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
Acco Brands Corp
(NY:
ACCO
)
5.140
+0.040 (+0.78%)
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 (%)
Dec 30, 2011
7.633
7.775
7.602
7.602
343,369
-0.12(-1.53%)
Dec 29, 2011
7.720
7.877
7.704
7.720
219,306
+0.05(+0.62%)
Dec 28, 2011
7.807
7.807
7.625
7.673
330,112
-0.18(-2.31%)
Dec 27, 2011
7.720
7.885
7.649
7.854
167,137
+0.09(+1.12%)
Dec 23, 2011
7.830
7.830
7.633
7.767
211,031
-0.04(-0.50%)
Dec 21, 2011
7.791
7.854
7.673
7.807
487,569
-0.02(-0.30%)
Dec 20, 2011
7.822
7.877
7.736
7.830
521,043
+0.24(+3.11%)
Dec 19, 2011
7.838
7.846
7.507
7.594
595,897
-0.16(-2.03%)
Dec 16, 2011
7.649
7.799
7.523
7.751
827,542
+0.14(+1.86%)
Dec 15, 2011
7.846
7.846
7.562
7.610
547,847
-0.08(-1.02%)
Dec 14, 2011
7.696
7.877
7.586
7.688
617,741
-0.12(-1.51%)
Dec 13, 2011
7.822
8.035
7.720
7.807
809,868
+0.09(+1.23%)
Dec 12, 2011
7.775
7.846
7.602
7.712
323,210
-0.14(-1.81%)
Dec 09, 2011
7.799
7.964
7.681
7.854
636,262
+0.30(+3.96%)
Dec 08, 2011
7.625
7.720
7.452
7.554
399,820
-0.20(-2.54%)
Dec 07, 2011
7.491
7.814
7.373
7.751
472,359
+0.18(+2.39%)
Dec 06, 2011
7.334
7.681
7.302
7.570
742,105
+0.24(+3.33%)
Dec 05, 2011
7.484
7.554
7.232
7.326
482,129
+0.02(+0.22%)
Dec 02, 2011
7.452
7.515
7.255
7.310
384,343
+0.01(+0.11%)
Dec 01, 2011
7.365
7.562
7.242
7.302
492,201
-0.13(-1.70%)
Nov 30, 2011
7.405
7.531
7.216
7.428
761,475
+0.39(+5.48%)
Nov 29, 2011
7.035
7.184
6.909
7.042
634,127
+0.07(+1.02%)
Nov 28, 2011
6.924
7.090
6.846
6.972
572,271
+0.35(+5.23%)
Nov 25, 2011
6.617
6.885
6.602
6.625
188,789
-0.11(-1.64%)
Nov 23, 2011
6.916
6.995
6.712
6.735
579,569
-0.27(-3.82%)
Nov 22, 2011
7.184
7.397
6.987
7.003
1,076,408
-0.07(-1.00%)
Nov 21, 2011
6.932
7.105
6.806
7.074
761,341
+0.00(+0.00%)
Nov 18, 2011
7.042
7.271
6.924
7.074
1,679,136
+0.14(+2.05%)
Nov 17, 2011
6.546
6.995
6.152
6.932
5,950,643
+1.45(+26.44%)
Nov 16, 2011
5.585
5.727
5.467
5.483
275,678
-0.21(-3.73%)
Nov 15, 2011
5.483
5.751
5.420
5.695
199,606
+0.16(+2.84%)
Nov 14, 2011
5.688
5.735
5.475
5.538
309,080
-0.21(-3.70%)
Nov 11, 2011
5.680
5.869
5.648
5.751
283,428
+0.17(+3.11%)
Nov 10, 2011
5.664
5.758
5.467
5.577
195,178
+0.06(+1.00%)
Nov 09, 2011
5.475
5.593
5.475
5.522
362,164
-0.20(-3.44%)
Nov 08, 2011
5.719
5.758
5.522
5.719
215,272
+0.06(+1.11%)
Nov 07, 2011
5.577
5.711
5.420
5.656
194,270
+0.05(+0.84%)
Nov 04, 2011
5.609
5.711
5.517
5.609
207,437
-0.08(-1.38%)
Nov 03, 2011
5.569
5.703
