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
Mueller Water Products
(NY:
MWA
)
19.27
+0.11 (+0.57%)
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 (%)
Oct 31, 2012
4.127
4.397
4.060
4.388
2,400,195
+0.39(+9.68%)
Oct 26, 2012
3.967
4.001
4.001
4.001
282,085
+0.03(+0.64%)
Oct 25, 2012
4.001
4.035
3.875
3.976
530,125
+0.02(+0.43%)
Oct 24, 2012
4.026
4.102
3.934
3.959
526,802
-0.06(-1.47%)
Oct 23, 2012
3.984
4.051
3.925
4.018
387,182
+0.01(+0.21%)
Oct 19, 2012
4.136
4.136
3.992
4.009
1,410,412
-0.15(-3.64%)
Oct 18, 2012
4.060
4.211
4.035
4.161
2,075,296
+0.11(+2.70%)
Oct 17, 2012
4.085
4.135
4.018
4.051
676,816
-0.02(-0.41%)
Oct 16, 2012
4.110
4.178
4.051
4.068
2,567,923
+0.13(+3.43%)
Oct 15, 2012
4.026
4.043
3.917
3.934
1,242,445
-0.08(-2.10%)
Oct 12, 2012
3.984
4.035
3.959
4.018
447,126
+0.03(+0.85%)
Oct 11, 2012
4.018
4.051
3.942
3.984
403,293
+0.00(+0.00%)
Oct 10, 2012
3.992
4.026
3.943
3.984
473,265
-0.02(-0.42%)
Oct 09, 2012
3.976
4.018
3.875
4.001
1,134,482
-0.07(-1.66%)
Oct 08, 2012
4.060
4.102
4.018
4.068
431,544
-0.02(-0.41%)
Oct 05, 2012
4.102
4.131
4.051
4.085
1,178,748
+0.02(+0.41%)
Oct 04, 2012
4.110
4.153
3.959
4.068
1,444,572
-0.01(-0.21%)
Oct 03, 2012
4.102
4.144
4.060
4.077
1,086,374
+0.00(+0.00%)
Oct 02, 2012
4.195
4.203
4.051
4.077
894,390
-0.10(-2.42%)
Oct 01, 2012
4.153
4.228
4.094
4.178
1,502,492
+0.05(+1.22%)
Sep 28, 2012
4.051
4.153
3.992
4.127
1,886,041
+0.04(+1.03%)
Sep 27, 2012
4.018
4.102
3.925
4.085
1,124,102
+0.08(+2.11%)
Sep 26, 2012
4.001
4.043
3.900
4.001
862,444
+0.02(+0.42%)
Sep 25, 2012
3.908
4.119
3.866
3.984
1,839,850
+0.08(+2.16%)
Sep 24, 2012
3.934
4.005
3.858
3.900
943,999
-0.07(-1.70%)
Sep 21, 2012
3.731
3.976
3.689
3.967
2,148,823
+0.30(+8.28%)
Sep 20, 2012
3.664
3.731
3.635
3.664
456,291
-0.04(-1.14%)
Sep 19, 2012
3.664
3.790
3.656
3.706
1,044,718
+0.05(+1.38%)
Sep 18, 2012
3.757
3.782
3.639
3.656
1,143,662
-0.12(-3.12%)
Sep 17, 2012
3.900
3.917
3.715
3.773
1,161,185
-0.14(-3.66%)
Sep 14, 2012
3.908
4.018
3.866
3.917
2,073,888
+0.01(+0.22%)
Sep 13, 2012
3.723
3.934
3.685
3.908
1,667,597
+0.19(+4.98%)
Sep 12, 2012
3.630
3.748
3.605
3.723
1,873,381
+0.11(+3.03%)
Sep 11, 2012
3.521
3.639
3.521
3.613
1,145,618
+0.12(+3.37%)
Sep 10, 2012
3.571
3.601
3.496
3.496
931,444
-0.07(-1.89%)
Sep 07, 2012
3.479
3.580
3.445
3.563
1,077,030
+0.08(+2.42%)
Sep 06, 2012
3.453
3.479
3.411
3.479
1,423,583
+0.07(+1.98%)
Sep 05, 2012
3.445
3.479
3.372
3.411
1,513,442
-0.04(-1.22%)
Sep 04, 2012
3.243
3.487
3.243
3.453
1,096,196
