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
Canfor Corporation
(TSX:
CFP
)
15.31
+0.04 (+0.26%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2009
5.250
5.550
5.120
5.130
167,118
-0.05(-0.97%)
Apr 29, 2009
5.360
5.360
5.080
5.180
169,359
+0.07(+1.37%)
Apr 28, 2009
5.030
5.260
5.030
5.110
271,704
-0.20(-3.77%)
Apr 27, 2009
5.250
5.450
5.200
5.310
192,647
-0.02(-0.38%)
Apr 24, 2009
5.010
5.380
4.980
5.330
782,131
+0.35(+7.03%)
Apr 23, 2009
5.040
5.100
4.980
4.980
318,388
-0.14(-2.73%)
Apr 22, 2009
5.060
5.150
5.060
5.120
295,353
+0.03(+0.59%)
Apr 21, 2009
5.500
5.500
5.050
5.090
265,574
-0.41(-7.45%)
Apr 20, 2009
5.600
5.600
5.200
5.500
357,557
-0.12(-2.14%)
Apr 17, 2009
5.250
5.720
5.240
5.620
266,279
+0.51(+9.98%)
Apr 16, 2009
5.160
5.170
4.980
5.110
209,303
+0.01(+0.20%)
Apr 15, 2009
5.070
5.190
5.000
5.100
315,571
+0.04(+0.79%)
Apr 14, 2009
4.710
5.060
4.710
5.060
219,261
+0.29(+6.08%)
Apr 13, 2009
4.780
4.820
4.650
4.770
204,539
+0.11(+2.36%)
Apr 09, 2009
4.660
5.060
4.490
4.660
287,591
+0.05(+1.08%)
Apr 08, 2009
4.700
5.060
4.490
4.610
157,700
-0.13(-2.74%)
Apr 07, 2009
4.980
5.060
4.740
4.740
104,401
-0.32(-6.32%)
Apr 06, 2009
5.000
5.060
4.940
5.060
135,441
+0.12(+2.43%)
Apr 03, 2009
4.790
4.940
4.490
4.940
148,132
+0.25(+5.33%)
Apr 02, 2009
4.790
4.690
4.660
4.690
200,322
+0.03(+0.64%)
Apr 01, 2009
4.800
4.800
4.660
4.660
129,825
-0.14(-2.92%)
Mar 31, 2009
4.580
4.800
4.550
4.800
178,484
+0.25(+5.49%)
Mar 30, 2009
4.510
4.720
4.490
4.550
219,443
-0.14(-2.99%)
Mar 26, 2009
4.910
4.720
4.690
4.690
153,562
-0.03(-0.64%)
Mar 25, 2009
4.750
4.720
4.660
4.720
60,667
+0.06(+1.29%)
Mar 24, 2009
4.550
4.660
4.650
4.660
143,936
+0.01(+0.22%)
Mar 23, 2009
4.740
4.650
4.650
4.650
56,143
+0.21(+4.73%)
Mar 20, 2009
4.520
4.570
4.440
4.440
211,440
-0.06(-1.33%)
Mar 19, 2009
4.750
4.850
4.500
4.500
102,272
-0.32(-6.64%)
Mar 18, 2009
4.950
4.870
4.750
4.820
60,298
-0.05(-1.03%)
Mar 17, 2009
4.770
4.870
4.780
4.870
114,854
+0.02(+0.41%)
Mar 16, 2009
4.770
4.970
4.760
4.850
214,956
+0.01(+0.21%)
Mar 13, 2009
4.940
4.970
4.820
4.840
38,073
-0.05(-1.02%)
Mar 12, 2009
4.780
4.960
4.780
4.890
47,555
+0.06(+1.24%)
Mar 11, 2009
4.850
5.170
4.790
4.830
257,565
-0.02(-0.41%)
Mar 10, 2009
4.890
4.890
4.520
4.850
205,939
+0.35(+7.78%)
Mar 09, 2009
4.810
4.870
4.470
4.500
73,779
-0.45(-9.09%)
Mar 06, 2009
4.880
4.950
4.760
4.950
202,131
+0.23(+4.87%)
Mar 05, 2009
4.810
4.920
4.710
4.720
174,222
-0.38(-7.45%)
Mar 04, 2009
4.950
5.150
4.950
5.100
167,546
-0.30(-5.56%)
