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
)
27.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2010
9.664
9.852
9.660
9.668
493,483
-0.13(-1.30%)
Sep 29, 2010
9.795
9.852
9.733
9.795
8,737
-0.01(-0.06%)
Sep 28, 2010
9.683
9.840
9.610
9.801
13,027
+0.14(+1.40%)
Sep 27, 2010
9.807
9.812
9.643
9.666
49,591,712
-0.13(-1.32%)
Sep 24, 2010
9.694
9.801
9.655
9.795
59,895,412
+0.20(+2.11%)
Sep 23, 2010
9.593
9.705
9.581
9.593
67,335,928
-0.10(-1.05%)
Sep 22, 2010
9.638
9.722
9.615
9.694
92,429,136
+0.01(+0.06%)
Sep 21, 2010
9.705
9.728
9.621
9.688
77,949,432
-0.04(-0.38%)
Sep 20, 2010
9.615
9.756
9.593
9.725
55,805,956
+0.12(+1.25%)
Sep 17, 2010
9.605
9.716
9.587
9.605
94,749,928
-0.12(-1.22%)
Sep 15, 2010
9.610
9.773
9.587
9.724
98,081,712
+0.11(+1.13%)
Sep 14, 2010
9.531
9.694
9.525
9.615
3,552
+0.06(+0.65%)
Sep 13, 2010
9.576
9.655
9.486
9.553
84,941,888
-0.01(-0.12%)
Sep 10, 2010
9.480
9.570
9.463
9.565
74,664,624
+0.12(+1.31%)
Sep 09, 2010
9.418
9.514
9.379
9.441
92,681,592
+0.12(+1.27%)
Sep 08, 2010
9.204
9.373
9.176
9.322
753,539
+0.13(+1.41%)
Sep 07, 2010
9.255
9.261
9.125
9.193
46,222
-0.80(-8.00%)
Sep 06, 2010
9.570
9.992
9.570
9.992
1,065
+0.73(+7.84%)
Sep 03, 2010
9.272
9.339
9.221
9.266
58,633,692
+0.03(+0.37%)
Sep 02, 2010
9.193
9.249
9.148
9.232
5,922
+0.06(+0.68%)
Sep 01, 2010
9.080
9.215
9.047
9.170
80,593,448
+0.20(+2.20%)
Aug 31, 2010
8.968
9.063
8.889
8.973
192,914
+0.03(+0.38%)
Aug 30, 2010
9.035
9.125
8.928
8.940
68,812,800
-0.12(-1.31%)
Aug 27, 2010
9.058
9.075
8.878
9.058
67,968,776
+0.05(+0.50%)
Aug 26, 2010
8.985
9.058
8.900
9.013
19,502
+0.01(+0.13%)
Aug 25, 2010
8.878
9.041
8.816
9.002
6,682
+0.11(+1.20%)
Aug 24, 2010
8.973
8.990
8.878
8.895
122,083
-0.17(-1.86%)
Aug 23, 2010
9.120
9.142
8.996
9.063
104,763,320
+0.10(+1.13%)
Aug 20, 2010
8.957
9.016
8.923
8.962
87,218,424
-0.06(-0.69%)
Aug 19, 2010
9.047
9.080
8.906
9.024
61,559
-0.04(-0.43%)
Aug 18, 2010
9.125
9.201
9.013
9.063
30,407
-0.10(-1.04%)
Aug 17, 2010
9.137
9.232
9.081
9.159
46,981
+0.14(+1.50%)
Aug 16, 2010
8.996
9.103
8.923
9.024
64,398,088
-0.03(-0.31%)
Aug 13, 2010
9.052
9.148
9.024
9.052
57,565,244
-0.07(-0.80%)
Aug 12, 2010
8.951
9.137
8.928
9.125
86,082,960
+0.12(+1.31%)
Aug 11, 2010
9.176
9.199
9.002
9.007
80,140
-0.22(-2.38%)
Aug 10, 2010
9.170
9.345
9.154
9.227
621
-0.02(-0.18%)
Aug 09, 2010
9.170
9.277
9.067
9.244
85,408,392
+0.10(+1.11%)
Aug 06, 2010
9.142
9.165
9.007
9.142
91,717,272
+0.03(+0.31%)
Aug 05, 2010
9.227
9.277
9.047
9.114
3,677
-0.14(-1.52%)
Aug 04, 2010
9.154
9.300
9.073
9.255
45,187
+0.16(+1.73%)
Aug 03, 2010
8.908
9.175
8.880
9.097
195,174
+0.48(+5.56%)
