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
Western Alliance Bancorp
(NY:
WAL
)
64.96
+0.51 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013
13.10
13.34
13.05
13.19
409,604
+0.03(+0.20%)
Apr 29, 2013
13.21
13.32
13.09
13.16
388,138
+0.11(+0.82%)
Apr 26, 2013
13.13
13.17
12.95
13.05
235,031
-0.12(-0.88%)
Apr 25, 2013
13.13
13.37
13.05
13.17
369,135
+0.09(+0.69%)
Apr 24, 2013
13.17
13.17
12.95
13.08
212,562
-0.07(-0.55%)
Apr 23, 2013
12.83
13.15
12.73
13.15
528,260
+0.48(+3.75%)
Apr 22, 2013
12.89
12.90
12.58
12.68
522,139
-0.13(-0.98%)
Apr 19, 2013
12.24
12.82
12.11
12.80
956,726
+0.63(+5.15%)
Apr 18, 2013
12.13
12.26
12.00
12.17
653,434
+0.04(+0.30%)
Apr 17, 2013
12.41
12.43
11.94
12.14
658,699
-0.42(-3.36%)
Apr 16, 2013
12.33
12.58
12.20
12.56
396,094
+0.29(+2.34%)
Apr 15, 2013
12.64
12.67
12.16
12.27
605,773
-0.41(-3.25%)
Apr 12, 2013
12.71
12.82
12.59
12.68
358,905
-0.04(-0.28%)
Apr 11, 2013
12.61
12.76
12.55
12.72
398,930
+0.09(+0.71%)
Apr 10, 2013
12.44
12.69
12.39
12.63
497,967
+0.20(+1.59%)
Apr 09, 2013
12.60
12.60
12.36
12.43
319,235
-0.17(-1.35%)
Apr 08, 2013
12.41
12.62
12.30
12.60
405,608
+0.23(+1.88%)
Apr 05, 2013
12.10
12.39
12.02
12.37
331,647
+0.11(+0.88%)
Apr 04, 2013
12.09
12.29
12.04
12.26
269,455
+0.20(+1.63%)
Apr 03, 2013
12.28
12.37
11.99
12.07
905,594
-0.21(-1.68%)
Apr 02, 2013
12.32
12.39
12.21
12.27
490,346
+0.04(+0.29%)
Apr 01, 2013
12.46
12.54
12.08
12.24
578,879
-0.17(-1.37%)
Mar 28, 2013
12.30
12.47
12.27
12.41
473,622
+0.13(+1.10%)
Mar 27, 2013
12.35
12.35
12.02
12.27
971,793
-0.26(-2.07%)
Mar 26, 2013
12.65
12.74
12.53
12.53
636,126
-0.02(-0.14%)
Mar 25, 2013
12.67
12.81
12.45
12.55
704,387
-0.03(-0.21%)
Mar 22, 2013
13.00
13.01
12.54
12.58
776,307
-0.40(-3.11%)
Mar 21, 2013
12.86
13.01
12.84
12.98
461,874
+0.04(+0.28%)
Mar 20, 2013
12.85
13.00
12.81
12.94
291,134
+0.16(+1.26%)
Mar 19, 2013
12.80
12.94
12.61
12.78
363,277
+0.01(+0.07%)
Mar 18, 2013
12.85
12.95
12.71
12.77
464,730
-0.05(-0.42%)
Mar 15, 2013
12.68
12.95
12.68
12.83
852,356
+0.16(+1.27%)
Mar 14, 2013
12.51
12.67
12.45
12.67
349,720
+0.20(+1.58%)
Mar 13, 2013
12.43
12.51
12.33
12.47
317,091
+0.02(+0.14%)
Mar 12, 2013
12.42
12.50
12.33
12.45
334,835
+0.04(+0.29%)
Mar 11, 2013
12.42
12.54
12.40
12.42
457,827
-0.04(-0.36%)
Mar 08, 2013
12.60
12.73
12.39
12.46
413,568
-0.01(-0.07%)
Mar 07, 2013
12.35
12.55
12.31
12.47
352,796
+0.10(+0.80%)
Mar 06, 2013
12.42
12.51
12.29
12.37
310,395
