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
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 1:26 PM EDT, May 21, 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 (%)
Mar 31, 2010
6.024
6.086
5.892
5.946
403,263
-0.12(-2.05%)
Mar 30, 2010
6.055
6.109
5.977
6.070
262,106
+0.01(+0.13%)
Mar 29, 2010
5.977
6.070
5.923
6.063
276,773
+0.10(+1.69%)
Mar 26, 2010
5.915
5.985
5.861
5.962
371,721
+0.05(+0.92%)
Mar 25, 2010
5.931
5.954
5.861
5.907
333,492
+0.00(+0.00%)
Mar 24, 2010
5.667
5.962
5.667
5.907
572,140
+0.19(+3.40%)
Mar 23, 2010
5.674
5.744
5.504
5.713
455,555
+0.02(+0.41%)
Mar 22, 2010
5.511
5.705
5.449
5.690
295,847
+0.16(+2.81%)
Mar 19, 2010
5.806
5.938
5.480
5.535
1,551,196
-0.27(-4.68%)
Mar 18, 2010
5.791
5.892
5.729
5.806
198,126
-0.01(-0.13%)
Mar 17, 2010
5.760
5.861
5.628
5.814
260,241
+0.05(+0.94%)
Mar 16, 2010
6.039
6.171
5.698
5.760
323,830
-0.26(-4.38%)
Mar 15, 2010
5.962
6.047
5.907
6.024
227,851
+0.00(+0.00%)
Mar 12, 2010
6.288
6.334
5.938
6.024
295,978
-0.24(-3.84%)
Mar 11, 2010
6.264
6.326
6.090
6.264
212,130
-0.07(-1.10%)
Mar 10, 2010
6.420
6.691
6.280
6.334
365,484
-0.10(-1.57%)
Mar 09, 2010
6.257
6.489
6.210
6.435
505,260
+0.15(+2.35%)
Mar 08, 2010
6.109
6.342
6.109
6.288
259,969
+0.19(+3.18%)
Mar 05, 2010
6.117
6.210
6.024
6.094
318,190
+0.04(+0.64%)
Mar 04, 2010
6.132
6.202
5.985
6.055
156,793
-0.08(-1.27%)
Mar 03, 2010
5.993
6.245
5.931
6.132
240,177
+0.17(+2.85%)
Mar 02, 2010
6.171
6.272
5.923
5.963
605,225
-0.21(-3.38%)
Mar 01, 2010
5.597
6.210
5.511
6.171
508,016
+0.61(+10.88%)
Feb 26, 2010
5.628
5.705
5.465
5.566
285,666
-0.07(-1.24%)
Feb 25, 2010
5.566
5.651
5.387
5.636
330,292
-0.09(-1.63%)
Feb 24, 2010
5.643
5.783
5.612
5.729
453,981
+0.10(+1.79%)
Feb 23, 2010
5.822
5.892
5.628
5.628
709,758
-0.23(-3.85%)
Feb 22, 2010
5.861
6.031
5.830
5.853
344,862
+0.02(+0.40%)
Feb 19, 2010
5.822
5.962
5.737
5.830
317,904
+0.01(+0.13%)
Feb 18, 2010
5.822
5.868
5.744
5.822
294,789
+0.01(+0.13%)
Feb 17, 2010
5.845
5.907
5.783
5.814
450,048
-0.01(-0.13%)
Feb 16, 2010
5.713
5.868
5.581
5.822
516,463
+0.19(+3.45%)
Feb 12, 2010
5.698
5.628
5.628
5.628
1,189,432
-0.16(-2.81%)
Feb 11, 2010
5.022
5.845
4.914
5.791
1,681,023
+0.76(+15.12%)
Feb 10, 2010
5.496
5.542
4.595
5.030
3,868,922
-0.51(-9.24%)
Feb 09, 2010
5.511
5.558
5.387
5.542
499,724
+0.10(+1.85%)
Feb 08, 2010
5.558
5.674
5.414
5.442
506,733
-0.14(-2.50%)
Feb 05, 2010
5.628
5.636
5.348
5.581
572,003
-0.02(-0.28%)
Feb 04, 2010
5.985
6.039
5.589
5.597
629,813
-0.48(-7.92%)
Feb 03, 2010
5.993
6.101
5.791
6.078
548,788
+0.08(+1.29%)
Feb 02, 2010
6.086
6.125
