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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.675
+0.085 (+3.28%)
Streaming Delayed Price
Updated: 10:51 AM 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 (%)
Jan 31, 2014
2.084
2.117
2.069
2.106
12,611,620
+0.02(+0.87%)
Jan 30, 2014
2.080
2.102
2.058
2.088
19,375,766
+0.06(+3.06%)
Jan 29, 2014
2.033
2.040
1.989
2.026
21,799,106
-0.04(-1.77%)
Jan 28, 2014
2.075
2.077
2.037
2.062
27,833,026
+0.03(+1.25%)
Jan 27, 2014
2.062
2.073
2.029
2.037
32,004,094
-0.05(-2.45%)
Jan 24, 2014
2.099
2.102
2.051
2.088
24,278,834
-0.03(-1.38%)
Jan 23, 2014
2.161
2.164
2.106
2.117
34,271,648
-0.06(-2.68%)
Jan 22, 2014
2.121
2.179
2.117
2.175
17,349,376
+0.04(+2.05%)
Jan 21, 2014
2.080
2.142
2.073
2.131
36,938,588
+0.03(+1.21%)
Jan 17, 2014
2.088
2.106
2.106
2.106
16,254,798
+0.03(+1.23%)
Jan 16, 2014
2.091
2.099
2.058
2.080
12,580,169
+0.00(+0.18%)
Jan 15, 2014
2.080
2.117
2.058
2.077
7,466,434
-0.00(-0.18%)
Jan 14, 2014
2.051
2.102
2.048
2.080
12,199,825
+0.04(+1.97%)
Jan 13, 2014
2.095
2.113
2.031
2.040
7,717,371
-0.07(-3.31%)
Jan 10, 2014
2.052
2.113
2.043
2.110
14,531,464
+0.07(+3.56%)
Jan 09, 2014
2.038
2.046
1.998
2.038
11,576,317
-0.03(-1.48%)
Jan 08, 2014
2.119
2.124
2.054
2.068
8,801,879
-0.06(-2.76%)
Jan 07, 2014
2.186
2.188
2.116
2.127
7,630,591
-0.04(-1.93%)
Jan 06, 2014
2.149
2.187
2.141
2.169
16,965,168
+0.02(+0.78%)
Jan 03, 2014
2.163
2.172
2.119
2.152
10,298,003
+0.04(+2.12%)
Jan 02, 2014
2.127
2.144
2.091
2.107
9,276,050
-0.07(-3.08%)
Dec 31, 2013
2.144
2.174
2.174
2.174
6,263,290
+0.04(+1.70%)
Dec 30, 2013
2.216
2.227
2.135
2.138
12,620,064
-0.09(-4.25%)
Dec 27, 2013
2.199
2.239
2.197
2.233
7,249,093
+0.05(+2.17%)
Dec 26, 2013
2.202
2.202
2.166
2.186
5,614,203
-0.02(-1.01%)
Dec 24, 2013
2.199
2.219
2.183
2.208
5,007,930
+0.02(+0.89%)
Dec 23, 2013
2.132
2.199
2.117
2.188
14,797,143
+0.08(+3.98%)
Dec 20, 2013
2.113
2.130
2.102
2.105
15,676,590
-0.02(-0.79%)
Dec 19, 2013
2.144
2.146
2.119
2.121
10,098,045
-0.04(-1.81%)
Dec 18, 2013
2.155
2.170
2.102
2.160
14,348,878
+0.01(+0.39%)
Dec 17, 2013
2.188
2.188
2.149
2.152
10,265,042
-0.01(-0.52%)
Dec 16, 2013
2.160
2.180
2.155
2.163
8,833,145
+0.03(+1.17%)
Dec 13, 2013
2.160
2.166