+0.23(+7.05%)
Aug 31, 2012
3.310
3.344
3.226
3.226
613,257
-0.04(-1.29%)
Aug 30, 2012
3.344
3.361
3.268
3.268
270,572
-0.10(-3.00%)
Aug 29, 2012
3.352
3.369
3.277
3.369
426,276
+0.06(+1.78%)
Aug 27, 2012
3.361
3.403
3.302
3.310
581,772
-0.03(-0.76%)
Aug 24, 2012
3.319
3.369
3.285
3.336
593,438
+0.00(+0.00%)
Aug 23, 2012
3.428
3.428
3.336
3.336
831,894
-0.09(-2.70%)
Aug 22, 2012
3.479
3.508
3.411
3.428
776,672
-0.05(-1.45%)
Aug 21, 2012
3.546
3.562
3.416
3.479
1,014,907
-0.03(-0.72%)
Aug 20, 2012
3.538
3.571
3.445
3.504
1,006,266
-0.03(-0.95%)
Aug 17, 2012
3.361
3.571
3.352
3.538
2,050,474
+0.18(+5.26%)
Aug 16, 2012
3.201
3.361
3.175
3.361
915,730
+0.14(+4.45%)
Aug 15, 2012
3.167
3.226
3.159
3.218
615,901
+0.05(+1.60%)
Aug 14, 2012
3.201
3.260
3.159
3.167
732,140
-0.03(-0.79%)
Aug 13, 2012
3.234
3.260
3.159
3.192
354,638
-0.07(-2.07%)
Aug 10, 2012
3.175
3.319
3.175
3.260
581,394
+0.07(+2.11%)
Aug 09, 2012
3.302
3.319
3.192
3.192
710,064
-0.13(-4.05%)
Aug 08, 2012
3.319
3.394
3.310
3.327
877,120
-0.00(-0.06%)
Aug 07, 2012
3.287
3.354
3.254
3.329
860,939
+0.04(+1.28%)
Aug 06, 2012
3.304
3.354
3.270
3.287
811,078
-0.01(-0.25%)
Aug 03, 2012
3.262
3.304
3.220
3.296
1,204,019
+0.09(+2.88%)
Aug 02, 2012
3.044
3.212
3.027
3.203
1,076,910
+0.14(+4.66%)
Aug 01, 2012
2.994
3.279
2.994
3.061
2,291,474
+0.09(+3.11%)
Jul 31, 2012
2.960
2.994
2.935
2.969
599,058
+0.00(+0.00%)
Jul 30, 2012
2.952
3.019
2.927
2.969
750,273
+0.02(+0.57%)
Jul 27, 2012
2.977
2.985
2.893
2.952
2,713,654
+0.00(+0.00%)
Jul 26, 2012
2.935
3.019
2.935
2.952
970,577
+0.08(+2.62%)
Jul 25, 2012
2.910
2.927
2.860
2.876
450,127
+0.00(+0.00%)
Jul 24, 2012
2.960
3.002
2.826
2.876
886,379
-0.06(-2.00%)
Jul 23, 2012
2.860
2.969
2.851
2.935
700,731
+0.00(+0.00%)
Jul 20, 2012
3.086
3.086
2.918
2.935
813,276
-0.19(-6.17%)
Jul 19, 2012
3.170
3.187
3.086
3.128
1,144,523
-0.02(-0.53%)
Jul 18, 2012
2.910
3.145
2.901
3.145
1,310,688
+0.23(+8.07%)
Jul 17, 2012
2.952
2.977
2.868
2.910
823,174
-0.01(-0.29%)
Jul 16, 2012
3.019
3.044
2.910
2.918
609,652
-0.12(-3.87%)
Jul 13, 2012
2.935
3.061
2.910
3.036
1,476,921
+0.11(+3.72%)
Jul 12, 2012
2.801
2.952
2.792
2.927
1,448,131
+0.11(+3.87%)
Jul 11, 2012
2.868
2.886
2.801
2.818
755,662
-0.06(-2.04%)
Jul 10, 2012
3.019
3.036
2.860
2.876
824,457
-0.11(-3.65%)
Jul 09, 2012
3.052
3.078
2.927
2.985
1,441,831
+0.04(+1.42%)
Jul 06, 2012
2.969
3.002
2.885
2.943
789,751
-0.07(-2.23%)
Jul 05, 2012
3.002
3.044
2.994
3.011
880,343
-0.01(-0.28%)
Jul 03, 2012
3.027
3.036
2.994
3.019
512,419
-0.02(-0.55%)
