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
Stoneridge Inc
(NY:
SRI
)
16.04
-0.01 (-0.06%)
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 31, 2012
9.370
9.540
9.170
9.370
84,606
+0.12(+1.30%)
Jan 30, 2012
9.410
9.490
9.120
9.250
98,079
-0.34(-3.55%)
Jan 27, 2012
9.360
9.650
9.300
9.590
208,522
+0.20(+2.13%)
Jan 26, 2012
9.430
9.500
9.270
9.390
46,615
+0.09(+0.97%)
Jan 25, 2012
9.210
9.450
9.130
9.300
60,882
+0.07(+0.76%)
Jan 24, 2012
9.050
9.380
8.880
9.230
99,327
+0.07(+0.76%)
Jan 23, 2012
9.160
9.340
8.980
9.160
59,074
-0.03(-0.33%)
Jan 20, 2012
9.490
9.530
8.920
9.190
137,663
-0.28(-2.96%)
Jan 19, 2012
9.480
9.630
9.350
9.470
95,847
+0.04(+0.42%)
Jan 18, 2012
9.220
9.560
9.040
9.430
129,225
+0.18(+1.95%)
Jan 17, 2012
9.570
9.730
9.210
9.250
101,519
-0.19(-2.01%)
Jan 13, 2012
9.190
9.530
9.000
9.440
117,361
+0.08(+0.85%)
Jan 12, 2012
9.290
9.370
8.990
9.360
52,409
+0.11(+1.19%)
Jan 11, 2012
9.200
9.370
9.020
9.250
54,712
+0.02(+0.22%)
Jan 10, 2012
9.390
9.520
9.140
9.230
67,211
+0.08(+0.87%)
Jan 09, 2012
9.160
9.250
8.980
9.150
75,647
+0.07(+0.77%)
Jan 06, 2012
8.880
9.200
8.730
9.080
96,991
+0.20(+2.25%)
Jan 05, 2012
8.520
8.940
8.260
8.880
86,203
+0.25(+2.90%)
Jan 04, 2012
8.650
8.690
8.410
8.630
72,682
+0.20(+2.37%)
Dec 30, 2011
8.490
8.500
8.390
8.430
102,483
-0.11(-1.29%)
Dec 29, 2011
8.370
8.600
8.300
8.540
84,687
+0.26(+3.14%)
Dec 28, 2011
8.650
8.650
8.260
8.280
43,006
-0.41(-4.72%)
Dec 27, 2011
8.630
8.790
8.540
8.690
55,722
-0.01(-0.11%)
Dec 23, 2011
8.720
8.820
8.650
8.700
69,024
-0.03(-0.34%)
Dec 21, 2011
8.680
8.820
8.560
8.730
137,146
+0.00(+0.00%)
Dec 20, 2011
8.470
8.800
8.470
8.730
155,909
+0.53(+6.46%)
Dec 19, 2011
8.890
9.090
8.150
8.200
219,279
-0.55(-6.29%)
Dec 16, 2011
8.760
9.170
8.670
8.750
365,770
+0.13(+1.51%)
Dec 15, 2011
8.510
8.850
8.370
8.620
229,760
+0.32(+3.86%)
Dec 14, 2011
7.980
8.320
7.980
8.300
342,638
+0.23(+2.85%)
Dec 13, 2011
8.360
8.460
7.911
8.070
231,521
-0.17(-2.06%)
Dec 12, 2011
8.270
8.340
8.100
8.240
137,006
-0.25(-2.94%)
Dec 09, 2011
8.260
8.570
8.200
8.490
120,400
+0.31(+3.79%)
Dec 08, 2011
8.310
8.350
8.120
8.180
140,076
-0.25(-2.97%)
Dec 07, 2011
8.430
8.520
8.180
8.430
64,144
-0.09(-1.06%)
Dec 06, 2011
8.440
8.610
8.205
8.520
81,957
+0.08(+0.95%)
Dec 05, 2011
8.880
8.880
8.340
8.440
149,313
-0.17(-1.97%)
Dec 02, 2011
8.730
8.810
8.470
8.610
236,150
+0.10(+1.18%)
Dec 01, 2011
8.170
8.628
8.010
8.510