Aug 02, 2010
8.440
8.618
8.407
8.618
98,323,544
+0.27(+3.20%)
Jul 30, 2010
8.351
8.424
8.284
8.351
79,104,256
-0.05(-0.60%)
Jul 29, 2010
8.451
8.585
8.362
8.401
8,749
+0.05(+0.60%)
Jul 28, 2010
8.351
8.596
8.323
8.351
16,246
-0.15(-1.77%)
Jul 27, 2010
8.502
8.552
8.346
8.502
51,951
+0.14(+1.66%)
Jul 26, 2010
8.145
8.401
8.134
8.362
99,671,784
+0.24(+3.02%)
Jul 23, 2010
8.212
8.240
8.012
8.117
95,559,416
-0.13(-1.55%)
Jul 22, 2010
8.134
8.279
8.123
8.245
48,839
+0.17(+2.14%)
Jul 21, 2010
8.101
8.195
8.028
8.073
75,951,016
-0.03(-0.34%)
Jul 20, 2010
8.101
8.156
8.039
8.101
84,668,400
-0.10(-1.22%)
Jul 19, 2010
8.140
8.262
8.117
8.201
58,742,916
+0.09(+1.17%)
Jul 16, 2010
8.106
8.318
8.101
8.106
85,833,256
-0.17(-2.08%)
Jul 15, 2010
8.268
8.312
8.156
8.279
78,348,816
+0.02(+0.20%)
Jul 14, 2010
8.201
8.329
8.156
8.262
113,890
+0.03(+0.34%)
Jul 13, 2010
8.234
8.407
8.218
8.234
79,066
-0.08(-0.94%)
Jul 12, 2010
8.201
8.318
8.179
8.312
68,905,568
+0.09(+1.08%)
Jul 09, 2010
8.223
8.273
8.145
8.223
58,591,716
-0.03(-0.34%)
Jul 08, 2010
8.229
8.340
8.140
8.251
56,630
+0.11(+1.37%)
Jul 07, 2010
7.967
8.145
7.906
8.140
97,451,512
+0.18(+2.31%)
Jul 06, 2010
7.978
8.023
7.874
7.956
46,067
+0.08(+1.06%)
Jul 02, 2010
7.872
7.995
7.850
7.872
73,200,136
-0.04(-0.49%)
Jul 01, 2010
7.878
7.978
7.794
7.911
121,923,512
-0.03(-0.35%)
Jun 30, 2010
7.939
8.062
7.889
7.939
61,526
-0.01(-0.14%)
Jun 29, 2010
8.034
8.062
7.895
7.950
83,524
-0.20(-2.46%)
Jun 25, 2010
8.151
8.190
8.017
8.151
105,315,688
+0.10(+1.24%)
Jun 24, 2010
8.140
8.201
8.000
8.051
144,667
-0.23(-2.82%)
Jun 23, 2010
8.340
8.340
8.245
8.284
180,945
-0.05(-0.60%)
Jun 22, 2010
8.435
8.485
8.335
8.335
140,079
-0.07(-0.86%)
Jun 21, 2010
8.552
8.563
8.357
8.407
82,080,472
-0.06(-0.72%)
Jun 18, 2010
8.468
8.657
8.400
8.468
125,415,464
-0.14(-1.68%)
Jun 17, 2010
8.591
8.613
8.424
8.613
2,464
-0.01(-0.06%)
Jun 16, 2010
8.618
8.669
8.552
8.618
68,116,376
-0.02(-0.26%)
Jun 15, 2010
8.641
8.646
8.518
8.641
10,582
+0.11(+1.24%)
Jun 14, 2010
8.663
8.685
8.518
8.535
92,071,600
-0.07(-0.84%)
Jun 11, 2010
8.479
8.641
8.463
8.607
135,826,608
+0.31(+3.69%)
Jun 10, 2010
8.301
8.412
8.156
8.301
278,226
+0.22(+2.69%)
Jun 09, 2010
8.151
8.212
8.012
8.084
155,468,416
-0.01(-0.07%)
Jun 08, 2010
8.090
8.112
7.989
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.262
8.290
8.073
8.084
123,479,200
-0.13(-1.59%)
Jun 04, 2010
8.206
8.373
8.167
8.215
139,988,528
-0.27(-3.13%)
Jun 03, 2010
8.485
8.541
8.418
8.481
61,491,208
+0.02(+0.21%)
Jun 02, 2010
8.463
8.474
8.307
8.463
88,982,048
+0.12(+1.40%)
Jun 01, 2010
8.440
8.585
8.329
8.346
34,288
-0.13(-1.58%)
May 28, 2010
8.479
