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
)
13.46
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
0.6733
0.6832
0.6536
0.6569
353,659
-0.03(-4.27%)
Jan 28, 2010
0.6766
0.6864
0.6471
0.6862
364,410
+0.01(+1.91%)
Jan 27, 2010
0.7029
0.7103
0.6733
0.6733
234,491
-0.04(-5.53%)
Jan 26, 2010
0.7390
0.7456
0.7094
0.7128
147,672
-0.03(-3.55%)
Jan 25, 2010
0.7291
0.7620
0.6996
0.7390
270,013
+0.01(+0.90%)
Jan 22, 2010
0.7718
0.7718
0.7291
0.7324
262,876
-0.05(-6.69%)
Jan 21, 2010
0.8047
0.8047
0.7718
0.7850
295,007
-0.02(-2.05%)
Jan 20, 2010
0.7817
0.8047
0.7751
0.8014
256,693
+0.01(+0.83%)
Jan 19, 2010
0.7915
0.8014
0.7751
0.7948
345,497
-0.01(-0.82%)
Jan 15, 2010
0.7784
0.8014
0.8014
0.8014
201,861
+0.03(+3.83%)
Jan 14, 2010
0.7751
0.7817
0.7488
0.7718
312,075
-0.01(-1.26%)
Jan 13, 2010
0.7686
0.7948
0.7653
0.7817
594,027
+0.02(+2.59%)
Jan 12, 2010
0.7686
0.7686
0.7390
0.7620
534,096
-0.01(-1.28%)
Jan 11, 2010
0.7554
0.7817
0.7390
0.7718
409,130
+0.02(+2.17%)
Jan 08, 2010
0.7357
0.7850
0.7357
0.7554
580,235
+0.02(+2.22%)
Jan 07, 2010
0.7226
0.7686
0.6996
0.7390
1,037,413
+0.04(+5.14%)
Jan 06, 2010
0.6372
0.7160
0.6309
0.7029
1,215,932
+0.07(+11.46%)
Jan 05, 2010
0.6536
0.6536
0.6142
0.6306
130,141
-0.02(-2.54%)
Jan 04, 2010
0.6437
0.6569
0.6208
0.6470
270,954
-0.01(-1.01%)
Dec 31, 2009
0.6273
0.6536
0.6536
0.6536
1,203,862
+0.01(+2.05%)
Dec 30, 2009
0.6306
0.6437
0.6208
0.6405
259,299
+0.00(+0.00%)
Dec 29, 2009
0.6240
0.6437
0.6142
0.6405
464,765
+0.00(+0.00%)
Dec 28, 2009
0.6470
0.6470
0.6175
0.6405
477,861
-0.01(-1.02%)
Dec 24, 2009
0.6240
0.6470
0.6010
0.6470
352,466
+0.00(+0.00%)
Dec 23, 2009
0.5419
0.6470
0.5419
0.6470
1,033,994
+0.10(+17.26%)
Dec 22, 2009
0.5498
0.5715
0.5419
0.5518
305,718
+0.00(+0.00%)
Dec 21, 2009
0.5452
0.5584
0.5419
0.5518
329,887
+0.00(+0.00%)
Dec 18, 2009
0.5616
0.5715
0.5518
0.5518
223,350
-0.01(-2.33%)
Dec 17, 2009
0.5715
0.5715
0.5584
0.5649
279,966
-0.01(-2.27%)
Dec 16, 2009
0.5813
0.5846
0.5616
0.5781
226,435
+0.00(+0.00%)
Dec 15, 2009
0.5912
0.5912
0.5649
0.5781
243,007
-0.01(-2.22%)
Dec 14, 2009
0.5813
0.5978
0.5682
0.5912
189,774
+0.01(+1.69%)
Dec 11, 2009
0.6010
0.6076
0.5748
0.5813
363,466
-0.02(-3.80%)
Dec 10, 2009
0.6405
0.6405
0.5945
0.6043
371,108
-0.02(-3.66%)
Dec 09, 2009