257,226
+0.29(+3.53%)
Nov 30, 2011
8.350
8.350
7.510
8.220
660,543
+1.32(+19.13%)
Nov 29, 2011
7.030
7.030
6.810
6.900
61,515
-0.09(-1.29%)
Nov 28, 2011
6.610
7.060
6.610
6.990
228,565
+0.73(+11.66%)
Nov 25, 2011
6.310
6.532
6.260
6.260
96,639
-0.11(-1.73%)
Nov 23, 2011
6.610
6.640
6.280
6.370
168,996
-0.33(-4.93%)
Nov 22, 2011
6.810
6.900
6.600
6.700
86,679
-0.09(-1.33%)
Nov 21, 2011
6.950
7.060
6.680
6.790
144,990
-0.41(-5.69%)
Nov 18, 2011
7.260
7.370
7.040
7.200
108,665
+0.02(+0.28%)
Nov 17, 2011
7.460
7.530
7.110
7.180
129,613
-0.31(-4.14%)
Nov 16, 2011
7.600
7.790
7.400
7.490
127,636
-0.24(-3.10%)
Nov 15, 2011
7.590
7.750
7.510
7.730
186,945
+0.09(+1.18%)
Nov 14, 2011
7.690
7.790
7.530
7.640
93,639
-0.12(-1.55%)
Nov 11, 2011
7.540
7.840
7.540
7.760
129,461
+0.36(+4.86%)
Nov 10, 2011
7.680
7.695
7.210
7.400
162,472
-0.12(-1.60%)
Nov 09, 2011
7.600
7.780
7.440
7.520
249,354
-0.42(-5.29%)
Nov 08, 2011
7.950
8.200
7.670
7.940
248,353
+0.14(+1.79%)
Nov 07, 2011
7.730
7.870
7.460
7.800
118,602
+0.08(+1.04%)
Nov 04, 2011
7.910
7.920
7.620
7.720
88,348
-0.28(-3.50%)
Nov 03, 2011
7.760
8.240
7.530
8.000
579,902
+0.40(+5.26%)
Nov 02, 2011
7.440
7.630
7.270
7.600
242,373
+0.33(+4.54%)
Nov 01, 2011
7.210
7.440
6.820
7.270
490,945
-0.60(-7.62%)
Oct 31, 2011
8.120
8.310
7.860
7.870
243,571
-0.43(-5.18%)
Oct 28, 2011
8.390
8.590
8.220
8.300
254,569
-0.14(-1.66%)
Oct 27, 2011
8.020
8.970
7.681
8.440
649,899
+0.64(+8.21%)
Oct 26, 2011
7.370
7.820
6.960
7.800
358,993
+0.58(+8.03%)
Oct 25, 2011
7.380
7.499
7.070
7.220
258,844
-0.19(-2.56%)
Oct 24, 2011
7.040
7.520
6.980
7.410
411,726
+0.43(+6.16%)
Oct 21, 2011
6.900
7.020
6.680
6.980
288,839
+0.25(+3.71%)
Oct 20, 2011
6.500
6.780
6.300
6.730
556,568
+0.30(+4.67%)
Oct 19, 2011
5.950
6.670
5.930
6.430
383,714
+0.44(+7.35%)
Oct 18, 2011
6.000
6.140
5.720
5.990
354,345
+0.05(+0.84%)
Oct 17, 2011
6.100
6.170
5.910
5.940
229,932
-0.26(-4.19%)
Oct 14, 2011
6.250
6.350
6.120
6.200
376,411
+0.06(+0.98%)
Oct 13, 2011
6.260
6.260
6.000
6.140
321,985
-0.20(-3.15%)
Oct 12, 2011
6.220
6.500
6.201
6.340
385,090
+0.20(+3.26%)
Oct 11, 2011
5.980
6.190
5.880
6.140
442,760
+0.04(+0.66%)
Oct 10, 2011
5.880
6.150
5.680
6.100
408,575
+0.40(+7.02%)
Oct 07, 2011
5.830
6.040
5.370
5.700
438,403
-0.13(-2.23%)
Oct 06, 2011
5.450
5.890
5.360
5.830
281,858
+0.32(+5.81%)
Oct 05, 2011
5.610
5.730
5.310
5.510
267,858
-0.11(-1.96%)
Oct 04, 2011
4.680
5.750
4.530
5.620
