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
Steelcase Inc
(NY:
SCS
)
13.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
May 01, 2012
5.665
5.829
5.580
5.665
1,048,406
-0.01(-0.12%)
Apr 30, 2012
5.914
5.927
5.671
5.671
930,283
-0.23(-3.89%)
Apr 27, 2012
5.954
5.954
5.790
5.901
862,826
-0.01(-0.22%)
Apr 26, 2012
6.046
6.111
5.908
5.914
543,138
-0.14(-2.28%)
Apr 25, 2012
6.072
6.203
6.026
6.052
519,809
+0.09(+1.43%)
Apr 24, 2012
5.875
6.055
5.829
5.967
602,640
+0.08(+1.34%)
Apr 23, 2012
5.822
5.895
5.744
5.888
803,383
-0.04(-0.66%)
Apr 20, 2012
5.901
6.065
5.744
5.927
1,311,941
+0.12(+2.03%)
Apr 19, 2012
6.078
6.078
5.763
5.809
1,181,344
-0.26(-4.32%)
Apr 18, 2012
6.111
6.137
5.954
6.072
685,244
-0.03(-0.43%)
Apr 17, 2012
5.960
6.210
5.934
6.098
645,431
+0.22(+3.80%)
Apr 16, 2012
5.987
6.052
5.829
5.875
862,855
-0.05(-0.89%)
Apr 13, 2012
6.039
6.039
5.881
5.927
1,014,501
-0.15(-2.48%)
Apr 12, 2012
5.881
6.105
5.875
6.078
712,925
+0.21(+3.58%)
Apr 11, 2012
5.881
5.907
5.809
5.868
608,451
+0.08(+1.36%)
Apr 10, 2012
6.000
6.046
5.790
5.790
944,722
-0.22(-3.61%)
Apr 09, 2012
5.927
6.032
5.914
6.006
662,949
-0.11(-1.72%)
Apr 05, 2012
6.124
6.197
6.062
6.111
662,096
-0.05(-0.75%)
Apr 04, 2012
6.151
6.220
6.052
6.157
930,361
-0.11(-1.78%)
Apr 03, 2012
6.223
6.325
6.203
6.269
1,140,190
+0.05(+0.74%)
Apr 02, 2012
6.262
6.387
6.177
6.223
1,043,236
-0.08(-1.25%)
Mar 30, 2012
6.341
6.341
6.243
6.302
1,312,797
+0.05(+0.73%)
Mar 29, 2012
6.164
6.334
6.110
6.256
1,118,644
+0.05(+0.74%)
Mar 28, 2012
6.301
6.314
6.197
6.210
938,966
-0.09(-1.44%)
Mar 27, 2012
6.158
6.379
6.080
6.301
2,000,766
+0.13(+2.11%)
Mar 26, 2012
6.014
6.171
5.904
6.171
1,482,154
+0.27(+4.52%)
Mar 23, 2012
5.559
6.119
5.364
5.904
2,557,981
-0.14(-2.26%)
Mar 22, 2012
5.885
6.073
5.800
6.041
991,199
+0.05(+0.87%)
Mar 21, 2012
6.054
6.076
5.937
5.989
814,471
-0.04(-0.65%)
Mar 20, 2012
5.956
6.073
5.943
6.028
701,780
-0.01(-0.22%)
Mar 19, 2012
5.904
6.158
5.891
6.041
588,499
+0.10(+1.75%)
Mar 16, 2012
5.943
6.047
5.867
5.937
1,447,749
+0.00(+0.00%)
Mar 15, 2012
5.781
5.937
5.738
5.937
524,809
+0.17(+2.93%)
Mar 14, 2012
5.930
5.950
5.742
5.768
539,110
-0.16(-2.74%)
Mar 13, 2012
5.768
5.930
5.689
5.930
870,018
+0.24(+4.23%)
Mar 12, 2012
5.657
5.729
5.618
5.689
438,699
+0.03(+0.57%)
Mar 09, 2012
5.611
5.846
5.520
5.657
805,407
+0.06(+1.05%)
Mar 08, 2012
5.468
5.624
5.403
5.598
430,811
+0.18(+3.36%)
Mar 07, 2012
5.429
5.455
5.364
5.416
567,280
+0.03(+0.48%)
Mar 06, 2012
5.442
5.527
5.364
5.390
555,253
-0.16(-2.81%)
