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
Aercap Holdings N.V.
(NY:
AER
)
91.93
+0.45 (+0.49%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 20, 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
9.320
9.320
8.740
8.750
438,299
-0.61(-6.52%)
Jan 28, 2010
9.380
9.400
9.250
9.360
104,083
-0.01(-0.08%)
Jan 27, 2010
9.360
9.400
8.810
9.367
277,136
+0.01(+0.07%)
Jan 26, 2010
9.440
9.490
9.260
9.360
259,301
-0.08(-0.85%)
Jan 25, 2010
9.580
9.640
9.340
9.440
191,484
-0.07(-0.74%)
Jan 22, 2010
9.790
9.790
9.440
9.510
244,686
-0.28(-2.86%)
Jan 21, 2010
10.30
10.30
9.770
9.790
134,368
-0.45(-4.39%)
Jan 20, 2010
10.42
10.53
10.11
10.24
240,320
-0.29(-2.75%)
Jan 19, 2010
10.75
10.84
10.45
10.53
193,343
-0.24(-2.23%)
Jan 15, 2010
10.97
10.77
10.77
10.77
174,700
-0.11(-1.01%)
Jan 14, 2010
10.78
11.12
10.62
10.88
448,351
+0.12(+1.12%)
Jan 13, 2010
10.53
10.79
10.50
10.76
229,268
+0.19(+1.80%)
Jan 12, 2010
10.56
10.68
10.46
10.57
246,833
-0.04(-0.38%)
Jan 11, 2010
10.82
11.07
10.39
10.61
434,360
-0.15(-1.39%)
Jan 08, 2010
10.49
10.81
10.32
10.76
580,858
+0.25(+2.38%)
Jan 07, 2010
9.780
10.56
9.700
10.51
764,900
+0.74(+7.57%)
Jan 06, 2010
9.700
9.840
9.560
9.770
494,242
+0.07(+0.72%)
Jan 05, 2010
9.140
9.720
9.090
9.700
726,970
+0.60(+6.59%)
Jan 04, 2010
9.030
9.190
8.960
9.100
300,674
+0.04(+0.44%)
Dec 31, 2009
9.000
9.060
9.060
9.060
127,300
+0.00(+0.00%)
Dec 30, 2009
9.000
9.060
8.960
9.060
109,908
+0.06(+0.67%)
Dec 29, 2009
9.000
9.030
8.880
9.000
330,489
+0.06(+0.67%)
Dec 28, 2009
8.970
9.090
8.750
8.940
498,213
-0.03(-0.33%)
Dec 24, 2009
8.980
8.990
8.900
8.970
114,801
+0.00(+0.00%)
Dec 23, 2009
8.900
8.980
8.820
8.970
228,085
+0.03(+0.34%)
Dec 22, 2009
8.980
8.980
8.800
8.940
220,982
-0.02(-0.22%)
Dec 21, 2009
8.920
9.020
8.850
8.960
248,031
+0.06(+0.67%)
Dec 18, 2009
8.900
8.940
8.775
8.900
164,679
+0.03(+0.34%)
Dec 17, 2009
8.800
8.950
8.800
8.870
260,632
-0.02(-0.22%)
Dec 16, 2009
8.960
8.960
8.850
8.890
308,933
-0.05(-0.56%)
Dec 15, 2009
8.980
9.010
8.840
8.940
135,968
-0.06(-0.67%)
Dec 14, 2009
8.990
9.070
8.890
9.000
441,680
+0.06(+0.67%)
Dec 11, 2009
8.760
8.980
8.700
8.940
290,532
+0.17(+1.94%)
Dec 10, 2009
8.860
8.900
8.720
8.770
495,928
-0.11(-1.24%)
Dec 09, 2009
9.000
9.000
8.790
8.880
217,705
-0.10(-1.11%)
Dec 08, 2009
8.940
9.090
8.790
8.980
309,644
+0.02(+0.22%)
Dec 07, 2009
8.880
8.990
8.800
8.960
144,057
+0.08(+0.90%)
Dec 04, 2009
8.840
8.940
8.780
8.880
326,274
+0.13(+1.49%)
Dec 03, 2009
8.900
8.950
8.700
8.750
