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
)
27.54
+0.36 (+1.31%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 2, 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 (%)
Oct 30, 2009
9.674
9.691
9.408
9.436
118,137,960
-0.29(-2.96%)
Oct 29, 2009
9.552
9.730
9.480
9.724
103,218,648
+0.19(+1.98%)
Oct 28, 2009
9.536
9.658
9.497
9.536
108,157,816
-0.03(-0.29%)
Oct 27, 2009
9.574
9.658
9.525
9.563
106,804,528
+0.08(+0.82%)
Oct 26, 2009
9.646
9.735
9.447
9.486
116,342,936
-0.07(-0.75%)
Oct 23, 2009
9.569
9.591
9.508
9.558
110,337,224
-0.17(-1.77%)
Oct 22, 2009
9.630
9.752
9.585
9.730
103,533,528
+0.08(+0.86%)
Oct 21, 2009
9.973
9.990
9.646
9.646
176,120,640
-0.29(-2.90%)
Oct 20, 2009
10.00
10.14
9.829
9.935
162,720,384
-0.03(-0.28%)
Oct 19, 2009
9.779
10.05
9.741
9.962
168,478,784
+0.12(+1.18%)
Oct 16, 2009
9.768
9.912
9.730
9.846
121,829,792
+0.06(+0.62%)
Oct 15, 2009
9.624
9.829
9.580
9.785
223,823,344
+0.16(+1.67%)
Oct 14, 2009
9.347
9.752
9.225
9.624
245,733,088
+0.33(+3.52%)
Oct 13, 2009
9.358
9.414
9.264
9.297
116,544,680
-0.18(-1.87%)
Oct 12, 2009
9.365
9.491
9.320
9.475
107,373,640
+0.10(+1.06%)
Oct 09, 2009
9.248
9.433
9.203
9.375
86,776,296
+0.12(+1.32%)
Oct 08, 2009
9.375
9.386
9.220
9.253
80,691,184
+0.01(+0.06%)
Oct 07, 2009
9.275
9.331
9.220
9.248
75,795,392
-0.05(-0.54%)
Oct 06, 2009
9.198
9.405
9.142
9.297
99,571,112
+0.21(+2.32%)
Oct 05, 2009
8.959
9.142
8.904
9.087
74,589,648
+0.14(+1.55%)
Oct 02, 2009
9.065
9.153
8.910
8.948
90,966,208
-0.07(-0.80%)
Oct 01, 2009
9.142
9.159
9.020
9.020
98,340,552
-0.15(-1.63%)
Sep 30, 2009
9.353
9.358
9.109
9.170
112,418,400
-0.12(-1.31%)
Sep 29, 2009
9.181
9.386
9.115
9.292
119,482,848
+0.03(+0.30%)
Sep 28, 2009
9.109
9.275
9.092
9.264
53,048,424
+0.18(+1.95%)
Sep 25, 2009
9.103
9.214
9.076
9.087
65,588,052
-0.02(-0.24%)
Sep 24, 2009
9.109
9.148
9.026
9.109
93,435,592
+0.01(+0.06%)
Sep 23, 2009
9.342
9.353
9.092
9.103
86,872,888
-0.21(-2.20%)
Sep 22, 2009
9.336
9.380
9.198
9.308
108,207,176
+0.09(+0.96%)
Sep 21, 2009
9.164
9.259
9.126
9.220
64,867,276
+0.07(+0.79%)
Sep 18, 2009
9.126
9.308
9.070
9.148
121,064,488
+0.02(+0.24%)
Sep 17, 2009
9.065
9.203
9.009
9.126
76,170,280
+0.15(+1.65%)
Sep 16, 2009
9.065
9.109
8.954
8.978
82,537,544
-0.00(-0.05%)
Sep 15, 2009
9.081
9.081
8.926
8.982
72,503,624
-0.08(-0.92%)
Sep 14, 2009
8.982
9.109
8.921
9.065
61,866,180
+0.06(+0.68%)
Sep 11, 2009
9.087
9.126
8.998
9.004
55,964,656
-0.05(-0.55%)
Sep 10, 2009
8.987
9.087
8.987
9.054
83,010,416
+0.09(+1.05%)
Sep 09, 2009
9.009
9.026
8.915
8.959
72,600,176
-0.02(-0.25%)
Sep 08, 2009
9.081
9.087
8.926
8.982
68,269,560
-0.10(-1.10%)
Sep 04, 2009
