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
Delta Air Lines
(NY:
DAL
)
52.60
-0.15 (-0.28%)
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 (%)
Jan 30, 2009
7.196
7.297
5.944
6.085
0
-0.99(-13.97%)
Jan 29, 2009
7.584
7.910
6.932
7.073
14,454,725
-0.63(-8.24%)
Jan 28, 2009
7.355
7.796
7.240
7.708
14,857,715
+0.71(+10.21%)
Jan 27, 2009
8.157
8.254
6.614
6.993
37,158,624
-1.76(-20.14%)
Jan 26, 2009
9.348
9.348
8.598
8.757
8,343,288
-0.29(-3.22%)
Jan 23, 2009
8.907
9.551
8.757
9.048
10,653,270
-0.28(-3.02%)
Jan 22, 2009
8.819
9.463
8.607
9.330
16,020,436
+0.42(+4.75%)
Jan 21, 2009
9.948
10.14
7.972
8.907
24,569,154
-0.83(-8.51%)
Jan 20, 2009
10.05
10.46
9.683
9.736
13,525,107
-0.34(-3.41%)
Jan 16, 2009
9.718
10.27
9.542
10.08
11,279,266
+0.41(+4.19%)
Jan 15, 2009
9.198
10.23
8.951
9.674
16,132,005
+0.60(+6.61%)
Jan 14, 2009
9.568
9.745
8.907
9.074
9,659,635
-0.72(-7.38%)
Jan 13, 2009
9.798
9.992
9.524
9.798
11,317,074
-0.17(-1.68%)
Jan 12, 2009
10.49
10.79
9.604
9.965
10,182,367
-0.41(-3.91%)
Jan 09, 2009
10.75
10.75
10.23
10.37
11,195,651
-0.41(-3.76%)
Jan 08, 2009
10.36
10.90
9.965
10.78
14,268,734
+0.30(+2.86%)
Jan 07, 2009
10.70
10.95
10.17
10.48
14,117,563
-0.44(-4.04%)
Jan 06, 2009
10.40
11.16
10.40
10.92
16,352,438
+0.38(+3.60%)
Jan 05, 2009
10.45
10.68
10.21
10.54
8,688,452
-0.16(-1.48%)
Jan 02, 2009
9.974
11.08
9.965
10.70
0
+0.59(+5.85%)
Jan 01, 2009
9.674
10.14
9.507
10.11
0
+0.00(+0.00%)
Dec 31, 2008
9.674
10.14
9.507
10.11
11,250,724
+0.48(+4.95%)
Dec 30, 2008
9.568
9.833
9.410
9.630
6,908,773
+0.12(+1.30%)
Dec 29, 2008
9.030
9.604
9.013
9.507
7,155,280
+0.16(+1.70%)
Dec 26, 2008
9.260
9.436
9.083
9.348
3,074,584
+0.11(+1.24%)
Dec 24, 2008
9.154
9.524
8.942
9.233
4,968,758
+0.18(+1.95%)
Dec 23, 2008
8.933
9.313
8.907
9.057
8,680,742
+0.02(+0.20%)
Dec 22, 2008
9.260
9.277
8.783
9.039
14,089,839
-0.28(-3.03%)
Dec 19, 2008
9.833
10.05
9.233
9.321
14,739,272
-0.39(-4.00%)
Dec 18, 2008
9.842
10.14
9.489
9.709
22,025,160
+0.01(+0.09%)
Dec 17, 2008
9.357
9.877
9.260
9.701
19,764,422
-0.16(-1.61%)
Dec 16, 2008
9.568
10.05
9.260
9.859
13,010,904
+0.49(+5.17%)
Dec 15, 2008
9.048
9.595
8.907
9.374
9,744,143
+0.11(+1.24%)
Dec 12, 2008
8.360
9.339
8.290
9.260
8,685,437
+0.47(+5.32%)
Dec 11, 2008
9.463
9.595
8.298
8.792
13,937,587