Mar 02, 2009
5.490
5.550
5.100
5.400
172,130
-0.19(-3.40%)
Feb 27, 2009
5.840
5.840
5.470
5.590
108,271
+0.07(+1.27%)
Feb 26, 2009
5.960
5.960
5.390
5.520
127,713
-0.08(-1.43%)
Feb 25, 2009
5.450
5.770
5.390
5.600
254,898
+0.10(+1.82%)
Feb 24, 2009
5.480
5.500
5.260
5.500
273,075
+0.19(+3.58%)
Feb 23, 2009
5.790
5.790
5.240
5.310
345,978
-0.20(-3.63%)
Feb 20, 2009
5.980
6.060
5.350
5.510
273,382
-0.47(-7.86%)
Feb 19, 2009
6.010
6.110
5.930
5.980
124,992
-0.07(-1.16%)
Feb 18, 2009
6.230
6.380
6.050
6.050
233,906
-0.46(-7.07%)
Feb 17, 2009
6.150
6.510
6.150
6.510
166,462
+0.09(+1.40%)
Feb 13, 2009
6.600
6.600
6.410
6.420
140,539
-0.21(-3.17%)
Feb 12, 2009
6.500
6.630
6.350
6.630
130,413
-0.11(-1.63%)
Feb 11, 2009
6.640
6.770
6.580
6.740
50,593
-0.05(-0.74%)
Feb 10, 2009
6.750
6.840
6.540
6.790
140,209
+0.13(+1.95%)
Feb 09, 2009
6.690
6.780
6.410
6.660
152,690
+0.10(+1.52%)
Feb 06, 2009
6.500
6.700
6.280
6.560
45,732
+0.09(+1.39%)
Feb 05, 2009
6.700
6.700
6.470
6.470
53,618
-0.23(-3.43%)
Feb 04, 2009
6.700
6.700
6.500
6.700
56,414
-0.03(-0.45%)
Feb 03, 2009
6.590
6.800
6.590
6.730
89,859
-0.03(-0.44%)
Feb 02, 2009
6.870
6.930
6.650
6.760
88,364
-0.49(-6.76%)
Jan 30, 2009
6.990
7.300
6.900
7.250
193,356
+0.45(+6.62%)
Jan 29, 2009
6.990
6.990
6.800
6.800
151,633
-0.11(-1.59%)
Jan 28, 2009
6.950
6.950
6.840
6.910
63,241
+0.06(+0.88%)
Jan 27, 2009
6.840
6.850
6.750
6.850
221,483
+0.13(+1.93%)
Jan 26, 2009
6.850
6.900
6.600
6.720
178,961
-0.06(-0.88%)
Jan 23, 2009
6.600
6.870
6.600
6.780
75,833
+0.13(+1.95%)
Jan 22, 2009
6.500
6.750
6.370
6.650
110,350
+0.15(+2.31%)
Jan 21, 2009
6.500
6.600
6.460
6.500
137,103
+0.00(+0.00%)
Jan 20, 2009
6.250
6.640
6.200
6.500
154,399
+0.30(+4.84%)
Jan 19, 2009
6.200
6.250
6.120
6.200
102,306
+0.08(+1.31%)
Jan 16, 2009
6.300
6.340
5.940
6.120
138,941
-0.02(-0.33%)
Jan 15, 2009
5.970
6.140
5.520
6.140
188,626
+0.15(+2.50%)
Jan 14, 2009
6.150
6.170
5.950
5.990
127,579
-0.18(-2.92%)
Jan 13, 2009
6.110
6.320
6.090
6.170
334,711
-0.02(-0.32%)
Jan 12, 2009
6.780
6.930
5.910
6.190
244,226
-0.60(-8.84%)
Jan 09, 2009
7.230
7.310
6.710
6.790
182,412
-0.44(-6.09%)
Jan 08, 2009
7.470
7.470
7.140
7.230
126,028
-0.20(-2.69%)
Jan 07, 2009
7.690
7.690
7.240
7.430
219,862
-0.32(-4.13%)
Jan 06, 2009
7.490
7.830
7.450
7.750
209,722
+0.08(+1.04%)
Jan 05, 2009
7.650
7.700
7.630
7.670
232,612
-0.03(-0.39%)
Jan 02, 2009
7.270
7.700
7.270
7.700
51,334
+0.10(+1.32%)
Dec 31, 2008
7.300
7.600
7.240
7.600
83,923
+0.25(+3.40%)
Dec 30, 2008
7.340
7.430