365,423
-0.17(-1.91%)
Dec 02, 2009
8.590
9.000
8.560
8.920
611,987
+0.25(+2.88%)
Dec 01, 2009
8.250
8.710
8.140
8.670
373,942
+0.47(+5.73%)
Nov 30, 2009
8.380
8.380
8.050
8.200
172,499
-0.15(-1.80%)
Nov 27, 2009
8.050
8.470
8.050
8.350
185,032
-0.02(-0.24%)
Nov 25, 2009
8.240
8.395
8.130
8.370
148,196
+0.17(+2.07%)
Nov 24, 2009
8.250
8.300
7.980
8.200
496,217
-0.05(-0.61%)
Nov 23, 2009
8.460
8.500
8.190
8.250
426,117
-0.11(-1.32%)
Nov 20, 2009
8.420
8.440
8.260
8.360
79,180
-0.09(-1.07%)
Nov 19, 2009
8.750
8.750
8.370
8.450
248,795
-0.33(-3.76%)
Nov 18, 2009
8.810
8.900
8.680
8.780
212,823
-0.07(-0.79%)
Nov 17, 2009
8.950
8.990
8.770
8.850
260,786
-0.06(-0.67%)
Nov 16, 2009
8.900
9.000
8.840
8.910
347,216
+0.04(+0.45%)
Nov 13, 2009
8.910
8.940
8.810
8.870
153,274
+0.00(+0.00%)
Nov 12, 2009
9.190
9.230
8.860
8.870
254,597
-0.32(-3.48%)
Nov 11, 2009
9.150
9.280
9.120
9.190
299,543
+0.05(+0.55%)
Nov 10, 2009
9.120
9.280
9.100
9.140
213,743
-0.11(-1.19%)
Nov 09, 2009
8.850
9.310
8.850
9.250
755,158
+0.42(+4.76%)
Nov 06, 2009
8.800
9.000
8.430
8.830
375,799
-0.07(-0.79%)
Nov 05, 2009
8.380
8.930
8.260
8.900
443,382
+0.53(+6.33%)
Nov 04, 2009
8.280
8.595
8.280
8.370
417,464
+0.13(+1.58%)
Nov 03, 2009
7.840
8.390
7.740
8.240
254,187
+0.27(+3.39%)
Nov 02, 2009
8.450
8.680
7.810
7.970
855,523
-0.41(-4.89%)
Oct 30, 2009
8.510
8.780
8.300
8.380
912,252
-0.13(-1.53%)
Oct 29, 2009
8.460
8.610
8.420
8.510
172,938
+0.07(+0.83%)
Oct 28, 2009
8.510
8.610
8.310
8.440
1,489,008
-0.13(-1.52%)
Oct 27, 2009
8.570
8.680
8.440
8.570
267,736
-0.06(-0.70%)
Oct 26, 2009
8.620
8.920
8.550
8.630
717,506
-0.03(-0.35%)
Oct 23, 2009
8.680
8.710
8.600
8.660
709,401
+0.03(+0.35%)
Oct 22, 2009
8.380
8.630
8.310
8.630
375,425
+0.19(+2.25%)
Oct 21, 2009
8.460
8.610
8.380
8.440
463,752
-0.09(-1.06%)
Oct 20, 2009
8.540
8.570
8.510
8.530
198,317
+0.01(+0.12%)
Oct 19, 2009
8.510
8.600
8.470
8.520
189,681
-0.01(-0.12%)
Oct 16, 2009
8.340
8.650
8.220
8.530
509,043
+0.05(+0.59%)
Oct 15, 2009
8.740
8.740
8.440
8.480
381,784
-0.26(-2.97%)
Oct 14, 2009
8.920
9.000
8.700
8.740
158,498
-0.04(-0.46%)
Oct 13, 2009
8.890
8.940
8.590
8.780
256,104
-0.06(-0.68%)
Oct 12, 2009
8.900
9.130
8.750
8.840
467,167
+0.04(+0.45%)
Oct 09, 2009
8.830
9.010
8.760
8.800
416,485
-0.08(-0.90%)
Oct 08, 2009
8.640
8.930
8.550
8.880
567,321
+0.36(+4.23%)
Oct 07, 2009
8.770
8.810
8.370
8.520
320,511
-0.25(-2.85%)
Oct 06, 2009
8.720
8.910
8.590
8.770
513,310
+0.15(+1.74%)
Oct 05, 2009
8.460
8.700
8.370
8.620
