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
FINANCIAL SEL
(NY:
XLF
)
42.49
+0.31 (+0.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2010
8.173
8.215
8.163
8.204
42,769,424
+0.01(+0.13%)
Dec 30, 2010
8.220
8.220
8.163
8.194
71,607,408
-0.03(-0.31%)
Dec 29, 2010
8.245
8.251
8.209
8.220
49,013,788
-0.02(-0.20%)
Dec 28, 2010
8.235
8.261
8.215
8.236
66,359,604
+0.00(+0.01%)
Dec 27, 2010
8.163
8.235
8.117
8.235
46,961,268
+0.07(+0.88%)
Dec 23, 2010
8.209
8.213
8.132
8.163
57,266,584
-0.06(-0.72%)
Dec 22, 2010
8.163
8.240
8.148
8.222
138,744,400
+0.09(+1.11%)
Dec 21, 2010
8.024
8.137
8.024
8.132
93,562,352
+0.14(+1.74%)
Dec 20, 2010
8.004
8.024
7.968
7.993
78,775,752
+0.01(+0.06%)
Dec 17, 2010
7.957
7.993
7.916
7.988
120,351,160
+0.04(+0.56%)
Dec 16, 2010
7.952
8.000
7.903
7.944
171,468,480
+0.01(+0.13%)
Dec 15, 2010
7.964
8.031
7.918
7.934
160,931,152
-0.06(-0.80%)
Dec 14, 2010
8.072
8.103
7.970
7.998
136,124,704
-0.07(-0.89%)
Dec 13, 2010
8.113
8.128
8.046
8.069
98,580,496
-0.01(-0.06%)
Dec 10, 2010
8.031
8.082
7.980
8.074
110,453,816
+0.07(+0.89%)
Dec 09, 2010
7.959
8.021
7.918
8.003
151,620,896
+0.10(+1.23%)
Dec 08, 2010
7.785
7.908
7.775
7.905
189,733,984
+0.13(+1.61%)
Dec 07, 2010
7.877
7.877
7.759
7.780
209,183,776
+0.03(+0.39%)
Dec 06, 2010
7.759
7.795
7.729
7.749
102,825,984
-0.03(-0.40%)
Dec 03, 2010
7.703
7.795
7.662
7.780
177,463,776
+0.03(+0.33%)
Dec 02, 2010
7.595
7.765
7.585
7.754
221,714,912
+0.19(+2.56%)
Dec 01, 2010
7.519
7.565
7.498
7.561
161,986,960
+0.15(+2.02%)
Nov 30, 2010
7.390
7.467
7.380
7.411
149,629,072
-0.04(-0.55%)
Nov 29, 2010
7.375
7.483
7.360
7.452
160,283,792
+0.06(+0.83%)
Nov 26, 2010
7.431
7.472
7.390
7.390
61,887,420
-0.11(-1.44%)
Nov 24, 2010
7.437
7.498
7.498
7.498
114,640,640
+0.11(+1.53%)
Nov 23, 2010
7.421
7.447
7.380
7.385
165,573,040
-0.12(-1.57%)
Nov 22, 2010
7.565
7.570
7.452
7.503
189,651,936
-0.11(-1.44%)
Nov 19, 2010
7.575
7.616
7.544
7.613
85,104,392
-0.00(-0.04%)
Nov 18, 2010
7.606
7.667
7.585
7.616
166,698,432
+0.10(+1.40%)
Nov 17, 2010
7.560
7.580
7.493
7.511
176,576,496
-0.05(-0.67%)
Nov 16, 2010
7.652
7.662
7.503
7.562
264,713,168
-0.15(-1.89%)
Nov 15, 2010
7.708
7.790
7.683
7.708
139,465,568
+0.05(+0.67%)
Nov 12, 2010
7.744
