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
Pfizer
(NY:
PFE
)
25.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2009
8.199
8.421
8.116
8.416
124,520,144
+0.28(+3.40%)
May 28, 2009
8.177
8.233
8.072
8.139
76,941,424
+0.02(+0.20%)
May 27, 2009
8.310
8.338
8.083
8.122
63,882,312
-0.20(-2.40%)
May 26, 2009
8.255
8.410
8.161
8.321
89,881,848
+0.03(+0.40%)
May 22, 2009
8.222
8.360
8.127
8.288
60,952,252
+0.07(+0.88%)
May 21, 2009
8.327
8.416
8.133
8.216
89,023,784
-0.16(-1.85%)
May 20, 2009
8.393
8.482
8.321
8.371
65,015,496
+0.01(+0.07%)
May 19, 2009
8.416
8.471
8.321
8.366
61,605,648
-0.05(-0.59%)
May 18, 2009
8.321
8.438
8.299
8.416
72,496,784
+0.10(+1.20%)
May 15, 2009
8.410
8.471
8.249
8.316
91,632,608
-0.18(-2.15%)
May 14, 2009
8.454
8.587
8.416
8.499
88,119,984
+0.04(+0.46%)
May 13, 2009
8.360
8.643
8.299
8.460
177,357,216
+0.19(+2.28%)
May 12, 2009
7.889
8.427
7.867
8.271
210,612,400
+0.43(+5.51%)
May 11, 2009
7.812
7.989
7.812
7.839
95,645,896
-0.14(-1.74%)
May 08, 2009
7.939
8.039
7.895
7.978
102,084,640
+0.17(+2.15%)
May 07, 2009
7.767
7.994
7.673
7.810
135,254,288
+0.10(+1.35%)
May 06, 2009
7.850
7.895
7.623
7.706
109,474,136
-0.20(-2.59%)
May 05, 2009
7.751
7.956
7.717
7.911
116,023,368
+0.17(+2.15%)
May 04, 2009
7.590
7.751
7.546
7.745
112,325,824
+0.22(+2.95%)
May 01, 2009
7.418
7.524
7.341
7.524
101,770,200
+0.12(+1.65%)
Apr 30, 2009
7.524
7.601
7.357
7.402
116,621,544
-0.04(-0.52%)
Apr 29, 2009
7.396
7.535
7.285
7.440
141,112,352
+0.03(+0.37%)
Apr 28, 2009
7.557
7.562
7.280
7.413
122,493,264
-0.06(-0.82%)
Apr 27, 2009
7.402
7.512
7.319
7.474
102,715,696
+0.18(+2.43%)
Apr 24, 2009
7.374
7.413
7.197
7.296
118,445,224
-0.06(-0.83%)
Apr 23, 2009
7.263
7.374
7.064
7.357
155,449,312
+0.13(+1.84%)
Apr 22, 2009
7.440
7.446
7.224
7.224
130,332,232
-0.27(-3.55%)
Apr 21, 2009
7.529
7.557
7.258
7.490
119,650,208
-0.04(-0.52%)
Apr 20, 2009
7.740
7.767
7.512
7.529
94,442,704
-0.32(-4.03%)
Apr 17, 2009
7.762
7.906
7.701
7.845
131,291,424
+0.14(+1.87%)
Apr 16, 2009
7.717
7.751
7.512
7.701
94,152,704
+0.02(+0.29%)
Apr 15, 2009
7.391
7.723
7.380
7.679
106,424,296
+0.29(+3.90%)
Apr 14, 2009
7.490
7.501
7.319
7.391
104,728,144
-0.08(-1.04%)
Apr 13, 2009
7.496
7.601
7.435
7.468
75,443,760
-0.04(-0.52%)
Apr 09, 2009
7.546
7.601
7.396
7.507
99,327,432
+0.04(+0.52%)
Apr 08, 2009
7.501
7.596
7.402
7.468
75,742,216
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.457
7.485
90,382,808
-0.11(-1.46%)
Apr 06, 2009
7.512
7.859
7.501
7.596
107,534,056
+0.09(+1.18%)
Apr 03, 2009
7.529
7.629
7.452
7.507
95,524,184
-0.22(-2.87%)
Apr 02, 2009
7.789
7.812
7.601
7.729
109,082,040
-0.02(-0.29%)