0.5879
0.6306
0.5781
0.6273
1,033,446
+0.05(+7.91%)
Dec 08, 2009
0.5715
0.6109
0.5682
0.5813
417,138
+0.02(+2.91%)
Dec 07, 2009
0.5682
0.5813
0.5649
0.5649
225,013
+0.01(+1.18%)
Dec 04, 2009
0.5682
0.5813
0.5551
0.5584
93,900
-0.01(-2.30%)
Dec 03, 2009
0.5748
0.5912
0.5584
0.5715
348,684
-0.01(-1.70%)
Dec 02, 2009
0.5748
0.5863
0.5551
0.5813
604,647
+0.01(+1.72%)
Dec 01, 2009
0.5846
0.5978
0.5649
0.5715
428,208
-0.01(-2.25%)
Nov 30, 2009
0.5846
0.5919
0.5813
0.5846
115,697
+0.00(+0.00%)
Nov 27, 2009
0.5748
0.5912
0.5748
0.5846
129,943
-0.01(-1.11%)
Nov 25, 2009
0.6240
0.6240
0.5846
0.5912
148,802
-0.03(-4.76%)
Nov 24, 2009
0.6109
0.6208
0.5912
0.6208
218,659
+0.01(+1.61%)
Nov 23, 2009
0.6076
0.6208
0.6076
0.6109
769,507
+0.01(+1.09%)
Nov 20, 2009
0.5945
0.6043
0.5781
0.6043
148,497
+0.01(+1.10%)
Nov 19, 2009
0.5781
0.6043
0.5781
0.5978
144,579
+0.00(+0.55%)
Nov 18, 2009
0.5748
0.6010
0.5748
0.5945
305,018
+0.02(+2.84%)
Nov 17, 2009
0.6175
0.6207
0.5748
0.5781
713,935
-0.04(-6.88%)
Nov 16, 2009
0.6405
0.6733
0.6142
0.6208
340,114
-0.02(-2.58%)
Nov 13, 2009
0.6470
0.6864
0.6306
0.6372
206,376
+0.00(+0.00%)
Nov 12, 2009
0.6470
0.6470
0.6306
0.6372
119,070
-0.01(-1.52%)
Nov 11, 2009
0.6799
0.6799
0.6405
0.6470
240,623
-0.03(-4.83%)
Nov 10, 2009
0.6437
0.6799
0.6437
0.6799
486,876
+0.03(+4.55%)
Nov 09, 2009
0.6109
0.6569
0.5978
0.6503
411,243
+0.04(+6.45%)
Nov 06, 2009
0.6733
0.6733
0.5649
0.6109
1,008,434
-0.08(-11.85%)
Nov 05, 2009
0.6470
0.6930
0.6405
0.6930
414,029
+0.04(+5.50%)
Nov 04, 2009
0.6963
0.7390
0.6306
0.6569
443,127
-0.04(-5.66%)
Nov 03, 2009
0.6240
0.6963
0.6109
0.6963
221,749
+0.07(+10.42%)
Nov 02, 2009
0.6667
0.6828
0.6240
0.6306
150,896
-0.03(-4.00%)
Oct 30, 2009
0.6864
0.6963
0.6175
0.6569
321,081
-0.04(-5.66%)
Oct 29, 2009
0.5978
0.7127
0.5978
0.6963
622,836
+0.09(+15.22%)
Oct 28, 2009
0.6569
0.6963
0.5978
0.6043
510,204
-0.06(-8.91%)
Oct 27, 2009
0.7423
0.7653
0.6306
0.6635
637,356
-0.09(-11.40%)
Oct 26, 2009
0.7915
0.7981
0.7390
0.7488
590,282
-0.05(-6.56%)
Oct 23, 2009
0.7883
0.8211
0.7817
0.8014
383,570
-0.03(-3.94%)
Oct 22, 2009
0.8047
0.8473
0.7620
0.8342
497,547
+0.04(+4.53%)
Oct 21, 2009
0.8474
0.8508
0.7981
0.7981
378,970
-0.06(-7.25%)
Oct 20, 2009
0.8375
0.8638
0.8277
0.8605
416,316
-0.01(-1.13%)