2.130
2.138
12,983,658
-0.06(-2.79%)
Dec 12, 2013
2.216
2.222
2.188
2.199
14,710,778
-0.00(-0.23%)
Dec 11, 2013
2.269
2.269
2.200
2.204
9,462,200
-0.08(-3.44%)
Dec 10, 2013
2.286
2.305
2.272
2.283
12,010,029
+0.01(+0.48%)
Dec 09, 2013
2.267
2.283
2.251
2.272
5,977,990
+0.02(+0.96%)
Dec 06, 2013
2.261
2.278
2.234
2.251
19,963,880
+0.08(+3.62%)
Dec 05, 2013
2.166
2.196
2.161
2.172
7,242,843
+0.02(+0.75%)
Dec 04, 2013
2.175
2.183
2.145
2.156
9,213,098
-0.04(-1.85%)
Dec 03, 2013
2.223
2.226
2.180
2.196
7,774,449
-0.03(-1.34%)
Dec 02, 2013
2.256
2.269
2.218
2.226
16,851,506
-0.04(-1.68%)
Nov 29, 2013
2.259
2.291
2.253
2.264
4,603,606
-0.01(-0.60%)
Nov 27, 2013
2.297
2.299
2.264
2.278
6,551,046
+0.00(+0.00%)
Nov 26, 2013
2.302
2.305
2.261
2.278
7,848,442
-0.04(-1.87%)
Nov 25, 2013
2.280
2.324
2.268
2.321
11,109,588
+0.05(+2.27%)
Nov 22, 2013
2.278
2.307
2.251
2.269
13,998,432
+0.05(+2.45%)
Nov 21, 2013
2.223
2.242
2.210
2.215
11,494,133
-0.01(-0.49%)
Nov 20, 2013
2.269
2.298
2.226
2.226
11,648,002
-0.03(-1.32%)
Nov 19, 2013
2.337
2.340
2.245
2.256
11,729,280
-0.05(-2.12%)
Nov 18, 2013
2.351
2.354
2.297
2.305
14,635,679
-0.04(-1.73%)
Nov 15, 2013
2.305
2.367
2.286
2.345
10,666,639
+0.06(+2.73%)
Nov 14, 2013
2.253
2.297
2.251
2.283
9,173,009
+0.06(+2.56%)
Nov 13, 2013
2.202
2.237
2.180
2.226
11,815,351
+0.02(+0.86%)
Nov 12, 2013
2.204
2.221
2.183
2.207
6,892,408
-0.03(-1.21%)
Nov 11, 2013
2.272
2.275
2.229
2.234
7,074,989
+0.00(+0.00%)
Nov 08, 2013
2.267
2.268
2.199
2.234
15,080,944
-0.03(-1.32%)
Nov 07, 2013
2.329
2.335
2.259
2.264
9,091,739
-0.06(-2.68%)
Nov 06, 2013
2.356
2.359
2.324
2.326
12,409,441
-0.01(-0.58%)
Nov 05, 2013
2.359
2.375
2.335
2.340
7,900,035
-0.07(-2.71%)
Nov 04, 2013
2.443
2.443
2.402
2.405
8,224,321
-0.01(-0.56%)
Nov 01, 2013
2.405
2.429
2.386
2.419
8,852,034
-0.01(-0.56%)
Oct 31, 2013
2.476
2.495
2.408
2.432
11,915,519
-0.05(-1.97%)
Oct 30, 2013
2.497
2.508
2.465
2.481
10,398,625
-0.03(-1.08%)
Oct 29, 2013
2.484
2.511
2.473
2.508
10,351,860
+0.02(+0.98%)
Oct 28, 2013
2.476
2.489
2.467
2.484
9,594,807
+0.04(+1.55%)
Oct 25, 2013
2.448
2.455
2.427
2.446
7,882,428
+0.00(+0.11%)
Oct 24, 2013
2.473
2.477
2.416
2.443
10,493,584
-0.04(-1.53%)
Oct 23, 2013
2.533
2.535
2.476
2.481