Apr 01, 2009
7.529
7.778
7.440
7.751
116,065,112
+0.20(+2.72%)
Mar 31, 2009
7.645
7.684
7.512
7.546
103,407,168
-0.04(-0.58%)
Mar 30, 2009
7.690
7.778
7.507
7.590
107,887,768
-0.38(-4.73%)
Mar 26, 2009
7.911
8.101
7.867
7.967
99,944,592
+0.07(+0.84%)
Mar 25, 2009
7.745
8.088
7.695
7.900
124,462,024
+0.19(+2.44%)
Mar 24, 2009
7.706
7.845
7.668
7.712
77,098,504
-0.06(-0.71%)
Mar 23, 2009
7.629
7.801
7.573
7.767
119,131,000
+0.22(+2.86%)
Mar 20, 2009
7.590
7.729
7.479
7.551
129,174,352
+0.03(+0.41%)
Mar 19, 2009
7.900
7.900
7.429
7.521
122,025,336
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.601
7.895
100,317,384
-0.01(-0.07%)
Mar 17, 2009
7.817
7.917
7.690
7.900
97,468,776
+0.06(+0.78%)
Mar 16, 2009
8.105
8.305
7.828
7.839
153,384,768
-0.22(-2.68%)
Mar 13, 2009
7.734
8.155
7.668
8.055
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.834
7.169
7.767
202,703,248
+0.68(+9.62%)
Mar 11, 2009
7.258
7.307
7.053
7.086
143,943,232
-0.16(-2.22%)
Mar 10, 2009
7.036
7.274
6.975
7.247
173,180,272
+0.25(+3.56%)
Mar 09, 2009
6.859
7.158
6.859
6.997
127,193,720
-0.06(-0.79%)
Mar 06, 2009
7.014
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.853
7.064
6.787
7.019
183,663,328
+0.09(+1.36%)
Mar 04, 2009
6.709
7.036
6.609
6.925
163,372,832
+0.44(+6.72%)
Mar 02, 2009
6.693
6.742
6.476
6.489
191,282,544
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.803
6.820
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.407
7.036
7.042
133,766,968
-0.20(-2.75%)
Feb 25, 2009
7.440
7.440
7.147
7.241
134,788,480
-0.29(-3.83%)
Feb 24, 2009
7.407
7.568
7.274
7.529
118,347,936
+0.18(+2.41%)
Feb 23, 2009
7.590
7.618
7.341
7.352
121,842,064
-0.24(-3.21%)
Feb 20, 2009
7.662
7.773
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.922
7.994
7.745
7.773
74,630,384
-0.07(-0.92%)
Feb 18, 2009
7.817
7.978
7.789
7.845
87,358,272
-0.05(-0.63%)
Feb 17, 2009
7.911
7.989
7.784
7.895
114,418,480
-0.18(-2.26%)
Feb 13, 2009
8.044
8.277
8.033
8.078
104,802,312
-0.04(-0.48%)
Feb 12, 2009
7.922
8.133
7.812
8.116
117,685,192
+0.15(+1.88%)
Feb 11, 2009
7.856
7.978
7.823
7.967
91,030,064
+0.17(+2.20%)
Feb 10, 2009
7.612
8.150
7.612
7.795
137,116,832
-0.35(-4.35%)
Feb 09, 2009
8.377
8.377
8.094
8.150
86,297,968
-0.07(-0.88%)
Feb 06, 2009
8.055
8.319
8.006
8.222
115,200,944
+0.19(+2.34%)
Feb 05, 2009
8.053
8.177
7.939
8.033
139,218,976
-0.04(-0.48%)
Feb 04, 2009
8.332
8.404
8.050
8.072
118,481,120
-0.35(-4.14%)
Feb 03, 2009
7.978
8.521
7.978
8.421
117,035,344
+0.17(+2.08%)
Feb 02, 2009
8.105
8.399
8.044
8.249
124,889,320
+0.17(+2.13%)
Jan 30, 2009
8.360
8.377
8.033
8.078
0
-0.30(-3.57%)
Jan 29, 2009
8.471
8.576