8.865
9.092
8.860
9.081
53,371,636
+0.17(+1.93%)
Sep 03, 2009
8.893
8.987
8.838
8.910
64,077,420
-0.17(-1.89%)
Sep 02, 2009
9.059
9.142
8.937
9.081
72,114,368
+0.02(+0.18%)
Sep 01, 2009
9.164
9.264
9.004
9.065
71,207,112
-0.19(-2.04%)
Aug 31, 2009
9.214
9.325
9.148
9.253
64,154,652
-0.06(-0.65%)
Aug 28, 2009
9.347
9.358
9.220
9.314
60,484,324
-0.03(-0.30%)
Aug 27, 2009
9.231
9.380
9.198
9.342
54,475,864
+0.05(+0.54%)
Aug 26, 2009
9.303
9.353
9.220
9.292
65,925,052
-0.02(-0.18%)
Aug 25, 2009
9.303
9.408
9.242
9.308
73,379,880
+0.04(+0.42%)
Aug 24, 2009
9.270
9.303
9.203
9.270
56,258,560
+0.05(+0.54%)
Aug 21, 2009
9.137
9.264
9.015
9.220
116,973,480
+0.23(+2.53%)
Aug 20, 2009
9.115
9.115
8.976
8.993
77,828,984
-0.08(-0.86%)
Aug 19, 2009
8.838
9.115
8.810
9.070
83,785,824
+0.22(+2.44%)
Aug 18, 2009
8.799
8.887
8.752
8.854
66,248,576
+0.14(+1.59%)
Aug 17, 2009
8.627
8.854
8.616
8.716
81,302,936
-0.02(-0.25%)
Aug 14, 2009
8.793
8.793
8.610
8.738
60,952,184
-0.02(-0.19%)
Aug 13, 2009
8.799
8.810
8.666
8.754
67,573,144
-0.03(-0.38%)
Aug 12, 2009
8.782
8.865
8.727
8.788
63,958,780
+0.02(+0.19%)
Aug 11, 2009
8.754
8.838
8.727
8.771
50,501,876
-0.04(-0.50%)
Aug 10, 2009
8.782
8.854
8.760
8.815
50,724,652
-0.03(-0.31%)
Aug 07, 2009
8.815
8.959
8.799
8.843
71,836,048
+0.09(+1.08%)
Aug 06, 2009
8.799
8.815
8.699
8.749
68,760,928
-0.04(-0.50%)
Aug 05, 2009
8.854
8.865
8.671
8.793
105,962,352
-0.11(-1.24%)
Aug 04, 2009
8.838
8.965
8.815
8.904
88,418,808
+0.03(+0.31%)
Aug 03, 2009
8.932
8.948
8.754
8.876
91,148,176
+0.05(+0.56%)
Jul 31, 2009
8.926
8.965
8.810
8.826
77,518,176
-0.01(-0.06%)
Jul 30, 2009
8.843
9.009
8.804
8.832
87,490,376
+0.11(+1.21%)
Jul 29, 2009
8.865
8.910
8.666
8.727
109,918,472
-0.16(-1.75%)
Jul 28, 2009
9.137
9.231
8.843
8.882
136,025,696
-0.31(-3.38%)
Jul 27, 2009
9.159
9.225
9.081
9.192
85,624,328
+0.06(+0.67%)
Jul 24, 2009
8.893
9.142
8.882
9.131
92,035,560
+0.18(+2.04%)
Jul 23, 2009
8.893
9.087
8.815
8.948
105,922,768
+0.16(+1.76%)
Jul 22, 2009
8.682
9.126
8.644
8.793
150,908,384
+0.09(+1.08%)
Jul 21, 2009
8.544
8.743
8.511
8.699
99,991,984
+0.24(+2.88%)
Jul 20, 2009
8.328
8.472
8.173
8.455
99,643,056
+0.17(+2.01%)
Jul 17, 2009
8.355
8.378
8.234
8.289
96,078,808
-0.06(-0.73%)
Jul 16, 2009
8.295
8.367
8.245
8.350
67,054,540
+0.03(+0.33%)
Jul 15, 2009
8.295
8.339
8.139
8.322
78,602,752
+0.07(+0.81%)
Jul 14, 2009
8.123
8.278
8.101
8.256
67,365,088
+0.08(+0.95%)
Jul 13, 2009
7.951
8.184
7.934
8.178
95,717,312
+0.31(+3.94%)
Jul 10, 2009
7.884
7.918
7.818
7.868
70,272,752
-0.05(-0.63%)
Jul 09, 2009
8.101
8.134
7.879
7.918
110,751,712
-0.18(-2.19%)
Jul 08, 2009
8.167
8.200
8.034
8.095