247,161
+0.89(+18.82%)
Oct 03, 2011
5.200
5.379
4.730
4.730
269,191
-0.49(-9.39%)
Sep 30, 2011
5.460
5.620
5.170
5.220
317,798
-0.40(-7.12%)
Sep 29, 2011
5.790
5.790
5.340
5.620
126,842
+0.03(+0.54%)
Sep 28, 2011
5.980
6.021
5.540
5.590
296,617
-0.41(-6.83%)
Sep 27, 2011
5.840
6.120
5.670
6.000
448,324
+0.37(+6.57%)
Sep 26, 2011
5.560
5.650
5.260
5.630
170,719
+0.16(+2.93%)
Sep 23, 2011
5.550
5.750
5.380
5.470
359,250
-0.09(-1.62%)
Sep 22, 2011
5.800
5.940
5.290
5.560
353,755
-0.47(-7.79%)
Sep 21, 2011
6.690
6.690
6.010
6.030
227,717
-0.65(-9.73%)
Sep 20, 2011
6.900
6.960
6.660
6.680
192,179
-0.20(-2.91%)
Sep 19, 2011
6.880
7.030
6.690
6.880
152,793
-0.18(-2.55%)
Sep 16, 2011
7.350
7.430
7.020
7.060
231,731
-0.30(-4.08%)
Sep 15, 2011
6.910
7.420
6.740
7.360
232,701
+0.54(+7.92%)
Sep 14, 2011
6.480
7.019
6.360
6.820
215,176
+0.42(+6.56%)
Sep 13, 2011
6.210
6.490
6.110
6.400
279,610
+0.23(+3.73%)
Sep 12, 2011
6.250
6.500
5.910
6.170
255,704
-0.20(-3.14%)
Sep 09, 2011
6.730
6.810
6.170
6.370
221,618
-0.49(-7.14%)
Sep 08, 2011
7.000
7.250
6.750
6.860
155,472
-0.21(-2.97%)
Sep 07, 2011
7.020
7.180
6.910
7.070
486,007
+0.24(+3.51%)
Sep 06, 2011
6.880
7.140
6.720
6.830
467,589
-0.44(-6.05%)
Sep 02, 2011
7.460
7.550
7.240
7.270
270,636
-0.43(-5.58%)
Sep 01, 2011
7.980
8.000
7.610
7.700
235,175
-0.27(-3.39%)
Aug 31, 2011
8.210
8.310
7.960
7.970
265,481
-0.15(-1.85%)
Aug 30, 2011
8.100
8.190
7.960
8.120
105,523
-0.05(-0.61%)
Aug 29, 2011
7.690
8.190
7.640
8.170
160,583
+0.61(+8.07%)
Aug 26, 2011
7.360
7.600
7.240
7.560
105,526
+0.13(+1.75%)
Aug 25, 2011
7.820
7.980
7.360
7.430
183,009
-0.28(-3.63%)
Aug 24, 2011
7.480
7.780
7.480
7.710
183,506
+0.24(+3.21%)
Aug 23, 2011
7.160
7.530
7.160
7.470
259,151
+0.36(+5.06%)
Aug 22, 2011
7.550
7.760
7.040
7.110
290,755
-0.20(-2.74%)
Aug 19, 2011
7.470
7.770
7.150
7.310
222,866
-0.36(-4.69%)
Aug 18, 2011
7.970
7.990
7.580
7.670
222,625
-0.58(-7.03%)
Aug 17, 2011
8.390
8.430
8.030
8.250
99,908
-0.09(-1.08%)
Aug 16, 2011
8.310
8.550
8.180
8.340
197,646
-0.19(-2.23%)
Aug 15, 2011
8.010
8.530
7.883
8.530
210,560
+0.67(+8.52%)
Aug 12, 2011
7.710
8.030
7.640
7.860
159,990
+0.26(+3.42%)
Aug 11, 2011
7.330
7.760
7.120
7.600
240,367
+0.33(+4.54%)
Aug 10, 2011
7.360
7.660
7.020
7.270
331,305
-0.38(-4.97%)
Aug 09, 2011
8.100
8.150
6.760
7.650
676,263
+0.25(+3.38%)
Aug 08, 2011
8.100
8.225
7.211
7.400
493,939
-1.16(-13.55%)
Aug 05, 2011
9.690
9.745
8.000