Oct 19, 2009
0.8507
0.8868
0.8441
0.8704
348,553
+0.00(+0.38%)
Oct 16, 2009
0.8605
0.8769
0.8408
0.8671
453,604
-0.04(-4.69%)
Oct 15, 2009
0.8605
0.9098
0.8310
0.9098
812,044
+0.03(+3.75%)
Oct 14, 2009
0.8769
0.8769
0.8145
0.8769
1,011,247
-0.01(-0.74%)
Oct 13, 2009
0.8868
0.8868
0.8244
0.8835
900,156
-0.00(-0.37%)
Oct 12, 2009
0.9198
0.9361
0.8704
0.8868
380,044
-0.03(-3.57%)
Oct 09, 2009
0.8901
0.9754
0.8769
0.9196
995,044
+0.03(+3.32%)
Oct 08, 2009
0.8572
0.9065
0.8572
0.8901
494,926
+0.05(+5.86%)
Oct 07, 2009
0.8605
0.8704
0.8343
0.8408
358,790
-0.02(-2.66%)
Oct 06, 2009
0.8802
0.9197
0.8638
0.8638
494,972
-0.02(-1.87%)
Oct 05, 2009
0.8769
0.8966
0.8638
0.8802
420,825
-0.03(-2.90%)
Oct 02, 2009
0.8966
0.9196
0.8572
0.9065
690,281
-0.04(-4.50%)
Oct 01, 2009
0.9196
0.9492
0.8441
0.9492
889,302
+0.02(+1.76%)
Sep 30, 2009
0.9853
0.9853
0.9098
0.9328
606,334
-0.03(-3.07%)
Sep 29, 2009
0.9853
1.018
0.9426
0.9623
431,789
-0.01(-0.68%)
Sep 28, 2009
0.9196
1.005
0.9196
0.9689
722,354
+0.06(+6.50%)
Sep 25, 2009
0.8934
0.9689
0.8901
0.9098
1,245,644
-0.00(-0.36%)
Sep 24, 2009
1.044
1.044
0.8999
0.9131
2,288,919
-0.12(-11.46%)
Sep 23, 2009
1.054
1.182
1.002
1.031
3,665,281
-0.03(-3.09%)
Sep 22, 2009
0.8572
1.067
0.8572
1.064
5,143,508
+0.23(+27.56%)
Sep 21, 2009
0.8966
0.8966
0.8145
0.8342
975,692
-0.05(-5.58%)
Sep 18, 2009
0.8737
0.8999
0.7784
0.8835
1,890,387
+0.01(+1.51%)
Sep 17, 2009
0.6963
0.8704
0.6963
0.8704
4,122,731
+0.22(+33.16%)
Sep 16, 2009
0.6897
0.6996
0.6536
0.6536
868,839
-0.02(-2.45%)
Sep 15, 2009
0.6076
0.7029
0.6076
0.6700
1,531,761
+0.05(+8.51%)
Sep 14, 2009
0.6109
0.6208
0.6076
0.6175
152,099
+0.00(+0.00%)
Sep 11, 2009
0.6240
0.6306
0.5978
0.6175
375,922
-0.01(-1.05%)
Sep 10, 2009
0.6240
0.6339
0.6142
0.6240
369,166
-0.00(-0.52%)
Sep 09, 2009
0.6175
0.6339
0.6175
0.6273
468,577
-0.00(-0.53%)
Sep 08, 2009
0.6240
0.6405
0.6240
0.6306
219,076
+0.01(+2.13%)
Sep 04, 2009
0.6405
0.6470
0.6043
0.6175
215,373
+0.00(+0.00%)
Sep 03, 2009
0.6175
0.6339
0.6043
0.6175
214,216
+0.02(+2.73%)
Sep 02, 2009
0.6109
0.6142
0.5912
0.6010
727,764
-0.02(-2.66%)
Sep 01, 2009
0.6437
0.6634
0.6109
0.6175
592,806
-0.02(-3.09%)
Aug 31, 2009
0.6766
0.6766
0.6076
0.6372
586,805
-0.04(-5.83%)
Aug 28, 2009
0.6667
0.7357
0.6569
0.6766
1,995,836