8.321
8.377
122,130,936
-0.18(-2.07%)
Jan 28, 2009
8.837
8.864
8.316
8.554
196,424,448
-0.21(-2.40%)
Jan 27, 2009
8.648
8.875
8.615
8.765
201,476,368
+0.09(+1.09%)
Jan 26, 2009
9.125
9.158
8.471
8.670
379,874,624
-1.00(-10.32%)
Jan 23, 2009
9.285
9.706
9.169
9.668
195,896,048
+0.13(+1.39%)
Jan 22, 2009
9.568
9.607
9.429
9.535
84,334,856
-0.15(-1.54%)
Jan 21, 2009
9.587
9.706
9.363
9.684
79,023,616
+0.16(+1.63%)
Jan 20, 2009
9.551
9.878
9.485
9.529
95,276,536
-0.17(-1.71%)
Jan 16, 2009
9.845
9.845
9.512
9.695
0
+0.06(+0.63%)
Jan 15, 2009
9.540
9.634
9.152
9.634
145,744,752
+0.08(+0.87%)
Jan 14, 2009
9.579
9.662
9.418
9.551
82,256,712
-0.19(-1.99%)
Jan 13, 2009
9.640
9.756
9.573
9.745
78,266,648
+0.13(+1.32%)
Jan 12, 2009
9.789
9.801
9.540
9.618
61,118,160
-0.04(-0.46%)
Jan 09, 2009
9.817
9.873
9.612
9.662
65,130,992
-0.12(-1.19%)
Jan 08, 2009
9.640
9.801
9.601
9.778
60,044,616
+0.09(+0.91%)
Jan 07, 2009
9.795
9.873
9.640
9.690
70,875,664
-0.17(-1.74%)
Jan 06, 2009
10.15
10.22
9.812
9.862
92,453,512
-0.20(-1.98%)
Jan 05, 2009
10.19
10.24
9.906
10.06
76,103,064
-0.06(-0.60%)
Jan 02, 2009
9.906
10.14
9.806
10.12
51,891,844
+0.31(+3.16%)
Jan 01, 2009
9.778
9.956
9.734
9.812
0
+0.00(+0.00%)
Dec 31, 2008
9.778
9.956
9.734
9.812
58,633,268
-0.02(-0.23%)
Dec 30, 2008
9.645
9.867
9.601
9.834
68,502,232
+0.25(+2.66%)
Dec 29, 2008
9.485
9.585
9.424
9.579
57,380,484
+0.11(+1.11%)
Dec 26, 2008
9.457
9.512
9.402
9.474
26,888,586
+0.05(+0.53%)
Dec 24, 2008
9.474
9.496
9.380
9.424
25,767,624
-0.01(-0.12%)
Dec 23, 2008
9.607
9.640
9.418
9.435
58,281,456
-0.08(-0.87%)
Dec 22, 2008
9.629
9.701
9.363
9.518
85,602,784
-0.07(-0.69%)
Dec 19, 2008
9.612
9.712
9.507
9.585
104,764,288
+0.10(+1.05%)
Dec 18, 2008
9.607
9.734
9.385
9.485
95,259,424
-0.07(-0.75%)
Dec 17, 2008
9.546
9.734
9.418
9.557
84,634,488
-0.06(-0.63%)
Dec 16, 2008
9.280
9.734
9.274
9.618
119,969,928
+0.40(+4.39%)
Dec 15, 2008
9.368
9.485
9.141
9.213
90,610,952
-0.16(-1.71%)
Dec 12, 2008
9.158
9.407
9.019
9.374
79,184,712
+0.20(+2.17%)
Dec 11, 2008
9.091
9.407
8.970
9.175
117,882,168
-0.01(-0.06%)
Dec 10, 2008
9.224
9.307
9.069
9.180
61,225,644
+0.06(+0.61%)
Dec 09, 2008
9.163
9.407
9.086
9.125
78,624,688
-0.25(-2.72%)
Dec 08, 2008
9.346
9.557
9.263
9.380
90,759,904
+0.21(+2.30%)
Dec 05, 2008
8.892
9.407
8.765
9.169
108,397,808
+0.16(+1.72%)
Dec 04, 2008
9.064
9.335
8.942
9.014
87,761,800
-0.19(-2.11%)
Dec 03, 2008
8.936
9.280
8.765
9.208
124,473,232
+0.33(+3.75%)
Dec 02, 2008
8.687
8.914
8.560
8.875
78,474,072
+0.41(+4.84%)
Dec 01, 2008
8.964
9.058
8.421
8.465
83,024,408
-0.64(-7.00%)
Nov 28, 2008
8.875
9.119
8.748
9.103
38,117,036
+0.20(+2.24%)