8.560
634,115
-0.94(-9.89%)
Aug 04, 2011
11.36
11.36
9.075
9.500
673,447
-2.19(-18.73%)
Aug 03, 2011
11.81
11.91
11.35
11.69
170,146
-0.09(-0.76%)
Aug 02, 2011
12.26
12.48
11.77
11.78
120,927
-0.59(-4.77%)
Aug 01, 2011
12.68
12.74
12.28
12.37
207,998
-0.11(-0.88%)
Jul 29, 2011
12.11
12.60
11.92
12.48
234,803
+0.20(+1.63%)
Jul 28, 2011
12.81
13.02
12.28
12.28
249,956
-0.47(-3.69%)
Jul 27, 2011
13.45
13.45
12.73
12.75
189,184
-0.78(-5.76%)
Jul 26, 2011
13.94
14.01
13.53
13.53
365,583
-0.44(-3.15%)
Jul 25, 2011
13.94
14.07
13.73
13.97
71,902
-0.19(-1.34%)
Jul 22, 2011
14.26
14.26
14.07
14.16
82,130
-0.20(-1.39%)
Jul 21, 2011
14.71
14.71
14.29
14.36
149,750
-0.25(-1.71%)
Jul 20, 2011
14.49
14.65
14.35
14.61
46,230
+0.16(+1.11%)
Jul 19, 2011
14.36
14.52
14.25
14.45
108,354
+0.24(+1.69%)
Jul 18, 2011
14.57
14.57
14.15
14.21
66,849
-0.46(-3.14%)
Jul 15, 2011
14.79
14.86
14.49
14.67
130,601
-0.07(-0.47%)
Jul 14, 2011
15.16
15.16
14.73
14.74
64,422
-0.32(-2.12%)
Jul 13, 2011
15.13
15.22
14.87
15.06
106,964
+0.09(+0.60%)
Jul 12, 2011
14.95
15.26
14.81
14.97
83,111
-0.05(-0.33%)
Jul 11, 2011
15.06
15.18
14.95
15.02
139,364
-0.31(-2.02%)
Jul 08, 2011
15.03
15.45
15.03
15.33
94,140
+0.03(+0.20%)
Jul 07, 2011
15.15
15.33
15.05
15.30
146,364
+0.32(+2.14%)
Jul 06, 2011
14.81
14.99
14.67
14.98
133,720
+0.16(+1.08%)
Jul 05, 2011
14.88
15.00
14.62
14.82
86,310
-0.10(-0.67%)
Jul 01, 2011
14.76
15.18
14.73
14.92
101,107
+0.18(+1.22%)
Jun 30, 2011
14.79
14.80
14.54
14.74
156,672
-0.01(-0.07%)
Jun 29, 2011
14.39
14.78
14.33
14.75
112,892
+0.47(+3.29%)
Jun 28, 2011
13.78
14.45
13.75
14.28
132,404
+0.54(+3.93%)
Jun 27, 2011
13.18
13.85
13.07
13.74
200,756
+0.54(+4.09%)
Jun 24, 2011
13.49
13.62
12.96
13.20
1,338,753
-0.25(-1.86%)
Jun 23, 2011
13.18
13.50
13.02
13.45
181,785
+0.09(+0.67%)
Jun 22, 2011
13.30
13.58
13.25
13.36
103,505
-0.02(-0.15%)
Jun 21, 2011
13.39
13.53
13.20
13.38
197,087
+0.12(+0.90%)
Jun 20, 2011
13.31
13.33
13.13
13.26
92,987
-0.16(-1.19%)
Jun 17, 2011
13.55
13.60
13.02
13.42
344,567
-0.06(-0.45%)
Jun 16, 2011
13.35
13.63
13.00
13.48
105,194
+0.13(+0.97%)
Jun 15, 2011
13.34
13.46
13.02
13.35
74,315
-0.20(-1.48%)
Jun 14, 2011
13.65
13.77
13.48
13.55
220,305
+0.09(+0.67%)
Jun 13, 2011
13.72
14.05
13.46
13.46
104,032
-0.18(-1.32%)
Jun 10, 2011
13.64
13.73
13.17
13.64
131,622
-0.13(-0.94%)
Jun 09, 2011
13.69
13.91
13.53
13.77
111,315
+0.14(+1.03%)
Jun 08, 2011
13.90
13.90
13.56
