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
Ford Motor
(NY:
F
)
12.50
+0.07 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2008
1.302
1.308
1.251
1.302
69,935,584
+0.00(+0.00%)
Dec 30, 2008
1.331
1.331
1.251
1.302
68,977,224
+0.04(+3.15%)
Dec 29, 2008
1.371
1.393
1.206
1.262
82,656,096
-0.04(-3.06%)
Dec 26, 2008
1.268
1.336
1.257
1.302
71,753,072
+0.10(+8.53%)
Dec 24, 2008
1.257
1.280
1.177
1.200
65,382,976
-0.05(-3.65%)
Dec 23, 2008
1.410
1.427
1.211
1.245
182,413,696
-0.23(-15.44%)
Dec 22, 2008
1.649
1.649
1.450
1.473
118,875,440
-0.20(-12.20%)
Dec 19, 2008
1.820
1.848
1.564
1.678
253,056,640
+0.06(+3.87%)
Dec 18, 2008
1.786
1.786
1.530
1.615
191,263,136
-0.17(-9.55%)
Dec 17, 2008
1.780
1.803
1.752
1.786
91,803,784
+0.01(+0.32%)
Dec 16, 2008
1.848
1.848
1.763
1.780
105,468,720
-0.03(-1.57%)
Dec 15, 2008
1.808
1.848
1.746
1.808
122,429,544
+0.08(+4.60%)
Dec 12, 2008
1.245
1.825
1.206
1.729
371,377,472
+0.08(+4.83%)
Dec 11, 2008
1.774
1.786
1.604
1.649
163,075,168
-0.20(-10.77%)
Dec 10, 2008
1.922
1.945
1.712
1.848
248,215,360
+0.01(+0.62%)
Dec 09, 2008
1.865
1.888
1.717
1.837
241,472,624
-0.09(-4.44%)
Dec 08, 2008
1.820
2.013
1.598
1.922
471,245,312
+0.38(+24.26%)
Dec 05, 2008
1.535
1.638
1.490
1.547
174,339,440
+0.03(+2.26%)
Dec 04, 2008
1.604
1.683
1.427
1.513
247,828,576
-0.11(-6.67%)
Dec 03, 2008
1.626
1.689
1.524
1.621
267,979,184
+0.09(+5.56%)
Dec 02, 2008
1.535
1.649
1.467
1.535
348,766,144
+0.09(+5.88%)
Dec 01, 2008
1.706
1.712
1.149
1.450
513,133,920
-0.08(-5.20%)
Nov 28, 2008
1.405
1.558
1.319
1.530
210,862,848
+0.31(+25.12%)
Nov 26, 2008
0.9781
1.268
0.9611
1.223
304,317,440
+0.28(+29.52%)
Nov 25, 2008
0.9611
0.9781
0.8985
0.9440
140,528,048
+0.06(+6.41%)
Nov 24, 2008
1.012
1.052
0.7961
0.8871
230,506,352
+0.07(+9.09%)
Nov 21, 2008
0.8360
0.8814
0.7108
0.8132
232,238,272
+0.02(+2.88%)
Nov 20, 2008
0.7450
1.063
0.5744
0.7905
349,432,224
+0.07(+10.32%)
Nov 19, 2008
0.9383
0.9724
0.6881
0.7165
224,526,544
-0.24(-25.00%)
Nov 18, 2008
1.001
1.007
0.8871
0.9554
90,814,976
-0.02(-2.33%)
Nov 17, 2008
1.058
1.069
0.9781
0.9781
69,127,176
-0.05(-4.44%)
Nov 14, 2008
1.058
1.075
1.018
1.024
62,808,124
-0.06(-5.26%)
Nov 13, 2008
1.080
1.098
0.9895
1.080
82,808,064
+0.03(+3.26%)
Nov 12, 2008
1.132
1.137
1.041
1.046
87,861,448
+0.02(+2.22%)
Nov 11, 2008
1.103
1.137
0.9781
1.024
127,397,440
-0.07(-6.74%)
Nov 10, 2008
1.183
1.206
1.080
1.098
101,905,360
-0.05(-4.46%)
Nov 07, 2008
1.154
1.194
1.046
1.149
165,184,336
+0.02(+2.02%)
Nov 06, 2008
1.200
1.206
1.063
1.126
159,772,192
-0.06(-5.26%)
Nov 05, 2008
1.268
1.268
1.171
1.189
90,667,608
-0.04(-3.24%)
Nov 04, 2008
1.262
1.268