Nov 26, 2008
8.659
8.920
8.587
8.903
80,244,424
+0.07(+0.82%)
Nov 25, 2008
9.053
9.158
8.643
8.831
98,214,360
-0.06(-0.62%)
Nov 24, 2008
8.842
9.136
8.554
8.886
133,434,848
+0.20(+2.36%)
Nov 21, 2008
8.305
8.770
8.039
8.681
169,621,984
+0.68(+8.44%)
Nov 20, 2008
8.582
8.881
7.900
8.006
164,363,408
-0.61(-7.13%)
Nov 19, 2008
8.947
9.141
8.593
8.621
99,514,392
-0.40(-4.48%)
Nov 18, 2008
8.837
9.080
8.648
9.025
106,553,784
+0.20(+2.32%)
Nov 17, 2008
8.920
9.097
8.787
8.820
77,126,416
-0.20(-2.21%)
Nov 14, 2008
9.114
9.468
8.986
9.019
0
-0.25(-2.69%)
Nov 13, 2008
8.798
9.280
8.476
9.269
113,004,912
+0.50(+5.69%)
Nov 12, 2008
9.119
9.175
8.759
8.770
100,978,640
-0.52(-5.61%)
Nov 11, 2008
9.114
9.302
8.925
9.291
67,840,128
+0.09(+1.02%)
Nov 10, 2008
9.529
9.585
9.058
9.197
62,603,544
-0.14(-1.54%)
Nov 07, 2008
9.136
9.418
9.086
9.341
71,400,416
+0.27(+2.99%)
Nov 06, 2008
9.407
9.440
8.986
9.069
102,997,824
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.374
9.418
109,337,720
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.928
10.20
84,504,640
+0.36(+3.66%)
Nov 03, 2008
9.889
9.978
9.734
9.839
74,867,792
+0.03(+0.28%)
Oct 31, 2008
9.839
10.11
9.751
9.812
109,355,120
-0.08(-0.84%)
Oct 30, 2008
9.878
9.994
9.596
9.895
102,742,456
+0.37(+3.90%)
Oct 29, 2008
9.734
10.04
9.490
9.524
119,634,256
-0.35(-3.54%)
Oct 28, 2008
9.241
9.972
8.920
9.873
152,721,744
+0.79(+8.72%)
Oct 27, 2008
9.030
9.551
8.886
9.080
114,632,688
-0.10(-1.09%)
Oct 24, 2008
8.814
9.435
8.687
9.180
117,295,512
-0.29(-3.10%)
Oct 23, 2008
9.357
9.557
8.920
9.474
119,944,776
+0.20(+2.15%)
Oct 22, 2008
9.446
9.562
9.141
9.274
124,358,504
-0.33(-3.46%)
Oct 21, 2008
9.789
9.945
9.596
9.607
128,473,000
+0.00(+0.00%)
Oct 20, 2008
9.557
9.690
9.341
9.607
97,340,760
+0.24(+2.54%)
Oct 17, 2008
9.103
9.712
8.997
9.368
126,732,816
-0.03(-0.35%)
Oct 16, 2008
9.166
9.413
8.648
9.402
147,859,008
+0.39(+4.30%)
Oct 15, 2008
9.579
9.579
8.953
9.014
129,176,088
-0.48(-5.02%)
Oct 14, 2008
9.634
9.695
9.313
9.490
152,947,552
+0.25(+2.70%)
Oct 13, 2008
9.125
9.368
8.798
9.241
191,831,424
+0.85(+10.17%)
Oct 10, 2008
8.216
8.809
7.928
8.388
268,752,544
-0.29(-3.38%)
Oct 09, 2008
9.585
9.629
8.582
8.681
166,612,528
-0.81(-8.52%)
Oct 08, 2008
9.623
10.00
9.490
9.490
202,598,576
-0.29(-2.95%)
Oct 07, 2008
10.47
10.53
9.778
9.778
170,994,352
-0.71(-6.81%)
Oct 06, 2008
10.25
10.50
9.845
10.49
186,758,288
-0.03(-0.32%)
Oct 03, 2008
10.49
10.74
10.43
10.53
0
+0.12(+1.12%)
Oct 02, 2008
10.43
10.62
10.36
10.41
106,783,536
-0.08(-0.79%)
Oct 01, 2008
10.12
10.58
10.02
10.49
123,303,424
+0.28(+2.71%)
Sep 30, 2008
9.934
10.22
9.834
10.22
136,327,376