-0.01(-0.07%)
Mar 05, 2013
12.34
12.51
12.32
12.38
380,112
+0.12(+0.95%)
Mar 04, 2013
12.04
12.26
12.04
12.26
446,498
+0.20(+1.63%)
Mar 01, 2013
11.82
12.08
11.71
12.07
389,897
+0.14(+1.20%)
Feb 28, 2013
11.88
12.14
11.82
11.92
530,227
-0.04(-0.30%)
Feb 27, 2013
11.78
12.05
11.68
11.96
397,069
+0.21(+1.75%)
Feb 26, 2013
11.71
11.82
11.57
11.75
454,027
-0.07(-0.61%)
Feb 22, 2013
11.83
11.91
11.73
11.82
284,665
+0.08(+0.69%)
Feb 21, 2013
11.84
11.95
11.61
11.74
300,128
-0.09(-0.76%)
Feb 20, 2013
11.98
12.14
11.82
11.83
822,238
-0.14(-1.20%)
Feb 19, 2013
11.79
12.00
11.78
11.98
572,853
+0.24(+2.06%)
Feb 15, 2013
11.96
11.99
11.71
11.73
532,180
-0.16(-1.36%)
Feb 14, 2013
11.85
11.96
11.83
11.90
484,480
-0.02(-0.15%)
Feb 13, 2013
11.74
11.95
11.69
11.91
573,295
+0.22(+1.84%)
Feb 12, 2013
11.64
11.79
11.57
11.70
609,362
+0.08(+0.69%)
Feb 11, 2013
11.47
11.64
11.47
11.62
320,957
+0.17(+1.49%)
Feb 08, 2013
11.49
11.55
11.39
11.45
846,486
-0.05(-0.47%)
Feb 07, 2013
11.46
11.54
11.36
11.50
288,203
+0.07(+0.63%)
Feb 06, 2013
11.31
11.46
11.30
11.43
291,482
+0.16(+1.43%)
Feb 04, 2013
11.32
11.40
11.15
11.27
1,174,191
-0.13(-1.10%)
Feb 01, 2013
11.12
11.45
11.07
11.39
1,839,057
+0.37(+3.33%)
Jan 31, 2013
10.86
11.12
10.86
11.03
598,088
+0.11(+0.98%)
Jan 30, 2013
11.00
11.03
10.84
10.92
344,933
-0.06(-0.57%)
Jan 29, 2013
10.95
11.07
10.91
10.98
472,633
+0.05(+0.49%)
Jan 28, 2013
11.06
11.21
10.88
10.93
853,916
-0.15(-1.38%)
Jan 25, 2013
10.43
11.11
10.03
11.08
1,142,551
+0.65(+6.19%)
Jan 24, 2013
10.30
10.47
10.26
10.43
468,823
+0.14(+1.39%)
Jan 23, 2013
10.34
10.34
10.26
10.29
379,745
-0.02(-0.17%)
Jan 22, 2013
10.29
10.35
10.28
10.31
330,870
+0.04(+0.44%)
Jan 18, 2013
10.28
10.30
10.13
10.26
260,393
-0.04(-0.35%)
Jan 17, 2013
10.23
10.45
10.09
10.30
478,146
+0.08(+0.79%)
Jan 16, 2013
10.09
10.23
9.968
10.22
424,370
+0.13(+1.33%)
Jan 15, 2013
10.03
10.12
9.986
10.09
228,835
-0.03(-0.27%)
Jan 14, 2013
10.07
10.11
9.942
10.11
332,286
+0.04(+0.36%)
Jan 11, 2013
10.31
10.31
10.00
10.08
403,131
-0.23(-2.26%)
Jan 10, 2013
10.26
10.32
10.17
10.31
298,601
+0.05(+0.52%)
Jan 09, 2013
10.43
10.43
10.11
10.26
501,297
+0.04(+0.35%)
Jan 08, 2013
10.15
10.22
10.02
10.22
379,084
+0.10(+0.97%)
Jan 07, 2013
10.09
10.16
10.06
10.12
231,804
-0.01(-0.09%)
Jan 04, 2013
10.09
10.26
10.05
10.13
922,332
+0.09(+0.89%)
Jan 03, 2013
9.942
10.07
9.852
10.04
706,690
+0.17(+1.73%)
Jan 02, 2013
9.762
9.888
9.440
9.870
920,149
+0.43(+4.56%)