91,368,552
+0.01(+0.14%)
Jul 07, 2009
8.062
8.222
8.006
8.084
109,945,816
+0.01(+0.14%)
Jul 06, 2009
7.979
8.095
7.907
8.073
99,140,952
+0.05(+0.62%)
Jul 02, 2009
8.184
8.200
8.001
8.023
74,530,520
-0.23(-2.82%)
Jul 01, 2009
8.295
8.334
8.162
8.256
84,484,720
-0.06(-0.67%)
Jun 30, 2009
8.461
8.466
8.184
8.311
94,142,808
-0.14(-1.70%)
Jun 29, 2009
8.450
8.516
8.295
8.455
57,760,036
+0.04(+0.46%)
Jun 26, 2009
8.439
8.516
8.300
8.416
78,177,728
-0.08(-0.91%)
Jun 25, 2009
8.295
8.511
8.256
8.494
92,909,192
+0.34(+4.14%)
Jun 24, 2009
8.206
8.289
8.101
8.156
68,999,632
-0.01(-0.07%)
Jun 23, 2009
8.128
8.206
8.089
8.162
87,223,320
-0.03(-0.41%)
Jun 22, 2009
8.250
8.339
8.134
8.195
105,528,936
-0.12(-1.40%)
Jun 19, 2009
8.394
8.488
8.295
8.311
152,676,912
+0.04(+0.54%)
Jun 18, 2009
8.112
8.411
8.078
8.267
120,744,264
+0.19(+2.33%)
Jun 17, 2009
7.884
8.145
7.873
8.078
99,266,904
+0.23(+2.97%)
Jun 16, 2009
7.873
8.012
7.819
7.846
82,446,520
+0.02(+0.21%)
Jun 15, 2009
8.145
8.145
7.768
7.829
106,437,120
-0.35(-4.27%)
Jun 12, 2009
8.073
8.348
8.040
8.178
133,973,600
+0.07(+0.89%)
Jun 11, 2009
7.807
8.211
7.785
8.106
127,127,904
+0.32(+4.13%)
Jun 10, 2009
7.829
7.934
7.724
7.785
85,220,800
-0.04(-0.57%)
Jun 09, 2009
7.962
7.995
7.812
7.829
76,715,032
-0.10(-1.26%)
Jun 08, 2009
7.918
8.006
7.824
7.929
86,527,960
-0.11(-1.38%)
Jun 05, 2009
8.195
8.217
7.945
8.040
88,752,424
-0.07(-0.89%)
Jun 04, 2009
8.278
8.278
8.089
8.112
73,047,680
-0.14(-1.68%)
Jun 03, 2009
8.228
8.267
8.117
8.250
93,889,056
-0.05(-0.60%)
Jun 02, 2009
8.300
8.367
8.211
8.300
90,504,504
+0.12(+1.49%)
Jun 01, 2009
8.511
8.560
8.145
8.178
127,227,440
-0.24(-2.83%)
May 29, 2009
8.200
8.422
8.117
8.416
124,507,264
+0.28(+3.40%)
May 28, 2009
8.178
8.234
8.073
8.139
76,933,456
+0.02(+0.20%)
May 27, 2009
8.311
8.339
8.084
8.123
63,875,700
-0.20(-2.40%)
May 26, 2009
8.256
8.411
8.162
8.322
89,872,552
+0.03(+0.40%)
May 22, 2009
8.222
8.361
8.128
8.289
60,945,944
+0.07(+0.88%)
May 21, 2009
8.328
8.416
8.134
8.217
89,014,576
-0.16(-1.85%)
May 20, 2009
8.394
8.483
8.322
8.372
65,008,768
+0.01(+0.07%)
May 19, 2009
8.416
8.472
8.322
8.367
61,599,272
-0.05(-0.59%)
May 18, 2009
8.322
8.439
8.300
8.416
72,489,280
+0.10(+1.20%)
May 15, 2009
8.411
8.472
8.250
8.317
91,623,128
-0.18(-2.15%)
May 14, 2009
8.455
8.588
8.416
8.500
88,110,864
+0.04(+0.46%)
May 13, 2009
8.361
8.644
8.300
8.461
177,338,848
+0.19(+2.28%)
May 12, 2009
7.890
8.427
7.868
8.272
210,590,608
+0.43(+5.51%)
May 11, 2009
7.812
7.990
7.812
7.840
95,636,000
-0.14(-1.74%)
May 08, 2009
7.940
8.040
7.896
7.979
102,074,072
+0.17(+2.15%)
May 07, 2009
7.768
7.995
7.674
7.811
135,240,288
+0.10(+1.35%)