8.680
8.474
8.479
110,251,352
-0.08(-0.91%)
May 27, 2010
8.541
8.602
8.444
8.557
120,288,776
+0.14(+1.72%)
May 26, 2010
8.412
8.579
8.351
8.412
109,802
+0.03(+0.33%)
May 25, 2010
8.323
8.407
8.212
8.385
73,606
-0.09(-1.05%)
May 24, 2010
8.507
8.563
8.435
8.474
97,303,896
-0.10(-1.17%)
May 21, 2010
8.346
8.585
8.329
8.574
183,989,408
-0.04(-0.52%)
May 20, 2010
8.526
8.674
8.474
8.618
524,433
-0.19(-2.15%)
May 19, 2010
8.769
8.875
8.685
8.808
147,377,728
+0.00(+0.00%)
May 18, 2010
8.986
9.047
8.785
8.808
442,591
-0.22(-2.41%)
May 17, 2010
9.019
9.058
8.785
9.025
177,495,680
+0.01(+0.06%)
May 14, 2010
9.019
9.209
8.941
9.019
112,570,256
-0.20(-2.17%)
May 13, 2010
9.376
9.431
9.209
9.220
121,069,320
-0.22(-2.36%)
May 12, 2010
9.454
9.515
9.309
9.442
96,129,056
-0.03(-0.29%)
May 11, 2010
9.504
9.570
9.442
9.470
114,599
+0.01(+0.06%)
May 10, 2010
9.431
9.493
9.376
9.465
146,560,128
+0.30(+3.28%)
May 07, 2010
9.298
9.360
9.120
9.164
192,009,296
-0.34(-3.57%)
May 06, 2010
9.554
9.583
8.824
9.504
5,388
-0.02(-0.18%)
May 05, 2010
9.598
9.654
9.504
9.520
178,335,776
+0.01(+0.12%)
May 04, 2010
9.449
9.581
9.399
9.509
416,158
+0.19(+2.07%)
May 03, 2010
9.256
9.366
9.157
9.316
130,533,880
+0.10(+1.14%)
Apr 30, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
Mar 01, 2010
9.702
9.840
9.691
9.779
82,810,112
+0.11(+1.14%)
Feb 26, 2010
9.746
9.812
9.641
9.669
107,520,776
-0.08(-0.79%)
Feb 25, 2010
9.680
9.768
9.603
9.746
97,030,176
-0.07(-0.67%)
Feb 24, 2010
9.774
9.928
9.697
9.812
122,921,640
+0.08(+0.79%)
Feb 23, 2010
9.829
9.884
9.702
9.735
86,893,672
-0.15(-1.56%)
Feb 22, 2010
9.906
10.000
9.796
9.889
105,277,848
-0.02(-0.22%)
Feb 19, 2010
9.818
9.972
9.768
9.911
91,950,976
+0.22(+2.24%)
Feb 18, 2010
9.741
9.779
9.669
9.694
103,674,304
-0.04(-0.42%)
Feb 17, 2010
9.834
9.840
9.658
9.735
105,735,576
-0.03(-0.28%)
Feb 16, 2010
9.895
9.961
9.702
9.763
114,861,152
-0.04(-0.45%)
Feb 12, 2010
9.834
9.807
9.807
9.807
91,374,184
-0.04(-0.39%)
Feb 11, 2010
9.779
9.933
9.708
9.845
99,271,208
+0.07(+0.73%)
Feb 10, 2010
9.873
9.906
9.715
9.774
108,827,392
-0.08(-0.78%)
Feb 09, 2010
9.845
10.000
9.724
9.851
128,827,576
+0.04(+0.39%)
Feb 08, 2010
9.867
9.917
9.763
9.812
100,971,496
-0.08(-0.84%)
Feb 05, 2010
9.867
10.02
9.697
9.895
164,084,464
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.922
9.933
171,019,184
-0.33(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,911,504
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.24
10.50
123,886,456
+0.26(+2.50%)
Feb 01, 2010
10.26
10.36
10.21
10.24
72,137,168
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.18
102,685,872
+0.02(+0.16%)
Jan 28, 2010