442,573
+0.33(+3.98%)
Oct 02, 2009
8.410
8.560
7.970
8.290
798,590
-0.25(-2.93%)
Oct 01, 2009
8.960
9.080
8.510
8.540
513,419
-0.53(-5.84%)
Sep 30, 2009
9.200
9.270
9.060
9.070
434,179
-0.17(-1.84%)
Sep 29, 2009
9.100
9.380
9.100
9.240
404,610
-0.01(-0.11%)
Sep 28, 2009
9.070
9.270
9.070
9.250
574,132
+0.08(+0.87%)
Sep 25, 2009
9.090
9.170
8.970
9.170
695,796
-0.02(-0.22%)
Sep 24, 2009
9.300
9.300
9.100
9.190
709,597
-0.11(-1.18%)
Sep 23, 2009
9.180
9.480
9.050
9.300
865,094
+0.14(+1.53%)
Sep 22, 2009
9.040
9.200
8.820
9.160
901,923
+0.21(+2.35%)
Sep 21, 2009
9.020
9.020
8.610
8.950
1,732,891
+0.01(+0.11%)
Sep 18, 2009
8.770
8.980
7.899
8.940
2,040,981
+0.13(+1.48%)
Sep 17, 2009
8.960
9.020
8.710
8.810
262,461
-0.12(-1.34%)
Sep 16, 2009
8.920
9.040
8.810
8.930
259,898
+0.12(+1.36%)
Sep 15, 2009
9.150
9.170
8.500
8.810
1,089,044
-0.29(-3.19%)
Sep 14, 2009
8.950
9.170
8.790
9.100
183,013
-0.02(-0.22%)
Sep 11, 2009
8.980
9.180
8.915
9.120
127,268
+0.12(+1.34%)
Sep 10, 2009
8.890
9.015
8.840
8.999
60,120
+0.11(+1.23%)
Sep 09, 2009
8.850
9.030
8.790
8.890
257,084
+0.12(+1.37%)
Sep 08, 2009
8.750
8.890
8.390
8.770
210,415
+0.10(+1.15%)
Sep 04, 2009
8.460
8.700
8.260
8.670
127,375
+0.24(+2.85%)
Sep 03, 2009
8.400
8.472
8.280
8.430
58,343
+0.08(+0.96%)
Sep 02, 2009
8.230
8.470
8.190
8.350
117,788
-0.11(-1.30%)
Sep 01, 2009
8.700
8.990
8.420
8.460
175,330
-0.25(-2.87%)
Aug 31, 2009
8.930
8.930
8.630
8.710
130,991
-0.22(-2.46%)
Aug 28, 2009
8.730
9.060
8.730
8.930
141,139
+0.28(+3.24%)
Aug 27, 2009
8.660
8.780
8.440
8.650
147,821
-0.13(-1.48%)
Aug 26, 2009
9.000
9.000
8.600
8.780
107,803
-0.14(-1.57%)
Aug 25, 2009
9.180
9.180
8.840
8.920
112,175
-0.20(-2.19%)
Aug 24, 2009
9.000
9.200
8.988
9.120
170,057
+0.23(+2.59%)
Aug 21, 2009
8.850
8.980
8.840
8.890
95,502
+0.07(+0.79%)
Aug 20, 2009
8.600
8.840
8.500
8.820
139,689
+0.34(+4.01%)
Aug 19, 2009
8.310
8.690
8.170
8.480
148,661
+0.14(+1.68%)
Aug 18, 2009
8.410
8.550
8.260
8.340
187,970
+0.08(+0.97%)
Aug 17, 2009
8.580
8.700
8.220
8.260
225,310
-0.64(-7.19%)
Aug 14, 2009
9.030
9.160
8.850
8.900
203,694
-0.16(-1.77%)
Aug 13, 2009
9.120
9.310
9.030
9.060
104,595
-0.13(-1.41%)
Aug 12, 2009
9.300
9.480
9.010
9.190
155,027
-0.17(-1.82%)
Aug 11, 2009
9.460
9.590
9.290
9.360
105,772
-0.18(-1.89%)
Aug 10, 2009
9.300
9.770
9.180
9.540
368,960
+0.17(+1.81%)
Aug 07, 2009
8.910
9.490
8.720
9.370
499,686
+0.82(+9.59%)
Aug 06, 2009
9.090
9.340
7.600
8.550
359,690
+0.15(+1.79%)
Aug 05, 2009
8.210
8.450
8.110
8.400