5.380
5.688
424,033
+0.19(+3.44%)
Nov 02, 2011
5.254
5.514
5.199
5.498
333,868
+0.39(+7.55%)
Nov 01, 2011
5.120
5.325
4.963
5.112
473,563
-0.30(-5.53%)
Oct 31, 2011
5.498
5.640
5.412
5.412
541,226
-0.23(-4.05%)
Oct 28, 2011
5.554
5.711
5.491
5.640
368,882
+0.07(+1.27%)
Oct 27, 2011
5.506
5.711
5.349
5.569
873,674
+0.33(+6.32%)
Oct 26, 2011
5.042
5.483
5.042
5.239
1,342,628
+0.67(+14.66%)
Oct 25, 2011
4.656
4.711
4.498
4.569
303,743
-0.16(-3.33%)
Oct 24, 2011
4.474
4.726
4.333
4.726
291,078
+0.26(+5.82%)
Oct 21, 2011
4.372
4.474
4.246
4.467
486,723
+0.18(+4.23%)
Oct 20, 2011
4.372
4.372
4.136
4.285
229,441
-0.06(-1.45%)
Oct 19, 2011
4.427
4.514
4.293
4.348
300,472
-0.11(-2.47%)
Oct 18, 2011
4.270
4.522
4.199
4.459
321,538
+0.20(+4.81%)
Oct 17, 2011
4.490
4.498
4.222
4.254
300,229
-0.32(-6.90%)
Oct 14, 2011
4.396
4.577
4.333
4.569
197,090
+0.23(+5.26%)
Oct 13, 2011
4.340
4.396
4.214
4.340
148,093
-0.06(-1.25%)
Oct 12, 2011
4.262
4.404
4.207
4.396
481,465
+0.17(+3.91%)
Oct 11, 2011
4.120
4.254
4.081
4.230
368,249
+0.04(+0.94%)
Oct 10, 2011
4.010
4.199
3.947
4.191
369,885
+0.29(+7.47%)
Oct 07, 2011
4.088
4.136
3.884
3.899
456,033
-0.17(-4.26%)
Oct 06, 2011
3.899
4.088
3.899
4.073
319,903
+0.22(+5.73%)
Oct 05, 2011
3.907
3.923
3.702
3.852
289,292
-0.06(-1.41%)
Oct 04, 2011
3.450
3.954
3.411
3.907
681,629
+0.39(+11.21%)
Oct 03, 2011
3.726
3.891
3.513
3.513
634,395
-0.24(-6.50%)
Sep 30, 2011
3.750
3.915
3.734
3.758
398,738
-0.13(-3.25%)
Sep 29, 2011
3.986
3.986
3.655
3.884
594,485
+0.03(+0.82%)
Sep 28, 2011
4.104
4.128
3.852
3.852
530,571
-0.25(-6.14%)
Sep 27, 2011
4.159
4.207
4.033
4.104
569,203
+0.08(+1.96%)
Sep 26, 2011
4.057
4.419
3.813
4.025
209,261
+0.11(+2.82%)
Sep 23, 2011
3.789
4.018
3.758
3.915
327,503
+0.13(+3.33%)
Sep 22, 2011
3.836
3.954
3.639
3.789
444,053
-0.33(-8.03%)
Sep 21, 2011
4.372
4.459
4.104
4.120
276,616
-0.28(-6.27%)
Sep 20, 2011
4.608
4.703
4.396
4.396
321,981
-0.21(-4.62%)
Sep 19, 2011
4.561
4.687
4.490
4.608
296,072
-0.08(-1.68%)
Sep 16, 2011
4.797
4.970
4.608
4.687
404,315
-0.06(-1.16%)
Sep 15, 2011
4.624
4.750
4.569
4.742
384,704
+0.20(+4.33%)
Sep 14, 2011
4.506
4.671
4.325
4.545
295,314
+0.11(+2.49%)
Sep 13, 2011
4.396
4.506
4.270
4.435
416,196
+0.08(+1.81%)
Sep 12, 2011
4.411
4.624
4.325
4.356
445,252
-0.16(-3.49%)
Sep 09, 2011
4.608
4.711
4.451
4.514
418,181
-0.14(-3.05%)
Sep 08, 2011
4.868
4.979
4.632
4.656
318,400
-0.27(-5.44%)
Sep 07, 2011
4.845
5.010
4.837
4.923
414,718