10.41
10.42
10.16
10.17
93,332,600
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.18
10.37
100,056,264
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,885,672
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,277,624
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,061,528
-0.15(-1.46%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,403,056
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.84
10.88
145,191,776
-0.03(-0.30%)
Jan 19, 2010
10.66
10.95
10.64
10.92
143,521,712
+0.28(+2.62%)
Jan 15, 2010
10.60
10.64
10.64
10.64
140,389,760
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,604,920
+0.09(+0.88%)
Jan 13, 2010
10.30
10.53
10.30
10.48
109,043,272
+0.24(+2.34%)
Jan 12, 2010
10.26
10.36
10.17
10.24
75,621,200
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,450,756
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,716,080
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,241,528
-0.04(-0.38%)
Jan 06, 2010
10.18
10.27
10.10
10.15
75,863,072
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.12
10.18
79,468,360
-0.15(-1.43%)
Jan 04, 2010
9.972
10.34
9.952
10.33
95,433,768
+0.40(+4.07%)
Dec 31, 2009
10.04
9.928
9.928
9.928
47,045,100
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,504,188
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,033,572
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,634,568
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,700,216
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,234,860
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,765,732
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,714,176
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.961
9.988
114,066,520
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.857
9.944
81,161,768
-0.08(-0.82%)
Dec 16, 2009
10.03
10.12
9.993
10.03
73,475,264
+0.04(+0.44%)
Dec 15, 2009
9.966
10.08
9.911
9.982
63,443,536
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.928
10.04
93,866,568
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.966
9.988
56,591,384
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.961
9.999
66,495,828
+0.04(+0.44%)
Dec 09, 2009
9.841
9.966
9.753
9.955
134,165,032
+0.26(+2.70%)
Dec 08, 2009
9.851
9.862
9.622
9.693
146,543,456
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.846
9.857
139,341,072
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.06
10.09
91,703,856
-0.08(-0.81%)
Dec 03, 2009
10.28
10.30
10.15
10.17
75,171,048
-0.05(-0.53%)
Dec 02, 2009
10.34
10.36
10.09
10.23
87,315,496
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.917
10.29
130,263,584
+0.37(+3.74%)