5.923
6.000
560,114
-0.02(-0.32%)
Feb 01, 2010
6.031
6.163
5.907
6.020
701,797
+0.04(+0.71%)
Jan 29, 2010
6.047
6.179
5.923
5.977
544,570
-0.04(-0.65%)
Jan 28, 2010
6.226
6.226
5.868
6.016
757,444
-0.19(-3.00%)
Jan 27, 2010
6.179
6.257
5.946
6.202
449,592
-0.01(-0.12%)
Jan 26, 2010
6.303
6.311
6.187
6.210
493,405
-0.12(-1.96%)
Jan 25, 2010
6.443
6.482
6.311
6.334
454,124
-0.05(-0.73%)
Jan 22, 2010
6.389
6.435
6.295
6.381
635,220
-0.02(-0.24%)
Jan 21, 2010
6.404
6.474
6.229
6.396
568,360
+0.03(+0.49%)
Jan 20, 2010
6.497
6.528
6.257
6.365
598,458
-0.19(-2.84%)
Jan 19, 2010
6.358
6.567
6.358
6.552
393,115
+0.23(+3.69%)
Jan 15, 2010
6.280
6.319
6.319
6.319
550,851
+0.02(+0.25%)
Jan 14, 2010
6.233
6.319
6.156
6.303
285,257
+0.06(+1.00%)
Jan 13, 2010
6.257
6.319
6.070
6.241
256,933
+0.03(+0.50%)
Jan 12, 2010
6.334
6.350
6.109
6.210
480,463
-0.20(-3.15%)
Jan 11, 2010
6.326
6.474
6.272
6.412
439,403
+0.14(+2.23%)
Jan 08, 2010
6.249
6.319
6.132
6.272
184,062
-0.02(-0.37%)
Jan 07, 2010
6.117
6.295
6.086
6.295
564,856
+0.16(+2.66%)
Jan 06, 2010
5.969
6.249
5.946
6.132
304,903
+0.17(+2.86%)
Jan 05, 2010
6.140
6.202
5.907
5.962
415,630
-0.17(-2.78%)
Jan 04, 2010
5.814
6.187
5.737
6.132
501,500
+0.48(+8.52%)
Dec 31, 2009
5.853
5.651
5.651
5.651
256,746
-0.21(-3.58%)
Dec 30, 2009
5.822
5.876
5.659
5.861
253,314
+0.03(+0.53%)
Dec 29, 2009
5.861
5.900
5.737
5.830
170,564
-0.06(-1.05%)
Dec 28, 2009
5.946
5.993
5.760
5.892
163,285
-0.05(-0.78%)
Dec 24, 2009
5.938
5.938
5.861
5.938
55,537
+0.05(+0.79%)
Dec 23, 2009
5.799
5.938
5.721
5.892
273,536
+0.12(+2.15%)
Dec 22, 2009
5.744
5.783
5.605
5.768
225,820
+0.04(+0.68%)
Dec 21, 2009
5.830
5.915
5.705
5.729
337,060
-0.03(-0.54%)
Dec 18, 2009
5.791
6.055
5.674
5.760
674,269
+0.04(+0.68%)
Dec 17, 2009
5.799
5.868
5.589
5.721
335,892
-0.13(-2.25%)
Dec 16, 2009
5.713
5.861
5.542
5.853
921,481
+0.25(+4.43%)
Dec 15, 2009
5.605
5.814
5.527
5.605
432,700
-0.05(-0.82%)
Dec 14, 2009
5.597
5.690
5.597
5.651
365,077
+0.18(+3.26%)
Dec 11, 2009
5.511
5.612
5.395
5.473
191,902
+0.01(+0.14%)
Dec 10, 2009
5.667
5.667
5.418
5.465
255,905
-0.17(-3.03%)
Dec 09, 2009
5.395
5.659
5.178
5.636
476,472
+0.23(+4.31%)
Dec 08, 2009
5.395
5.480
5.240
5.403
367,165
-0.05(-0.85%)
Dec 07, 2009
5.364
5.511
5.325
5.449
228,470
+0.10(+1.89%)
Dec 04, 2009
5.341
5.465
5.131
5.348
313,395
+0.15(+2.84%)
Dec 03, 2009
5.286
5.387
5.108
5.201
278,142
-0.06(-1.18%)
Dec 02, 2009
5.247
5.589
5.170
5.263
377,204
+0.00(+0.00%)
Dec 01, 2009
5.123
5.325
5.077
5.263
760,694
+0.19(+3.83%)
Nov 30, 2009
4.658
5.092
4.658
5.069
984,289
+0.41(+8.83%)
Nov 27, 2009