+0.03(+4.04%)
Aug 27, 2009
0.6405
0.6667
0.6240
0.6503
574,024
+0.00(+0.51%)
Aug 26, 2009
0.6635
0.6864
0.6240
0.6470
484,184
-0.02(-2.48%)
Aug 25, 2009
0.6240
0.6799
0.6175
0.6635
1,108,345
+0.04(+6.32%)
Aug 24, 2009
0.5912
0.6372
0.5912
0.6240
462,619
+0.03(+5.56%)
Aug 21, 2009
0.6010
0.6405
0.5813
0.5912
423,318
-0.02(-2.70%)
Aug 20, 2009
0.6175
0.6240
0.5978
0.6076
236,464
+0.00(+0.00%)
Aug 19, 2009
0.6339
0.6437
0.6043
0.6076
205,110
-0.04(-5.61%)
Aug 18, 2009
0.5945
0.6437
0.5945
0.6437
349,607
+0.04(+5.82%)
Aug 17, 2009
0.6175
0.6306
0.5912
0.6083
472,876
-0.03(-4.53%)
Aug 14, 2009
0.6897
0.6930
0.6372
0.6372
623,046
-0.06(-8.06%)
Aug 13, 2009
0.6930
0.7062
0.6832
0.6930
292,589
+0.00(+0.00%)
Aug 12, 2009
0.7226
0.7226
0.6930
0.6930
541,592
-0.03(-4.09%)
Aug 11, 2009
0.6832
0.7226
0.6339
0.7226
832,830
+0.04(+5.26%)
Aug 10, 2009
0.6536
0.7456
0.6503
0.6864
1,259,827
+0.01(+1.95%)
Aug 07, 2009
0.6963
0.6963
0.5978
0.6733
1,877,079
-0.01(-1.91%)
Aug 06, 2009
0.6963
0.7521
0.6372
0.6864
2,028,137
-0.01(-1.42%)
Aug 05, 2009
0.6339
0.7160
0.6240
0.6963
2,848,180
+0.10(+15.85%)
Aug 04, 2009
0.5846
0.6306
0.5649
0.6010
888,383
+0.02(+3.97%)
Aug 03, 2009
0.6076
0.6168
0.5715
0.5781
375,109
-0.02(-2.76%)
Jul 31, 2009
0.6240
0.6339
0.5912
0.5945
317,839
-0.02(-3.72%)
Jul 30, 2009
0.5912
0.6437
0.5912
0.6175
600,272
+0.03(+5.03%)
Jul 29, 2009
0.6273
0.6503
0.5748
0.5879
819,409
-0.06(-9.60%)
Jul 28, 2009
0.5912
0.6503
0.5912
0.6503
965,842
+0.07(+11.24%)
Jul 27, 2009
0.5419
0.5945
0.5354
0.5846
738,892
+0.05(+8.54%)
Jul 24, 2009
0.5025
0.5452
0.4992
0.5386
599,827
+0.02(+3.14%)
Jul 23, 2009
0.5091
0.5452
0.5065
0.5222
407,605
+0.01(+2.58%)
Jul 22, 2009
0.5157
0.5255
0.5091
0.5091
137,460
-0.01(-1.27%)
Jul 21, 2009
0.5255
0.5353
0.5157
0.5157
140,624
-0.01(-1.26%)
Jul 20, 2009
0.5649
0.5731
0.5222
0.5222
228,919
-0.04(-7.38%)
Jul 17, 2009
0.5386
0.5846
0.5386
0.5638
301,863
-0.00(-0.20%)
Jul 16, 2009
0.5157
0.5649
0.5124
0.5649
463,316
+0.05(+9.55%)
Jul 15, 2009
0.5124
0.5386
0.4992
0.5157
992,325
+0.00(+0.64%)
Jul 14, 2009
0.4927
0.5452
0.4927
0.5124
637,788
+0.01(+2.63%)
Jul 13, 2009
0.4996
0.5058
0.4992
0.4992
370,094
+0.01(+1.33%)
Jul 10, 2009
0.4927
0.5025
0.4927
0.4927
196,448
-0.01(-1.96%)
Jul 09, 2009
0.4992
0.5186
0.4959
0.5025