Dec 31, 2012
9.484
9.583
9.305
9.440
540,903
-0.13(-1.40%)
Dec 28, 2012
9.440
9.650
9.377
9.574
325,129
+0.06(+0.66%)
Dec 27, 2012
9.448
9.637
9.368
9.511
562,747
+0.09(+0.95%)
Dec 26, 2012
9.682
9.682
9.377
9.422
361,037
-0.19(-1.96%)
Dec 24, 2012
9.619
9.700
9.565
9.610
88,667
-0.06(-0.65%)
Dec 21, 2012
9.529
9.691
9.475
9.673
1,108,341
+0.04(+0.37%)
Dec 20, 2012
9.538
9.664
9.538
9.637
500,603
+0.09(+0.94%)
Dec 19, 2012
9.547
9.592
9.466
9.547
285,089
+0.04(+0.47%)
Dec 18, 2012
9.493
9.511
9.395
9.502
266,115
+0.04(+0.47%)
Dec 17, 2012
9.099
9.457
9.054
9.457
858,416
+0.37(+4.04%)
Dec 14, 2012
9.045
9.153
9.018
9.090
205,770
-0.01(-0.10%)
Dec 13, 2012
9.036
9.139
8.996
9.099
351,289
+0.04(+0.50%)
Dec 12, 2012
8.964
9.117
8.946
9.054
501,815
+0.12(+1.30%)
Dec 11, 2012
8.920
8.964
8.839
8.938
485,951
+0.04(+0.50%)
Dec 10, 2012
9.027
9.117
8.884
8.893
420,037
-0.13(-1.49%)
Dec 07, 2012
9.126
9.144
8.955
9.027
230,474
-0.08(-0.89%)
Dec 06, 2012
9.099
9.197
9.063
9.108
393,218
+0.04(+0.40%)
Dec 05, 2012
9.000
9.117
8.857
9.072
285,234
+0.12(+1.30%)
Dec 04, 2012
9.027
9.054
8.920
8.955
261,358
-0.15(-1.67%)
Nov 30, 2012
9.144
9.153
8.991
9.108
452,171
+0.01(+0.10%)
Nov 29, 2012
9.144
9.251
9.063
9.099
454,670
+0.04(+0.40%)
Nov 28, 2012
9.350
9.350
9.018
9.063
648,822
-0.30(-3.25%)
Nov 27, 2012
9.431
9.520
9.359
9.368
275,500
-0.08(-0.85%)
Nov 26, 2012
9.422
9.466
9.341
9.448
299,013
-0.01(-0.09%)
Nov 23, 2012
9.099
9.457
9.090
9.457
371,889
+0.38(+4.15%)
Nov 21, 2012
9.063
9.090
8.955
9.081
166,686
+0.02(+0.20%)
Nov 20, 2012
8.794
9.090
8.687
9.063
463,369
+0.27(+3.06%)
Nov 19, 2012
8.561
8.794
8.534
8.794
373,378
+0.21(+2.40%)
Nov 16, 2012
8.427
8.588
8.319
8.588
413,675
+0.13(+1.59%)
Nov 15, 2012
8.606
8.642
8.364
8.453
587,148
-0.20(-2.28%)
Nov 14, 2012
8.722
8.722
8.364
8.651
765,454
-0.04(-0.41%)
Nov 13, 2012
8.839
8.893
8.687
8.687
138,672
-0.18(-2.02%)
Nov 12, 2012
8.884
8.973
8.830
8.866
192,515
+0.00(+0.00%)
Nov 09, 2012
8.857
9.009
8.803
8.866
286,060
+0.01(+0.10%)
Nov 08, 2012
9.126
9.180
8.839
8.857
448,843
-0.26(-2.85%)
Nov 07, 2012
9.395
9.395
9.072
9.117
544,814
-0.38(-3.97%)
Nov 06, 2012
9.269
9.520
9.233
9.493
446,972
+0.26(+2.82%)
Nov 05, 2012
9.251
9.260
9.144
9.233
373,891
-0.01(-0.10%)
Nov 02, 2012
9.368
9.368
9.224
9.242
694,007
-0.06(-0.67%)
Nov 01, 2012
9.260
9.372
9.162
9.305
857,988
+0.11(+1.17%)
Oct 31, 2012
9.224
9.242
9.081
9.197
530,870
-0.02(-0.19%)
Oct 26, 2012