1.211
1.228
111,217,328
+0.02(+1.41%)
Nov 03, 2008
1.280
1.280
1.200
1.211
82,521,200
-0.03(-2.74%)
Oct 31, 2008
1.257
1.308
1.234
1.245
113,744,736
-0.05(-3.95%)
Oct 30, 2008
1.291
1.297
1.200
1.297
114,758,456
+0.07(+5.56%)
Oct 29, 2008
1.245
1.297
1.194
1.228
136,296,384
+0.01(+0.47%)
Oct 28, 2008
1.251
1.274
1.183
1.223
103,029,232
+0.07(+5.91%)
Oct 27, 2008
1.166
1.189
1.103
1.154
62,797,272
+0.01(+0.99%)
Oct 24, 2008
1.046
1.183
1.024
1.143
115,387,912
+0.01(+0.50%)
Oct 23, 2008
1.228
1.228
1.092
1.137
126,174,104
-0.06(-4.76%)
Oct 22, 2008
1.245
1.257
1.177
1.194
76,882,312
-0.04(-3.23%)
Oct 21, 2008
1.262
1.314
1.211
1.234
90,333,880
-0.09(-6.87%)
Oct 20, 2008
1.450
1.484
1.319
1.325
79,120,360
-0.06(-4.11%)
Oct 17, 2008
1.280
1.444
1.228
1.382
115,453,600
+0.09(+7.05%)
Oct 16, 2008
1.410
1.410
1.166
1.291
121,824,632
-0.02(-1.30%)
Oct 15, 2008
1.433
1.450
1.302
1.308
95,031,872
-0.09(-6.12%)
Oct 14, 2008
1.689
1.689
1.365
1.393
145,547,120
+0.03(+2.51%)
Oct 13, 2008
1.695
1.695
1.314
1.359
214,404,080
+0.23(+20.10%)
Oct 10, 2008
1.177
1.450
1.069
1.132
346,363,968
-0.05(-4.33%)
Oct 09, 2008
1.638
1.706
1.154
1.183
229,013,584
-0.33(-21.80%)
Oct 08, 2008
1.683
3.111
1.194
1.513
224,889,216
-0.15(-8.90%)
Oct 07, 2008
2.155
2.218
1.661
1.661
126,148,672
-0.44(-20.87%)
Oct 06, 2008
2.269
2.286
1.888
2.098
113,997,920
-0.20(-8.89%)
Oct 03, 2008
2.542
2.542
2.303
2.303
75,792,288
-0.17(-6.90%)
Oct 02, 2008
2.565
2.622
2.474
2.474
50,403,156
-0.11(-4.40%)
Oct 01, 2008
2.701
2.815
2.553
2.587
66,933,664
-0.37(-12.50%)
Sep 30, 2008
2.587
2.957
2.502
2.957
75,568,104
+0.59(+24.70%)
Sep 29, 2008
2.730
2.787
2.371
2.371
60,386,448
-0.36(-13.31%)
Sep 26, 2008
2.758
2.843
2.684
2.735
0
-0.10(-3.41%)
Sep 25, 2008
2.872
2.957
2.798
2.832
48,253,200
-0.03(-0.99%)
Sep 24, 2008
2.821
2.860
2.735
2.860
49,329,828
+0.10(+3.50%)
Sep 23, 2008
2.872
2.872
2.735
2.764
37,606,368
-0.05(-1.82%)
Sep 22, 2008
3.037
3.037
2.764
2.815
90,248,208
-0.19(-6.43%)
Sep 19, 2008
3.219
3.241
2.929
3.008
0
+0.01(+0.19%)
Sep 18, 2008
2.838
3.042
2.707
3.003
194,126,688
+0.19(+6.88%)
Sep 17, 2008
2.843
2.866
2.616
2.809
216,145,904
-0.07(-2.56%)
Sep 16, 2008
2.616
2.946
2.587
2.883
173,727,792
+0.19(+6.96%)
Sep 15, 2008
2.622
2.883
2.559
2.696
182,348,928
-0.10(-3.46%)
Sep 12, 2008
2.684
2.838
2.616
2.792
228,692,752
+0.13(+4.91%)
Sep 11, 2008
2.491
2.701
2.479
2.661
150,451,152
+0.12(+4.70%)
Sep 10, 2008
2.525
2.559
2.491
2.542
69,163,536
+0.04(+1.59%)
Sep 09, 2008
2.605
2.656
2.496
2.502
90,857,704
-0.09(-3.30%)
Sep 08, 2008
2.622
2.667
2.457
2.587
127,099,232
+0.08(+3.17%)
Sep 05, 2008
2.485
2.514
2.423
2.508
0