May 06, 2009
7.851
7.896
7.624
7.707
109,462,800
-0.21(-2.59%)
May 05, 2009
7.752
7.957
7.718
7.912
116,011,360
+0.17(+2.15%)
May 04, 2009
7.591
7.752
7.546
7.746
112,314,200
+0.22(+2.95%)
May 01, 2009
7.419
7.524
7.341
7.524
101,759,664
+0.12(+1.65%)
Apr 30, 2009
7.524
7.602
7.358
7.402
116,609,472
-0.04(-0.52%)
Apr 29, 2009
7.397
7.535
7.286
7.441
141,097,744
+0.03(+0.37%)
Apr 28, 2009
7.558
7.563
7.281
7.414
122,480,592
-0.06(-0.82%)
Apr 27, 2009
7.402
7.513
7.319
7.474
102,705,064
+0.18(+2.43%)
Apr 24, 2009
7.375
7.414
7.197
7.297
118,432,968
-0.06(-0.83%)
Apr 23, 2009
7.264
7.375
7.064
7.358
155,433,216
+0.13(+1.84%)
Apr 22, 2009
7.441
7.447
7.225
7.225
130,318,744
-0.27(-3.55%)
Apr 21, 2009
7.530
7.558
7.258
7.491
119,637,824
-0.04(-0.52%)
Apr 20, 2009
7.740
7.768
7.513
7.530
94,432,928
-0.32(-4.03%)
Apr 17, 2009
7.763
7.907
7.702
7.846
131,277,840
+0.14(+1.87%)
Apr 16, 2009
7.718
7.752
7.513
7.702
94,142,960
+0.02(+0.29%)
Apr 15, 2009
7.391
7.724
7.380
7.679
106,413,280
+0.29(+3.90%)
Apr 14, 2009
7.491
7.502
7.319
7.391
104,717,304
-0.08(-1.04%)
Apr 13, 2009
7.497
7.602
7.436
7.469
75,435,952
-0.04(-0.52%)
Apr 09, 2009
7.546
7.602
7.397
7.508
99,317,152
+0.04(+0.52%)
Apr 08, 2009
7.502
7.596
7.402
7.469
75,734,384
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.458
7.486
90,373,456
-0.11(-1.46%)
Apr 06, 2009
7.513
7.860
7.502
7.596
107,522,928
+0.09(+1.18%)
Apr 03, 2009
7.530
7.630
7.452
7.508
95,514,296
-0.22(-2.87%)
Apr 02, 2009
7.790
7.812
7.602
7.729
109,070,752
-0.02(-0.29%)
Apr 01, 2009
7.530
7.779
7.441
7.752
116,053,104
+0.21(+2.72%)
Mar 31, 2009
7.646
7.685
7.513
7.546
103,396,464
-0.04(-0.58%)
Mar 30, 2009
7.691
7.779
7.508
7.591
107,876,600
-0.38(-4.73%)
Mar 26, 2009
7.912
8.102
7.868
7.968
99,934,248
+0.07(+0.84%)
Mar 25, 2009
7.746
8.089
7.696
7.901
124,449,144
+0.19(+2.44%)
Mar 24, 2009
7.707
7.846
7.668
7.713
77,090,528
-0.06(-0.71%)
Mar 23, 2009
7.630
7.801
7.574
7.768
119,118,672
+0.22(+2.86%)
Mar 20, 2009
7.591
7.729
7.480
7.552
129,160,984
+0.03(+0.41%)
Mar 19, 2009
7.901
7.901
7.430
7.522
122,012,712
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.602
7.896
100,307,008
-0.01(-0.07%)
Mar 17, 2009
7.818
7.918
7.691
7.901
97,458,688
+0.06(+0.78%)
Mar 16, 2009
8.106
8.306
7.829
7.840
153,368,896
-0.22(-2.68%)
Mar 13, 2009
7.735
8.156
7.668
8.056
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.835
7.170
7.768
202,682,256
+0.68(+9.62%)
Mar 11, 2009
7.258
7.308
7.053
7.087
143,928,336
-0.16(-2.22%)
Mar 10, 2009
7.037
7.275
6.976
7.247
173,162,352
+0.25(+3.56%)
Mar 09, 2009
6.859
7.159
6.859
6.998
127,180,560
-0.06(-0.79%)
Mar 06, 2009
7.015