219,124
-0.00(-0.65%)
Jul 08, 2009
0.5124
0.5288
0.4959
0.5058
411,258
-0.02(-4.35%)
Jul 07, 2009
0.5288
0.5465
0.5157
0.5288
543,355
-0.02(-4.17%)
Jul 06, 2009
0.5813
0.5813
0.5419
0.5518
381,442
-0.02(-2.89%)
Jul 02, 2009
0.6273
0.6273
0.5584
0.5682
649,601
-0.06(-9.42%)
Jul 01, 2009
0.5912
0.6635
0.5781
0.6273
1,841,754
+0.05(+9.14%)
Jun 30, 2009
0.5649
0.5813
0.5354
0.5748
510,378
+0.02(+4.17%)
Jun 29, 2009
0.5682
0.5879
0.5321
0.5518
1,563,551
+0.00(+0.00%)
Jun 26, 2009
0.6635
0.6635
0.5419
0.5518
6,441,193
-0.11(-16.83%)
Jun 25, 2009
0.6208
0.6667
0.5945
0.6635
541,790
+0.08(+14.12%)
Jun 24, 2009
0.6142
0.6240
0.5748
0.5813
543,610
-0.01(-1.67%)
Jun 23, 2009
0.5813
0.6175
0.5813
0.5912
420,359
+0.00(+0.56%)
Jun 22, 2009
0.6569
0.6569
0.5748
0.5879
681,650
-0.07(-10.50%)
Jun 19, 2009
0.6602
0.6670
0.6470
0.6569
381,466
+0.01(+1.52%)
Jun 18, 2009
0.6733
0.6864
0.6470
0.6470
468,504
-0.03(-3.90%)
Jun 17, 2009
0.6609
0.6733
0.6076
0.6733
424,235
+0.01(+1.99%)
Jun 16, 2009
0.6405
0.6700
0.6175
0.6602
862,403
+0.00(+0.00%)
Jun 15, 2009
0.7062
0.7193
0.5945
0.6602
1,336,108
-0.08(-10.67%)
Jun 12, 2009
0.6799
0.8178
0.6766
0.7390
3,146,658
+0.06(+9.22%)
Jun 11, 2009
0.5354
0.7062
0.5227
0.6766
2,527,807
+0.15(+27.95%)
Jun 10, 2009
0.5584
0.5584
0.5255
0.5288
530,582
-0.02(-4.17%)
Jun 09, 2009
0.5781
0.5781
0.5419
0.5518
411,563
-0.01(-1.18%)
Jun 08, 2009
0.5715
0.5846
0.5419
0.5584
595,851
-0.01(-2.30%)
Jun 05, 2009
0.5912
0.6010
0.5682
0.5715
609,381
-0.01(-1.70%)
Jun 04, 2009
0.5255
0.5912
0.5255
0.5813
1,084,502
+0.05(+8.59%)
Jun 03, 2009
0.5584
0.5584
0.5321
0.5354
286,631
-0.02(-2.98%)
Jun 02, 2009
0.5616
0.5616
0.5354
0.5518
454,130
-0.01(-1.75%)
Jun 01, 2009
0.5255
0.5715
0.5255
0.5616
766,867
+0.05(+9.62%)
May 29, 2009
0.6043
0.6405
0.5124
0.5124
2,232,611
-0.09(-14.29%)
May 28, 2009
0.6175
0.6175
0.5748
0.5978
597,668
-0.00(-0.55%)
May 27, 2009
0.6175
0.6175
0.5879
0.6010
414,519
-0.02(-2.66%)
May 26, 2009
0.5879
0.6339
0.5748
0.6175
517,718
+0.02(+3.87%)
May 22, 2009
0.5978
0.6240
0.5748
0.5945
385,771
+0.00(+0.00%)
May 21, 2009
0.6339
0.6405
0.5748
0.5945
907,872
-0.05(-7.65%)
May 20, 2009
0.6503
0.7784
0.6306
0.6437
1,835,129
+0.01(+1.55%)
May 19, 2009
0.6142
0.6897
0.5978
0.6339
759,143
+0.00(+0.00%)
May 18, 2009
0.6536