Mar 05, 2012
5.468
5.566
5.416
5.546
426,313
+0.04(+0.71%)
Mar 02, 2012
5.670
5.685
5.442
5.507
1,213,380
-0.19(-3.31%)
Mar 01, 2012
5.729
5.807
5.689
5.696
891,097
-0.01(-0.23%)
Feb 29, 2012
5.950
5.982
5.703
5.709
758,370
-0.21(-3.62%)
Feb 28, 2012
5.989
6.034
5.840
5.924
556,355
-0.05(-0.76%)
Feb 27, 2012
5.917
6.080
5.833
5.969
1,307,746
-0.03(-0.43%)
Feb 24, 2012
6.093
6.098
5.969
5.995
346,725
-0.06(-0.97%)
Feb 23, 2012
5.924
6.093
5.898
6.054
1,072,642
+0.07(+1.20%)
Feb 22, 2012
6.015
6.106
5.963
5.982
595,625
-0.10(-1.60%)
Feb 21, 2012
6.190
6.229
6.002
6.080
875,149
-0.10(-1.68%)
Feb 17, 2012
6.372
6.385
6.158
6.184
544,886
-0.15(-2.36%)
Feb 16, 2012
6.210
6.411
6.210
6.333
499,470
+0.10(+1.56%)
Feb 15, 2012
6.333
6.333
6.177
6.236
834,260
-0.05(-0.72%)
Feb 14, 2012
6.249
6.289
6.197
6.281
663,168
-0.01(-0.21%)
Feb 13, 2012
6.288
6.340
6.206
6.294
691,968
+0.10(+1.68%)
Feb 10, 2012
6.106
6.236
6.067
6.190
645,857
-0.03(-0.42%)
Feb 09, 2012
6.255
6.275
6.184
6.216
403,733
-0.01(-0.21%)
Feb 08, 2012
6.210
6.314
6.167
6.229
634,256
+0.03(+0.42%)
Feb 07, 2012
6.177
6.242
6.151
6.203
672,520
-0.01(-0.21%)
Feb 06, 2012
6.236
6.281
6.177
6.216
523,269
-0.09(-1.44%)
Feb 03, 2012
6.008
6.359
5.989
6.307
1,591,670
+0.44(+7.54%)
Feb 02, 2012
5.872
5.943
5.800
5.865
480,740
-0.01(-0.11%)
Feb 01, 2012
5.742
5.917
5.670
5.872
1,626,481
+0.21(+3.67%)
Jan 31, 2012
5.768
5.822
5.621
5.663
515,181
-0.07(-1.25%)
Jan 30, 2012
5.611
5.826
5.533
5.735
750,632
+0.05(+0.80%)
Jan 27, 2012
5.605
5.761
5.592
5.689
525,902
+0.05(+0.92%)
Jan 26, 2012
5.729
5.787
5.585
5.637
555,878
-0.04(-0.69%)
Jan 25, 2012
5.592
5.729
5.585
5.676
1,592,390
+0.08(+1.51%)
Jan 24, 2012
5.494
5.618
5.449
5.592
659,275
+0.03(+0.58%)
Jan 23, 2012
5.494
5.709
5.494
5.559
1,063,893
+0.05(+0.83%)
Jan 20, 2012
5.345
5.520
5.280
5.514
1,022,020
+0.16(+2.91%)
Jan 19, 2012
5.241
5.397
5.195
5.358
802,791
+0.15(+2.87%)
Jan 18, 2012
5.065
5.208
5.033
5.208
691,376
+0.14(+2.82%)
Jan 17, 2012
5.085
5.091
4.994
5.065
913,989
+0.03(+0.65%)
Jan 13, 2012
5.033
5.078
4.955
5.033
768,346
-0.05(-1.02%)
Jan 12, 2012
5.072
5.091
5.007
5.085
681,194
+0.05(+0.90%)
Jan 11, 2012
4.974
5.065
4.974
5.039
856,606
+0.03(+0.52%)
Jan 10, 2012
4.994
5.033
4.935
5.013
923,146
+0.10(+2.12%)
Jan 09, 2012
4.838
4.929
4.766
4.909
924,101
+0.11(+2.30%)
Jan 06, 2012
4.974
4.974
4.786
4.799
923,099
-0.17(-3.40%)
Jan 05, 2012
4.864
4.974
4.799
4.968
1,147,954
+0.06(+1.19%)
Jan 04, 2012
4.961
4.961
4.812
4.909
731,162
+0.06(+1.21%)
Dec 30, 2011
4.792
4.896