7.770
7.636
7.657
173,168,736
-0.13(-1.65%)
Nov 11, 2010
7.785
7.821
7.744
7.785
116,549,744
-0.08(-0.98%)
Nov 10, 2010
7.772
7.867
7.708
7.862
237,580,944
+0.09(+1.12%)
Nov 09, 2010
7.949
7.954
7.724
7.775
238,368,688
-0.17(-2.19%)
Nov 08, 2010
7.975
7.980
7.852
7.949
175,523,680
-0.04(-0.45%)
Nov 05, 2010
7.826
8.036
7.806
7.985
323,121,376
+0.18(+2.29%)
Nov 04, 2010
7.631
7.821
7.626
7.806
324,786,752
+0.25(+3.33%)
Nov 03, 2010
7.488
7.560
7.431
7.554
211,093,728
+0.07(+0.99%)
Nov 02, 2010
7.506
7.513
7.462
7.480
106,249,072
+0.02(+0.24%)
Nov 01, 2010
7.478
7.529
7.390
7.462
128,276,640
+0.00(+0.01%)
Oct 29, 2010
7.452
7.478
7.421
7.462
77,709,792
-0.01(-0.11%)
Oct 28, 2010
7.513
7.534
7.426
7.470
112,988,056
-0.00(-0.03%)
Oct 27, 2010
7.442
7.498
7.416
7.472
122,301,376
+0.02(+0.21%)
Oct 25, 2010
7.549
7.560
7.447
7.457
89,264,360
-0.03(-0.35%)
Oct 22, 2010
7.503
7.529
7.462
7.483
80,493,136
-0.00(-0.03%)
Oct 21, 2010
7.519
7.575
7.426
7.485
143,585,392
-0.00(-0.03%)
Oct 20, 2010
7.421
7.529
7.355
7.488
188,485,728
+0.07(+1.00%)
Oct 19, 2010
7.462
7.570
7.385
7.414
286,284,064
-0.10(-1.39%)
Oct 18, 2010
7.329
7.529
7.329
7.519
152,787,664
+0.17(+2.27%)
Oct 15, 2010
7.506
7.544
7.303
7.352
259,234,320
-0.13(-1.71%)
Oct 14, 2010
7.544
7.560
7.411
7.480
330,181,056
-0.14(-1.78%)
Oct 13, 2010
7.657
7.688
7.595
7.615
219,765,472
+0.01(+0.09%)
Oct 12, 2010
7.483
7.621
7.467
7.608
128,415,640
+0.08(+1.12%)
Oct 11, 2010
7.539
7.549
7.493
7.524
80,444,008
-0.01(-0.14%)
Oct 08, 2010
7.534
7.549
7.493
7.534
121,797,912
+0.02(+0.27%)
Oct 07, 2010
7.580
7.606
7.470
7.513
140,084,128
-0.03(-0.41%)
Oct 06, 2010
7.565
7.585
7.519
7.544
126,333,416
-0.01(-0.07%)
Oct 05, 2010
7.447
7.577
7.392
7.549
473,551
+0.17(+2.29%)
Oct 04, 2010
7.421
7.478
7.344
7.380
166,880,176
-0.05(-0.69%)
Oct 01, 2010
7.431
7.457
7.349
7.431
257,813,056
+0.08(+1.08%)
Sep 30, 2010
7.408
7.498
7.349
7.352
209,815,968
-0.01(-0.18%)
Sep 29, 2010
7.396
7.431
7.329
7.365
18,608
-0.06(-0.76%)
Sep 28, 2010
7.431
7.442
7.334
7.421
765,450
+0.02(+0.24%)
Sep 27, 2010
7.488
7.488
7.390
7.403
121,608,560
-0.08(-1.10%)
Sep 24, 2010
7.380
7.488
7.375
7.485
149,961,200
+0.19(+2.64%)
Sep 23, 2010
7.365
7.426
7.278
7.293
72,053
-0.14(-1.93%)