7,039,646
-0.05(-2.14%)
Oct 22, 2013
2.546
2.560
2.524
2.535
10,459,540
-0.00(-0.11%)
Oct 21, 2013
2.551
2.557
2.516
2.538
6,247,225
-0.02(-0.74%)
Oct 18, 2013
2.511
2.573
2.501
2.557
11,618,900
+0.05(+1.95%)
Oct 17, 2013
2.492
2.514
2.484
2.508
7,002,091
+0.02(+0.98%)
Oct 16, 2013
2.495
2.522
2.476
2.484
8,215,835
+0.01(+0.55%)
Oct 15, 2013
2.484
2.495
2.457
2.470
10,200,064
-0.04(-1.41%)
Oct 14, 2013
2.459
2.505
2.457
2.505
6,529,501
+0.01(+0.54%)
Oct 11, 2013
2.481
2.499
2.471
2.492
5,492,897
+0.02(+0.66%)
Oct 10, 2013
2.438
2.488
2.430
2.476
8,143,995
+0.06(+2.47%)
Oct 09, 2013
2.429
2.432
2.397
2.416
9,974,322
-0.00(-0.11%)
Oct 08, 2013
2.424
2.457
2.413
2.419
8,346,543
+0.01(+0.34%)
Oct 07, 2013
2.446
2.459
2.408
2.410
7,184,136
-0.04(-1.66%)
Oct 04, 2013
2.405
2.454
2.393
2.451
8,112,027
+0.05(+1.92%)
Oct 03, 2013
2.375
2.405
2.354
2.405
6,406,272
+0.01(+0.45%)
Oct 02, 2013
2.373
2.402
2.367
2.394
5,701,165
+0.02(+0.91%)
Oct 01, 2013
2.375
2.400
2.354
2.373
5,276,420
+0.03(+1.27%)
Sep 30, 2013
2.343
2.356
2.314
2.343
9,108,394
+0.02(+0.70%)
Sep 27, 2013
2.332
2.356
2.321
2.326
7,513,376
-0.00(-0.12%)
Sep 26, 2013
2.375
2.375
2.313
2.329
6,823,899
-0.02(-1.04%)
Sep 25, 2013
2.375
2.375
2.345
2.354
11,435,158
-0.02(-1.03%)
Sep 24, 2013
2.335
2.397
2.324
2.378
15,790,842
+0.04(+1.86%)
Sep 23, 2013
2.291
2.341
2.291
2.335
18,315,900
+0.05(+2.14%)
Sep 20, 2013
2.324
2.329
2.278
2.286
8,426,032
-0.02(-1.06%)
Sep 19, 2013
2.318
2.324
2.286
2.310
17,110,002
+0.01(+0.35%)
Sep 18, 2013
2.218
2.310
2.207
2.302
22,384,968
+0.05(+2.04%)
Sep 17, 2013
2.272
2.294
2.248
2.256
10,696,268
+0.01(+0.36%)
Sep 16, 2013
2.282
2.286
2.248
2.248
9,439,861
+0.01(+0.36%)
Sep 13, 2013
2.240
2.251
2.219
2.240
6,462,603
+0.02(+0.73%)
Sep 12, 2013
2.288
2.288
2.218
2.223
14,000,077
-0.06(-2.61%)
Sep 11, 2013
2.283
2.288
2.234
2.283
6,583,442
-0.02(-0.82%)
Sep 10, 2013
2.324
2.335
2.264
2.302
10,903,883
-0.01(-0.23%)
Sep 09, 2013
2.256
2.307
2.256
2.307
6,471,429
+0.07(+3.28%)
Sep 06, 2013
2.234
2.253
2.218
2.234
10,833,870
+0.03(+1.23%)
Sep 05, 2013
2.142
2.214
2.142
2.207
8,430,262
+0.07(+3.30%)
Sep 04, 2013
2.147
2.158
2.123
2.137
6,213,431
-0.02(-1.00%)
Sep 03, 2013
2.169
2.194
2.134
2.158
6,926,397
+0.00(+0.13%)