Jul 02, 2012
2.901
3.036
2.868
3.036
1,519,776
+0.13(+4.62%)
Jun 29, 2012
2.860
2.956
2.843
2.901
1,025,299
+0.12(+4.22%)
Jun 28, 2012
2.734
2.826
2.717
2.784
1,033,801
+0.02(+0.61%)
Jun 27, 2012
2.776
2.818
2.759
2.767
416,506
+0.00(+0.00%)
Jun 26, 2012
2.742
2.792
2.717
2.767
822,047
+0.03(+1.23%)
Jun 25, 2012
2.717
2.776
2.667
2.734
1,518,995
-0.03(-1.21%)
Jun 22, 2012
2.792
2.792
2.709
2.767
4,380,039
+0.01(+0.30%)
Jun 21, 2012
2.809
2.876
2.759
2.759
773,102
-0.05(-1.79%)
Jun 20, 2012
2.901
2.927
2.809
2.809
772,461
-0.09(-3.18%)
Jun 19, 2012
2.818
2.943
2.801
2.901
1,297,972
+0.11(+3.90%)
Jun 18, 2012
2.767
2.851
2.751
2.792
782,786
+0.01(+0.30%)
Jun 15, 2012
2.818
2.843
2.709
2.784
3,704,504
-0.03(-1.19%)
Jun 14, 2012
2.742
2.851
2.709
2.818
991,918
+0.09(+3.38%)
Jun 13, 2012
2.759
2.776
2.700
2.725
1,026,524
-0.05(-1.81%)
Jun 12, 2012
2.742
2.818
2.709
2.776
2,270,366
+0.05(+1.85%)
Jun 11, 2012
2.960
2.960
2.709
2.725
1,376,422
-0.21(-7.14%)
Jun 08, 2012
2.826
2.977
2.775
2.935
1,449,442
+0.11(+3.86%)
Jun 07, 2012
2.969
2.977
2.818
2.826
782,420
-0.08(-2.88%)
Jun 06, 2012
2.784
2.927
2.767
2.910
847,056
+0.15(+5.47%)
Jun 05, 2012
2.683
2.784
2.650
2.759
920,396
+0.05(+1.86%)
Jun 04, 2012
2.742
2.784
2.616
2.709
782,652
-0.03(-0.92%)
Jun 01, 2012
2.801
2.868
2.725
2.734
1,003,858
-0.19(-6.59%)
May 31, 2012
2.918
2.977
2.801
2.927
1,080,250
+0.01(+0.29%)
May 30, 2012
3.002
3.002
2.885
2.918
518,542
-0.11(-3.60%)
May 29, 2012
2.994
3.040
2.952
3.027
1,019,905
+0.08(+2.85%)
May 25, 2012
2.952
2.960
2.893
2.943
624,048
+0.01(+0.29%)
May 24, 2012
2.960
3.011
2.834
2.935
1,133,091
+0.02(+0.57%)
May 23, 2012
2.700
2.960
2.683
2.918
1,575,373
+0.19(+7.08%)
May 22, 2012
2.969
3.078
2.709
2.725
2,478,083
-0.10(-3.56%)
May 21, 2012
2.851
2.876
2.742
2.826
1,881,608
+0.00(+0.00%)
May 18, 2012
2.834
2.910
2.767
2.826
1,151,174
-0.01(-0.30%)
May 17, 2012
3.078
3.078
2.834
2.834
1,953,468
-0.25(-8.15%)
May 16, 2012
3.044
3.107
3.002
3.086
1,312,596
+0.05(+1.66%)
May 15, 2012
3.044
3.153
2.935
3.036
1,278,791
-0.02(-0.55%)
May 14, 2012
3.027
3.103
3.019
3.052
562,810
-0.03(-1.09%)
May 11, 2012
3.111
3.187
3.061
3.086
635,323
-0.06(-1.87%)
May 10, 2012
3.120
3.229
3.086
3.145
755,720
+0.06(+1.90%)
May 09, 2012
3.061
3.132
3.019
3.086
593,476
-0.02(-0.54%)
May 08, 2012
3.128
3.187
3.061
3.103
1,054,029
-0.05(-1.66%)
May 07, 2012
3.097
3.189
3.063
3.155
562,581
+0.03(+1.07%)
May 04, 2012
3.164
3.180
3.105
3.122
1,014,435
-0.09(-2.86%)
May 03, 2012
3.314
3.322
3.164