4.786
4.851
618,703
+0.01(+0.27%)
Dec 29, 2011
4.727
4.857
4.708
4.838
717,243
+0.12(+2.62%)
Dec 28, 2011
4.908
4.927
4.708
4.714
804,128
-0.21(-4.32%)
Dec 27, 2011
4.650
4.946
4.611
4.927
934,513
+0.25(+5.38%)
Dec 23, 2011
4.830
4.830
4.663
4.675
1,415,257
-0.33(-6.57%)
Dec 21, 2011
4.985
5.037
4.856
5.004
1,113,478
+0.01(+0.13%)
Dec 20, 2011
4.766
5.011
4.715
4.998
1,173,502
+0.36(+7.79%)
Dec 19, 2011
4.598
4.766
4.572
4.637
1,248,550
+0.10(+2.13%)
Dec 16, 2011
4.437
4.624
4.398
4.540
2,764,598
+0.15(+3.53%)
Dec 15, 2011
4.398
4.495
4.347
4.385
1,088,566
+0.05(+1.19%)
Dec 14, 2011
4.392
4.443
4.276
4.334
1,530,583
-0.13(-2.89%)
Dec 13, 2011
4.624
4.688
4.405
4.463
1,207,948
-0.12(-2.67%)
Dec 12, 2011
4.508
4.598
4.456
4.585
1,405,089
+0.05(+0.99%)
Dec 09, 2011
4.553
4.643
4.534
4.540
1,900,234
+0.00(+0.00%)
Dec 08, 2011
4.734
4.753
4.534
4.540
735,064
-0.25(-5.12%)
Dec 07, 2011
4.843
4.868
4.643
4.785
979,342
-0.11(-2.24%)
Dec 06, 2011
4.830
4.933
4.714
4.895
764,569
+0.03(+0.66%)
Dec 05, 2011
4.850
5.011
4.759
4.862
1,267,973
-0.14(-2.71%)
Dec 02, 2011
5.024
5.178
4.982
4.998
893,517
+0.08(+1.57%)
Dec 01, 2011
5.011
5.159
4.914
4.921
1,375,771
-0.14(-2.68%)
Nov 30, 2011
4.882
5.062
4.837
5.056
2,271,886
+0.43(+9.34%)
Nov 29, 2011
4.405
4.637
4.327
4.624
912,402
+0.21(+4.82%)
Nov 28, 2011
4.263
4.430
4.160
4.411
1,084,854
+0.38(+9.44%)
Nov 25, 2011
4.121
4.250
4.024
4.031
603,533
-0.12(-2.80%)
Nov 23, 2011
4.263
4.314
4.082
4.147
1,991,640
-0.22(-5.02%)
Nov 22, 2011
4.495
4.546
4.347
4.366
988,238
-0.14(-3.15%)
Nov 21, 2011
4.521
4.553
4.372
4.508
931,205
-0.14(-3.05%)
Nov 18, 2011
4.611
4.710
4.592
4.650
601,319
+0.05(+0.98%)
Nov 17, 2011
4.714
4.746
4.534
4.605
2,279,482
-0.10(-2.06%)
Nov 16, 2011
4.811
4.908
4.695
4.701
1,709,737
-0.20(-4.08%)
Nov 15, 2011
4.721
4.985
4.714
4.901
1,243,529
+0.14(+2.98%)
Nov 14, 2011
4.766
4.811
4.630
4.759
3,321,716
-0.05(-1.07%)
Nov 11, 2011
4.811
4.985
4.785
4.811
1,034,591
+0.08(+1.77%)
Nov 10, 2011
4.746
4.798
4.611
4.727
525,689
+0.09(+1.95%)
Nov 09, 2011
4.643
4.804
4.617
4.637
930,354
-0.20(-4.13%)
Nov 08, 2011
4.908
4.908
4.663
4.837
1,035,080
+0.00(+0.00%)
Nov 07, 2011
4.746
4.869
4.657
4.837
699,675
+0.07(+1.49%)
Nov 04, 2011
4.682
4.804
4.553
4.766
666,373
+0.01(+0.27%)
Nov 03, 2011
4.837
4.862
4.637
4.753
1,306,114
-0.01(-0.14%)
Nov 02, 2011
4.566
4.766
4.534
4.759
906,702
+0.30(+6.65%)
Nov 01, 2011
4.450
4.572
4.334
4.463
1,898,028
-0.32(-6.61%)
Oct 31, 2011
4.991
4.991
4.779
4.779
995,647
-0.31(-6.08%)
Oct 28, 2011
5.198
5.295