Aug 30, 2013
2.161
2.175
2.118
2.156
10,210,261
+0.00(+0.00%)
Aug 29, 2013
2.145
2.177
2.126
2.156
10,240,050
+0.00(+0.13%)
Aug 28, 2013
2.188
2.221
2.150
2.153
12,430,894
-0.02(-0.75%)
Aug 27, 2013
2.166
2.188
2.142
2.169
9,655,380
-0.01(-0.62%)
Aug 26, 2013
2.245
2.245
2.169
2.183
9,823,481
-0.06(-2.78%)
Aug 23, 2013
2.196
2.251
2.172
2.245
7,265,255
+0.08(+3.89%)
Aug 22, 2013
2.150
2.183
2.150
2.161
7,578,640
+0.02(+0.89%)
Aug 21, 2013
2.180
2.188
2.139
2.142
8,181,226
-0.06(-2.71%)
Aug 20, 2013
2.223
2.244
2.199
2.202
6,103,575
-0.01(-0.61%)
Aug 19, 2013
2.223
2.267
2.210
2.215
8,272,122
-0.02(-1.09%)
Aug 16, 2013
2.294
2.297
2.237
2.240
9,532,169
-0.07(-3.17%)
Aug 15, 2013
2.321
2.335
2.291
2.313
8,207,330
-0.06(-2.63%)
Aug 14, 2013
2.451
2.457
2.356
2.375
10,852,601
-0.06(-2.45%)
Aug 13, 2013
2.451
2.462
2.424
2.435
7,654,990
-0.02(-0.99%)
Aug 12, 2013
2.481
2.549
2.443
2.459
8,127,930
+0.01(+0.44%)
Aug 09, 2013
2.438
2.465
2.419
2.448
7,254,228
-0.02(-0.77%)
Aug 08, 2013
2.462
2.481
2.394
2.467
8,881,428
+0.01(+0.44%)
Aug 07, 2013
2.397
2.481
2.381
2.457
7,170,653
+0.07(+2.95%)
Aug 06, 2013
2.462
2.484
2.378
2.386
8,309,762
-0.07(-2.76%)
Aug 05, 2013
2.424
2.481
2.421
2.454
5,788,966
-0.03(-1.20%)
Aug 02, 2013
2.473
2.516
2.457
2.484
5,830,630
+0.04(+1.44%)
Aug 01, 2013
2.508
2.511
2.413
2.448
14,282,902
-0.06(-2.48%)
Jul 31, 2013
2.522
2.540
2.486
2.511
9,005,623
-0.06(-2.42%)
Jul 30, 2013
2.617
2.617
2.565
2.573
5,716,308
-0.05(-2.06%)
Jul 29, 2013
2.598
2.649
2.595
2.627
6,007,166
+0.02(+0.73%)
Jul 26, 2013
2.638
2.663
2.595
2.608
6,640,695
-0.05(-1.84%)
Jul 25, 2013
2.568
2.657
2.568
2.657
7,035,667
+0.09(+3.48%)
Jul 24, 2013
2.611
2.611
2.533
2.568
5,334,650
-0.04(-1.46%)
Jul 23, 2013
2.617
2.633
2.589
2.606
7,601,989
+0.01(+0.31%)
Jul 22, 2013
2.565
2.604
2.535
2.598
6,965,218
+0.07(+2.68%)
Jul 19, 2013
2.478
2.551
2.473
2.530
9,590,131
-0.01(-0.53%)
Jul 18, 2013
2.476
2.554
2.470
2.543
7,094,971
+0.07(+2.96%)
Jul 17, 2013
2.443
2.497
2.438
2.470
6,874,901
+0.05(+1.90%)
Jul 16, 2013
2.459
2.465
2.405
2.424
10,354,058
-0.02(-0.78%)
Jul 15, 2013
2.386
2.454
2.348
2.443
14,954,784
+0.02(+0.90%)
Jul 12, 2013
2.489
2.505
2.400
2.421
6,387,717
-0.08(-3.35%)
Jul 11, 2013
2.459
2.505