Sep 22, 2010
7.508
7.580
7.421
7.436
181,917,392
-0.12(-1.63%)
Sep 21, 2010
7.652
7.672
7.534
7.560
1,170
-0.07(-0.91%)
Sep 20, 2010
7.498
7.652
7.488
7.629
102,008,760
+0.14(+1.88%)
Sep 17, 2010
7.491
7.570
7.478
7.488
128,282,000
-0.06(-0.79%)
Sep 15, 2010
7.463
7.558
7.440
7.548
979,166
+0.03(+0.34%)
Sep 14, 2010
7.563
7.578
7.481
7.522
11,733
-0.07(-0.88%)
Sep 13, 2010
7.542
7.609
7.542
7.588
148,902,496
+0.16(+2.13%)
Sep 10, 2010
7.425
7.456
7.399
7.430
77,738,792
+0.01(+0.14%)
Sep 09, 2010
7.440
7.481
7.374
7.420
131,416
+0.09(+1.26%)
Sep 08, 2010
7.282
7.379
7.277
7.328
490,471
+0.07(+1.02%)
Sep 07, 2010
7.353
7.358
7.246
7.254
21,578
-0.17(-2.30%)
Sep 03, 2010
7.271
7.425
7.338
7.424
173,121,904
+0.15(+2.10%)
Sep 02, 2010
7.195
7.271
7.190
7.271
551,788
+0.07(+0.98%)
Sep 01, 2010
7.021
7.210
7.016
7.201
258,531,584
+0.28(+4.08%)
Aug 31, 2010
6.913
6.960
6.816
6.919
581,594
+0.03(+0.45%)
Aug 30, 2010
6.990
7.006
6.883
6.888
132,739,968
-0.13(-1.89%)
Aug 27, 2010
6.944
7.026
6.827
7.021
170,925,296
+0.04(+0.59%)
Aug 26, 2010
6.980
7.011
6.852
6.980
215,545
+0.05(+0.74%)
Aug 25, 2010
6.857
6.954
6.796
6.929
20,924
+0.02(+0.30%)
Aug 24, 2010
6.939
6.975
6.888
6.908
37,058
-0.12(-1.67%)
Aug 23, 2010
7.108
7.118
7.021
7.026
105,229,264
-0.05(-0.65%)
Aug 20, 2010
7.067
7.087
7.006
7.072
128,913,400
-0.02(-0.29%)
Aug 19, 2010
7.215
7.246
7.077
7.092
425,340
-0.17(-2.32%)
Aug 18, 2010
7.225
7.312
7.200
7.261
123,734
+0.02(+0.33%)
Aug 17, 2010
7.237
7.302
7.190
7.237
562,493
+0.06(+0.88%)
Aug 16, 2010
7.172
7.205
7.138
7.174
108,457,920
-0.02(-0.28%)
Aug 13, 2010
7.195
7.282
7.195
7.195
101,740,744
-0.02(-0.28%)
Aug 12, 2010
7.190
7.261
7.164
7.215
141,008,032
-0.05(-0.74%)
Aug 11, 2010
7.415
7.420
7.256
7.269
440,568
-0.27(-3.56%)
Aug 10, 2010
7.534
7.594
7.479
7.537
638,292
-0.06(-0.81%)
Aug 09, 2010
7.594
7.619
7.522
7.599
78,702,568
+0.04(+0.54%)
Aug 06, 2010
7.558
7.588
7.456
7.558
161,938,128
-0.07(-0.87%)
Aug 05, 2010
7.599
7.640
7.578
7.624
80,312,248
-0.03(-0.40%)
Aug 04, 2010
7.655
7.681
7.609
7.655
328,258
+0.03(+0.40%)
Aug 03, 2010
7.670
7.691
7.614
7.624
553,535
-0.09(-1.13%)
Aug 02, 2010
7.627
7.716
7.599
7.711
190,635,376
+0.19(+2.52%)
Jul 30, 2010
7.522
7.573
7.430
7.522