+0.19(+3.99%)
Sep 06, 2011
4.608
4.766
4.585
4.734
376,643
-0.08(-1.64%)
Sep 02, 2011
5.057
5.128
4.790
4.813
427,996
-0.43(-8.26%)
Sep 01, 2011
5.357
5.569
5.215
5.246
413,483
-0.13(-2.35%)
Aug 31, 2011
5.325
5.467
5.223
5.372
368,434
+0.09(+1.79%)
Aug 30, 2011
5.168
5.349
5.049
5.278
216,014
+0.08(+1.52%)
Aug 29, 2011
4.947
5.239
4.916
5.199
375,708
+0.34(+6.97%)
Aug 26, 2011
4.656
4.900
4.553
4.860
193,138
+0.16(+3.35%)
Aug 25, 2011
4.900
4.955
4.663
4.703
238,951
-0.13(-2.61%)
Aug 24, 2011
4.695
4.900
4.665
4.829
204,176
+0.10(+2.17%)
Aug 23, 2011
4.506
4.726
4.419
4.726
298,504
+0.27(+6.01%)
Aug 22, 2011
4.656
4.695
4.340
4.459
198,326
-0.05(-1.05%)
Aug 19, 2011
4.616
4.813
4.467
4.506
266,519
-0.15(-3.21%)
Aug 18, 2011
4.955
4.979
4.608
4.656
305,085
-0.54(-10.32%)
Aug 17, 2011
5.317
5.349
5.120
5.191
260,529
-0.08(-1.49%)
Aug 16, 2011
5.317
5.357
5.120
5.270
241,980
-0.15(-2.76%)
Aug 15, 2011
5.372
5.522
5.254
5.420
249,585
+0.12(+2.23%)
Aug 12, 2011
5.546
5.735
5.286
5.302
356,713
-0.17(-3.17%)
Aug 11, 2011
5.246
5.569
5.160
5.475
406,045
+0.36(+7.09%)
Aug 10, 2011
5.530
5.672
5.089
5.112
595,460
-0.64(-11.10%)
Aug 09, 2011
5.774
5.751
4.813
5.751
711,853
+0.44(+8.31%)
Aug 08, 2011
5.774
5.947
5.302
5.309
1,178,310
-0.68(-11.32%)
Aug 05, 2011
6.026
6.160
5.640
5.987
596,404
+0.06(+1.06%)
Aug 04, 2011
6.270
6.491
5.924
5.924
551,612
-0.46(-7.16%)
Aug 03, 2011
6.255
6.452
6.168
6.381
456,526
+0.15(+2.40%)
Aug 02, 2011
6.499
6.688
6.215
6.231
457,423
-0.28(-4.35%)
Aug 01, 2011
6.846
6.964
6.389
6.515
753,473
-0.24(-3.50%)
Jul 29, 2011
6.491
6.940
6.365
6.751
459,887
+0.12(+1.78%)
Jul 28, 2011
6.546
7.003
6.491
6.633
930,448
+0.10(+1.57%)
Jul 27, 2011
6.601
6.672
5.900
6.530
1,640,282
+0.87(+15.46%)
Jul 26, 2011
5.735
5.774
5.585
5.656
337,963
-0.06(-1.10%)
Jul 25, 2011
5.719
5.845
5.640
5.719
393,268
-0.10(-1.76%)
Jul 22, 2011
5.845
5.861
5.806
5.821
188,884
-0.08(-1.34%)
Jul 21, 2011
5.924
6.042
5.861
5.900
306,617
+0.02(+0.27%)
Jul 20, 2011
6.026
6.050
5.806
5.884
153,317
-0.14(-2.35%)
Jul 19, 2011
5.979
6.105
5.892
6.026
205,079
+0.16(+2.68%)
Jul 18, 2011
6.089
6.144
5.853
5.869
229,830
-0.28(-4.49%)
Jul 15, 2011
6.074
6.286
6.074
6.144
288,340
+0.10(+1.69%)
Jul 14, 2011
6.200
6.247
5.955
6.042
198,811
-0.15(-2.42%)
Jul 13, 2011
6.247
6.333
6.137
6.192
178,707
+0.02(+0.26%)
Jul 12, 2011
6.239
6.365
6.160
6.176
228,417
-0.12(-1.88%)
Jul 11, 2011
6.389
6.444
6.247
6.294
177,465
-0.21(-3.27%)