-0.91(-9.36%)
Dec 10, 2008
9.463
9.921
9.463
9.701
12,371,969
+0.11(+1.20%)
Dec 09, 2008
9.507
10.27
9.286
9.586
21,461,406
-0.13(-1.36%)
Dec 08, 2008
9.507
9.815
8.739
9.718
22,709,220
+0.58(+6.37%)
Dec 05, 2008
7.875
9.198
7.602
9.136
20,766,324
+1.31(+16.67%)
Dec 04, 2008
7.743
8.228
7.452
7.831
14,589,629
+0.12(+1.60%)
Dec 03, 2008
7.398
7.752
7.055
7.708
12,429,474
+0.24(+3.19%)
Dec 02, 2008
7.143
7.575
7.020
7.469
10,675,182
+0.45(+6.41%)
Dec 01, 2008
7.584
7.593
6.879
7.020
10,423,710
-0.75(-9.65%)
Nov 28, 2008
7.240
7.813
7.073
7.769
5,246,291
+0.34(+4.63%)
Nov 26, 2008
7.055
7.628
6.835
7.425
13,094,109
+0.03(+0.36%)
Nov 25, 2008
6.482
7.408
6.482
7.399
16,645,509
+0.92(+14.15%)
Nov 24, 2008
6.085
6.596
5.794
6.482
13,482,220
+0.47(+7.77%)
Nov 21, 2008
6.402
6.596
5.547
6.014
16,953,878
-0.18(-2.85%)
Nov 20, 2008
6.058
6.720
5.732
6.191
15,800,624
+0.02(+0.29%)
Nov 19, 2008
6.923
7.064
6.147
6.173
17,061,208
-0.78(-11.17%)
Nov 18, 2008
7.055
7.487
6.711
6.949
12,324,359
+0.01(+0.13%)
Nov 17, 2008
6.879
7.214
6.596
6.940
9,551,291
+0.02(+0.25%)
Nov 14, 2008
7.134
7.461
6.843
6.923
9,191,514
-0.28(-3.92%)
Nov 13, 2008
6.402
7.205
6.341
7.205
17,630,104
+0.71(+10.85%)
Nov 12, 2008
7.796
7.796
6.270
6.499
25,774,048
-1.30(-16.63%)
Nov 11, 2008
8.007
8.113
7.575
7.796
9,856,544
-0.12(-1.56%)
Nov 10, 2008
7.981
8.281
7.611
7.919
13,055,836
-0.42(-5.07%)
Nov 07, 2008
8.880
8.942
8.087
8.343
12,286,524
-0.05(-0.63%)
Nov 06, 2008
9.039
9.357
8.290
8.395
15,688,082
-0.85(-9.16%)
Nov 05, 2008
9.833
10.02
9.066
9.242
19,530,202
-0.71(-7.09%)
Nov 04, 2008
9.771
10.58
8.845
9.948
28,212,922
-0.21(-2.08%)
Nov 03, 2008
9.824
10.34
9.692
10.16
18,903,304
+0.48(+4.92%)
Oct 31, 2008
8.695
10.49
8.290
9.683
41,556,672
+1.26(+14.97%)
Oct 30, 2008
7.725
8.422
7.478
8.422
22,023,182
+1.38(+19.52%)
Oct 29, 2008
7.090
7.469
6.835
7.046
24,156,764
-0.15(-2.08%)
Oct 28, 2008
7.196
7.425
6.349
7.196
17,920,008
+0.44(+6.53%)
Oct 27, 2008
7.549
7.796
6.623
6.755
20,235,114
-0.57(-7.82%)
Oct 24, 2008
7.055
8.298
6.914
7.328
16,336,452
-0.43(-5.57%)
Oct 23, 2008
8.343
8.642
7.443
7.761
16,218,036
-1.00(-11.38%)
Oct 22, 2008
8.739
9.401
7.584
8.757
27,140,978
+0.15(+1.74%)
Oct 21, 2008
8.466
9.039
8.166
8.607
23,501,640
+0.31(+3.72%)
Oct 20, 2008
7.849
8.298
7.575
8.298