4.789
4.844
4.642
4.658
222,945
-0.32(-6.40%)
Nov 25, 2009
4.828
5.007
4.712
4.976
413,486
+0.20(+4.23%)
Nov 24, 2009
4.890
4.945
4.673
4.774
409,248
-0.18(-3.61%)
Nov 23, 2009
4.859
5.279
4.844
4.952
423,368
+0.21(+4.42%)
Nov 20, 2009
4.898
4.898
4.634
4.743
373,825
-0.18(-3.63%)
Nov 19, 2009
5.279
5.279
4.898
4.921
295,934
-0.38(-7.17%)
Nov 18, 2009
5.364
5.364
5.240
5.302
181,397
-0.08(-1.44%)
Nov 17, 2009
5.193
5.449
5.069
5.379
337,350
+0.18(+3.43%)
Nov 16, 2009
5.084
5.209
5.022
5.201
189,267
+0.20(+4.04%)
Nov 13, 2009
4.968
5.084
4.789
4.999
300,844
-0.01(-0.16%)
Nov 12, 2009
5.379
5.410
4.991
5.007
254,888
-0.38(-7.06%)
Nov 11, 2009
5.465
5.589
5.279
5.387
279,109
-0.01(-0.14%)
Nov 10, 2009
5.310
5.621
5.279
5.395
390,626
+0.12(+2.36%)
Nov 09, 2009
4.952
5.395
4.937
5.271
404,545
+0.37(+7.61%)
Nov 06, 2009
4.805
5.046
4.774
4.898
325,651
+0.05(+1.12%)
Nov 05, 2009
4.658
4.875
4.572
4.844
418,211
+0.24(+5.23%)
Nov 04, 2009
4.991
5.022
4.595
4.603
266,538
-0.29(-6.02%)
Nov 03, 2009
4.743
5.030
4.456
4.898
381,779
+0.12(+2.44%)
Nov 02, 2009
4.758
4.914
4.580
4.782
461,092
+0.08(+1.65%)
Oct 30, 2009
5.038
5.115
4.673
4.704
618,385
-0.33(-6.48%)
Oct 29, 2009
4.828
5.147
4.758
5.030
399,164
+0.27(+5.71%)
Oct 28, 2009
5.046
5.216
4.634
4.758
1,175,504
-0.27(-5.40%)
Oct 27, 2009
5.201
5.271
4.968
5.030
483,726
-0.17(-3.28%)
Oct 26, 2009
5.519
5.853
5.127
5.201
554,080
-0.31(-5.63%)
Oct 23, 2009
5.737
5.744
5.488
5.511
420,503
-0.29(-5.08%)
Oct 22, 2009
5.542
5.868
5.457
5.806
439,250
+0.24(+4.32%)
Oct 21, 2009
5.566
5.977
5.519
5.566
507,798
-0.01(-0.14%)
Oct 20, 2009
5.589
5.605
5.550
5.573
367,130
-0.18(-3.10%)
Oct 19, 2009
5.729
5.783
5.643
5.752
273,198
+0.06(+1.09%)
Oct 16, 2009
5.612
5.915
5.426
5.690
649,784
+0.04(+0.69%)
Oct 15, 2009
5.791
5.806
5.628
5.651
513,834
-0.21(-3.58%)
Oct 14, 2009
5.783
5.876
5.729
5.861
429,507
+0.16(+2.86%)
Oct 13, 2009
5.892
5.946
5.605
5.698
369,069
-0.19(-3.17%)
Oct 12, 2009
5.853
5.954
5.698
5.884
196,571
+0.12(+2.16%)
Oct 09, 2009
5.659
6.024
5.612
5.760
307,504
+0.07(+1.23%)
Oct 08, 2009
5.713
5.806
5.573
5.690
458,450
+0.09(+1.66%)
Oct 07, 2009
5.519
5.655
5.480
5.597
223,174
+0.04(+0.70%)
Oct 06, 2009
5.488
5.558
5.286
5.558
657,008
+0.13(+2.43%)
Oct 05, 2009
5.077
5.442
5.061
5.426
498,935
+0.40(+7.87%)
Oct 02, 2009
5.178
5.325
4.859
5.030
517,883
-0.32(-5.95%)
Oct 01, 2009
5.589
5.651
5.341
5.348
584,072
-0.26(-4.57%)
Sep 30, 2009
5.597
5.737
5.465
5.605
516,838
+0.03(+0.56%)
Sep 29, 2009
5.713
5.721
5.542
5.573
378,746
-0.05(-0.97%)
Sep 28, 2009
5.573
5.752
5.527
5.628
452,184
+0.05(+0.97%)