7.200
7.350
59,975
-0.13(-1.74%)
Dec 29, 2008
7.300
7.510
7.240
7.480
40,117
+0.22(+3.03%)
Dec 24, 2008
7.350
7.700
7.210
7.260
39,928
-0.15(-2.02%)
Dec 23, 2008
7.350
7.880
7.350
7.410
108,771
+0.06(+0.82%)
Dec 22, 2008
7.600
7.600
7.240
7.350
154,743
-0.20(-2.65%)
Dec 19, 2008
7.220
7.690
7.220
7.550
388,513
+0.05(+0.67%)
Dec 18, 2008
7.210
7.510
7.190
7.500
238,618
+0.20(+2.74%)
Dec 17, 2008
7.300
7.300
7.300
7.300
3,337
-0.30(-3.95%)
Dec 16, 2008
7.220
7.650
7.220
7.600
524,146
+0.34(+4.68%)
Dec 15, 2008
7.390
7.490
7.200
7.260
244,220
-0.13(-1.76%)
Dec 12, 2008
7.750
7.910
7.380
7.390
335,075
-0.50(-6.34%)
Dec 11, 2008
8.440
8.460
7.800
7.890
575,399
-0.51(-6.07%)
Dec 10, 2008
8.440
8.580
8.270
8.400
475,794
-0.02(-0.24%)
Dec 09, 2008
8.710
9.000
8.250
8.420
700,062
-0.29(-3.33%)
Dec 08, 2008
7.740
8.710
7.740
8.710
644,654
+0.81(+10.25%)
Dec 05, 2008
7.270
7.900
7.130
7.900
182,450
+0.49(+6.61%)
Dec 04, 2008
7.030
7.490
7.030
7.410
180,471
+0.25(+3.49%)
Dec 03, 2008
7.000
7.220
7.000
7.160
139,675
+0.06(+0.85%)
Dec 02, 2008
7.160
7.260
7.000
7.100
275,107
-0.08(-1.11%)
Dec 01, 2008
7.000
7.360
6.910
7.180
418,505
-0.11(-1.51%)
Nov 28, 2008
7.330
7.570
7.110
7.290
156,322
-0.32(-4.20%)
Nov 27, 2008
7.220
7.690
7.200
7.610
166,392
+0.12(+1.60%)
Nov 26, 2008
7.220
7.570
6.920
7.490
147,580
+0.17(+2.32%)
Nov 25, 2008
7.150
7.360
7.020
7.320
154,695
+0.24(+3.39%)
Nov 24, 2008
7.050
7.900
7.050
7.080
482,153
+0.05(+0.71%)
Nov 21, 2008
6.800
7.030
6.350
7.030
1,160,037
+0.28(+4.15%)
Nov 20, 2008
6.800
7.000
6.740
6.750
48,240
-0.30(-4.26%)
Nov 19, 2008
7.000
7.050
6.750
7.050
266,031
+0.05(+0.71%)
Nov 18, 2008
6.970
7.040
6.800
7.000
301,644
-0.11(-1.55%)
Nov 17, 2008
6.970
7.390
6.830
7.110
218,353
+0.09(+1.28%)
Nov 14, 2008
6.770
7.330
6.700
7.020
457,013
+0.23(+3.39%)
Nov 13, 2008
7.290
7.290
6.610
6.790
157,578
-0.16(-2.30%)
Nov 12, 2008
6.920
6.950
6.750
6.950
207,951
-0.16(-2.25%)
Nov 11, 2008
6.800
7.190
6.500
7.110
221,310
+0.29(+4.25%)
Nov 10, 2008
7.140
7.140
6.800
6.820
84,579
-0.01(-0.15%)
Nov 07, 2008
6.630
7.050
6.600
6.830
170,585
+0.03(+0.44%)
Nov 06, 2008
6.550
6.990
6.400
6.800
299,409
+0.25(+3.82%)
Nov 05, 2008
6.600
6.700
6.500
6.550
289,305
+0.00(+0.00%)
Nov 04, 2008
6.650
6.750
6.460
6.550
409,508
-0.18(-2.67%)
Nov 03, 2008
6.990
6.990
6.640
6.730
470,952
-0.14(-2.04%)
Oct 31, 2008
6.660
7.150
6.550
6.870
417,691
+0.24(+3.62%)
Oct 30, 2008
6.690
7.090
6.330
6.630
235,856
+0.33(+5.24%)
Oct 29, 2008
6.300
6.590
6.200
6.300
2,716,876