13.63
82,330
-0.35(-2.50%)
Jun 07, 2011
14.15
14.28
13.97
13.98
108,688
-0.06(-0.43%)
Jun 06, 2011
14.61
14.64
13.97
14.04
106,003
-0.59(-4.03%)
Jun 03, 2011
14.49
14.87
14.42
14.63
88,702
+1.17(+8.69%)
May 24, 2011
13.58
13.67
13.32
13.46
121,738
-0.03(-0.22%)
May 23, 2011
13.34
13.57
13.32
13.49
81,177
-0.23(-1.68%)
May 20, 2011
13.86
13.86
13.48
13.72
189,992
-0.21(-1.51%)
May 19, 2011
14.00
14.05
13.61
13.93
131,047
-0.01(-0.07%)
May 18, 2011
13.45
14.13
13.35
13.94
203,829
+0.53(+3.95%)
May 17, 2011
13.60
13.69
13.21
13.41
243,748
-0.34(-2.47%)
May 16, 2011
13.65
13.90
13.57
13.75
122,486
-0.09(-0.65%)
May 13, 2011
14.30
14.39
13.80
13.84
146,451
-0.45(-3.15%)
May 12, 2011
13.95
14.46
13.85
14.29
228,499
+0.21(+1.49%)
May 11, 2011
14.14
14.25
13.99
14.08
100,890
-0.13(-0.91%)
May 10, 2011
14.46
14.57
13.96
14.21
323,421
-0.15(-1.04%)
May 09, 2011
14.38
14.47
14.24
14.36
128,457
-0.05(-0.35%)
May 06, 2011
14.28
14.65
14.23
14.41
310,890
+0.10(+0.70%)
May 05, 2011
14.05
14.43
13.87
14.31
98,468
+0.11(+0.77%)
May 04, 2011
14.55
14.75
13.98
14.20
175,537
-0.30(-2.07%)
May 03, 2011
14.84
14.86
14.23
14.50
269,099
-0.38(-2.55%)
May 02, 2011
14.92
14.93
14.88
14.88
56,021
-0.42(-2.75%)
Apr 29, 2011
14.92
15.44
14.88
15.30
95,813
+0.41(+2.75%)
Apr 28, 2011
14.55
14.90
14.50
14.89
44,385
+0.27(+1.85%)
Apr 27, 2011
14.66
14.67
14.45
14.62
42,004
-0.01(-0.07%)
Apr 26, 2011
14.63
14.95
14.60
14.63
103,952
+0.12(+0.83%)
Apr 25, 2011
14.80
14.83
14.07
14.51
116,555
-0.34(-2.29%)
Apr 21, 2011
14.68
14.86
14.46
14.85
55,558
+0.32(+2.20%)
Apr 20, 2011
14.47
14.75
14.30
14.53
124,588
+0.33(+2.32%)
Apr 19, 2011
14.34
14.59
13.95
14.20
85,160
-0.10(-0.70%)
Apr 18, 2011
14.17
14.33
14.13
14.30
69,733
-0.17(-1.17%)
Apr 15, 2011
14.25
14.52
14.10
14.47
142,280
+0.22(+1.54%)
Apr 14, 2011
13.95
14.26
13.92
14.25
232,732
+0.19(+1.35%)
Apr 13, 2011
14.23
14.35
14.01
14.06
104,554
-0.10(-0.71%)
Apr 12, 2011
14.11
14.24
13.84
14.16
109,362
-0.09(-0.63%)
Apr 11, 2011
14.41
14.43
14.13
14.25
65,161
-0.16(-1.11%)
Apr 08, 2011
14.71
14.71
14.37
14.41
48,364
-0.18(-1.23%)
Apr 07, 2011
14.42
14.62
14.35
14.59
246,248
+0.21(+1.46%)
Apr 06, 2011
14.62
14.65
14.37
14.38
110,813
-0.12(-0.83%)
Apr 05, 2011
14.48
14.69
14.37
14.50
86,830
-0.04(-0.28%)
Apr 04, 2011
14.72
14.72
14.36
14.54
116,137
-0.11(-0.75%)
Apr 01, 2011
14.75
14.99
14.50
14.65
104,199
+0.03(+0.21%)
Mar 31, 2011
14.50
14.63
14.39
14.62
109,684