Jul 08, 2011
6.428
6.538
6.334
6.507
220,539
-0.05(-0.72%)
Jul 07, 2011
6.554
6.719
6.523
6.554
232,098
+0.10(+1.59%)
Jul 06, 2011
6.483
6.696
6.428
6.452
148,126
-0.06(-0.97%)
Jul 05, 2011
6.404
6.538
6.294
6.515
281,966
+0.12(+1.85%)
Jul 01, 2011
6.200
6.412
6.184
6.396
390,673
+0.21(+3.44%)
Jun 30, 2011
6.089
6.215
6.081
6.184
219,499
+0.11(+1.82%)
Jun 29, 2011
6.018
6.105
5.963
6.074
189,758
+0.09(+1.58%)
Jun 28, 2011
5.845
5.995
5.845
5.979
209,549
+0.15(+2.57%)
Jun 27, 2011
5.743
5.877
5.625
5.829
410,948
+0.02(+0.41%)
Jun 24, 2011
6.034
6.042
5.766
5.806
713,063
-0.20(-3.41%)
Jun 23, 2011
5.884
6.034
5.798
6.011
237,790
+0.00(+0.00%)
Jun 22, 2011
6.184
6.184
5.947
6.011
327,230
-0.24(-3.90%)
Jun 21, 2011
6.066
6.286
6.042
6.255
236,185
+0.26(+4.34%)
Jun 20, 2011
6.003
6.018
5.963
5.995
217,798
-0.02(-0.26%)
Jun 17, 2011
6.042
6.105
5.884
6.011
415,533
+0.07(+1.19%)
Jun 16, 2011
5.814
5.979
5.751
5.940
255,827
+0.13(+2.31%)
Jun 15, 2011
5.900
5.984
5.774
5.806
535,738
-0.21(-3.53%)
Jun 14, 2011
5.727
6.160
5.680
6.018
486,314
+0.41(+7.30%)
Jun 13, 2011
5.617
5.648
5.443
5.609
228,539
+0.03(+0.56%)
Jun 10, 2011
5.688
5.719
5.530
5.577
321,203
-0.17(-3.01%)
Jun 09, 2011
5.695
5.837
5.695
5.751
209,359
+0.07(+1.25%)
Jun 08, 2011
5.751
5.908
5.632
5.680
193,041
-0.13(-2.17%)
Jun 07, 2011
5.955
5.963
5.806
5.806
173,887
-0.10(-1.73%)
Jun 06, 2011
6.137
6.192
5.892
5.908
396,619
-0.26(-4.21%)
Jun 03, 2011
6.192
6.278
6.026
6.168
515,420
-0.26(-4.04%)
May 24, 2011
6.578
6.609
6.349
6.428
319,032
-0.09(-1.45%)
May 23, 2011
6.727
6.727
6.523
6.523
283,577
-0.35(-5.05%)
May 20, 2011
6.869
6.924
6.704
6.869
294,070
-0.05(-0.68%)
May 19, 2011
7.035
7.082
6.838
6.916
328,592
-0.06(-0.90%)
May 18, 2011
7.066
7.129
6.932
6.979
439,078
-0.09(-1.34%)
May 17, 2011
7.224
7.310
7.027
7.074
297,019
-0.17(-2.39%)
May 16, 2011
7.216
7.436
7.192
7.247
329,000
-0.04(-0.54%)
May 13, 2011
7.539
7.586
7.208
7.287
262,321
-0.26(-3.44%)
May 12, 2011
7.255
7.673
7.201
7.547
152,893
+0.23(+3.12%)
May 11, 2011
7.460
7.515
7.224
7.318
297,600
-0.17(-2.21%)
May 10, 2011
7.444
7.515
7.350
7.484
164,513
+0.12(+1.60%)
May 09, 2011
7.389
7.436
7.334
7.365
120,368
-0.09(-1.16%)
May 06, 2011
7.602
7.602
7.367
7.452
350,371
+0.01(+0.11%)
May 05, 2011
7.389
7.602
7.310
7.444
343,379
-0.02(-0.32%)
May 04, 2011
7.610
7.610
7.302
7.468
432,411
-0.12(-1.56%)
May 03, 2011
7.696
7.783
7.554
7.586
445,112
-0.15(-1.93%)
May 02, 2011