+0.13(+2.11%)
Oct 28, 2008
6.060
6.320
6.000
6.170
250,878
+0.14(+2.32%)
Oct 27, 2008
5.810
6.230
5.810
6.030
131,458
-0.22(-3.52%)
Oct 24, 2008
6.000
6.250
5.990
6.250
87,077
+0.10(+1.63%)
Oct 23, 2008
6.270
6.500
5.940
6.150
113,721
-0.10(-1.60%)
Oct 22, 2008
6.380
6.480
6.180
6.250
171,578
-0.13(-2.04%)
Oct 21, 2008
6.490
6.500
6.250
6.380
270,773
+0.08(+1.27%)
Oct 20, 2008
6.290
6.400
6.170
6.300
516,466
+0.34(+5.70%)
Oct 17, 2008
6.140
6.420
5.800
5.960
379,304
-0.09(-1.49%)
Oct 16, 2008
6.510
6.510
5.590
6.050
176,197
-0.63(-9.43%)
Oct 15, 2008
6.740
6.870
6.500
6.680
232,777
-0.02(-0.30%)
Oct 14, 2008
7.650
7.650
6.500
6.700
220,300
-0.02(-0.30%)
Oct 10, 2008
6.330
7.000
6.090
6.720
620,655
-0.27(-3.86%)
Oct 09, 2008
7.000
7.000
6.700
6.990
218,161
-0.06(-0.85%)
Oct 08, 2008
7.000
7.150
6.600
7.050
236,690
-0.06(-0.84%)
Oct 07, 2008
7.100
7.830
6.950
7.110
492,988
-0.48(-6.32%)
Oct 06, 2008
8.000
8.020
7.500
7.590
267,013
-0.52(-6.41%)
Oct 03, 2008
8.360
8.770
8.110
8.110
209,847
-0.21(-2.52%)
Oct 02, 2008
8.290
8.360
8.150
8.320
110,820
-0.10(-1.19%)
Oct 01, 2008
8.170
8.590
8.110
8.420
256,511
+0.26(+3.19%)
Sep 30, 2008
8.490
8.490
8.150
8.160
1,318,983
+0.06(+0.74%)
Sep 29, 2008
8.700
8.700
8.100
8.100
291,122
-0.65(-7.43%)
Sep 26, 2008
8.570
8.780
8.500
8.750
124,548
+0.18(+2.10%)
Sep 25, 2008
8.680
8.980
8.500
8.570
367,094
-0.25(-2.83%)
Sep 24, 2008
8.650
8.820
8.280
8.820
196,363
+0.16(+1.85%)
Sep 23, 2008
9.200
9.270
8.500
8.660
248,847
-0.57(-6.18%)
Sep 22, 2008
9.700
9.700
8.630
9.230
235,474
-0.02(-0.22%)
Sep 19, 2008
9.250
9.370
9.030
9.250
1,059,707
+0.27(+3.01%)
Sep 18, 2008
9.220
9.450
8.940
8.980
356,638
-0.12(-1.32%)
Sep 17, 2008
9.150
9.590
9.090
9.100
359,820
-0.05(-0.55%)
Sep 16, 2008
9.260
9.520
9.030
9.150
429,561
-0.45(-4.69%)
Sep 15, 2008
9.800
9.800
9.500
9.600
320,195
-0.10(-1.03%)
Sep 12, 2008
9.670
9.850
9.580
9.700
488,569
-0.16(-1.62%)
Sep 11, 2008
9.950
9.990
9.560
9.860
368,195
-0.13(-1.30%)
Sep 10, 2008
9.910
10.05
9.900
9.990
341,100
-0.06(-0.60%)
Sep 09, 2008
10.30
10.30
9.960
10.05
376,958
-0.25(-2.43%)
Sep 08, 2008
10.42
10.42
10.13
10.30
422,905
+0.15(+1.48%)
Sep 05, 2008
10.45
10.45
9.890
10.15
131,739
-0.30(-2.87%)
Sep 04, 2008
10.82
10.92
10.36
10.45
724,279
-0.61(-5.52%)
Sep 03, 2008
10.37
11.10
10.37
11.06
246,819
+0.49(+4.64%)
Sep 02, 2008
11.07
11.07
10.32
10.57
205,483
-0.29(-2.67%)
Aug 29, 2008
10.58
10.88
10.28
10.86
174,732
+0.28(+2.65%)
Aug 28, 2008
9.830
10.58
9.830
10.58
219,919
+0.70(+7.09%)
Aug 27, 2008