115,635,688
-0.01(-0.07%)
Jul 29, 2010
7.568
7.604
7.435
7.527
5,280
+0.03(+0.34%)
Jul 28, 2010
7.502
7.594
7.476
7.502
447,582
-0.07(-0.88%)
Jul 27, 2010
7.568
7.681
7.553
7.568
314,052
+0.02(+0.27%)
Jul 26, 2010
7.456
7.563
7.416
7.548
154,655,824
+0.10(+1.37%)
Jul 23, 2010
7.374
7.466
7.307
7.445
136,527,056
+0.06(+0.76%)
Jul 22, 2010
7.271
7.420
7.271
7.389
474,130
+0.21(+2.92%)
Jul 21, 2010
7.430
7.430
7.159
7.179
200,453,184
-0.12(-1.61%)
Jul 20, 2010
7.087
7.307
7.077
7.297
288,027
+0.08(+1.06%)
Jul 19, 2010
7.236
7.266
7.103
7.220
139,455,184
-0.01(-0.07%)
Jul 16, 2010
7.225
7.466
7.205
7.225
277,045,664
-0.22(-2.95%)
Jul 15, 2010
7.568
7.583
7.379
7.445
187,841,856
-0.11(-1.49%)
Jul 14, 2010
7.578
7.583
7.476
7.558
227,418
-0.06(-0.74%)
Jul 13, 2010
7.527
7.655
7.522
7.614
253,249
+0.18(+2.48%)
Jul 12, 2010
7.410
7.445
7.338
7.430
106,515,440
+0.01(+0.14%)
Jul 09, 2010
7.420
7.433
7.284
7.420
158,566,864
+0.10(+1.40%)
Jul 08, 2010
7.348
7.358
7.205
7.317
86,533
+0.06(+0.77%)
Jul 07, 2010
7.000
7.277
6.990
7.261
214,782,336
+0.31(+4.41%)
Jul 06, 2010
6.954
7.103
6.878
6.954
102,087
+0.04(+0.59%)
Jul 02, 2010
6.913
7.057
6.857
6.913
130,809,784
-0.08(-1.17%)
Jul 01, 2010
7.052
7.108
6.824
6.995
261,366,096
-0.07(-0.94%)
Jun 30, 2010
7.138
7.220
7.031
7.062
26,961
-0.09(-1.22%)
Jun 29, 2010
7.149
7.323
7.092
7.149
1,324,106
-0.33(-4.48%)
Jun 25, 2010
7.484
7.502
7.277
7.484
276,963,968
+0.20(+2.70%)
Jun 24, 2010
7.374
7.438
7.256
7.287
112,511
-0.13(-1.79%)
Jun 23, 2010
7.461
7.497
7.375
7.420
234,163,472
-0.03(-0.45%)
Jun 22, 2010
7.578
7.614
7.445
7.453
370,837
-0.12(-1.59%)
Jun 21, 2010
7.670
7.696
7.532
7.573
167,535,904
-0.01(-0.13%)
Jun 18, 2010
7.583
7.599
7.527
7.583
130,570,656
+0.06(+0.75%)
Jun 17, 2010
7.557
7.567
7.445
7.527
141,534,096
-0.01(-0.14%)
Jun 16, 2010
7.486
7.577
7.456
7.537
17,300
+0.00(+0.05%)
Jun 15, 2010
7.404
7.547
7.359
7.533
48,896
+0.17(+2.37%)
Jun 14, 2010
7.450
7.486
7.348
7.359
178,059,888
-0.03(-0.41%)
Jun 11, 2010
7.297
7.415
7.277
7.389
105,932,368
+0.02(+0.28%)
Jun 10, 2010
7.241
7.384
7.189
7.369
168,133
+0.23(+3.28%)
Jun 09, 2010
7.262
7.318
7.104
7.134
244,768,448
-0.08(-1.06%)
Jun 08, 2010
7.104
7.216
6.977
7.211
167,848
+0.15(+2.09%)