+0.01(+0.46%)
Sep 04, 2008
2.582
2.644
2.496
2.496
154,097,520
-0.10(-3.94%)
Sep 03, 2008
2.587
2.667
2.553
2.599
147,378,896
+0.03(+1.33%)
Sep 02, 2008
2.656
2.735
2.531
2.565
93,974,440
+0.03(+1.12%)
Aug 29, 2008
2.491
2.610
2.474
2.536
0
+0.02(+0.68%)
Aug 28, 2008
2.445
2.525
2.417
2.519
92,538,976
+0.10(+3.99%)
Aug 27, 2008
2.474
2.514
2.411
2.423
126,245,272
-0.05(-2.07%)
Aug 26, 2008
2.502
2.519
2.428
2.474
86,648,952
-0.03(-1.36%)
Aug 25, 2008
2.536
2.570
2.417
2.508
123,486,768
-0.03(-1.34%)
Aug 22, 2008
2.576
2.616
2.474
2.542
98,080,704
+0.03(+1.13%)
Aug 21, 2008
2.582
2.605
2.502
2.514
106,402,568
-0.11(-4.12%)
Aug 20, 2008
2.730
2.747
2.570
2.622
86,565,024
-0.06(-2.33%)
Aug 19, 2008
2.787
2.787
2.673
2.684
69,177,592
-0.10(-3.48%)
Aug 18, 2008
2.917
2.917
2.775
2.781
63,805,844
-0.13(-4.30%)
Aug 15, 2008
2.957
2.968
2.866
2.906
0
+0.01(+0.20%)
Aug 14, 2008
2.809
2.957
2.804
2.900
67,282,328
+0.13(+4.51%)
Aug 13, 2008
2.997
2.997
2.741
2.775
118,789,328
-0.18(-5.97%)
Aug 12, 2008
2.980
3.099
2.934
2.951
65,753,764
+0.02(+0.58%)
Aug 11, 2008
2.980
3.128
2.912
2.934
72,058,376
-0.06(-1.90%)
Aug 08, 2008
2.798
3.048
2.758
2.991
78,065,800
+0.23(+8.23%)
Aug 07, 2008
2.792
2.872
2.747
2.764
64,425,192
-0.05(-1.62%)
Aug 06, 2008
2.900
2.900
2.787
2.809
104,274,216
-0.09(-2.95%)
Aug 05, 2008
2.809
2.895
2.769
2.895
108,586,336
+0.16(+5.82%)
Aug 04, 2008
2.656
2.787
2.650
2.735
54,216,028
+0.09(+3.44%)
Aug 01, 2008
2.730
2.804
2.616
2.644
95,414,016
-0.09(-3.13%)
Jul 31, 2008
2.696
2.843
2.696
2.730
75,623,184
-0.02(-0.83%)
Jul 30, 2008
2.912
2.963
2.707
2.752
101,720,144
-0.10(-3.59%)
Jul 29, 2008
2.747
2.855
2.684
2.855
100,339,584
+0.15(+5.68%)
Jul 28, 2008
2.872
2.923
2.618
2.701
147,580,400
-0.17(-5.94%)
Jul 25, 2008
2.968
3.003
2.826
2.872
116,876,288
-0.03(-1.17%)
Jul 24, 2008
3.287
3.327
2.860
2.906
172,379,552
-0.52(-15.26%)
Jul 23, 2008
3.384
3.600
3.361
3.429
123,940,496
+0.11(+3.25%)
Jul 22, 2008
3.025
3.367
3.003
3.321
95,236,096
+0.20(+6.57%)
Jul 21, 2008
3.111
3.165
3.037
3.116
70,403,552
+0.02(+0.74%)
Jul 18, 2008
3.088
3.150
3.003
3.094
68,813,840
-0.03(-0.91%)
Jul 17, 2008
3.162
3.196
2.917
3.122
127,879,120
+0.00(+0.00%)
Jul 16, 2008
2.678
3.145
2.616
3.122
169,719,248
+0.48(+18.06%)
Jul 15, 2008
2.616
2.804
2.474
2.644
136,313,280
-0.01(-0.21%)
Jul 14, 2008
2.826
2.843
2.633
2.650
69,990,208
-0.11(-4.12%)
Jul 11, 2008
2.531
2.883
2.502
2.764
131,763,736
+0.16(+6.11%)
Jul 10, 2008
2.877
2.877
2.542
2.605
135,822,176
-0.21(-7.47%)
Jul 09, 2008
2.815
2.940
2.815
2.815
137,415,344
+0.03(+1.02%)
Jul 08, 2008
2.576
2.826
2.525
2.787
128,174,344
+0.24(+9.62%)
Jul 07, 2008