9.457
9.215
9.215
9.215
606,843
-0.22(-2.37%)
Oct 25, 2012
9.529
9.556
9.368
9.440
392,724
-0.01(-0.09%)
Oct 24, 2012
9.583
9.610
9.404
9.448
429,118
-0.07(-0.75%)
Oct 23, 2012
9.664
9.673
9.377
9.520
504,369
-0.26(-2.66%)
Oct 19, 2012
9.565
9.789
9.314
9.780
751,094
+0.16(+1.68%)
Oct 18, 2012
9.682
9.798
9.404
9.619
647,583
-0.04(-0.46%)
Oct 17, 2012
9.520
9.735
9.520
9.664
598,799
+0.04(+0.47%)
Oct 16, 2012
9.601
9.655
9.511
9.619
544,163
+0.10(+1.04%)
Oct 15, 2012
9.457
9.583
9.377
9.520
411,497
+0.13(+1.34%)
Oct 12, 2012
9.466
9.493
9.215
9.395
659,532
-0.11(-1.13%)
Oct 11, 2012
9.457
9.511
9.363
9.502
322,346
+0.12(+1.24%)
Oct 10, 2012
9.431
9.431
9.296
9.386
239,349
+0.00(+0.00%)
Oct 09, 2012
9.529
9.592
9.377
9.386
277,959
-0.14(-1.51%)
Oct 08, 2012
9.457
9.574
9.422
9.529
181,178
-0.03(-0.28%)
Oct 05, 2012
9.583
9.852
9.502
9.556
951,308
+0.20(+2.11%)
Oct 04, 2012
9.260
9.422
9.180
9.359
401,455
+0.15(+1.66%)
Oct 03, 2012
9.314
9.323
9.108
9.206
347,560
-0.08(-0.87%)
Oct 02, 2012
9.189
9.341
9.144
9.287
606,452
+0.18(+1.97%)
Oct 01, 2012
9.189
9.269
9.036
9.108
396,523
-0.04(-0.39%)
Sep 28, 2012
9.081
9.242
9.081
9.144
577,476
-0.01(-0.10%)
Sep 27, 2012
9.180
9.197
9.090
9.153
341,687
-0.01(-0.10%)
Sep 26, 2012
9.171
9.206
9.072
9.162
416,534
+0.04(+0.39%)
Sep 25, 2012
9.242
9.350
9.081
9.126
361,727
-0.06(-0.68%)
Sep 24, 2012
9.215
9.350
9.162
9.189
604,069
-0.09(-0.97%)
Sep 21, 2012
9.180
9.314
9.162
9.278
1,253,673
+0.22(+2.37%)
Sep 20, 2012
8.866
9.072
8.749
9.063
596,560
+0.11(+1.20%)
Sep 19, 2012
8.848
8.964
8.803
8.955
433,099
+0.16(+1.83%)
Sep 18, 2012
8.615
8.821
8.570
8.794
442,032
+0.18(+2.08%)
Sep 17, 2012
8.615
8.651
8.489
8.615
219,366
-0.09(-1.03%)
Sep 14, 2012
8.695
8.785
8.606
8.704
415,414
+0.06(+0.73%)
Sep 13, 2012
8.498
8.733
8.409
8.642
315,066
+0.17(+2.01%)
Sep 12, 2012
8.588
8.642
8.462
8.471
203,908
-0.10(-1.15%)
Sep 11, 2012
8.615
8.740
8.534
8.570
150,760
-0.11(-1.24%)
Sep 10, 2012
8.704
8.731
8.624
8.678
283,363
+0.01(+0.10%)
Sep 07, 2012
8.597
8.718
8.480
8.669
402,766
+0.13(+1.47%)
Sep 06, 2012
8.453
8.597
8.436
8.543
679,674
+0.14(+1.71%)
Sep 05, 2012
8.516
8.516
8.283
8.400
509,100
-0.09(-1.06%)
Sep 04, 2012
8.310
8.516
8.256
8.489
245,750
+0.14(+1.72%)
Aug 31, 2012
8.283
8.436
8.158
8.346
387,514
+0.13(+1.64%)
Aug 30, 2012
8.202
8.229
8.140
8.211
128,582
-0.04(-0.43%)
Aug 29, 2012
8.185
8.265
8.140
8.247
230,693
+0.13(+1.66%)
Aug 27, 2012
8.229
8.247