Jun 07, 2010
7.236
7.272
7.037
7.063
204,256,272
-0.14(-1.98%)
Jun 04, 2010
7.206
7.394
7.170
7.206
234,361,152
-0.36(-4.71%)
Jun 03, 2010
7.577
7.593
7.425
7.562
201,183,856
+0.02(+0.20%)
Jun 02, 2010
7.394
7.547
7.323
7.547
130,394
+0.23(+3.13%)
Jun 01, 2010
7.394
7.501
7.308
7.318
85,557
-0.16(-2.11%)
May 28, 2010
7.476
7.628
7.448
7.476
250,364,656
-0.17(-2.20%)
May 27, 2010
7.471
7.649
7.427
7.644
239,535,472
+0.33(+4.53%)
May 26, 2010
7.481
7.496
7.272
7.313
330,884
-0.05(-0.69%)
May 25, 2010
7.094
7.369
7.048
7.364
1,181,962
+0.07(+0.91%)
May 24, 2010
7.547
7.547
7.287
7.297
211,616,400
-0.21(-2.85%)
May 21, 2010
7.104
7.607
7.104
7.511
409,551,712
+0.26(+3.55%)
May 20, 2010
7.318
7.471
7.241
7.254
531,081
-0.35(-4.65%)
May 19, 2010
7.524
7.684
7.455
7.608
450,495,488
+0.01(+0.13%)
May 18, 2010
7.914
7.919
7.542
7.598
286,327
-0.22(-2.86%)
May 17, 2010
7.817
7.888
7.633
7.822
343,234,912
+0.01(+0.07%)
May 14, 2010
7.817
7.939
7.736
7.817
296,096,768
-0.21(-2.60%)
May 13, 2010
8.148
8.168
8.026
8.026
187,356,096
-0.15(-1.81%)
May 12, 2010
8.133
8.178
8.066
8.173
172,347,088
+0.09(+1.13%)
May 11, 2010
8.163
8.214
8.046
8.082
38,186
-0.03(-0.38%)
May 10, 2010
8.038
8.138
7.980
8.113
351,224,064
+0.43(+5.57%)
May 07, 2010
7.776
7.912
7.572
7.684
692,475,200
-0.09(-1.11%)
May 06, 2010
7.781
8.168
7.415
7.771
912,962
-0.26(-3.23%)
May 05, 2010
8.107
8.250
8.021
8.030
362,376,352
-0.13(-1.57%)
May 04, 2010
8.265
8.290
8.107
8.158
172,814
-0.23(-2.73%)
May 03, 2010
8.301
8.408
8.275
8.387
176,780,112
+0.16(+1.92%)
Apr 30, 2010
8.392
8.418
8.214
8.229
328,849,312
-0.20(-2.42%)
Apr 29, 2010
8.352
8.479
8.311
8.433
244,160,112
+0.19(+2.29%)
Apr 28, 2010
8.239
8.301
8.168
8.245
310,822,496
+0.12(+1.45%)
Apr 27, 2010
8.318
8.413
8.107
8.127
166,902
-0.28(-3.38%)
Apr 26, 2010
8.540
8.540
8.392
8.411
205,560,576
-0.13(-1.56%)
Apr 23, 2010
8.535
8.580
8.489
8.545
173,968,448
+0.03(+0.30%)
Apr 22, 2010
8.382
8.545
8.346
8.520
372,644,480
+0.05(+0.54%)
Apr 21, 2010
8.530
8.606
8.377
8.474
53,505
-0.05(-0.60%)
Apr 20, 2010
8.479
8.525
8.428
8.525
60,725
+0.11(+1.33%)
Apr 19, 2010
8.234
8.428
8.224
8.413
509,610,240
+0.08(+0.98%)
Apr 16, 2010
8.611
8.621
8.183
8.331
747,427,072
-0.32(-3.65%)
Apr 15, 2010