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.854
7.064
6.787
7.020
183,644,320
+0.09(+1.36%)
Mar 04, 2009
6.710
7.037
6.610
6.926
163,355,936
+0.44(+6.72%)
Mar 02, 2009
6.693
6.743
6.477
6.490
191,262,736
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.804
6.821
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.408
7.037
7.042
133,753,128
-0.20(-2.75%)
Feb 25, 2009
7.441
7.441
7.148
7.242
134,774,528
-0.29(-3.83%)
Feb 24, 2009
7.408
7.569
7.275
7.530
118,335,688
+0.18(+2.41%)
Feb 23, 2009
7.591
7.619
7.341
7.353
121,829,456
-0.24(-3.21%)
Feb 20, 2009
7.663
7.774
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.923
7.995
7.746
7.774
74,622,664
-0.07(-0.92%)
Feb 18, 2009
7.818
7.979
7.790
7.846
87,349,232
-0.05(-0.63%)
Feb 17, 2009
7.912
7.990
7.785
7.896
114,406,640
-0.18(-2.26%)
Feb 13, 2009
8.045
8.278
8.034
8.078
104,791,464
-0.04(-0.48%)
Feb 12, 2009
7.923
8.134
7.812
8.117
117,673,008
+0.15(+1.88%)
Feb 11, 2009
7.857
7.979
7.824
7.968
91,020,648
+0.17(+2.20%)
Feb 10, 2009
7.613
8.150
7.613
7.796
137,102,640
-0.35(-4.35%)
Feb 09, 2009
8.378
8.378
8.095
8.150
86,289,032
-0.07(-0.88%)
Feb 06, 2009
8.056
8.320
8.006
8.222
115,189,024
+0.19(+2.34%)
Feb 05, 2009
8.053
8.178
7.940
8.034
139,204,560
-0.04(-0.48%)
Feb 04, 2009
8.333
8.405
8.051
8.073
118,468,856
-0.35(-4.14%)
Feb 03, 2009
7.979
8.522
7.979
8.422
117,023,232
+0.17(+2.08%)
Feb 02, 2009
8.106
8.400
8.045
8.250
124,876,392
+0.17(+2.13%)
Jan 30, 2009
8.361
8.378
8.034
8.078
0
-0.30(-3.57%)
Jan 29, 2009
8.472
8.577
8.322
8.378
122,118,304
-0.18(-2.07%)
Jan 28, 2009
8.838
8.865
8.317
8.555
196,404,128
-0.21(-2.40%)
Jan 27, 2009
8.649
8.876
8.616
8.765
201,455,520
+0.09(+1.09%)
Jan 26, 2009
9.126
9.159
8.472
8.671
379,835,296
-1.00(-10.32%)
Jan 23, 2009
9.286
9.707
9.170
9.669
195,875,776
+0.13(+1.39%)
Jan 22, 2009
9.569
9.608
9.430
9.536
84,326,136
-0.15(-1.54%)
Jan 21, 2009
9.588
9.707
9.364
9.685
79,015,440
+0.16(+1.63%)
Jan 20, 2009
9.552
9.879
9.486
9.530
95,266,680
-0.17(-1.71%)
Jan 16, 2009
9.846
9.846
9.513
9.696
0
+0.06(+0.63%)
Jan 15, 2009
9.541
9.635
9.153
9.635
145,729,664
+0.08(+0.87%)
Jan 14, 2009
9.580
9.663
9.419
9.552
82,248,200
-0.19(-1.99%)
Jan 13, 2009
9.641
9.757
9.574
9.746
78,258,552
+0.13(+1.32%)
Jan 12, 2009
9.791
9.802
9.541
9.619
61,111,836
-0.04(-0.46%)
Jan 09, 2009
9.818
9.874
9.613
9.663
65,124,252
-0.12(-1.19%)
Jan 08, 2009
9.641
9.802
9.602
9.779
60,038,404
+0.09(+0.91%)
Jan 07, 2009
9.796
9.874
9.641
9.691
70,868,336
-0.17(-1.74%)
Jan 06, 2009
10.15
10.22
9.813
9.863
92,443,944
-0.20(-1.98%)
Jan 05, 2009
10.20
10.24
9.907
10.06
76,095,192
-0.06(-0.60%)
Jan 02, 2009
9.907
10.14
9.807
10.12
