759
6.795
6.564
6.581
712,369
-0.20(-2.91%)
Sep 20, 2007
7.051
7.107
6.693
6.778
474,102
-0.25(-3.56%)
Sep 19, 2007
6.854
7.229
6.818
7.028
1,177,658
+0.27(+4.04%)
Sep 18, 2007
6.479
6.825
6.287
6.755
922,676
+0.34(+5.23%)
Sep 17, 2007
6.564
6.564
6.265
6.420
597,186
-0.14(-2.11%)
Sep 14, 2007
6.311
6.568
5.791
6.558
593,843
+0.25(+3.91%)
Sep 13, 2007
6.212
6.410
6.176
6.311
268,354
+0.13(+2.18%)
Sep 12, 2007
6.123
6.308
6.123
6.176
315,156
+0.01(+0.11%)
Sep 11, 2007
5.969
6.183
5.929
6.170
712,673
+0.20(+3.36%)
Sep 10, 2007
6.166
6.232
5.926
5.969
559,501
-0.19(-3.05%)
Sep 07, 2007
6.255
6.262
5.985
6.156
636,087
-0.15(-2.40%)
Sep 06, 2007
6.462
6.466
6.285
6.308
468,024
-0.15(-2.39%)
Sep 05, 2007
6.699
6.719
6.449
6.462
764,338
-0.24(-3.63%)
Sep 04, 2007
6.617
6.808
6.564
6.706
510,268
+0.12(+1.80%)
Aug 31, 2007
6.439
6.604
6.357
6.587
811,444
+0.32(+5.09%)
Aug 30, 2007
6.239
6.285
6.150
6.268
711,153
+0.03(+0.47%)
Aug 29, 2007
6.170
6.301
6.091
6.239
578,952
+0.12(+1.88%)
Aug 28, 2007
6.380
6.410
6.120
6.123
288,716
-0.29(-4.47%)
Aug 27, 2007
6.416
6.416
6.314
6.410
502,366
-0.03(-0.41%)
Aug 24, 2007
6.574
6.574
6.311
6.436
869,795
-0.12(-1.81%)
Aug 23, 2007
6.670
6.742
6.525
6.555
758,260
+0.05(+0.81%)
Aug 22, 2007
6.249
6.709
6.209
6.502
1,507,403
+0.33(+5.39%)
Aug 21, 2007
6.334
6.334
6.130
6.170
938,176
-0.12(-1.88%)
Aug 20, 2007
6.255
6.466
6.255
6.288
759,779
+0.01(+0.21%)
Aug 17, 2007
6.298
6.943
6.120
6.275
1,796,423
+0.23(+3.75%)
Aug 16, 2007
5.380
6.064
5.281
6.048
3,627,492
+0.50(+9.08%)
Aug 15, 2007
5.196
5.748
4.577
5.544
4,115,574
-0.19(-3.38%)
Aug 14, 2007
6.005
6.064
5.679
5.739
1,466,678
-0.25(-4.23%)
Aug 13, 2007
5.877
6.150
5.844
5.992
1,454,218
-0.09(-1.41%)
Aug 10, 2007
6.341
6.643
6.002
6.077
1,782,139
-0.21(-3.40%)
Aug 09, 2007
6.535
6.745
6.140
6.291
1,979,986
-0.24(-3.73%)
Aug 08, 2007
6.334
7.265
6.012
6.535
2,396,953
+0.34(+5.47%)
Aug 07, 2007
6.318
6.426
6.153
6.196
1,227,500
-0.12(-1.93%)
Aug 06, 2007
6.357
6.383
5.841
6.318
1,978,162
+0.08(+1.27%)
Aug 03, 2007
6.433
6.601
6.235
6.239
2,364,738
-0.28(-4.34%)
Aug 02, 2007
6.094
6.555
6.094
6.522
1,878,783
+0.43(+7.02%)
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.