16,236,527
+0.19(+2.39%)
Oct 17, 2008
7.355
8.104
7.311
8.104
23,992,818
+0.31(+3.96%)
Oct 16, 2008
6.729
7.840
6.570
7.796
28,229,256
+1.23(+18.82%)
Oct 15, 2008
6.217
6.993
6.111
6.561
20,070,484
+0.08(+1.22%)
Oct 14, 2008
6.288
6.544
5.847
6.482
18,709,292
+0.49(+8.09%)
Oct 13, 2008
5.785
5.997
5.371
5.997
15,601,218
+0.68(+12.77%)
Oct 10, 2008
4.947
5.327
4.656
5.318
27,114,484
+0.33(+6.54%)
Oct 09, 2008
5.371
5.785
4.886
4.991
20,889,784
+0.02(+0.35%)
Oct 08, 2008
4.903
5.335
4.498
4.974
16,243,014
-0.06(-1.23%)
Oct 07, 2008
6.588
6.588
4.947
5.036
23,393,548
-1.35(-21.13%)
Oct 06, 2008
6.826
6.879
5.953
6.385
16,858,294
-0.55(-7.89%)
Oct 03, 2008
7.461
7.461
6.632
6.932
13,884,637
-0.04(-0.63%)
Oct 02, 2008
7.919
7.919
6.632
6.976
22,594,826
-0.56(-7.49%)
Oct 01, 2008
6.738
7.831
6.570
7.540
20,199,016
+0.97(+14.77%)
Sep 30, 2008
6.614
6.799
5.961
6.570
13,108,325
+0.11(+1.64%)
Sep 29, 2008
7.337
7.337
6.323
6.464
15,461,673
-0.55(-7.80%)
Sep 26, 2008
7.108
7.505
6.914
7.011
0
-0.10(-1.36%)
Sep 25, 2008
7.443
7.540
7.108
7.108
16,734,084
+0.03(+0.37%)
Sep 24, 2008
7.672
7.734
7.081
7.081
17,907,886
-0.72(-9.27%)
Sep 23, 2008
7.893
8.122
7.655
7.805
18,154,642
+0.13(+1.72%)
Sep 22, 2008
8.246
8.316
7.126
7.672
24,552,976
-0.86(-10.03%)
Sep 19, 2008
8.290
8.554
7.725
8.528
0
+0.19(+2.33%)
Sep 18, 2008
7.549
8.378
7.381
8.334
26,221,618
+0.40(+5.00%)
Sep 17, 2008
8.422
8.440
7.258
7.937
23,903,330
-0.83(-9.46%)
Sep 16, 2008
7.267
8.907
7.249
8.766
53,440,976
+1.67(+23.48%)
Sep 15, 2008
7.364
7.514
7.020
7.099
31,617,740
-0.07(-0.98%)
Sep 12, 2008
7.046
7.223
6.746
7.170
14,107,705
+0.04(+0.49%)
Sep 11, 2008
6.561
7.355
6.517
7.134
16,632,675
+0.19(+2.80%)
Sep 10, 2008
7.152
7.293
6.693
6.940
17,696,320
-0.32(-4.37%)
Sep 09, 2008
7.928
8.016
7.240
7.258
18,313,364
-0.32(-4.19%)
Sep 08, 2008
7.752
8.016
5.697
7.575
31,437,710
-0.19(-2.50%)
Sep 05, 2008
7.796
8.228
7.769
7.769
0
-0.13(-1.67%)
Sep 04, 2008
7.963
8.466
7.866
7.902
20,376,192
-0.13(-1.65%)
Sep 03, 2008
8.263
8.589
7.910
8.034
21,148,324
-0.05(-0.65%)
Sep 02, 2008
8.219
8.731
7.999
8.087
35,975,336
+0.92(+12.79%)
Aug 29, 2008
6.949
7.320
6.799
7.170
12,259,036
-0.05(-0.73%)
Aug 28, 2008
6.323
7.320
6.323
7.223
18,852,350
+0.77(+11.89%)
Aug 27, 2008
6.702
6.923
6.103
6.455
30,897,538