3.214
1,365,877
-0.12(-3.51%)
May 02, 2012
3.063
3.389
3.013
3.330
2,865,090
+0.25(+8.13%)
May 01, 2012
2.988
3.088
2.946
3.080
1,527,932
+0.08(+2.79%)
Apr 30, 2012
3.122
3.122
2.930
2.997
1,303,266
-0.14(-4.52%)
Apr 27, 2012
3.038
3.138
2.988
3.138
812,194
+0.10(+3.30%)
Apr 26, 2012
2.980
3.047
2.947
3.038
548,890
+0.04(+1.39%)
Apr 25, 2012
3.013
3.055
2.955
2.997
531,333
+0.03(+1.13%)
Apr 24, 2012
2.905
2.972
2.871
2.963
769,044
+0.07(+2.31%)
Apr 23, 2012
2.938
2.938
2.830
2.896
868,271
-0.10(-3.34%)
Apr 20, 2012
3.047
3.088
2.997
2.997
1,000,473
+0.00(+0.00%)
Apr 19, 2012
3.147
3.205
2.980
2.997
1,081,009
-0.11(-3.49%)
Apr 18, 2012
3.097
3.164
3.047
3.105
1,705,051
-0.01(-0.27%)
Apr 17, 2012
2.997
3.134
2.955
3.113
2,652,019
+0.15(+5.07%)
Apr 16, 2012
2.938
3.022
2.880
2.963
2,194,899
+0.04(+1.43%)
Apr 13, 2012
2.946
2.946
2.871
2.921
1,444,477
-0.03(-1.13%)
Apr 12, 2012
2.863
2.972
2.863
2.955
2,310,159
+0.09(+3.21%)
Apr 11, 2012
2.704
2.880
2.688
2.863
2,202,921
+0.19(+7.19%)
Apr 10, 2012
2.771
2.780
2.629
2.671
2,596,051
-0.11(-3.90%)
Apr 09, 2012
2.830
2.830
2.763
2.780
2,165,277
-0.13(-4.31%)
Apr 05, 2012
2.863
2.938
2.846
2.905
1,097,290
+0.02(+0.58%)
Apr 04, 2012
2.930
2.938
2.880
2.888
1,486,639
-0.08(-2.81%)
Apr 03, 2012
2.955
3.005
2.913
2.972
2,109,522
+0.02(+0.57%)
Apr 02, 2012
2.780
3.022
2.763
2.955
3,104,353
+0.18(+6.31%)
Mar 30, 2012
2.805
2.821
2.755
2.780
989,681
+0.01(+0.30%)
Mar 29, 2012
2.755
2.780
2.704
2.771
705,847
-0.01(-0.30%)
Mar 28, 2012
2.796
2.796
2.713
2.780
735,837
-0.03(-0.89%)
Mar 27, 2012
2.796
2.838
2.738
2.805
1,400,384
+0.01(+0.30%)
Mar 26, 2012
2.871
2.871
2.738
2.796
2,166,359
-0.05(-1.76%)
Mar 23, 2012
2.755
2.846
2.704
2.846
768,291
+0.09(+3.33%)
Mar 22, 2012
2.813
2.821
2.738
2.755
784,088
-0.10(-3.51%)
Mar 21, 2012
2.838
2.896
2.805
2.855
603,111
+0.02(+0.59%)
Mar 20, 2012
2.888
2.905
2.821
2.838
756,987
-0.06(-2.02%)
Mar 19, 2012
2.788
2.921
2.713
2.896
1,557,732
+0.11(+3.89%)
Mar 16, 2012
2.771
2.863
2.738
2.788
5,542,707
+0.03(+1.21%)
Mar 15, 2012
2.771
2.805
2.721
2.755
1,115,853
-0.01(-0.30%)
Mar 14, 2012
2.813
2.871
2.755
2.763
1,023,905
-0.06(-2.07%)
Mar 13, 2012
2.796
2.838
2.771
2.821
1,532,637
+0.05(+1.81%)
Mar 12, 2012
2.788
2.813
2.738
2.771
1,430,468
-0.03(-1.19%)
Mar 09, 2012
2.880
2.880
2.763
2.805
2,169,631
-0.08(-2.61%)
Mar 08, 2012
2.729
2.979
2.704
2.880
7,485,815
+0.50(+21.05%)
Mar 07, 2012
2.362
2.396
2.346
2.379
2,273,916
+0.02(+0.71%)
Mar 06, 2012
2.354
2.387
2.295
2.362
1,423,356
-0.02(-0.70%)