Sep 25, 2009
5.558
5.651
5.434
5.573
319,081
+0.01(+0.14%)
Sep 24, 2009
5.651
5.760
5.457
5.566
626,012
-0.13(-2.32%)
Sep 23, 2009
5.737
5.760
5.667
5.698
775,380
-0.04(-0.68%)
Sep 22, 2009
5.519
5.806
5.465
5.737
668,293
+0.31(+5.72%)
Sep 21, 2009
5.527
5.527
5.310
5.426
567,199
-0.12(-2.10%)
Sep 18, 2009
5.659
5.659
5.387
5.542
1,170,540
-0.02(-0.42%)
Sep 17, 2009
5.108
5.954
5.108
5.566
1,043,947
+0.54(+10.65%)
Sep 16, 2009
5.030
5.193
4.976
5.030
868,265
+0.03(+0.62%)
Sep 15, 2009
4.828
5.364
4.813
4.999
987,613
+0.19(+3.87%)
Sep 14, 2009
4.557
4.875
4.518
4.813
931,153
+0.25(+5.44%)
Sep 11, 2009
4.557
4.650
4.463
4.564
323,828
+0.05(+1.20%)
Sep 10, 2009
4.463
4.572
4.440
4.510
617,210
+0.05(+1.04%)
Sep 09, 2009
4.363
4.619
4.363
4.463
524,006
+0.10(+2.31%)
Sep 08, 2009
4.456
4.487
4.254
4.363
267,885
-0.05(-1.23%)
Sep 04, 2009
4.331
4.526
4.168
4.417
273,780
+0.08(+1.79%)
Sep 03, 2009
4.339
4.378
4.145
4.339
155,918
+0.01(+0.18%)
Sep 02, 2009
4.347
4.363
4.138
4.331
247,584
-0.02(-0.53%)
Sep 01, 2009
4.366
4.502
4.269
4.355
615,582
+0.01(+0.18%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
Aug 03, 2009
3.369
3.602
3.338
3.470
999,288
+0.08(+2.29%)
Jul 31, 2009
3.594
3.742
3.392
3.392
1,048,442
-0.21(-5.82%)
Jul 30, 2009
3.579
3.804
3.540
3.602
884,897
+0.07(+1.98%)
Jul 29, 2009
3.532
3.672
3.509
3.532
609,357
-0.05(-1.30%)
Jul 28, 2009
3.353
3.617
3.322
3.579
982,663
+0.14(+4.06%)
Jul 27, 2009
3.299
3.842
3.136
3.439
1,806,281
+0.59(+20.71%)
Jul 24, 2009
2.872
2.965
2.631
2.849
831,845
-0.13(-4.43%)
Jul 23, 2009
2.360
3.074
2.313
2.981
1,078,515
+0.62(+26.32%)
Jul 22, 2009
2.391
2.391
2.243
2.360
149,642
-0.05(-1.94%)
Jul 21, 2009
2.437
2.461
2.236
2.406
302,424
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.197
2.430
389,441
+0.23(+10.21%)
Jul 17, 2009
2.298
2.298
2.158
2.205
387,535
-0.09(-3.73%)
Jul 16, 2009
2.135
2.305
2.057
2.290
287,637
+0.14(+6.50%)
Jul 15, 2009
1.941
2.236
1.902
2.150
561,077
+0.24(+12.60%)
Jul 14, 2009
1.863
1.964
1.863
1.910
277,230
+0.06(+3.36%)
Jul 13, 2009
1.785
1.879
1.770
1.847
239,636
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.879
1.886
223,388
-0.05(-2.41%)
Jul 09, 2009
2.003
2.049
1.910
1.933
201,996
-0.05(-2.73%)
Jul 08, 2009
2.150
2.197
1.933
1.987
272,772
-0.02(-0.77%)
Jul 07, 2009
2.073
2.243
1.979
2.003
427,048
-0.07(-3.37%)
Jul 06, 2009
2.174
2.344
1.995
2.073
391,924
-0.10(-4.64%)
Jul 02, 2009
2.251
2.321
2.174
2.174
354,225
-0.17(-7.28%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,686
+0.16(+7.09%)
Jun 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