2.435
2.505
7,489,348
+0.09(+3.82%)
Jul 10, 2013
2.381
2.473
2.375
2.413
9,287,973
+0.01(+0.34%)
Jul 09, 2013
2.429
2.413
2.374
2.405
9,210,324
-0.01(-0.34%)
Jul 08, 2013
2.397
2.451
2.373
2.413
11,092,328
+0.09(+3.85%)
Jul 05, 2013
2.364
2.370
2.267
2.324
12,916,514
-0.01(-0.35%)
Jul 03, 2013
2.348
2.370
2.318
2.332
6,881,086
-0.02(-1.04%)
Jul 02, 2013
2.429
2.457
2.340
2.356
8,355,508
-0.09(-3.55%)
Jul 01, 2013
2.462
2.481
2.408
2.443
9,193,020
+0.01(+0.45%)
Jun 28, 2013
2.405
2.476
2.386
2.432
10,870,057
-0.03(-1.32%)
Jun 27, 2013
2.402
2.478
2.402
2.465
12,995,689
+0.05(+2.25%)
Jun 26, 2013
2.351
2.428
2.351
2.410
8,235,016
+0.06(+2.42%)
Jun 25, 2013
2.332
2.359
2.282
2.354
11,438,060
+0.07(+3.21%)
Jun 24, 2013
2.297
2.321
2.278
2.280
13,347,153
-0.07(-3.11%)
Jun 21, 2013
2.294
2.451
2.248
2.354
26,509,424
+0.02(+0.81%)
Jun 20, 2013
2.386
2.386
2.302
2.335
11,461,679
-0.14(-5.49%)
Jun 19, 2013
2.573
2.589
2.470
2.470
6,529,678
-0.10(-3.90%)
Jun 18, 2013
2.551
2.573
2.524
2.570
6,850,936
+0.00(+0.11%)
Jun 17, 2013
2.560
2.598
2.546
2.568
6,769,567
+0.02(+0.64%)
Jun 14, 2013
2.611
2.611
2.543
2.551
9,942,273
-0.03(-1.26%)
Jun 13, 2013
2.535
2.584
2.514
2.584
7,923,004
+0.06(+2.47%)
Jun 12, 2013
2.595
2.598
2.486
2.522
7,088,767
-0.07(-2.52%)
Jun 11, 2013
2.562
2.622
2.533
2.587
7,056,014
-0.04(-1.65%)
Jun 10, 2013
2.630
2.648
2.606
2.630
11,392,649
-0.03(-1.02%)
Jun 07, 2013
2.674
2.698
2.630
2.657
13,986,583
-0.10(-3.73%)
Jun 06, 2013
2.741
2.775
2.714
2.760
12,010,423
-0.01(-0.39%)
Jun 05, 2013
2.806
2.812
2.711
2.771
13,060,230
-0.02(-0.78%)
Jun 04, 2013
2.907
2.909
2.771
2.793
15,671,217
-0.10(-3.56%)
Jun 03, 2013
2.828
2.926
2.779
2.896
12,804,416
+0.07(+2.50%)
May 31, 2013
2.874
2.923
2.793
2.825
14,619,946
-0.08(-2.80%)
May 30, 2013
2.964
2.977
2.897
2.907
6,559,743
-0.01(-0.28%)
May 29, 2013
3.004
3.005
2.893
2.915
11,568,602
-0.10(-3.33%)
May 28, 2013
3.064
3.094
3.010
3.015
17,566,014
-0.08(-2.54%)
May 24, 2013
3.094
3.118
3.067
3.094
10,633,140
-0.01(-0.26%)
May 23, 2013
3.105
3.107
3.040
3.102
10,139,687
-0.02(-0.78%)
May 22, 2013
3.091
3.143
3.080
3.126
17,951,960
+0.05(+1.59%)
May 21, 2013
3.053
3.129
3.026
3.078
9,057,990
+0.04(+1.25%)
May 20, 2013
2.999
3.067
2.999
3.040