-0.55(-7.81%)
Aug 26, 2008
7.320
7.408
6.852
7.002
11,370,227
-0.38(-5.14%)
Aug 25, 2008
7.505
7.866
7.328
7.381
14,324,763
-0.23(-3.01%)
Aug 22, 2008
7.275
7.805
7.223
7.611
12,281,924
+0.64(+9.24%)
Aug 21, 2008
6.667
7.011
6.544
6.967
16,431,013
-0.33(-4.47%)
Aug 20, 2008
7.284
7.487
6.782
7.293
20,973,886
-0.26(-3.50%)
Aug 19, 2008
8.298
8.395
7.443
7.558
15,541,893
-0.73(-8.83%)
Aug 18, 2008
8.157
8.625
8.025
8.290
15,908,756
-0.01(-0.11%)
Aug 15, 2008
8.175
8.545
8.007
8.298
0
+0.52(+6.69%)
Aug 14, 2008
7.549
8.007
7.417
7.778
22,968,078
+0.42(+5.76%)
Aug 13, 2008
8.043
8.087
7.240
7.355
21,637,774
-0.79(-9.74%)
Aug 12, 2008
8.246
8.845
8.087
8.149
29,350,062
-0.09(-1.07%)
Aug 11, 2008
8.060
9.048
7.937
8.237
31,728,272
+0.19(+2.41%)
Aug 08, 2008
7.981
8.290
7.937
8.043
21,647,246
+0.29(+3.75%)
Aug 07, 2008
7.214
7.840
7.170
7.752
17,922,626
+0.05(+0.69%)
Aug 06, 2008
7.575
7.769
7.064
7.699
21,454,094
+0.03(+0.34%)
Aug 05, 2008
7.549
7.725
7.187
7.672
26,080,524
+0.51(+7.14%)
Aug 04, 2008
6.879
7.425
6.535
7.161
21,171,406
+0.37(+5.45%)
Aug 01, 2008
6.887
6.905
6.314
6.790
14,725,527
+0.14(+2.12%)
Jul 31, 2008
6.261
6.879
6.191
6.649
17,951,096
+0.31(+4.87%)
Jul 30, 2008
7.152
7.443
6.173
6.341
27,733,642
-0.63(-9.10%)
Jul 29, 2008
6.429
7.029
6.208
6.976
24,049,706
+0.89(+14.64%)
Jul 28, 2008
6.341
6.658
5.909
6.085
17,880,390
-0.39(-5.99%)
Jul 25, 2008
6.394
6.817
6.208
6.473
25,049,594
+0.48(+7.94%)
Jul 24, 2008
7.196
7.355
5.688
5.997
38,984,940
-1.59(-20.93%)
Jul 23, 2008
7.143
7.752
6.535
7.584
38,739,264
+0.78(+11.54%)
Jul 22, 2008
5.979
6.967
5.953
6.799
43,435,788
+1.01(+17.53%)
Jul 21, 2008
5.970
6.297
5.732
5.785
11,375,678
-0.33(-5.34%)
Jul 18, 2008
5.961
6.394
5.706
6.111
16,674,876
+0.11(+1.76%)
Jul 17, 2008
5.424
6.173
4.868
6.006
25,227,170
+0.79(+15.23%)
Jul 16, 2008
4.198
5.388
4.189
5.212
38,701,616
+1.09(+26.55%)
Jul 15, 2008
4.057
4.365
3.527
4.118
17,220,100
+0.03(+0.65%)
Jul 14, 2008
4.656
4.656
4.092
4.092
9,734,085
-0.26(-5.88%)
Jul 11, 2008
4.321
4.612
4.048
4.348
16,516,462
-0.23(-5.01%)
Jul 10, 2008
4.603
4.894
4.374
4.577
11,773,903
-0.08(-1.70%)
Jul 09, 2008
5.062
5.185
4.586
4.656
17,483,738
-0.49(-9.59%)
Jul 08, 2008
4.550
5.203
4.462
5.150
18,033,596
+0.85(+19.67%)
Jul 07, 2008
4.709
4.709
4.162
4.304