5.043
5.088
1,470,171
-0.13(-2.47%)
Oct 27, 2011
5.172
5.378
5.114
5.217
2,379,621
+0.26(+5.20%)
Oct 26, 2011
4.946
5.024
4.740
4.959
943,356
+0.12(+2.40%)
Oct 25, 2011
5.140
5.178
4.824
4.843
988,238
-0.37(-7.05%)
Oct 24, 2011
5.069
5.256
4.972
5.211
1,149,175
+0.21(+4.26%)
Oct 21, 2011
4.921
5.017
4.862
4.998
1,044,016
+0.20(+4.17%)
Oct 20, 2011
4.824
4.843
4.630
4.798
607,661
-0.02(-0.40%)
Oct 19, 2011
5.004
5.062
4.766
4.817
946,474
-0.23(-4.48%)
Oct 18, 2011
4.772
5.127
4.669
5.043
828,656
+0.29(+6.11%)
Oct 17, 2011
5.120
5.120
4.727
4.753
1,097,065
-0.44(-8.45%)
Oct 14, 2011
5.095
5.217
4.998
5.191
727,602
+0.17(+3.47%)
Oct 13, 2011
4.946
5.030
4.875
5.017
514,983
+0.04(+0.78%)
Oct 12, 2011
4.908
5.030
4.869
4.979
979,737
+0.11(+2.25%)
Oct 11, 2011
4.766
4.895
4.721
4.869
724,992
+0.04(+0.80%)
Oct 10, 2011
4.572
4.850
4.546
4.830
1,555,657
+0.37(+8.39%)
Oct 07, 2011
4.817
4.817
4.450
4.456
1,721,581
-0.35(-7.37%)
Oct 06, 2011
4.785
4.817
4.727
4.811
1,229,494
+0.14(+3.04%)
Oct 05, 2011
4.430
4.701
4.398
4.669
1,885,877
+0.23(+5.23%)
Oct 04, 2011
3.902
4.456
3.876
4.437
2,211,792
+0.48(+12.05%)
Oct 03, 2011
4.140
4.398
3.940
3.960
2,468,888
-0.11(-2.69%)
Sep 30, 2011
4.153
4.398
4.069
4.069
2,827,580
-0.14(-3.22%)
Sep 29, 2011
4.121
4.318
4.050
4.205
2,119,124
+0.24(+6.02%)
Sep 28, 2011
4.107
4.177
3.966
3.966
2,133,102
-0.06(-1.43%)
Sep 27, 2011
3.972
4.164
3.921
4.024
2,862,562
+0.15(+3.79%)
Sep 26, 2011
3.685
3.877
3.589
3.877
2,764,379
+0.22(+6.12%)
Sep 23, 2011
3.506
3.679
3.487
3.653
4,062,272
+0.17(+4.95%)
Sep 22, 2011
3.915
3.915
3.449
3.481
8,560,916
-0.87(-19.97%)
Sep 21, 2011
4.528
4.528
4.349
4.349
1,678,435
-0.15(-3.40%)
Sep 20, 2011
4.630
4.726
4.503
4.503
1,225,506
-0.10(-2.08%)
Sep 19, 2011
4.618
4.630
4.509
4.598
1,008,851
-0.14(-2.96%)
Sep 16, 2011
4.867
4.892
4.707
4.739
1,023,547
-0.09(-1.85%)
Sep 15, 2011
4.777
4.847
4.694
4.828
946,525
+0.11(+2.44%)
Sep 14, 2011
4.713
4.822
4.483
4.713
1,185,774
+0.04(+0.96%)
Sep 13, 2011
4.541
4.713
4.509
4.669
875,084
+0.15(+3.25%)
Sep 12, 2011
4.464
4.681
4.413
4.522
2,392,006
-0.04(-0.98%)
Sep 09, 2011
4.649
4.694
4.490
4.566
1,792,068
-0.15(-3.25%)
Sep 08, 2011
4.803
4.809
4.662
4.720
1,886,099
-0.14(-2.89%)
Sep 07, 2011
4.739
4.911
4.713
4.860
743,572
+0.24(+5.11%)
Sep 06, 2011
4.528
4.643
4.439
4.624
1,086,376
-0.06(-1.36%)
Sep 02, 2011
4.713
4.771
4.637
4.688
1,356,532
-0.19(-3.93%)
Sep 01, 2011
5.275
5.288
4.809
4.879
2,061,159
-0.41(-7.73%)
Aug 31, 2011
5.378
5.461
5.192
5.288
1,067,622
-0.03(-0.60%)
Aug 30, 2011