175,607
+0.19(+2.31%)
Aug 04, 2009
8.070
8.310
8.030
8.210
184,416
+0.19(+2.37%)
Aug 03, 2009
7.650
8.080
7.650
8.020
219,595
+0.38(+4.97%)
Jul 31, 2009
7.750
7.950
7.600
7.640
197,538
-0.04(-0.52%)
Jul 30, 2009
7.790
7.930
7.560
7.680
160,682
+0.08(+1.05%)
Jul 29, 2009
7.740
7.790
7.510
7.600
202,699
-0.11(-1.43%)
Jul 28, 2009
7.790
7.860
7.550
7.710
232,414
-0.04(-0.52%)
Jul 27, 2009
7.560
7.790
7.410
7.750
276,406
+0.09(+1.17%)
Jul 24, 2009
7.470
7.740
7.410
7.660
185,126
+0.23(+3.10%)
Jul 23, 2009
7.410
7.490
7.320
7.430
245,073
+0.17(+2.34%)
Jul 22, 2009
7.400
7.500
7.140
7.260
172,640
-0.11(-1.49%)
Jul 21, 2009
7.300
7.475
7.300
7.370
160,055
+0.04(+0.55%)
Jul 20, 2009
7.350
7.500
7.320
7.330
137,235
+0.01(+0.14%)
Jul 17, 2009
7.300
7.500
7.240
7.320
415,444
-0.09(-1.21%)
Jul 16, 2009
7.300
7.450
7.020
7.410
234,772
+0.08(+1.09%)
Jul 15, 2009
6.970
7.390
6.850
7.330
245,012
+0.42(+6.08%)
Jul 14, 2009
6.380
6.910
6.380
6.910
143,214
+0.48(+7.47%)
Jul 13, 2009
6.430
6.620
6.360
6.430
340,026
+0.02(+0.31%)
Jul 10, 2009
6.500
6.560
6.290
6.410
189,284
-0.11(-1.69%)
Jul 09, 2009
6.470
6.690
6.270
6.520
168,013
+0.16(+2.52%)
Jul 08, 2009
6.620
6.770
6.180
6.360
292,068
-0.31(-4.65%)
Jul 07, 2009
6.650
6.920
6.554
6.670
301,720
-0.08(-1.19%)
Jul 06, 2009
7.050
7.070
6.631
6.750
297,219
-0.37(-5.20%)
Jul 02, 2009
7.070
7.220
6.900
7.120
189,820
+0.04(+0.56%)
Jul 01, 2009
7.260
7.400
7.020
7.080
229,229
-0.14(-1.94%)
Jun 30, 2009
7.380
7.530
7.140
7.220
600,889
-0.25(-3.35%)
Jun 29, 2009
7.380
7.610
7.170
7.470
262,082
+0.24(+3.32%)
Jun 26, 2009
7.450
7.450
7.120
7.230
276,083
-0.26(-3.47%)
Jun 25, 2009
7.150
7.520
7.150
7.490
210,453
+0.24(+3.31%)
Jun 24, 2009
6.790
7.280
6.780
7.250
260,981
+0.65(+9.85%)
Jun 23, 2009
6.540
6.750
6.140
6.600
321,494
-0.01(-0.15%)
Jun 22, 2009
7.010
7.050
6.590
6.610
277,721
-0.14(-2.07%)
Jun 19, 2009
6.850
7.000
6.680
6.750
118,485
+0.08(+1.20%)
Jun 18, 2009
6.490
6.820
6.288
6.670
201,030
+0.23(+3.57%)
Jun 17, 2009
6.360
6.700
6.050
6.440
203,796
+0.18(+2.88%)
Jun 16, 2009
6.840
6.840
6.250
6.260
266,169
-0.38(-5.72%)
Jun 15, 2009
7.110
7.190
6.520
6.640
297,198
-0.50(-7.00%)
Jun 12, 2009
7.000
7.200
6.960
7.140
170,700
+0.20(+2.88%)
Jun 11, 2009
6.920
7.170
6.870
6.940
155,978
+0.15(+2.21%)
Jun 10, 2009
6.790
6.980
6.530
6.790
133,342
+0.00(+0.00%)
Jun 09, 2009
6.770
6.940
6.630
6.790
185,172
+0.08(+1.19%)
Jun 08, 2009
6.750
6.820
6.550
6.710
289,720
-0.29(-4.14%)
Jun 05, 2009
6.740
7.010
6.620
7.000
209,542