9.520
9.940
9.360
9.880
230,703
+0.36(+3.78%)
Aug 26, 2008
9.280
9.600
9.270
9.520
111,917
+0.12(+1.28%)
Aug 25, 2008
9.450
9.490
9.290
9.400
76,207
-0.05(-0.53%)
Aug 22, 2008
9.520
9.700
9.290
9.450
62,709
-0.27(-2.78%)
Aug 21, 2008
9.500
9.940
9.500
9.720
112,239
+0.13(+1.36%)
Aug 20, 2008
9.500
9.620
9.460
9.590
109,615
-0.06(-0.62%)
Aug 19, 2008
9.510
9.780
9.470
9.650
245,946
-0.12(-1.23%)
Aug 18, 2008
9.780
9.870
9.660
9.770
143,317
+0.07(+0.72%)
Aug 15, 2008
9.220
9.700
9.220
9.700
201,089
+0.23(+2.43%)
Aug 14, 2008
9.160
9.500
9.020
9.470
243,031
+0.31(+3.38%)
Aug 13, 2008
9.070
9.490
8.850
9.160
262,232
-0.19(-2.03%)
Aug 12, 2008
8.900
9.460
8.700
9.350
235,478
+0.36(+4.00%)
Aug 11, 2008
9.130
9.230
8.860
8.990
173,633
-0.26(-2.81%)
Aug 08, 2008
8.410
9.500
8.410
9.250
298,270
+0.73(+8.57%)
Aug 07, 2008
8.340
8.700
8.340
8.520
192,499
+0.18(+2.16%)
Aug 06, 2008
7.990
8.450
7.910
8.340
315,743
+0.56(+7.20%)
Aug 05, 2008
7.980
7.980
7.760
7.780
264,497
+0.06(+0.78%)
Aug 04, 2008
7.940
7.940
7.600
7.720
435,513
+0.00(+0.00%)
Aug 01, 2008
7.940
7.940
7.600
7.720
435,513
+0.18(+2.39%)
Jul 31, 2008
7.400
7.540
7.280
7.540
582,499
+0.14(+1.89%)
Jul 30, 2008
7.350
7.450
7.200
7.400
186,192
+0.16(+2.21%)
Jul 29, 2008
7.380
7.380
7.240
7.240
334,589
+0.07(+0.98%)
Jul 28, 2008
7.090
7.170
7.050
7.170
186,453
+0.07(+0.99%)
Jul 25, 2008
7.060
7.180
6.980
7.100
430,895
-0.01(-0.14%)
Jul 24, 2008
7.340
7.350
7.060
7.110
109,642
-0.04(-0.56%)
Jul 23, 2008
6.900
7.370
6.900
7.150
126,751
+0.23(+3.32%)
Jul 22, 2008
7.010
7.230
6.920
6.920
212,935
-0.15(-2.12%)
Jul 21, 2008
7.120
7.170
7.000
7.070
186,847
-0.05(-0.70%)
Jul 18, 2008
7.100
7.120
7.030
7.120
190,349
+0.04(+0.56%)
Jul 17, 2008
7.430
7.430
7.060
7.080
119,667
+0.10(+1.43%)
Jul 16, 2008
7.240
7.240
6.940
6.980
82,266
+0.08(+1.16%)
Jul 15, 2008
6.950
6.950
6.760
6.900
155,636
-0.09(-1.29%)
Jul 14, 2008
7.440
7.440
6.850
6.990
141,590
-0.16(-2.24%)
Jul 11, 2008
7.280
7.280
7.070
7.150
185,308
+0.01(+0.14%)
Jul 10, 2008
7.250
7.290
7.110
7.140
177,556
-0.12(-1.65%)
Jul 09, 2008
7.550
7.620
7.260
7.260
226,428
-0.24(-3.20%)
Jul 08, 2008
7.650
7.690
7.460
7.500
374,407
-0.15(-1.96%)
Jul 07, 2008
7.990
7.990
7.650
7.650
204,968
-0.13(-1.67%)
Jul 04, 2008
7.920
7.920
7.680
7.780
19,817
+0.04(+0.52%)
Jul 03, 2008
7.920
8.010
7.550
7.740
141,622
+0.10(+1.31%)
Jul 02, 2008
7.650
7.760
7.630
7.640
381,448
+0.01(+0.13%)
Jul 01, 2008
7.900
8.000
7.550
7.630
300,616
+0.00(+0.00%)
Jun 30, 2008
7.900
8.000
7.550
7.630