51,886,472
+0.31(+3.16%)
Jan 01, 2009
9.779
9.957
9.735
9.813
0
+0.00(+0.00%)
Dec 31, 2008
9.779
9.957
9.735
9.813
58,627,200
-0.02(-0.23%)
Dec 30, 2008
9.646
9.868
9.602
9.835
68,495,144
+0.25(+2.66%)
Dec 29, 2008
9.486
9.585
9.425
9.580
57,374,544
+0.11(+1.11%)
Dec 26, 2008
9.458
9.513
9.403
9.475
26,885,804
+0.05(+0.53%)
Dec 24, 2008
9.475
9.497
9.380
9.425
25,764,958
-0.01(-0.12%)
Dec 23, 2008
9.608
9.641
9.419
9.436
58,275,428
-0.08(-0.87%)
Dec 22, 2008
9.630
9.702
9.364
9.519
85,593,928
-0.07(-0.69%)
Dec 19, 2008
9.613
9.713
9.508
9.585
104,753,448
+0.10(+1.05%)
Dec 18, 2008
9.608
9.735
9.386
9.486
95,249,568
-0.07(-0.75%)
Dec 17, 2008
9.547
9.735
9.419
9.558
84,625,728
-0.06(-0.63%)
Dec 16, 2008
9.281
9.735
9.275
9.619
119,957,512
+0.40(+4.39%)
Dec 15, 2008
9.369
9.486
9.142
9.214
90,601,576
-0.16(-1.71%)
Dec 12, 2008
9.159
9.408
9.020
9.375
79,176,520
+0.20(+2.17%)
Dec 11, 2008
9.092
9.408
8.970
9.175
117,869,968
-0.01(-0.06%)
Dec 10, 2008
9.225
9.308
9.070
9.181
61,219,308
+0.06(+0.61%)
Dec 09, 2008
9.164
9.408
9.087
9.126
78,616,552
-0.25(-2.72%)
Dec 08, 2008
9.347
9.558
9.264
9.380
90,750,512
+0.21(+2.30%)
Dec 05, 2008
8.893
9.408
8.765
9.170
108,386,592
+0.16(+1.72%)
Dec 04, 2008
9.065
9.336
8.943
9.015
87,752,712
-0.19(-2.11%)
Dec 03, 2008
8.937
9.281
8.765
9.209
124,460,352
+0.33(+3.75%)
Dec 02, 2008
8.688
8.915
8.560
8.876
78,465,952
+0.41(+4.84%)
Dec 01, 2008
8.965
9.059
8.422
8.466
83,015,816
-0.64(-7.00%)
Nov 28, 2008
8.876
9.120
8.749
9.103
38,113,092
+0.20(+2.24%)
Nov 26, 2008
8.660
8.921
8.588
8.904
80,236,120
+0.07(+0.82%)
Nov 25, 2008
9.054
9.159
8.644
8.832
98,204,192
-0.06(-0.62%)
Nov 24, 2008
8.843
9.137
8.555
8.887
133,421,040
+0.21(+2.36%)
Nov 21, 2008
8.306
8.771
8.040
8.682
169,604,432
+0.68(+8.44%)
Nov 20, 2008
8.583
8.882
7.901
8.006
164,346,400
-0.62(-7.13%)
Nov 19, 2008
8.948
9.142
8.594
8.621
99,504,096
-0.40(-4.48%)
Nov 18, 2008
8.838
9.081
8.649
9.026
106,542,760
+0.21(+2.32%)
Nov 17, 2008
8.921
9.098
8.788
8.821
77,118,432
-0.20(-2.21%)
Nov 14, 2008
9.115
9.469
8.987
9.020
0
-0.25(-2.69%)
Nov 13, 2008
8.799
9.281
8.477
9.270
112,993,216
+0.50(+5.69%)
Nov 12, 2008
9.120
9.175
8.760
8.771
100,968,192
-0.52(-5.61%)
Nov 11, 2008
9.115
9.303
8.926
9.292
67,833,104
+0.09(+1.02%)
Nov 10, 2008
9.530
9.585
9.059
9.198
62,597,064
-0.14(-1.54%)
Nov 07, 2008
9.137
9.419
9.087
9.342
71,393,024
+0.27(+2.99%)
Nov 06, 2008
9.408
9.441
8.987
9.070
102,987,168
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.375
9.419
109,326,400
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.929
10.20
84,495,896
+0.36(+3.66%)
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.