8.068
8.113
337,236
-0.07(-0.88%)
Aug 24, 2012
8.104
8.202
8.068
8.185
486,324
+0.02(+0.22%)
Aug 23, 2012
8.310
8.319
8.104
8.167
228,985
-0.18(-2.15%)
Aug 22, 2012
8.525
8.525
8.220
8.346
449,791
-0.18(-2.10%)
Aug 21, 2012
8.570
8.687
8.489
8.525
434,882
-0.02(-0.21%)
Aug 20, 2012
8.552
8.642
8.458
8.543
369,282
-0.01(-0.10%)
Aug 17, 2012
8.418
8.606
8.346
8.552
372,955
+0.13(+1.49%)
Aug 16, 2012
8.337
8.436
8.283
8.427
140,203
+0.09(+1.08%)
Aug 15, 2012
8.256
8.355
8.238
8.337
180,053
+0.05(+0.65%)
Aug 14, 2012
8.310
8.364
8.256
8.283
329,900
+0.00(+0.00%)
Aug 13, 2012
8.319
8.337
8.167
8.283
363,168
-0.04(-0.54%)
Aug 10, 2012
8.498
8.543
8.310
8.328
209,630
-0.22(-2.52%)
Aug 09, 2012
8.534
8.579
8.462
8.543
143,404
+0.03(+0.32%)
Aug 08, 2012
8.731
8.830
8.498
8.516
358,757
-0.32(-3.65%)
Aug 07, 2012
8.740
8.893
8.669
8.839
352,425
+0.14(+1.65%)
Aug 06, 2012
8.382
8.722
8.346
8.695
441,129
+0.34(+4.08%)
Aug 03, 2012
8.077
8.418
8.068
8.355
303,317
+0.39(+4.95%)
Aug 02, 2012
7.987
8.113
7.960
7.960
210,531
-0.08(-1.00%)
Aug 01, 2012
8.274
8.337
8.041
8.041
301,091
-0.22(-2.71%)
Jul 31, 2012
8.176
8.382
8.176
8.265
168,047
+0.04(+0.44%)
Jul 30, 2012
8.274
8.321
8.149
8.229
248,370
-0.04(-0.54%)
Jul 27, 2012
8.050
8.319
7.951
8.274
226,533
+0.28(+3.48%)
Jul 26, 2012
8.149
8.176
7.942
7.996
204,888
+0.00(+0.00%)
Jul 25, 2012
8.086
8.095
7.987
7.996
184,753
-0.05(-0.67%)
Jul 24, 2012
8.104
8.122
7.987
8.050
268,197
-0.04(-0.55%)
Jul 23, 2012
7.969
8.140
7.969
8.095
249,499
-0.02(-0.22%)
Jul 20, 2012
8.525
8.525
7.907
8.113
691,296
-0.18(-2.16%)
Jul 19, 2012
8.471
8.498
8.274
8.292
230,925
-0.17(-2.01%)
Jul 18, 2012
8.534
8.606
8.355
8.462
271,002
-0.07(-0.84%)
Jul 17, 2012
8.561
8.561
8.283
8.534
513,469
+0.06(+0.74%)
Jul 16, 2012
8.480
8.525
8.337
8.471
234,330
-0.03(-0.32%)
Jul 13, 2012
8.265
8.516
8.256
8.498
387,913
+0.27(+3.27%)
Jul 12, 2012
8.095
8.265
8.041
8.229
273,030
+0.07(+0.88%)
Jul 11, 2012
8.050
8.202
8.023
8.158
152,837
+0.09(+1.11%)
Jul 10, 2012
8.167
8.176
7.996
8.068
371,961
-0.02(-0.22%)
Jul 09, 2012
8.301
8.382
8.005
8.086
421,077
-0.31(-3.74%)
Jul 06, 2012
8.364
8.471
8.346
8.400
200,379
-0.08(-0.95%)
Jul 05, 2012
8.498
8.543
8.427
8.480
238,059
-0.04(-0.42%)
Jul 03, 2012
8.462
8.516
8.409
8.516
203,826
+0.04(+0.42%)
Jul 02, 2012
8.427
8.480
8.247
8.480
408,294
+0.09(+1.07%)
Jun 29, 2012
8.265
8.427
8.229
8.391
595,688
+0.28(+3.43%)
Jun 28, 2012
7.862
8.131
7.781
8.113