300,616
-0.09(-1.17%)
Jun 27, 2008
7.920
7.920
7.660
7.720
252,183
-0.11(-1.40%)
Jun 26, 2008
8.140
8.140
7.830
7.830
216,591
-0.28(-3.45%)
Jun 25, 2008
8.110
8.150
8.110
8.110
196,926
+0.00(+0.00%)
Jun 24, 2008
8.200
8.300
8.060
8.110
280,989
-0.12(-1.46%)
Jun 23, 2008
8.090
8.270
8.080
8.230
201,639
+0.17(+2.11%)
Jun 20, 2008
8.400
8.420
8.060
8.060
227,397
-0.32(-3.82%)
Jun 19, 2008
8.380
8.400
8.270
8.380
189,671
-0.02(-0.24%)
Jun 18, 2008
8.450
8.530
8.300
8.400
157,151
-0.05(-0.59%)
Jun 17, 2008
8.460
8.620
8.350
8.450
184,555
+0.00(+0.00%)
Jun 16, 2008
8.500
8.570
8.300
8.450
240,323
-0.05(-0.59%)
Jun 13, 2008
8.460
8.690
8.460
8.500
191,585
+0.05(+0.59%)
Jun 12, 2008
8.460
8.530
8.380
8.450
264,502
-0.20(-2.31%)
Jun 11, 2008
8.650
8.820
8.510
8.650
283,155
+0.00(+0.00%)
Jun 10, 2008
9.050
9.050
8.560
8.650
322,832
-0.21(-2.37%)
Jun 09, 2008
8.850
9.050
8.800
8.860
249,516
+0.05(+0.57%)
Jun 06, 2008
8.650
8.910
8.650
8.810
640,098
+0.08(+0.92%)
Jun 05, 2008
8.830
8.880
8.700
8.730
223,588
-0.11(-1.24%)
Jun 04, 2008
8.500
8.970
8.420
8.840
401,142
+0.36(+4.25%)
Jun 03, 2008
8.400
8.620
8.350
8.480
102,883
+0.01(+0.12%)
Jun 02, 2008
8.360
8.500
8.250
8.470
197,021
+0.19(+2.29%)
May 30, 2008
8.650
8.840
8.150
8.280
1,453,277
-0.37(-4.28%)
May 29, 2008
8.530
8.750
8.530
8.650
192,661
-0.06(-0.69%)
May 28, 2008
8.550
8.850
8.550
8.710
170,269
+0.10(+1.16%)
May 27, 2008
8.500
8.810
8.500
8.610
296,204
+0.11(+1.29%)
May 26, 2008
8.720
8.720
8.450
8.500
104,592
-0.22(-2.52%)
May 23, 2008
8.660
8.950
8.610
8.720
117,112
+0.11(+1.28%)
May 22, 2008
8.750
9.150
8.600
8.610
192,576
-0.14(-1.60%)
May 21, 2008
8.500
8.770
8.320
8.750
539,689
+0.45(+5.42%)
May 20, 2008
8.000
8.500
8.000
8.300
255,090
+0.23(+2.85%)
May 19, 2008
7.780
8.220
7.780
8.070
569,120
+0.00(+0.00%)
May 16, 2008
7.780
8.220
7.780
8.070
569,120
+0.20(+2.54%)
May 15, 2008
7.770
7.990
7.550
7.870
508,941
+0.10(+1.29%)
May 14, 2008
7.990
8.000
7.770
7.770
262,884
-0.03(-0.38%)
May 13, 2008
8.000
8.050
7.780
7.800
441,151
-0.27(-3.35%)
May 12, 2008
8.050
8.140
8.020
8.070
133,763
+0.00(+0.00%)
May 09, 2008
8.100
8.130
7.950
8.070
228,712
-0.04(-0.49%)
May 08, 2008
8.140
8.180
8.070
8.110
159,387
-0.02(-0.25%)
May 07, 2008
8.130
8.320
8.130
8.130
129,174
-0.11(-1.33%)
May 06, 2008
8.300
8.490
8.010
8.240
151,476
-0.04(-0.48%)
May 05, 2008
8.430
8.480
8.250
8.280
114,545
-0.06(-0.72%)
May 02, 2008
8.250
8.400
8.340
8.340
219,654
+0.17(+2.08%)
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.