+0.44(+4.48%)
Sep 29, 2008
10.13
10.34
9.778
9.778
127,379,928
-0.56(-5.41%)
Sep 26, 2008
10.14
10.37
10.09
10.34
0
+0.01(+0.11%)
Sep 25, 2008
10.03
10.41
10.02
10.33
103,995,392
+0.36(+3.61%)
Sep 24, 2008
10.06
10.08
9.834
9.967
71,287,768
-0.01(-0.11%)
Sep 23, 2008
10.08
10.25
9.978
9.978
110,446,112
-0.03(-0.33%)
Sep 22, 2008
10.14
10.33
9.983
10.01
81,024,952
-0.27(-2.59%)
Sep 19, 2008
10.47
10.52
9.806
10.28
0
+0.31(+3.11%)
Sep 18, 2008
9.651
10.16
9.590
9.967
172,724,864
+0.45(+4.78%)
Sep 17, 2008
9.740
10.04
9.507
9.512
132,047,360
-0.35(-3.59%)
Sep 16, 2008
9.806
9.994
9.695
9.867
149,825,712
-0.13(-1.33%)
Sep 15, 2008
10.03
10.27
10.00
10.00
121,441,112
-0.32(-3.06%)
Sep 12, 2008
10.13
10.37
10.08
10.32
78,094,864
+0.13(+1.25%)
Sep 11, 2008
9.972
10.21
9.961
10.19
60,148,868
+0.11(+1.04%)
Sep 10, 2008
10.12
10.22
10.03
10.08
69,082,608
-0.02(-0.22%)
Sep 09, 2008
10.55
10.63
10.11
10.11
98,737,872
-0.50(-4.70%)
Sep 08, 2008
10.44
10.63
10.39
10.60
88,343,824
+0.35(+3.40%)
Sep 05, 2008
10.32
10.44
10.22
10.25
0
-0.09(-0.86%)
Sep 04, 2008
10.64
10.85
10.34
10.34
83,883,472
-0.29(-2.76%)
Sep 03, 2008
10.62
10.73
10.55
10.64
54,705,116
+0.02(+0.16%)
Sep 02, 2008
10.69
10.84
10.60
10.62
53,946,532
+0.03(+0.31%)
Aug 29, 2008
10.66
10.71
10.57
10.59
0
-0.09(-0.83%)
Aug 28, 2008
10.62
10.69
10.58
10.68
59,346,840
+0.11(+1.00%)
Aug 27, 2008
10.64
10.66
10.50
10.57
65,658,144
-0.11(-1.04%)
Aug 26, 2008
10.84
10.86
10.64
10.68
66,332,960
-0.13(-1.18%)
Aug 25, 2008
10.86
11.01
10.73
10.81
74,739,176
-0.13(-1.22%)
Aug 22, 2008
10.79
10.98
10.73
10.94
0
+0.21(+1.96%)
Aug 21, 2008
10.61
10.77
10.55
10.73
48,784,592
+0.05(+0.47%)
Aug 20, 2008
10.73
10.76
10.56
10.68
54,633,508
-0.03(-0.31%)
Aug 19, 2008
10.81
10.92
10.69
10.71
62,204,168
-0.17(-1.53%)
Aug 18, 2008
11.12
11.13
10.84
10.88
67,563,808
-0.18(-1.65%)
Aug 15, 2008
11.01
11.15
11.00
11.06
71,001,752
+0.11(+0.96%)
Aug 14, 2008
10.90
11.13
10.81
10.96
65,381,396
+0.08(+0.71%)
Aug 13, 2008
10.94
11.00
10.84
10.88
66,325,640
-0.04(-0.41%)
Aug 12, 2008
10.99
11.10
10.90
10.93
64,395,708
-0.09(-0.81%)
Aug 11, 2008
10.98
11.14
10.91
11.01
81,894,968
+0.02(+0.20%)
Aug 08, 2008
10.64
11.01
10.63
10.99
77,896,072
+0.35(+3.28%)
Aug 07, 2008
10.70
10.87
10.59
10.64
70,309,672
-0.12(-1.13%)
Aug 06, 2008
10.76
10.83
10.64
10.76
75,362,968
-0.16(-1.42%)
Aug 05, 2008
10.55
10.94
10.55
10.92
102,743,792
+0.40(+3.85%)
Aug 04, 2008
10.32
10.62
10.28
10.52
77,698,192
+0.21(+2.04%)
Aug 01, 2008
10.42
10.50
10.27
10.30
59,406,152
-0.04(-0.38%)
Jul 31, 2008
10.42
10.58
10.31
10.34
85,946,448
-0.12(-1.11%)
Jul 30, 2008
10.33
10.59
10.27
10.46
76,618,448