+0.22(+3.24%)
Jun 04, 2009
6.660
6.830
6.550
6.780
179,147
+0.16(+2.42%)
Jun 03, 2009
6.740
6.890
6.370
6.620
207,671
-0.24(-3.50%)
Jun 02, 2009
7.010
7.180
6.710
6.860
248,002
-0.27(-3.79%)
Jun 01, 2009
6.550
7.130
6.548
7.130
296,757
+0.73(+11.41%)
May 29, 2009
6.500
6.620
6.230
6.400
240,855
-0.10(-1.54%)
May 28, 2009
6.620
6.620
6.320
6.500
172,952
+0.03(+0.46%)
May 27, 2009
6.450
6.700
6.400
6.470
254,449
+0.06(+0.94%)
May 26, 2009
5.960
6.550
5.950
6.410
529,923
+0.34(+5.60%)
May 22, 2009
5.770
6.220
5.720
6.070
275,513
+0.38(+6.68%)
May 21, 2009
6.150
6.150
5.660
5.690
383,425
-0.51(-8.23%)
May 20, 2009
6.270
6.420
6.160
6.200
155,491
-0.04(-0.64%)
May 19, 2009
6.220
6.440
6.060
6.240
175,743
+0.04(+0.65%)
May 18, 2009
6.000
6.300
5.920
6.200
314,527
+0.20(+3.33%)
May 15, 2009
6.360
6.590
5.840
6.000
203,955
-0.40(-6.25%)
May 14, 2009
5.930
6.480
5.790
6.400
276,463
+0.39(+6.49%)
May 13, 2009
6.150
6.210
5.540
6.010
523,300
-0.29(-4.60%)
May 12, 2009
6.760
6.760
5.800
6.300
393,385
-0.36(-5.41%)
May 11, 2009
6.740
6.840
5.100
6.660
381,002
-0.28(-4.03%)
May 08, 2009
6.220
7.000
6.200
6.940
509,559
+0.70(+11.22%)
May 07, 2009
6.250
7.700
5.750
6.240
750,913
+0.50(+8.71%)
May 06, 2009
5.500
5.790
5.130
5.740
428,284
+0.44(+8.30%)
May 05, 2009
5.290
5.355
5.050
5.300
300,739
+0.04(+0.76%)
May 04, 2009
5.130
5.330
5.050
5.260
334,772
+0.46(+9.58%)
May 01, 2009
4.780
4.850
4.520
4.800
201,100
+0.08(+1.69%)
Apr 30, 2009
4.600
4.860
4.500
4.720
521,164
+0.21(+4.66%)
Apr 29, 2009
4.280
4.630
4.215
4.510
416,601
+0.26(+6.12%)
Apr 28, 2009
4.240
4.300
4.060
4.250
218,850
+0.00(+0.00%)
Apr 27, 2009
4.430
4.570
4.210
4.250
477,891
-0.30(-6.60%)
Apr 24, 2009
4.510
4.630
4.310
4.550
450,101
+0.21(+4.84%)
Apr 23, 2009
4.500
4.630
4.080
4.340
438,250
-0.14(-3.13%)
Apr 22, 2009
4.240
4.630
4.020
4.480
389,331
+0.17(+3.94%)
Apr 21, 2009
4.520
4.520
4.100
4.310
539,401
-0.01(-0.23%)
Apr 20, 2009
4.750
4.750
4.250
4.320
542,433
-0.41(-8.67%)
Apr 17, 2009
4.450
4.880
4.450
4.730
455,673
+0.33(+7.50%)
Apr 16, 2009
4.280
4.550
4.110
4.400
526,261
+0.29(+7.06%)
Apr 15, 2009
3.810
4.380
3.750
4.110
585,806
+0.17(+4.31%)
Apr 14, 2009
3.880
4.000
3.520
3.940
418,231
+0.09(+2.34%)
Apr 13, 2009
3.760
4.190
3.580
3.850
499,505
+0.17(+4.62%)
Apr 09, 2009
2.850
4.050
2.850
3.680
877,830
+0.85(+30.04%)
Apr 08, 2009
2.760
2.890
2.670
2.830
202,986
+0.07(+2.54%)
Apr 07, 2009
2.760
2.810
2.660
2.760
281,325
-0.01(-0.36%)
Apr 06, 2009
2.890
2.900
2.680
2.770
520,650