7.720
7.744
7.681
7.736
533,426
+0.09(+1.13%)
Apr 29, 2011
7.751
7.759
7.625
7.649
285,089
-0.08(-1.02%)
Apr 28, 2011
7.775
7.791
7.602
7.728
276,752
-0.06(-0.81%)
Apr 27, 2011
7.578
7.815
7.326
7.791
590,051
+0.19(+2.49%)
Apr 26, 2011
7.665
7.783
7.586
7.602
214,129
-0.06(-0.72%)
Apr 25, 2011
7.799
7.830
7.633
7.657
218,087
-0.14(-1.82%)
Apr 21, 2011
7.877
7.877
7.649
7.799
133,516
+0.01(+0.10%)
Apr 20, 2011
7.728
7.909
7.704
7.791
244,912
+0.22(+2.91%)
Apr 19, 2011
7.460
7.610
7.350
7.570
200,803
+0.14(+1.91%)
Apr 18, 2011
7.342
7.444
7.200
7.428
201,974
-0.06(-0.84%)
Apr 15, 2011
7.397
7.515
7.200
7.491
337,131
+0.07(+0.96%)
Apr 14, 2011
7.279
7.444
7.279
7.421
475,641
+0.05(+0.64%)
Apr 13, 2011
7.515
7.515
7.271
7.373
272,173
-0.07(-0.95%)
Apr 12, 2011
7.413
7.539
7.334
7.444
230,877
-0.04(-0.53%)
Apr 11, 2011
7.531
7.618
7.373
7.484
192,530
-0.08(-1.04%)
Apr 08, 2011
7.909
7.948
7.468
7.562
312,236
-0.27(-3.42%)
Apr 07, 2011
8.114
8.185
7.830
7.830
340,799
-0.30(-3.68%)
Apr 06, 2011
8.011
8.161
7.964
8.130
211,010
+0.17(+2.18%)
Apr 05, 2011
7.681
8.161
7.657
7.956
656,450
+0.24(+3.06%)
Apr 04, 2011
7.586
7.877
7.586
7.720
380,951
+0.13(+1.77%)
Apr 01, 2011
7.554
7.712
7.421
7.586
780,376
+0.07(+0.94%)
Mar 31, 2011
7.263
7.610
7.263
7.515
291,889
+0.25(+3.47%)
Mar 30, 2011
7.263
7.263
7.263
7.263
361,144
+0.08(+1.10%)
Mar 29, 2011
7.161
7.224
7.027
7.184
470,168
+0.02(+0.22%)
Mar 28, 2011
7.192
7.279
7.168
7.168
318,384
-0.01(-0.11%)
Mar 25, 2011
7.302
7.507
7.161
7.176
275,848
-0.06(-0.87%)
Mar 24, 2011
7.200
7.334
6.995
7.239
402,612
+0.13(+1.88%)
Mar 23, 2011
7.050
7.153
6.987
7.105
898,709
+0.02(+0.22%)
Mar 22, 2011
7.074
7.161
7.011
7.090
333,334
+0.01(+0.11%)
Mar 21, 2011
6.995
7.082
6.901
7.082
389,843
+0.26(+3.81%)
Mar 18, 2011
6.940
7.224
6.775
6.822
818,269
+0.00(+0.00%)
Mar 17, 2011
7.090
7.105
6.763
6.822
436,598
-0.11(-1.59%)
Mar 16, 2011
6.901
7.090
6.853
6.932
381,418
-0.01(-0.11%)
Mar 15, 2011
6.893
7.011
6.885
6.940
262,528
-0.06(-0.90%)
Mar 14, 2011
6.995
7.224
6.956
7.003
254,140
-0.13(-1.88%)
Mar 11, 2011
7.035
7.232
6.972
7.137
223,695
+0.02(+0.33%)
Mar 10, 2011
7.302
7.302
7.011
7.113
525,436
-0.35(-4.65%)
Mar 09, 2011
7.287
7.594
7.247
7.460
273,740
+0.17(+2.38%)
Mar 08, 2011
7.042
7.326
6.885
7.287
320,916
+0.24(+3.35%)
Mar 07, 2011
7.019
7.129
6.790
7.050
385,582
+0.04(+0.56%)
Mar 04, 2011
6.979
7.074
6.885
7.011
208,238
+0.02(+0.34%)
Mar 03, 2011
6.877
7.090
6.877
6.987