17,243,994
-0.06(-1.41%)
Jul 04, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.00(+0.00%)
Jul 03, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.04(+1.02%)
Jul 02, 2008
4.868
4.868
4.277
4.321
13,657,772
-0.56(-11.39%)
Jul 01, 2008
4.824
5.000
4.595
4.877
14,362,878
-0.15(-2.98%)
Jun 30, 2008
4.780
5.080
4.586
5.027
12,033,056
+0.16(+3.26%)
Jun 27, 2008
4.683
4.886
4.603
4.868
16,706,003
+0.05(+1.10%)
Jun 26, 2008
4.453
4.815
4.453
4.815
25,961,272
+0.13(+2.82%)
Jun 25, 2008
4.833
5.080
4.647
4.683
16,928,198
+0.04(+0.95%)
Jun 24, 2008
4.498
4.850
4.268
4.639
18,199,008
+0.23(+5.20%)
Jun 23, 2008
5.194
5.194
4.365
4.409
21,526,044
-0.60(-11.97%)
Jun 20, 2008
5.230
5.362
4.859
5.009
15,139,150
-0.62(-10.97%)
Jun 19, 2008
4.824
5.626
4.797
5.626
15,722,523
+0.82(+17.06%)
Jun 18, 2008
4.850
4.983
4.595
4.806
11,236,489
-0.25(-4.89%)
Jun 17, 2008
5.071
5.133
4.886
5.053
9,092,418
+0.15(+3.06%)
Jun 16, 2008
4.577
4.991
4.462
4.903
14,814,083
+0.21(+4.51%)
Jun 13, 2008
4.709
4.841
4.586
4.692
16,046,079
+0.16(+3.50%)
Jun 12, 2008
4.921
5.036
4.230
4.533
22,491,198
-0.19(-4.10%)
Jun 11, 2008
5.159
5.185
4.709
4.727
13,042,588
-0.50(-9.61%)
Jun 10, 2008
5.353
5.503
5.141
5.230
11,785,521
-0.14(-2.63%)
Jun 09, 2008
5.644
5.732
5.221
5.371
13,670,187
-0.19(-3.33%)
Jun 06, 2008
5.626
5.882
5.415
5.556
18,910,288
-0.48(-7.89%)
Jun 05, 2008
5.556
6.200
5.556
6.032
23,256,224
+0.65(+12.13%)
Jun 04, 2008
5.388
5.582
5.291
5.379
16,714,146
+0.00(+0.00%)
Jun 03, 2008
5.282
5.407
5.177
5.379
9,895,484
+0.22(+4.27%)
Jun 02, 2008
5.512
5.512
5.071
5.159
10,315,043
-0.26(-4.88%)
May 30, 2008
5.441
5.494
5.159
5.424
7,814,034
+0.01(+0.16%)
May 29, 2008
5.097
5.432
4.877
5.415
10,772,525
+0.43(+8.67%)
May 28, 2008
5.485
5.600
4.912
4.983
14,575,601
-0.24(-4.56%)
May 27, 2008
5.036
5.291
4.877
5.221
14,652,309
+0.37(+7.64%)
May 26, 2008
4.983
5.097
4.736
4.850
0
+0.00(+0.00%)
May 23, 2008
4.983
5.097
4.736
4.850
15,821,312
-0.24(-4.68%)
May 22, 2008
5.300
5.441
5.062
5.088
15,125,178
+0.00(+0.00%)
May 21, 2008
5.997
6.067
5.018
5.088
28,464,422
-1.00(-16.38%)
May 20, 2008
6.261
6.261
5.891
6.085
8,056,220
-0.22(-3.50%)
May 19, 2008
6.596
6.658
6.235
6.305
9,503,067
-0.31(-4.67%)
May 16, 2008
6.870
6.958
6.561
6.614
9,302,402
-0.31(-4.46%)
May 15, 2008
6.923