+0.17(+1.18%)
Mar 30, 2011
14.57
14.69
14.24
14.45
416,715
+0.01(+0.07%)
Mar 29, 2011
15.25
15.25
14.39
14.44
741,243
-0.83(-5.44%)
Mar 28, 2011
15.79
15.81
15.23
15.27
81,303
-0.49(-3.11%)
Mar 25, 2011
15.80
16.05
15.67
15.76
56,123
+0.07(+0.45%)
Mar 24, 2011
15.82
15.89
15.55
15.69
58,818
+0.00(+0.00%)
Mar 23, 2011
15.61
15.79
15.30
15.69
47,723
+0.01(+0.06%)
Mar 22, 2011
15.61
15.82
15.22
15.68
58,209
+0.13(+0.84%)
Mar 21, 2011
15.71
15.74
15.44
15.55
133,865
+0.63(+4.22%)
Mar 18, 2011
15.09
15.19
14.56
14.92
311,753
+0.05(+0.34%)
Mar 17, 2011
15.04
15.17
14.45
14.87
114,728
+0.12(+0.81%)
Mar 16, 2011
15.15
15.20
14.55
14.75
121,611
-0.42(-2.77%)
Mar 15, 2011
14.95
15.27
14.83
15.17
108,977
+0.13(+0.86%)
Mar 14, 2011
14.93
15.09
14.65
15.04
73,462
-0.16(-1.05%)
Mar 11, 2011
15.15
15.31
14.82
15.20
88,867
-0.10(-0.65%)
Mar 10, 2011
15.46
15.46
15.02
15.30
88,232
-0.43(-2.73%)
Mar 09, 2011
15.84
16.13
15.71
15.73
49,906
-0.21(-1.32%)
Mar 08, 2011
15.60
16.11
15.44
15.94
54,801
+0.30(+1.92%)
Mar 07, 2011
15.95
15.95
15.22
15.64
93,808
-0.25(-1.57%)
Mar 04, 2011
15.83
16.05
15.67
15.89
112,057
+0.08(+0.51%)
Mar 03, 2011
15.60
15.99
15.57
15.81
76,534
+0.42(+2.73%)
Mar 02, 2011
15.13
15.69
14.88
15.39
86,037
+0.28(+1.85%)
Mar 01, 2011
15.18
15.44
14.78
15.11
147,463
+0.03(+0.20%)
Feb 28, 2011
15.14
15.64
14.88
15.08
261,413
+0.06(+0.40%)
Feb 25, 2011
14.50
15.13
14.50
15.02
94,466
+0.66(+4.60%)
Feb 24, 2011
14.36
14.81
14.18
14.36
161,318
+0.08(+0.56%)
Feb 23, 2011
15.04
15.06
14.18
14.28
245,999
-0.71(-4.74%)
Feb 22, 2011
15.60
15.65
14.91
14.99
246,367
-0.85(-5.37%)
Feb 18, 2011
16.25
16.49
15.76
15.84
138,829
-0.23(-1.43%)
Feb 17, 2011
15.78
16.23
15.63
16.07
124,834
+0.27(+1.71%)
Feb 16, 2011
15.88
15.98
15.77
15.80
70,817
+0.00(+0.00%)
Feb 15, 2011
15.74
15.98
15.63
15.80
140,557
+0.01(+0.06%)
Feb 14, 2011
15.46
15.83
15.46
15.79
76,945
+0.41(+2.67%)
Feb 11, 2011
15.19
15.59
15.19
15.38
144,781
+0.15(+0.98%)
Feb 10, 2011
14.99
15.38
14.98
15.23
62,164
+0.11(+0.73%)
Feb 09, 2011
15.00
15.14
14.64
15.12
114,395
+0.02(+0.13%)
Feb 08, 2011
15.08
15.39
14.89
15.10
106,123
+0.03(+0.20%)
Feb 07, 2011
15.09
15.64
15.01
15.07
126,989
+0.02(+0.13%)
Feb 04, 2011
16.07
16.41
14.60
15.05
352,735
+0.41(+2.80%)
Feb 03, 2011
14.61
14.95
14.24
14.64
215,012
-0.02(-0.14%)
Feb 02, 2011
15.01
15.24
14.63
14.66
295,978
-0.46(-3.04%)
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.