8,616,892
+0.06(+1.91%)
May 17, 2013
2.953
2.988
2.939
2.983
9,193,791
+0.07(+2.23%)
May 16, 2013
2.931
2.945
2.901
2.918
4,926,741
+0.03(+0.94%)
May 15, 2013
2.861
2.893
2.858
2.890
8,502,747
-0.01(-0.28%)
May 13, 2013
2.928
2.934
2.890
2.899
5,091,468
-0.03(-0.93%)
May 10, 2013
2.888
2.931
2.858
2.926
8,669,550
+0.05(+1.60%)
May 09, 2013
2.934
2.942
2.859
2.880
4,470,261
-0.06(-2.03%)
May 08, 2013
2.915
2.945
2.901
2.939
8,944,800
+0.03(+1.12%)
May 07, 2013
2.901
2.923
2.877
2.907
8,042,858
+0.04(+1.42%)
May 06, 2013
2.909
2.912
2.842
2.866
8,888,959
-0.04(-1.31%)
May 03, 2013
2.915
2.947
2.896
2.904
11,682,648
+0.01(+0.19%)
May 02, 2013
2.950
2.955
2.871
2.899
8,443,642
-0.04(-1.38%)
May 01, 2013
3.000
3.004
2.926
2.939
4,231,612
-0.03(-1.17%)
Apr 30, 2013
2.904
2.986
2.898
2.974
14,783,835
+0.06(+1.91%)
Apr 29, 2013
2.874
2.942
2.842
2.918
10,168,343
+0.06(+2.19%)
Apr 26, 2013
2.884
2.900
2.823
2.856
5,266,172
-0.04(-1.52%)
Apr 25, 2013
2.907
2.935
2.884
2.900
16,773,222
+0.00(+0.16%)
Apr 24, 2013
2.888
2.909
2.879
2.895
10,776,375
+0.02(+0.73%)
Apr 23, 2013
2.867
2.898
2.842
2.874
8,504,794
+0.01(+0.40%)
Apr 22, 2013
2.900
2.930
2.828
2.863
14,086,187
-0.03(-0.96%)
Apr 19, 2013
2.805
2.902
2.802
2.891
14,425,356
+0.08(+2.72%)
Apr 18, 2013
2.735
2.819
2.714
2.814
11,489,316
+0.08(+3.06%)
Apr 17, 2013
2.784
2.784
2.724
2.731
11,975,843
-0.04(-1.50%)
Apr 16, 2013
2.749
2.789
2.733
2.772
11,406,685
+0.03(+1.10%)
Apr 15, 2013
2.770
2.807
2.742
2.742
11,434,057
-0.05(-1.91%)
Apr 12, 2013
2.816
2.816
2.745
2.796
12,948,552
-0.01(-0.33%)
Apr 11, 2013
2.872
2.884
2.784
2.805
8,394,294
-0.04(-1.55%)
Apr 10, 2013
2.805
2.874
2.802
2.849
11,974,549
+0.10(+3.45%)
Apr 09, 2013
2.714
2.776
2.710
2.754
11,193,261
+0.05(+1.80%)
Apr 08, 2013
2.758
2.765
2.667
2.705
12,672,261
-0.13(-4.66%)
Apr 05, 2013
2.691
2.849
2.714
2.837
34,394,516
+0.15(+5.43%)
Apr 04, 2013
2.694
2.700
2.654
2.691
19,208,750
+0.02(+0.61%)
Apr 03, 2013
2.698
2.728
2.668
2.675
16,447,643
-0.03(-1.11%)
Apr 02, 2013
2.768
2.770
2.673
2.705
12,814,429
-0.04(-1.60%)
Apr 01, 2013
2.728
2.778
2.728
2.749
8,087,575
+0.00(+0.08%)
Mar 28, 2013
2.696
2.747
2.677
2.747
20,325,772
+0.06(+2.07%)
Mar 27, 2013
2.633
2.707
2.629
2.691
11,789,753