7.214
6.702
6.923
8,937,888
-0.09(-1.26%)
May 14, 2008
6.579
7.037
6.552
7.011
9,347,272
+0.49(+7.58%)
May 13, 2008
6.693
6.720
6.394
6.517
8,841,642
-0.04(-0.67%)
May 12, 2008
7.037
7.037
6.508
6.561
8,774,316
-0.19(-2.75%)
May 09, 2008
6.447
6.993
6.411
6.746
12,542,664
+0.07(+1.06%)
May 08, 2008
6.702
6.905
6.579
6.676
10,270,563
-0.09(-1.30%)
May 07, 2008
6.967
7.143
6.641
6.764
8,032,213
-0.18(-2.54%)
May 06, 2008
6.984
7.011
6.746
6.940
10,412,152
-0.21(-2.96%)
May 05, 2008
7.390
7.408
7.020
7.152
8,457,554
-0.34(-4.59%)
May 02, 2008
7.858
7.884
7.187
7.496
9,373,456
-0.29(-3.74%)
May 01, 2008
7.619
7.955
7.558
7.787
17,140,354
+0.28(+3.76%)
Apr 30, 2008
7.249
7.646
7.090
7.505
17,253,198
+0.24(+3.28%)
Apr 29, 2008
6.482
7.267
6.482
7.267
21,230,486
+0.93(+14.60%)
Apr 28, 2008
6.129
6.376
6.014
6.341
9,554,306
+0.16(+2.57%)
Apr 25, 2008
6.270
6.438
5.917
6.182
13,039,253
-0.22(-3.44%)
Apr 24, 2008
6.111
6.517
5.794
6.402
21,963,854
+0.63(+11.01%)
Apr 23, 2008
6.111
6.341
5.732
5.767
24,352,810
-0.23(-3.82%)
Apr 22, 2008
7.055
7.143
5.909
5.997
22,779,786
-1.23(-17.07%)
Apr 21, 2008
7.593
7.699
7.161
7.231
7,231,786
-0.49(-6.29%)
Apr 18, 2008
7.761
7.990
7.637
7.716
9,237,664
+0.18(+2.34%)
Apr 17, 2008
7.619
7.743
7.408
7.540
7,294,104
-0.06(-0.81%)
Apr 16, 2008
8.069
8.290
7.575
7.602
23,213,620
-0.48(-5.90%)
Apr 15, 2008
9.480
9.604
7.796
8.078
36,584,128
-1.16(-12.60%)
Apr 14, 2008
9.427
9.480
8.951
9.242
10,342,213
+0.41(+4.70%)
Apr 11, 2008
8.828
9.304
8.731
8.828
12,275,387
+0.23(+2.67%)
Apr 10, 2008
7.990
8.819
7.725
8.598
8,871,023
+0.74(+9.43%)
Apr 09, 2008
8.272
8.448
7.434
7.858
9,427,087
-0.38(-4.60%)
Apr 08, 2008
8.254
8.378
8.025
8.237
5,873,938
+0.04(+0.54%)
Apr 07, 2008
8.025
8.290
7.752
8.193
6,530,108
+0.48(+6.17%)
Apr 04, 2008
7.796
7.858
7.575
7.716
6,181,092
-0.05(-0.68%)
Apr 03, 2008
7.734
7.893
7.514
7.769
3,909,928
+0.01(+0.11%)
Apr 02, 2008
7.946
8.104
7.672
7.761
6,050,925
-0.30(-3.72%)
Apr 01, 2008
7.884
8.272
7.725
8.060
10,925,553
+0.48(+6.28%)
Mar 31, 2008
7.646
7.752
7.187
7.584
20,060,542
-0.01(-0.12%)
Mar 28, 2008
7.681
7.972
7.002
7.593
19,446,252
+0.23(+3.11%)
Mar 27, 2008
7.796
7.796
7.355
7.364
11,956,052
-0.34(-4.46%)
Mar 26, 2008
8.854
8.854
7.655
7.708
9,825,844
-1.08(-12.34%)
Mar 25, 2008
8.916