8.703
8.718
8.621
8.647
162,083,808
-0.04(-0.41%)
Apr 14, 2010
8.570
8.688
8.560
8.683
247,615,920
+0.22(+2.59%)
Apr 13, 2010
8.448
8.511
8.408
8.464
136,040,992
+0.01(+0.06%)
Apr 12, 2010
8.448
8.493
8.438
8.458
90,454,544
+0.04(+0.42%)
Apr 09, 2010
8.423
8.443
8.372
8.423
103,656,688
+0.03(+0.37%)
Apr 08, 2010
8.296
8.418
8.260
8.392
137,578,656
+0.07(+0.80%)
Apr 07, 2010
8.377
8.408
8.275
8.326
146,025,984
-0.03(-0.37%)
Apr 06, 2010
8.265
8.377
8.250
8.357
101,079,216
+0.09(+1.05%)
Apr 05, 2010
8.234
8.280
8.211
8.270
88,193,992
+0.08(+1.00%)
Apr 01, 2010
8.189
8.189
8.189
8.189
116,818,112
+0.07(+0.82%)
Mar 31, 2010
8.056
8.153
8.051
8.122
115,602,376
+0.02(+0.19%)
Mar 30, 2010
8.163
8.189
8.087
8.107
94,409,800
-0.05(-0.62%)
Mar 29, 2010
8.194
8.219
8.107
8.158
121,302,720
+0.01(+0.12%)
Mar 26, 2010
8.171
8.250
8.102
8.148
349,312,384
+0.01(+0.13%)
Mar 25, 2010
8.158
8.311
8.127
8.138
240,695,744
+0.04(+0.44%)
Mar 24, 2010
8.046
8.143
8.046
8.102
137,752,096
+0.01(+0.06%)
Mar 23, 2010
8.051
8.102
8.005
8.097
127,606,600
+0.07(+0.82%)
Mar 22, 2010
7.908
8.036
7.903
8.031
125,851,336
+0.04(+0.51%)
Mar 19, 2010
8.066
8.081
7.959
7.990
175,701,520
-0.03(-0.43%)
Mar 18, 2010
8.055
8.065
7.974
8.024
147,364,256
-0.05(-0.57%)
Mar 17, 2010
8.019
8.095
8.009
8.070
182,141,616
+0.10(+1.21%)
Mar 16, 2010
7.903
7.979
7.882
7.973
148,765,408
+0.10(+1.22%)
Mar 15, 2010
7.806
7.892
7.801
7.877
138,370,256
+0.00(+0.00%)
Mar 12, 2010
7.974
7.974
7.842
7.877
200,616,800
-0.03(-0.38%)
Mar 11, 2010
7.821
7.913
7.811
7.908
119,402,512
+0.07(+0.84%)
Mar 10, 2010
7.806
7.887
7.791
7.842
198,427,376
+0.09(+1.11%)
Mar 09, 2010
7.690
7.806
7.664
7.756
176,906,672
+0.03(+0.33%)
Mar 08, 2010
7.730
7.761
7.715
7.730
106,002,128
+0.02(+0.20%)
Mar 05, 2010
7.609
7.730
7.598
7.715
159,685,744
+0.15(+1.94%)
Mar 04, 2010
7.512
7.573
7.502
7.568
104,322,280
+0.08(+1.01%)
Mar 03, 2010
7.497
7.548
7.472
7.492
111,695,120
+0.01(+0.07%)
Mar 02, 2010
7.482
7.558
7.477
7.487
113,999,704
+0.03(+0.34%)
Mar 01, 2010
7.467
7.482
7.415
7.462
104,912,960
+0.02(+0.27%)
Feb 26, 2010
7.396
7.467
7.355
7.441
208,118,528
+0.05(+0.62%)
Feb 25, 2010
7.315
7.406
7.269
7.396
208,392,032
-0.02(-0.21%)
Feb 24, 2010
7.294
7.426
7.294