Mar 05, 2012
2.446
2.470
2.379
2.379
702,466
-0.08(-3.39%)
Mar 02, 2012
2.437
2.479
2.404
2.462
1,706,584
+0.02(+0.68%)
Mar 01, 2012
2.496
2.554
2.446
2.446
1,514,121
-0.03(-1.35%)
Feb 29, 2012
2.521
2.563
2.429
2.479
8,387,703
-0.03(-1.00%)
Feb 28, 2012
2.629
2.629
2.504
2.504
1,667,668
-0.13(-5.06%)
Feb 27, 2012
2.479
2.638
2.446
2.638
1,751,507
+0.13(+4.98%)
Feb 24, 2012
2.688
2.688
2.471
2.512
1,357,743
-0.16(-5.94%)
Feb 23, 2012
2.521
2.671
2.479
2.671
1,394,148
+0.15(+5.96%)
Feb 22, 2012
2.496
2.546
2.471
2.521
759,799
+0.03(+1.34%)
Feb 21, 2012
2.529
2.529
2.471
2.487
817,825
-0.04(-1.65%)
Feb 17, 2012
2.554
2.563
2.496
2.529
903,740
-0.02(-0.66%)
Feb 16, 2012
2.462
2.546
2.454
2.546
898,860
+0.08(+3.04%)
Feb 15, 2012
2.563
2.596
2.454
2.471
1,068,194
-0.06(-2.31%)
Feb 14, 2012
2.554
2.621
2.512
2.529
944,871
-0.04(-1.62%)
Feb 13, 2012
2.496
2.579
2.496
2.571
693,378
+0.08(+3.01%)
Feb 10, 2012
2.429
2.529
2.387
2.496
878,840
+0.03(+1.36%)
Feb 09, 2012
2.429
2.537
2.404
2.462
1,490,536
+0.03(+1.37%)
Feb 08, 2012
2.404
2.479
2.379
2.429
1,341,851
+0.03(+1.31%)
Feb 07, 2012
2.447
2.472
2.373
2.398
863,834
-0.03(-1.37%)
Feb 06, 2012
2.389
2.447
2.348
2.431
796,763
+0.03(+1.38%)
Feb 03, 2012
2.406
2.406
2.364
2.398
1,781,979
+0.04(+1.76%)
Feb 02, 2012
2.298
2.364
2.282
2.356
1,815,559
+0.07(+2.90%)
Feb 01, 2012
2.364
2.364
2.232
2.290
1,917,566
+0.02(+0.73%)
Jan 31, 2012
2.439
2.439
2.232
2.273
1,248,310
-0.05(-2.14%)
Jan 30, 2012
2.323
2.364
2.298
2.323
807,926
-0.02(-1.06%)
Jan 27, 2012
2.282
2.373
2.282
2.348
1,278,801
+0.06(+2.54%)
Jan 26, 2012
2.331
2.356
2.282
2.290
1,275,081
-0.02(-1.08%)
Jan 25, 2012
2.315
2.340
2.282
2.315
819,550
-0.01(-0.36%)
Jan 24, 2012
2.257
2.323
2.223
2.323
927,116
+0.04(+1.82%)
Jan 23, 2012
2.290
2.315
2.207
2.282
1,263,409
-0.02(-1.08%)
Jan 20, 2012
2.373
2.373
2.265
2.306
1,274,714
-0.09(-3.81%)
Jan 19, 2012
2.340
2.414
2.340
2.398
1,230,899
+0.07(+2.85%)
Jan 18, 2012
2.248
2.340
2.248
2.331
876,612
+0.07(+3.31%)
Jan 17, 2012
2.282
2.298
2.240
2.257
1,554,062
-0.01(-0.37%)
Jan 13, 2012
2.282
2.290
2.207
2.265
1,557,204
-0.05(-2.15%)
Jan 12, 2012
2.315
2.323
2.265
2.315
915,591
+0.00(+0.00%)
Jan 11, 2012
2.215
2.315
2.203
2.315
1,988,129
+0.09(+4.10%)
Jan 10, 2012
2.306
2.323
2.190
2.223
1,974,740
-0.05(-2.19%)
Jan 09, 2012
2.290
2.290
2.232
2.273
734,837
-0.02(-1.08%)
Jan 06, 2012
2.273
2.306
2.224
2.298
1,097,576
+0.02(+1.09%)
Jan 05, 2012
2.199
2.306
2.165
2.273
8,086,428
+0.07(+3.40%)
Jan 04, 2012
2.091
2.215
2.066
2.199