0.6536
0.5682
0.6339
632,649
+0.07(+11.56%)
May 15, 2009
0.6372
0.6372
0.5584
0.5682
696,821
-0.06(-8.95%)
May 14, 2009
0.5715
0.6897
0.5419
0.6240
744,671
+0.04(+7.34%)
May 13, 2009
0.6996
0.7062
0.5715
0.5813
1,473,176
-0.13(-18.81%)
May 12, 2009
0.8441
0.8441
0.7062
0.7160
745,810
-0.10(-12.45%)
May 11, 2009
0.7850
0.8507
0.7226
0.8178
1,095,006
+0.03(+3.75%)
May 08, 2009
1.100
1.100
0.7291
0.7883
2,697,207
-0.23(-22.58%)
May 07, 2009
1.107
1.199
0.9689
1.018
1,255,993
-0.03(-3.13%)
May 06, 2009
1.166
1.212
0.9853
1.051
1,385,398
-0.12(-10.36%)
May 05, 2009
1.324
1.330
0.9886
1.173
4,251,341
-0.12(-9.39%)
May 04, 2009
1.143
1.389
1.084
1.294
2,350,172
+0.23(+21.61%)
May 01, 2009
0.9065
1.107
0.8999
1.064
1,910,269
+0.14(+15.30%)
Apr 30, 2009
0.8835
1.002
0.8605
0.9229
1,835,409
+0.09(+10.63%)
Apr 29, 2009
0.6405
0.8802
0.6405
0.8342
1,899,731
+0.21(+33.68%)
Apr 28, 2009
0.5354
0.6240
0.5091
0.6240
1,069,197
+0.08(+14.46%)
Apr 27, 2009
0.4861
0.6043
0.4861
0.5452
1,056,123
+0.06(+12.16%)
Apr 24, 2009
0.4434
0.5551
0.4434
0.4861
1,132,788
+0.04(+9.63%)
Apr 23, 2009
0.4401
0.4500
0.4303
0.4434
315,345
+0.00(+0.75%)
Apr 22, 2009
0.4106
0.4467
0.4106
0.4401
288,019
+0.01(+2.29%)
Apr 21, 2009
0.4598
0.4598
0.4073
0.4303
446,303
-0.02(-3.68%)
Apr 20, 2009
0.4138
0.4467
0.4138
0.4467
694,449
+0.02(+3.82%)
Apr 17, 2009
0.3843
0.4335
0.3646
0.4303
1,190,225
+0.04(+10.08%)
Apr 16, 2009
0.4138
0.4171
0.3613
0.3908
634,612
-0.00(-0.83%)
Apr 15, 2009
0.4204
0.4204
0.3711
0.3941
432,029
+0.01(+3.45%)
Apr 14, 2009
0.3383
0.4434
0.3383
0.3810
2,000,090
+0.04(+12.62%)
Apr 13, 2009
0.3091
0.3481
0.3091
0.3383
940,380
+0.01(+3.00%)
Apr 09, 2009
0.2759
0.3284
0.2726
0.3284
653,840
+0.06(+23.46%)
Apr 08, 2009
0.2628
0.2923
0.2595
0.2660
366,066
+0.01(+3.85%)
Apr 07, 2009
0.2792
0.2792
0.2562
0.2562
527,087
-0.01(-2.50%)
Apr 06, 2009
0.2956
0.2956
0.2595
0.2628
598,533
-0.03(-9.09%)
Apr 03, 2009
0.2792
0.2956
0.2595
0.2890
351,823
+0.01(+4.76%)
Apr 02, 2009
0.2562
0.2759
0.2463
0.2759
785,923
+0.04(+15.07%)
Apr 01, 2009
0.2628
0.2628
0.2266
0.2398
540,380
+0.00(+1.39%)
Mar 31, 2009
0.2529
0.2693
0.2299
0.2365
818,775
-0.01(-4.00%)
Mar 30, 2009
0.2956
0.3153
0.2463
0.2463
679,308
-0.10(-29.25%)
Mar 26, 2009
0.3777
0.3843
0.3284
0.3481
664,347