+0.05(+2.02%)
Mar 26, 2013
2.610
2.670
2.603
2.638
7,907,318
+0.04(+1.43%)
Mar 25, 2013
2.629
2.668
2.596
2.601
7,565,427
-0.04(-1.49%)
Mar 22, 2013
2.610
2.641
2.603
2.640
11,348,221
+0.03(+1.06%)
Mar 21, 2013
2.659
2.682
2.605
2.612
18,076,360
-0.02(-0.88%)
Mar 20, 2013
2.675
2.698
2.626
2.636
28,628,306
-0.39(-12.81%)
Mar 19, 2013
3.013
3.055
2.997
3.023
13,363,976
+0.00(+0.00%)
Mar 18, 2013
2.957
3.030
2.951
3.023
13,324,166
+0.02(+0.54%)
Mar 15, 2013
2.951
3.013
2.928
3.006
19,485,308
+0.05(+1.65%)
Mar 14, 2013
2.932
2.976
2.928
2.958
16,501,646
+0.01(+0.39%)
Mar 13, 2013
2.979
2.990
2.895
2.946
15,258,037
-0.01(-0.31%)
Mar 12, 2013
3.016
3.016
2.939
2.955
12,979,821
-0.05(-1.54%)
Mar 11, 2013
3.037
3.069
2.953
3.002
13,138,654
-0.03(-1.07%)
Mar 08, 2013
3.000
3.046
2.935
3.034
15,482,081
+0.02(+0.62%)
Mar 07, 2013
2.935
3.053
2.928
3.016
24,776,342
+0.16(+5.77%)
Mar 06, 2013
2.765
2.884
2.758
2.851
10,487,348
+0.09(+3.36%)
Mar 05, 2013
2.735
2.802
2.735
2.758
8,368,621
+0.02(+0.76%)
Mar 04, 2013
2.738
2.761
2.705
2.738
7,778,264
-0.00(-0.17%)
Mar 01, 2013
2.694
2.760
2.691
2.742
12,575,829
-0.02(-0.59%)
Feb 28, 2013
2.765
2.779
2.740
2.758
14,236,980
-0.01(-0.34%)
Feb 27, 2013
2.761
2.777
2.751
2.768
10,790,366
+0.02(+0.59%)
Feb 26, 2013
2.798
2.802
2.717
2.751
13,250,245
+0.06(+2.24%)
Feb 25, 2013
2.707
2.754
2.682
2.691
13,268,300
+0.03(+1.13%)
Feb 22, 2013
2.626
2.673
2.619
2.661
11,724,094
+0.05(+1.95%)
Feb 21, 2013
2.677
2.680
2.585
2.610
20,286,364
-0.09(-3.26%)
Feb 20, 2013
2.682
2.719
2.661
2.698
15,309,594
-0.00(-0.17%)
Feb 19, 2013
2.712
2.726
2.684
2.703
8,404,532
-0.00(-0.17%)
Feb 15, 2013
2.689
2.710
2.663
2.707
11,720,970
+0.06(+2.28%)
Feb 14, 2013
2.612
2.652
2.608
2.647
5,804,799
+0.05(+1.87%)
Feb 13, 2013
2.582
2.623
2.557
2.599
12,408,656
+0.04(+1.45%)
Feb 12, 2013
2.594
2.594
2.538
2.561
7,662,605
+0.01(+0.36%)
Feb 11, 2013
2.557
2.568
2.534
2.552
7,005,566
+0.01(+0.36%)
Feb 08, 2013
2.596
2.601
2.541
2.543
14,877,967
-0.09(-3.35%)
Feb 07, 2013
2.631
2.640
2.571
2.631
12,325,189
+0.03(+1.25%)
Feb 06, 2013
2.568
2.599
2.559
2.599
6,618,628
+0.04(+1.54%)
Feb 04, 2013
2.587
2.592
2.552
2.559
7,331,719
-0.04(-1.52%)
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.