Jun 01, 2009
2.360
2.678
2.360
2.663
461,325
+0.37(+16.27%)
May 29, 2009
2.282
2.391
2.197
2.290
359,303
+0.01(+0.34%)
May 28, 2009
2.305
2.453
2.144
2.282
663,374
-0.04(-1.67%)
May 27, 2009
2.259
2.437
2.259
2.321
313,694
+0.06(+2.75%)
May 26, 2009
2.088
2.337
2.073
2.259
326,473
+0.16(+7.38%)
May 22, 2009
2.174
2.243
2.057
2.104
279,166
-0.05(-2.52%)
May 21, 2009
2.259
2.360
2.096
2.158
314,893
-0.12(-5.44%)
May 20, 2009
2.375
2.717
2.251
2.282
379,113
-0.09(-3.61%)
May 19, 2009
2.406
2.430
2.220
2.368
334,540
-0.09(-3.48%)
May 18, 2009
2.034
2.500
2.034
2.453
461,764
+0.45(+22.48%)
May 15, 2009
2.189
2.344
1.941
2.003
473,981
-0.19(-8.51%)
May 14, 2009
1.995
2.461
1.840
2.189
405,972
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.980
1.995
328,681
-0.36(-15.46%)
May 12, 2009
2.531
2.569
2.290
2.360
695,176
-0.16(-6.46%)
May 11, 2009
2.422
2.562
2.259
2.523
257,787
+0.06(+2.52%)
May 08, 2009
2.500
2.771
2.437
2.461
609,527
+0.01(+0.32%)
May 07, 2009
2.569
2.694
2.437
2.453
416,103
-0.12(-4.53%)
May 06, 2009
2.795
2.795
2.135
2.569
1,218,308
-0.23(-8.06%)
May 05, 2009
2.119
2.942
2.057
2.795
1,396,504
+0.71(+33.83%)
May 04, 2009
1.731
2.104
1.731
2.088
489,790
+0.35(+20.09%)
May 01, 2009
1.622
1.809
1.560
1.739
478,167
+0.12(+7.18%)
Apr 30, 2009
1.607
1.816
1.607
1.622
553,808
+0.02(+1.46%)
Apr 29, 2009
1.584
1.615
1.436
1.599
402,608
+0.05(+3.52%)
Apr 28, 2009
1.382
1.576
1.358
1.545
250,350
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.421
408,021
-0.30(-17.57%)
Apr 24, 2009
1.700
1.778
1.584
1.723
582,824
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.677
749,712
+0.09(+5.37%)
Apr 22, 2009
1.087
1.708
1.032
1.591
1,056,477
+0.49(+44.37%)
Apr 21, 2009
0.9626
1.102
0.9626
1.102
234,331
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9548
0.9626
303,741
-0.06(-6.06%)
Apr 17, 2009
1.025
1.025
0.9470
1.025
276,827
+0.01(+0.76%)
Apr 16, 2009
0.9393
1.018
0.9315
1.017
240,282
+0.09(+9.17%)
Apr 15, 2009
0.8927
0.9781
0.8927
0.9315
391,499
+0.05(+5.26%)
Apr 14, 2009
0.9703
0.9858
0.8772
0.8849
520,426
-0.12(-11.63%)
Apr 13, 2009
0.9703
1.017
0.9548
1.001
242,244
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9626
0.9858
476,664
+0.04(+4.10%)
Apr 08, 2009
0.8772
1.126
0.8772
0.9470
608,910
+0.08(+8.93%)
Apr 07, 2009
0.9237
0.9626
0.7530
0.8694
717,439
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9315
0.9315
787,863
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,257
-0.17(-13.02%)
Apr 02, 2009
0.9703
1.320
0.9548
1.312
562,878
+0.38(+40.83%)
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.