5.237
5.371
5.173
5.320
1,422,499
+0.06(+1.22%)
Aug 29, 2011
4.924
5.263
4.911
5.256
1,756,118
+0.43(+8.86%)
Aug 26, 2011
4.566
4.847
4.407
4.828
1,586,110
+0.22(+4.85%)
Aug 25, 2011
4.771
4.816
4.605
4.605
1,900,255
-0.11(-2.44%)
Aug 24, 2011
4.503
4.745
4.483
4.720
1,656,663
+0.22(+4.97%)
Aug 23, 2011
4.234
4.496
4.183
4.496
1,365,694
+0.29(+6.99%)
Aug 22, 2011
4.324
4.330
4.151
4.202
1,346,651
+0.02(+0.46%)
Aug 19, 2011
4.139
4.397
4.139
4.183
2,185,893
-0.13(-2.96%)
Aug 18, 2011
4.534
4.534
4.266
4.311
2,351,177
-0.38(-8.04%)
Aug 17, 2011
4.873
4.918
4.595
4.688
1,616,255
-0.13(-2.78%)
Aug 16, 2011
4.930
5.026
4.784
4.822
1,390,052
-0.20(-3.94%)
Aug 15, 2011
4.937
5.026
4.879
5.020
562,506
+0.14(+2.88%)
Aug 12, 2011
4.956
5.013
4.790
4.879
794,092
-0.06(-1.29%)
Aug 11, 2011
4.707
5.026
4.586
4.943
1,863,657
+0.34(+7.50%)
Aug 10, 2011
4.777
4.873
4.586
4.598
1,892,854
-0.37(-7.45%)
Aug 09, 2011
5.065
4.969
4.515
4.969
2,102,935
+0.24(+5.14%)
Aug 08, 2011
5.065
5.218
4.713
4.726
2,165,291
-0.52(-9.87%)
Aug 05, 2011
5.499
5.537
5.154
5.243
3,049,641
-0.19(-3.41%)
Aug 04, 2011
5.748
5.831
5.422
5.429
1,864,286
-0.40(-6.90%)
Aug 03, 2011
5.927
5.927
5.729
5.831
1,691,644
-0.09(-1.51%)
Aug 02, 2011
6.163
6.256
5.908
5.920
1,229,926
-0.30(-4.83%)
Aug 01, 2011
6.419
6.431
6.163
6.221
1,444,094
-0.12(-1.91%)
Jul 29, 2011
6.297
6.431
6.208
6.342
890,516
-0.08(-1.19%)
Jul 28, 2011
6.559
6.559
6.393
6.419
898,841
-0.14(-2.14%)
Jul 27, 2011
6.642
6.642
6.476
6.559
1,487,794
-0.11(-1.72%)
Jul 26, 2011
6.802
6.802
6.610
6.674
926,131
-0.13(-1.88%)
Jul 25, 2011
6.968
7.013
6.770
6.802
1,056,120
-0.26(-3.71%)
Jul 22, 2011
7.074
7.108
7.038
7.064
793,981
-0.08(-1.16%)
Jul 21, 2011
6.859
7.191
6.859
7.147
1,619,004
+0.31(+4.48%)
Jul 20, 2011
6.917
6.974
6.802
6.840
811,909
-0.02(-0.28%)
Jul 19, 2011
6.834
6.898
6.706
6.859
918,405
+0.11(+1.70%)
Jul 18, 2011
6.802
6.821
6.706
6.744
1,137,768
-0.07(-1.03%)
Jul 15, 2011
7.025
7.038
6.795
6.815
1,369,917
-0.20(-2.91%)
Jul 14, 2011
7.153
7.185
6.955
7.019
1,314,804
-0.11(-1.52%)
Jul 13, 2011
7.096
7.147
7.019
7.127
1,057,072
+0.08(+1.18%)
Jul 12, 2011
7.006
7.127
7.006
7.044
954,270
-0.06(-0.81%)
Jul 11, 2011
7.268
7.274
7.013
7.102
904,825
-0.26(-3.56%)
Jul 08, 2011
7.415
7.428
7.268
7.364
815,061
-0.16(-2.12%)
Jul 07, 2011
7.523
7.626
7.434
7.523
1,209,580
+0.10(+1.38%)
Jul 06, 2011
7.338
7.466
7.274
7.421
903,523
+0.09(+1.22%)
Jul 05, 2011
7.357
7.370
7.256
7.332
795,433
-0.01(-0.09%)
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.