Nov 30, 2009
9.993
10.07
9.916
9.917
108,580,264
-0.04(-0.44%)
Nov 27, 2009
9.868
10.05
9.824
9.961
41,830,048
-0.19(-1.83%)
Nov 25, 2009
10.06
10.16
9.961
10.15
77,204,160
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.911
9.993
107,224,264
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,867,840
+0.09(+0.93%)
Nov 20, 2009
9.906
10.09
9.890
10.02
111,721,832
+0.14(+1.38%)
Nov 19, 2009
9.862
9.917
9.726
9.884
75,527,392
-0.04(-0.44%)
Nov 18, 2009
9.786
9.955
9.720
9.928
89,429,720
+0.14(+1.39%)
Nov 17, 2009
9.742
9.797
9.677
9.791
62,409,624
+0.00(+0.00%)
Nov 16, 2009
9.633
9.824
9.622
9.791
75,364,248
+0.19(+1.99%)
Nov 13, 2009
9.606
9.699
9.557
9.600
67,526,880
-0.02(-0.17%)
Nov 12, 2009
9.606
9.748
9.540
9.617
72,692,544
+0.00(+0.00%)
Nov 11, 2009
9.644
9.726
9.557
9.617
64,922,048
+0.03(+0.34%)
Nov 10, 2009
9.453
9.683
9.404
9.584
93,399,464
+0.07(+0.75%)
Nov 09, 2009
9.333
9.513
9.295
9.513
84,601,328
+0.26(+2.77%)
Nov 06, 2009
9.284
9.289
9.180
9.257
66,154,492
+0.03(+0.36%)
Nov 05, 2009
9.338
9.415
9.180
9.224
101,945,800
-0.02(-0.18%)
Nov 04, 2009
9.240
9.393
9.207
9.240
95,979,896
+0.02(+0.24%)
Nov 03, 2009
9.224
9.251
9.126
9.218
96,561,544
-0.03(-0.35%)
Nov 02, 2009
9.306
9.388
9.186
9.251
112,176,104
-0.04(-0.47%)
Oct 30, 2009
9.529
9.546
9.267
9.295
119,931,976
-0.28(-2.96%)
Oct 29, 2009
9.409
9.584
9.338
9.579
104,786,104
+0.19(+1.98%)
Oct 28, 2009
9.393
9.513
9.355
9.393
109,800,280
-0.03(-0.29%)
Oct 27, 2009
9.431
9.513
9.382
9.420
108,426,440
+0.08(+0.82%)
Oct 26, 2009
9.502
9.589
9.306
9.344
118,109,696
-0.07(-0.75%)
Oct 23, 2009
9.426
9.448
9.366
9.415
112,012,784
-0.17(-1.77%)
Oct 22, 2009
9.486
9.606
9.442
9.584
105,105,768
+0.08(+0.86%)
Oct 21, 2009
9.824
9.841
9.502
9.502
178,795,168
-0.28(-2.90%)
Oct 20, 2009
9.851
9.988
9.682
9.786
165,191,424
-0.03(-0.28%)
Oct 19, 2009
9.633
9.901
9.595
9.813
171,037,264
+0.11(+1.18%)
Oct 16, 2009
9.622
9.764
9.584
9.699
123,679,872
+0.06(+0.62%)
Oct 15, 2009
9.480
9.682
9.437
9.639
227,222,272
+0.16(+1.67%)
Oct 14, 2009
9.207
9.606
9.087
9.480
249,464,736
+0.32(+3.52%)
Oct 13, 2009
9.218
9.273
9.126
9.158
118,314,504
-0.17(-1.87%)
Oct 12, 2009
9.225
9.349
9.180
9.333
109,004,192
+0.10(+1.06%)
Oct 09, 2009
9.109
9.292
9.066
9.235
88,094,064
+0.12(+1.32%)
Oct 08, 2009
9.235
9.246
9.082
9.115
81,916,544
+0.01(+0.06%)
Oct 07, 2009
9.136
9.191
9.082
9.109
76,946,400
-0.05(-0.54%)
Oct 06, 2009
9.060
9.265
9.005
9.158
101,083,176
+0.21(+2.32%)
Oct 05, 2009
8.825
9.005
8.771
8.951
75,722,352
+0.14(+1.55%)
Oct 02, 2009
8.929
9.016
8.776
8.814
92,347,600
-0.07(-0.80%)
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.