436,803
+0.13(+1.69%)
Jun 27, 2012
7.826
7.978
7.736
7.978
242,213
+0.18(+2.30%)
Jun 26, 2012
7.629
7.826
7.521
7.799
202,749
+0.18(+2.35%)
Jun 25, 2012
7.647
7.683
7.557
7.620
115,865
-0.19(-2.41%)
Jun 22, 2012
7.700
7.871
7.620
7.808
431,591
+0.20(+2.59%)
Jun 21, 2012
7.772
7.808
7.575
7.611
288,311
-0.18(-2.30%)
Jun 20, 2012
7.835
7.871
7.665
7.790
201,112
-0.05(-0.69%)
Jun 19, 2012
7.709
7.871
7.674
7.844
260,773
+0.15(+1.98%)
Jun 18, 2012
7.727
7.799
7.620
7.691
218,868
-0.11(-1.38%)
Jun 15, 2012
7.665
7.817
7.566
7.799
439,236
+0.14(+1.87%)
Jun 14, 2012
7.387
7.665
7.369
7.656
289,540
+0.30(+4.02%)
Jun 13, 2012
7.396
7.566
7.324
7.360
171,036
-0.07(-0.97%)
Jun 12, 2012
7.378
7.458
7.261
7.432
280,330
+0.10(+1.34%)
Jun 11, 2012
7.727
7.727
7.333
7.333
233,276
-0.30(-3.88%)
Jun 08, 2012
7.432
7.638
7.333
7.629
190,582
+0.16(+2.16%)
Jun 07, 2012
7.539
7.539
7.440
7.467
288,168
+0.06(+0.85%)
Jun 06, 2012
7.306
7.432
7.225
7.405
278,229
+0.19(+2.61%)
Jun 05, 2012
7.243
7.414
7.172
7.216
355,164
-0.03(-0.37%)
Jun 04, 2012
7.432
7.521
7.189
7.243
633,609
-0.15(-2.06%)
Jun 01, 2012
7.414
7.656
7.396
7.396
637,443
-0.42(-5.39%)
May 31, 2012
7.629
7.880
7.566
7.817
508,915
+0.20(+2.59%)
May 30, 2012
7.665
7.736
7.620
7.620
181,565
-0.15(-1.96%)
May 29, 2012
7.647
7.772
7.593
7.772
604,774
+0.16(+2.12%)
May 25, 2012
7.602
7.665
7.566
7.611
194,956
+0.00(+0.00%)
May 24, 2012
7.557
7.620
7.396
7.611
299,762
+0.05(+0.71%)
May 23, 2012
7.315
7.566
7.216
7.557
329,830
+0.19(+2.55%)
May 22, 2012
7.351
7.566
7.315
7.369
297,218
+0.00(+0.00%)
May 21, 2012
7.423
7.602
7.342
7.369
394,136
+0.00(+0.00%)
May 18, 2012
7.414
7.566
7.351
7.369
246,767
-0.05(-0.72%)
May 17, 2012
7.530
7.575
7.378
7.423
266,128
-0.11(-1.43%)
May 16, 2012
7.718
7.754
7.476
7.530
254,639
-0.12(-1.52%)
May 15, 2012
7.736
7.871
7.629
7.647
182,041
-0.12(-1.50%)
May 14, 2012
7.790
7.889
7.700
7.763
307,629
-0.16(-2.04%)
May 11, 2012
7.781
7.925
7.772
7.925
309,094
+0.04(+0.45%)
May 10, 2012
7.772
7.907
7.718
7.889
276,843
+0.22(+2.80%)
May 09, 2012
7.638
7.718
7.530
7.674
335,540
-0.08(-1.04%)
May 08, 2012
7.826
7.987
7.736
7.754
532,961
-0.16(-2.04%)
May 07, 2012
7.736
7.987
7.691
7.916
357,736
+0.15(+1.96%)
May 04, 2012
7.638
7.799
7.539
7.763
406,441
+0.04(+0.58%)
May 03, 2012
7.808
7.880
7.656
7.718
250,103
-0.10(-1.26%)
May 02, 2012
7.674
7.853
7.611
7.817
214,708
+0.06(+0.81%)
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.