-0.01(-3.64%)
Mar 25, 2009
0.3777
0.3941
0.3383
0.3613
453,120
-0.00(-0.90%)
Mar 24, 2009
0.3941
0.3941
0.3613
0.3646
256,906
-0.01(-3.48%)
Mar 23, 2009
0.3777
0.3876
0.3646
0.3777
461,450
+0.05(+13.86%)
Mar 20, 2009
0.3941
0.4500
0.3317
0.3317
1,270,946
-0.03(-9.01%)
Mar 19, 2009
0.3876
0.3974
0.3449
0.3646
307,438
+0.00(+0.00%)
Mar 18, 2009
0.3252
0.3646
0.3153
0.3646
542,837
+0.04(+12.12%)
Mar 17, 2009
0.3481
0.3547
0.3087
0.3252
326,282
-0.03(-7.48%)
Mar 16, 2009
0.4270
0.4434
0.3449
0.3514
478,125
-0.05(-12.29%)
Mar 13, 2009
0.3777
0.4559
0.3777
0.4007
0
+0.03(+7.96%)
Mar 12, 2009
0.2595
0.3744
0.2562
0.3711
672,884
+0.10(+34.52%)
Mar 11, 2009
0.2299
0.2857
0.2135
0.2759
334,167
+0.05(+23.53%)
Mar 10, 2009
0.2004
0.2463
0.2004
0.2233
248,515
+0.02(+9.68%)
Mar 09, 2009
0.1905
0.2102
0.1905
0.2036
378,568
-0.01(-4.62%)
Mar 06, 2009
0.2201
0.2201
0.1971
0.2135
0
+0.01(+4.49%)
Mar 05, 2009
0.2628
0.2628
0.2004
0.2043
256,330
-0.02(-9.84%)
Mar 04, 2009
0.2233
0.2332
0.2168
0.2266
696,231
+0.04(+18.97%)
Mar 02, 2009
0.1971
0.2020
0.1839
0.1905
415,283
+0.00(+0.00%)
Feb 27, 2009
0.2168
0.2430
0.1905
0.1905
0
-0.03(-14.71%)
Feb 26, 2009
0.2529
0.2595
0.2233
0.2233
782,395
-0.02(-9.33%)
Feb 25, 2009
0.2825
0.2825
0.2332
0.2463
894,512
-0.04(-13.79%)
Feb 24, 2009
0.2825
0.2870
0.2693
0.2857
907,820
+0.00(+0.00%)
Feb 23, 2009
0.3087
0.3252
0.2857
0.2857
552,388
-0.01(-2.25%)
Feb 20, 2009
0.3120
0.3221
0.2792
0.2923
783,275
-0.02(-6.32%)
Feb 19, 2009
0.4106
0.4106
0.2792
0.3120
2,308,085
-0.10(-24.00%)
Feb 18, 2009
0.4795
0.5189
0.4106
0.4106
391,240
-0.06(-11.97%)
Feb 17, 2009
0.4927
0.4927
0.4664
0.4664
359,039
-0.03(-5.96%)
Feb 13, 2009
0.5091
0.5419
0.4927
0.4959
210,953
-0.01(-1.95%)
Feb 12, 2009
0.4894
0.5091
0.4894
0.5058
178,646
+0.01(+1.32%)
Feb 11, 2009
0.5157
0.5321
0.4927
0.4992
248,478
-0.01(-1.30%)
Feb 10, 2009
0.5748
0.5912
0.4959
0.5058
479,563
-0.06(-10.98%)
Feb 09, 2009
0.5321
0.5682
0.5222
0.5682
335,818
+0.05(+9.49%)
Feb 06, 2009
0.4927
0.5584
0.4861
0.5189
446,738
+0.02(+4.64%)
Feb 05, 2009
0.5288
0.5288
0.4828
0.4959
362,775
-0.04(-7.36%)
Feb 04, 2009
0.6175
0.6175
0.5189
0.5354
431,137
-0.07(-11.89%)
Feb 03, 2009
0.5748
0.6076
0.5288
0.6076
466,763
+0.04(+6.32%)
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.