-0.09(-3.15%)
Apr 03, 2009
3.010
3.010
2.780
2.860
390,164
-0.18(-5.92%)
Apr 02, 2009
4.200
4.200
2.990
3.040
540,584
-0.13(-4.10%)
Apr 01, 2009
3.230
3.270
3.050
3.170
347,680
-0.08(-2.46%)
Mar 31, 2009
3.090
3.290
3.070
3.250
230,864
+0.18(+5.86%)
Mar 30, 2009
3.200
3.220
3.050
3.070
203,883
-0.66(-17.69%)
Mar 26, 2009
3.540
3.830
3.280
3.730
271,146
+0.32(+9.38%)
Mar 25, 2009
3.500
3.500
2.980
3.410
453,220
+0.34(+11.07%)
Mar 24, 2009
3.730
3.730
3.020
3.070
251,523
-0.17(-5.25%)
Mar 23, 2009
3.130
3.280
3.120
3.240
519,080
+0.32(+10.96%)
Mar 20, 2009
3.220
3.270
2.860
2.920
144,644
-0.23(-7.30%)
Mar 19, 2009
2.990
3.310
2.950
3.150
310,837
+0.20(+6.78%)
Mar 18, 2009
2.680
3.030
2.638
2.950
453,502
+0.28(+10.49%)
Mar 17, 2009
2.750
2.750
2.400
2.670
513,519
-0.03(-1.11%)
Mar 16, 2009
2.820
2.880
2.670
2.700
638,899
-0.10(-3.57%)
Mar 13, 2009
2.760
2.920
2.760
2.800
0
+0.00(+0.00%)
Mar 12, 2009
2.460
2.900
2.380
2.800
296,253
+0.28(+11.11%)
Mar 11, 2009
2.340
2.730
2.260
2.520
354,203
+0.31(+14.03%)
Mar 10, 2009
2.000
2.220
1.850
2.210
750,531
+0.38(+20.77%)
Mar 09, 2009
2.120
2.222
1.830
1.830
554,339
-0.26(-12.44%)
Mar 06, 2009
2.130
2.197
2.000
2.090
0
-0.07(-3.24%)
Mar 05, 2009
2.480
2.540
1.950
2.160
544,688
-0.32(-12.90%)
Mar 04, 2009
2.700
2.850
2.430
2.480
711,158
-0.30(-10.79%)
Mar 02, 2009
3.110
3.210
2.690
2.780
674,152
-0.45(-13.93%)
Feb 27, 2009
3.230
3.450
3.000
3.230
0
-0.34(-9.52%)
Feb 26, 2009
3.810
4.140
3.530
3.570
359,418
-0.41(-10.30%)
Feb 25, 2009
4.070
4.180
3.150
3.980
1,124,307
-0.10(-2.45%)
Feb 24, 2009
4.030
4.350
4.030
4.080
362,111
-0.02(-0.49%)
Feb 23, 2009
4.390
4.630
4.030
4.100
524,149
-0.37(-8.28%)
Feb 20, 2009
4.600
4.760
4.020
4.470
403,207
-0.29(-6.09%)
Feb 19, 2009
4.960
5.020
4.710
4.760
466,258
+0.00(+0.00%)
Feb 18, 2009
4.710
4.840
4.630
4.760
693,940
-0.02(-0.42%)
Feb 17, 2009
4.840
4.880
4.680
4.780
388,890
-0.04(-0.83%)
Feb 13, 2009
4.810
4.900
4.720
4.820
175,290
+0.01(+0.21%)
Feb 12, 2009
4.700
4.910
4.700
4.810
339,162
-0.01(-0.21%)
Feb 11, 2009
4.680
5.090
4.680
4.820
423,551
+0.06(+1.26%)
Feb 10, 2009
5.000
5.100
4.670
4.760
567,998
-0.37(-7.21%)
Feb 09, 2009
5.280
5.390
5.000
5.130
180,336
-0.21(-3.93%)
Feb 06, 2009
5.260
5.450
5.050
5.340
304,627
+0.13(+2.50%)
Feb 05, 2009
4.800
5.270
4.700
5.210
538,039
+0.52(+11.09%)
Feb 04, 2009
4.760
5.110
4.610
4.690
363,780
-0.22(-4.48%)
Feb 03, 2009
4.510
4.960
4.360
4.910
470,916
+0.40(+8.87%)
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.