7.411
139,772,256
+0.12(+1.67%)
Feb 23, 2010
7.391
7.446
7.264
7.289
231,603,552
-0.14(-1.84%)
Feb 22, 2010
7.355
7.467
7.345
7.426
137,994,992
+0.10(+1.31%)
Feb 19, 2010
7.244
7.355
7.239
7.330
116,406,456
+0.04(+0.56%)
Feb 18, 2010
7.213
7.309
7.208
7.289
117,941,664
+0.05(+0.63%)
Feb 17, 2010
7.274
7.274
7.208
7.244
129,926,776
+0.03(+0.35%)
Feb 16, 2010
7.122
7.228
7.076
7.218
216,039,424
+0.15(+2.08%)
Feb 12, 2010
6.985
7.071
7.071
7.071
247,368,352
+0.01(+0.07%)
Feb 11, 2010
7.051
7.102
6.882
7.066
147,745,344
+0.02(+0.22%)
Feb 10, 2010
7.005
7.127
6.960
7.051
248,625,760
+0.06(+0.80%)
Feb 09, 2010
7.010
7.046
6.894
6.995
304,752,032
+0.01(+0.07%)
Feb 08, 2010
7.081
7.081
6.914
6.990
211,830,128
-0.08(-1.08%)
Feb 05, 2010
7.026
7.086
6.848
7.066
505,159,648
+0.00(+0.00%)
Feb 04, 2010
7.233
7.244
6.980
7.066
426,593,056
-0.25(-3.40%)
Feb 03, 2010
7.340
7.391
7.279
7.314
210,427,456
-0.06(-0.88%)
Feb 02, 2010
7.315
7.401
7.285
7.379
216,552,400
+0.10(+1.34%)
Feb 01, 2010
7.233
7.330
7.233
7.282
248,470,800
+0.09(+1.30%)
Jan 29, 2010
7.289
7.388
7.168
7.188
357,119,232
-0.05(-0.70%)
Jan 28, 2010
7.330
7.365
7.147
7.239
441,420,704
-0.04(-0.49%)
Jan 27, 2010
7.122
7.289
7.092
7.274
407,882,240
+0.17(+2.43%)
Jan 26, 2010
7.183
7.299
7.092
7.102
243,257,264
-0.13(-1.75%)
Jan 25, 2010
7.289
7.320
7.157
7.228
287,497,120
+0.04(+0.55%)
Jan 22, 2010
7.406
7.441
7.147
7.189
418,180,192
-0.24(-3.26%)
Jan 21, 2010
7.644
7.695
7.350
7.431
496,798,240
-0.22(-2.85%)
Jan 20, 2010
7.619
7.700
7.568
7.649
159,195,360
-0.02(-0.26%)
Jan 19, 2010
7.543
7.674
7.502
7.669
160,724,928
+0.10(+1.27%)
Jan 15, 2010
7.685
7.573
7.573
7.573
232,904,912
-0.16(-2.03%)
Jan 14, 2010
7.669
7.756
7.649
7.730
113,534,968
+0.04(+0.46%)
Jan 13, 2010
7.609
7.720
7.548
7.695
161,607,328
+0.09(+1.13%)
Jan 12, 2010
7.659
7.695
7.558
7.609
220,537,376
-0.11(-1.44%)
Jan 11, 2010
7.791
7.796
7.674
7.720
116,583,392
+0.01(+0.07%)
Jan 08, 2010
7.720
7.761
7.654
7.715
179,292,432
-0.05(-0.59%)
Jan 07, 2010
7.614
7.806
7.598
7.761
188,895,504
+0.16(+2.13%)
Jan 06, 2010
7.578
7.629
7.522
7.598
120,983,440
+0.02(+0.20%)
Jan 05, 2010
7.436
7.583
7.426
7.583
155,081,824
+0.14(+1.84%)
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.