368,717
+0.20(+2.90%)
Mar 02, 2011
6.593
6.798
6.593
6.790
214,099
+0.17(+2.62%)
Mar 01, 2011
6.743
6.751
6.460
6.617
411,092
-0.12(-1.75%)
Feb 28, 2011
6.877
6.877
6.578
6.735
171,173
-0.06(-0.81%)
Feb 25, 2011
6.601
6.846
6.562
6.790
213,728
+0.24(+3.61%)
Feb 24, 2011
6.499
6.617
6.452
6.554
351,835
+0.07(+1.09%)
Feb 23, 2011
6.775
6.814
6.373
6.483
280,545
-0.31(-4.52%)
Feb 22, 2011
7.019
7.137
6.790
6.790
286,169
-0.36(-5.07%)
Feb 18, 2011
7.224
7.271
7.027
7.153
250,126
-0.03(-0.44%)
Feb 17, 2011
7.232
7.271
7.098
7.184
220,605
-0.05(-0.65%)
Feb 16, 2011
7.090
7.326
7.090
7.232
266,876
+0.15(+2.11%)
Feb 15, 2011
7.058
7.105
7.011
7.082
399,130
+0.01(+0.11%)
Feb 14, 2011
6.979
7.184
6.948
7.074
401,426
+0.11(+1.58%)
Feb 11, 2011
6.822
6.964
6.759
6.964
603,304
+0.12(+1.73%)
Feb 10, 2011
6.790
7.011
6.790
6.846
454,137
-0.02(-0.34%)
Feb 09, 2011
6.782
6.972
6.578
6.869
831,970
+0.06(+0.93%)
Feb 08, 2011
6.688
6.806
6.633
6.806
483,906
+0.10(+1.53%)
Feb 07, 2011
6.712
6.830
6.664
6.704
293,142
+0.00(+0.00%)
Feb 04, 2011
6.649
6.735
6.609
6.704
197,874
+0.04(+0.59%)
Feb 03, 2011
6.680
6.775
6.597
6.664
241,241
-0.04(-0.59%)
Feb 02, 2011
6.680
6.767
6.641
6.704
123,138
+0.00(+0.00%)
Feb 01, 2011
6.538
6.846
6.467
6.704
452,950
+0.24(+3.65%)
Jan 31, 2011
6.420
6.546
6.341
6.467
325,904
+0.08(+1.23%)
Jan 28, 2011
6.617
6.641
6.349
6.389
449,676
-0.25(-3.80%)
Jan 27, 2011
6.727
6.814
6.578
6.641
346,852
-0.13(-1.86%)
Jan 26, 2011
6.562
6.924
6.562
6.767
334,881
+0.22(+3.37%)
Jan 25, 2011
6.341
6.546
6.270
6.546
276,609
+0.13(+2.09%)
Jan 24, 2011
6.200
6.452
6.184
6.412
157,327
+0.23(+3.69%)
Jan 21, 2011
6.310
6.357
6.137
6.184
308,716
-0.09(-1.38%)
Jan 20, 2011
6.263
6.444
6.121
6.270
278,460
+0.00(+0.00%)
Jan 19, 2011
6.656
6.656
6.255
6.270
377,908
-0.41(-6.13%)
Jan 18, 2011
6.680
6.773
6.625
6.680
295,243
-0.02(-0.24%)
Jan 14, 2011
6.735
6.822
6.633
6.696
310,903
-0.02(-0.35%)
Jan 13, 2011
6.633
6.861
6.609
6.719
237,500
+0.06(+0.95%)
Jan 12, 2011
6.491
6.656
6.443
6.656
232,713
+0.28(+4.32%)
Jan 11, 2011
6.562
6.570
6.333
6.381
297,138
-0.14(-2.17%)
Jan 10, 2011
6.491
6.617
6.412
6.523
361,766
-0.02(-0.24%)
Jan 07, 2011
6.641
6.846
6.507
6.538
411,028
-0.10(-1.54%)
Jan 06, 2011
6.995
6.995
6.570
6.641
221,657
-0.33(-4.75%)
Jan 05, 2011
6.885
7.042
6.846
6.972
282,931
+0.05(+0.68%)
Jan 04, 2011
6.979
7.042
6.677
6.924
654,201
-0.03(-0.45%)
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.