9.074
8.731
8.792
4,909,835
-0.04(-0.40%)
Mar 24, 2008
8.942
9.163
8.704
8.828
9,660,147
+0.01(+0.10%)
Mar 21, 2008
9.410
9.410
8.748
8.819
9,203,848
+0.00(+0.00%)
Mar 20, 2008
9.410
9.410
8.748
8.819
9,203,622
-0.38(-4.12%)
Mar 19, 2008
8.933
9.754
8.836
9.198
7,927,756
+0.30(+3.37%)
Mar 18, 2008
7.946
9.568
7.849
8.898
8,493,836
+0.76(+9.32%)
Mar 17, 2008
8.298
8.307
7.593
8.140
7,195,162
-0.33(-3.85%)
Mar 14, 2008
9.639
9.709
8.272
8.466
6,908,591
-0.81(-8.75%)
Mar 13, 2008
8.660
9.454
8.431
9.277
7,895,741
+0.34(+3.85%)
Mar 12, 2008
10.21
10.41
8.863
8.933
9,802,022
-1.75(-16.35%)
Mar 11, 2008
10.72
11.15
10.27
10.68
3,989,836
+0.11(+1.08%)
Mar 10, 2008
11.39
11.69
10.54
10.56
2,471,786
-0.80(-7.06%)
Mar 07, 2008
11.58
12.13
11.21
11.37
4,050,695
-0.54(-4.52%)
Mar 06, 2008
12.48
12.74
11.76
11.91
2,520,824
-0.73(-5.79%)
Mar 05, 2008
11.63
12.88
11.35
12.64
8,425,357
+1.05(+9.06%)
Mar 04, 2008
11.33
11.93
11.03
11.59
4,364,987
+0.14(+1.23%)
Mar 03, 2008
11.70
11.77
11.02
11.45
5,344,449
-0.33(-2.77%)
Feb 29, 2008
12.63
12.63
11.68
11.77
5,507,650
-0.65(-5.25%)
Feb 28, 2008
13.35
13.43
12.27
12.43
4,227,537
-0.80(-6.07%)
Feb 27, 2008
13.55
13.69
13.01
13.23
6,334,566
-0.80(-5.72%)
Feb 26, 2008
14.07
14.30
13.67
14.03
2,548,006
-0.21(-1.49%)
Feb 25, 2008
14.46
14.59
13.58
14.24
3,801,276
-0.19(-1.34%)
Feb 22, 2008
14.43
14.57
13.77
14.44
3,457,009
+0.14(+0.99%)
Feb 21, 2008
14.98
15.12
13.94
14.30
3,186,326
-0.53(-3.57%)
Feb 20, 2008
14.77
14.99
14.18
14.82
3,588,168
+0.04(+0.24%)
Feb 19, 2008
15.55
15.55
14.54
14.79
4,741,038
-0.49(-3.18%)
Feb 18, 2008
15.04
15.49
15.02
15.27
0
+0.00(+0.00%)
Feb 15, 2008
15.04
15.49
15.02
15.27
3,469,455
+0.24(+1.58%)
Feb 14, 2008
15.79
15.79
14.82
15.04
4,708,505
-0.58(-3.73%)
Feb 13, 2008
15.36
15.82
15.30
15.62
5,955,161
+0.16(+1.03%)
Feb 12, 2008
15.87
15.99
15.04
15.46
4,055,052
-0.41(-2.61%)
Feb 11, 2008
16.39
16.39
15.61
15.87
3,141,503
-0.17(-1.04%)
Feb 08, 2008
15.90
16.31
15.86
16.04
6,326,464
-0.26(-1.62%)
Feb 07, 2008
16.53
16.75
15.82
16.31
6,267,985
+0.48(+3.01%)
Feb 06, 2008
14.55
16.37
14.55
15.83
8,876,810
+0.81(+5.40%)
Feb 05, 2008
14.90
15.67
14.83
15.02
4,466,300
-0.19(-1.28%)
Feb 04, 2008
16.26
16.57
15.08
15.21
6,102,776
-1.13(-6.91%)
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.