4,529,575
+0.17(+8.61%)
Dec 30, 2011
2.041
2.041
1.999
2.024
1,659,131
-0.02(-0.81%)
Dec 29, 2011
1.991
2.066
1.983
2.041
4,098,380
+0.05(+2.50%)
Dec 28, 2011
1.991
2.008
1.958
1.991
4,457,675
+0.02(+0.84%)
Dec 27, 2011
1.916
1.975
1.916
1.975
1,551,701
+0.03(+1.71%)
Dec 23, 2011
1.908
1.941
1.875
1.941
1,189,373
+0.08(+4.46%)
Dec 21, 2011
1.775
1.867
1.717
1.858
1,823,839
+0.07(+4.19%)
Dec 20, 2011
1.742
1.800
1.742
1.784
3,477,167
+0.08(+4.88%)
Dec 19, 2011
1.751
1.809
1.676
1.701
2,059,922
-0.10(-5.53%)
Dec 16, 2011
1.751
1.825
1.742
1.800
4,454,172
+0.07(+4.33%)
Dec 15, 2011
1.709
1.751
1.668
1.726
2,475,701
+0.04(+2.46%)
Dec 14, 2011
1.734
1.755
1.676
1.684
1,158,012
-0.05(-2.87%)
Dec 13, 2011
1.792
1.792
1.734
1.734
1,420,061
-0.04(-2.34%)
Dec 12, 2011
1.742
1.784
1.734
1.775
944,746
+0.01(+0.47%)
Dec 09, 2011
1.759
1.792
1.692
1.767
1,937,800
+0.02(+0.95%)
Dec 08, 2011
1.792
1.825
1.742
1.751
999,720
-0.06(-3.21%)
Dec 07, 2011
1.809
1.825
1.767
1.809
1,127,533
+0.00(+0.00%)
Dec 06, 2011
1.817
1.850
1.800
1.809
1,380,597
-0.02(-0.91%)
Dec 05, 2011
1.825
1.875
1.800
1.825
2,587,652
+0.03(+1.85%)
Dec 02, 2011
1.775
1.809
1.759
1.792
1,300,868
+0.05(+2.86%)
Dec 01, 2011
1.834
1.867
1.734
1.742
1,785,428
-0.12(-6.25%)
Nov 30, 2011
1.742
1.858
1.734
1.858
5,123,362
+0.17(+10.35%)
Nov 29, 2011
1.684
1.709
1.626
1.684
1,478,407
+0.00(+0.00%)
Nov 28, 2011
1.742
1.775
1.659
1.684
2,004,735
+0.02(+0.99%)
Nov 25, 2011
1.701
1.742
1.668
1.668
606,158
-0.03(-1.95%)
Nov 23, 2011
1.775
1.792
1.701
1.701
1,534,331
-0.09(-5.09%)
Nov 22, 2011
1.717
1.817
1.717
1.792
2,024,041
+0.09(+5.37%)
Nov 21, 2011
1.742
1.775
1.701
1.701
1,435,026
-0.07(-4.21%)
Nov 18, 2011
1.858
1.858
1.775
1.775
1,200,987
-0.02(-1.38%)
Nov 17, 2011
1.751
1.842
1.751
1.800
1,608,777
+0.02(+0.93%)
Nov 16, 2011
1.809
1.842
1.784
1.784
1,734,419
-0.05(-2.71%)
Nov 15, 2011
1.842
1.858
1.800
1.834
1,928,403
-0.02(-1.34%)
Nov 14, 2011
1.950
1.966
1.842
1.858
1,574,927
-0.12(-5.88%)
Nov 11, 2011
1.908
1.983
1.908
1.975
999,224
+0.11(+5.78%)
Nov 10, 2011
1.941
1.975
1.858
1.867
1,729,222
-0.07(-3.43%)
Nov 09, 2011
1.958
2.049
1.916
1.933
1,560,611
-0.10(-4.90%)
Nov 08, 2011
1.999
2.058
1.925
2.033
1,608,795
+0.04(+1.98%)
Nov 07, 2011
1.977
2.026
1.927
1.993
950,952
-0.02(-0.82%)
Nov 04, 2011
1.952
2.018
1.919
2.010
1,444,001
+0.03(+1.67%)
Nov 03, 2011
2.059
2.100
1.927
1.977
2,310,720
-0.03(-1.64%)
Nov 02, 2011
2.356
2.430
1.969
2.010
5,211,936
-0.21(-9.63%)
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.