+0.19(+1.89%)
Jul 29, 2008
10.21
10.31
10.16
10.27
58,625,752
+0.09(+0.93%)
Jul 28, 2008
10.45
10.48
10.16
10.17
64,680,392
-0.29(-2.81%)
Jul 25, 2008
10.47
10.50
10.37
10.47
77,342,504
+0.04(+0.43%)
Jul 24, 2008
10.63
10.66
10.39
10.42
73,989,072
-0.14(-1.36%)
Jul 23, 2008
10.41
10.59
10.31
10.57
118,416,504
+0.40(+3.92%)
Jul 22, 2008
9.961
10.24
9.911
10.17
90,103,776
+0.14(+1.44%)
Jul 21, 2008
10.21
10.27
9.967
10.02
87,758,760
-0.13(-1.26%)
Jul 18, 2008
10.20
10.22
10.01
10.15
77,160,392
-0.04(-0.38%)
Jul 17, 2008
10.12
10.24
9.972
10.19
88,625,024
+0.07(+0.71%)
Jul 16, 2008
9.751
10.13
9.645
10.12
101,115,632
+0.38(+3.87%)
Jul 15, 2008
9.706
9.867
9.607
9.740
111,538,048
-0.04(-0.40%)
Jul 14, 2008
9.983
10.03
9.745
9.778
64,587,052
-0.09(-0.90%)
Jul 11, 2008
9.939
10.00
9.795
9.867
92,172,720
-0.12(-1.22%)
Jul 10, 2008
10.06
10.17
9.884
9.989
84,991,872
+0.00(+0.00%)
Jul 09, 2008
10.16
10.29
9.972
9.989
92,368,472
-0.09(-0.88%)
Jul 08, 2008
9.679
10.09
9.673
10.08
110,193,800
+0.44(+4.60%)
Jul 07, 2008
9.862
9.911
9.562
9.634
86,197,896
-0.20(-2.03%)
Jul 04, 2008
9.845
9.900
9.751
9.834
43,951,544
+0.00(+0.00%)
Jul 03, 2008
9.845
9.900
9.751
9.834
43,951,544
+0.07(+0.74%)
Jul 02, 2008
9.884
9.895
9.751
9.762
69,169,552
-0.06(-0.62%)
Jul 01, 2008
9.657
9.845
9.618
9.823
95,941,616
+0.14(+1.49%)
Jun 30, 2008
9.579
9.773
9.562
9.679
79,980,736
+0.11(+1.10%)
Jun 27, 2008
9.562
9.684
9.485
9.573
119,106,368
+0.06(+0.64%)
Jun 26, 2008
9.839
9.983
9.512
9.512
98,893,384
-0.39(-3.97%)
Jun 25, 2008
9.828
10.06
9.751
9.906
104,731,512
+0.11(+1.07%)
Jun 24, 2008
9.634
9.834
9.607
9.801
87,964,104
+0.17(+1.78%)
Jun 23, 2008
9.651
9.701
9.585
9.629
83,922,736
+0.03(+0.29%)
Jun 20, 2008
9.817
9.878
9.585
9.601
114,409,584
-0.24(-2.48%)
Jun 19, 2008
9.867
9.934
9.806
9.845
114,086,400
+0.00(+0.00%)
Jun 18, 2008
10.25
10.27
9.828
9.845
172,394,736
+0.03(+0.28%)
Jun 17, 2008
9.889
9.945
9.789
9.817
78,138,464
-0.03(-0.28%)
Jun 16, 2008
9.922
9.956
9.806
9.845
106,356,384
-0.12(-1.22%)
Jun 13, 2008
9.856
9.967
9.778
9.967
87,317,344
+0.14(+1.47%)
Jun 12, 2008
9.762
9.949
9.751
9.823
87,365,480
+0.10(+1.03%)
Jun 11, 2008
9.928
9.939
9.695
9.723
107,378,360
-0.22(-2.17%)
Jun 10, 2008
9.939
9.983
9.812
9.939
103,185,232
-0.04(-0.44%)
Jun 09, 2008
10.03
10.07
9.950
9.983
103,316,784
+0.03(+0.33%)
Jun 06, 2008
10.27
10.30
9.945
9.950
172,817,504
-0.39(-3.80%)
Jun 05, 2008
10.38
10.39
10.22
10.34
149,978,192
-0.07(-0.69%)
Jun 04, 2008
10.53
10.60
10.35
10.42
109,265,776
-0.12(-1.11%)
Jun 03, 2008
10.59
10.64
10.49
10.53
96,450,720
-0.09(-0.89%)
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.