2.616
2.656
2.519
2.542
90,237,768
+0.03(+1.13%)
Jul 04, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.00(+0.00%)
Jul 03, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.03(+1.38%)
Jul 02, 2008
2.696
2.735
2.479
2.479
112,997,152
-0.20(-7.43%)
Jul 01, 2008
2.678
2.815
2.508
2.678
220,644,784
-0.06(-2.08%)
Jun 30, 2008
2.838
3.003
2.536
2.735
133,923,856
-0.10(-3.41%)
Jun 27, 2008
2.883
2.912
2.787
2.832
98,441,944
-0.05(-1.78%)
Jun 26, 2008
2.883
2.934
2.809
2.883
144,769,648
-0.10(-3.24%)
Jun 25, 2008
3.048
3.111
2.968
2.980
71,449,480
-0.05(-1.50%)
Jun 24, 2008
3.025
3.122
2.986
3.025
192,946,720
+0.02(+0.76%)
Jun 23, 2008
3.349
3.349
3.003
3.003
143,299,376
-0.30(-9.12%)
Jun 20, 2008
3.549
3.577
3.264
3.304
171,654,784
-0.29(-8.07%)
Jun 19, 2008
3.594
3.611
3.486
3.594
69,911,152
+0.06(+1.61%)
Jun 18, 2008
3.696
3.702
3.463
3.537
170,397,392
-0.22(-5.76%)
Jun 17, 2008
3.748
3.839
3.708
3.753
99,095,816
+0.06(+1.54%)
Jun 16, 2008
3.554
3.725
3.531
3.696
112,254,416
+0.13(+3.67%)
Jun 13, 2008
3.492
3.583
3.469
3.566
104,631,712
+0.15(+4.50%)
Jun 12, 2008
3.440
3.497
3.361
3.412
57,050,576
+0.02(+0.50%)
Jun 11, 2008
3.486
3.497
3.395
3.395
75,350,040
-0.09(-2.45%)
Jun 10, 2008
3.514
3.554
3.423
3.480
60,683,772
-0.14(-3.77%)
Jun 09, 2008
3.492
3.617
3.452
3.617
89,282,488
+0.18(+5.30%)
Jun 06, 2008
3.611
3.611
3.395
3.435
113,390,048
-0.20(-5.63%)
Jun 05, 2008
3.685
3.696
3.560
3.640
85,372,104
-0.03(-0.93%)
Jun 04, 2008
3.776
3.804
3.654
3.674
98,721,752
-0.13(-3.29%)
Jun 03, 2008
3.804
3.839
3.748
3.799
98,537,840
+0.02(+0.60%)
Jun 02, 2008
3.895
3.941
3.753
3.776
91,367,648
-0.09(-2.35%)
May 30, 2008
3.912
3.935
3.810
3.867
97,995,488
+0.05(+1.34%)
May 29, 2008
3.861
3.878
3.810
3.816
50,020,212
-0.04(-1.03%)
May 28, 2008
3.941
3.992
3.804
3.856
89,644,984
-0.01(-0.29%)
May 27, 2008
3.861
3.981
3.748
3.867
125,109,416
-0.04(-1.02%)
May 26, 2008
3.975
3.981
3.827
3.907
0
+0.00(+0.00%)
May 23, 2008
3.975
3.981
3.827
3.907
117,582,880
-0.16(-4.05%)
May 22, 2008
4.259
4.259
4.003
4.072
187,857,168
-0.36(-8.21%)
May 21, 2008
4.566
4.566
4.413
4.436
76,333,296
-0.11(-2.50%)
May 20, 2008
4.561
4.566
4.475
4.549
76,229,536
-0.01(-0.25%)
May 19, 2008
4.618
4.652
4.549
4.561
63,349,464
-0.05(-1.11%)
May 16, 2008
4.669
4.692
4.566
4.612
72,541,336
-0.03(-0.73%)
May 15, 2008
4.652
4.686
4.606
4.646
75,122,432
+0.02(+0.37%)
May 14, 2008
4.692
4.760
4.612
4.629
63,621,768
-0.05(-1.09%)
May 13, 2008
4.640
4.714
4.635
4.680
67,160,576
+0.05(+0.98%)
May 12, 2008
4.646
4.675
4.618
4.635
50,389,876
+0.03(+0.62%)
May 09, 2008
4.663
4.737
4.578
4.606
72,160,904
-0.06(-1.22%)
May 08, 2008
4.578
4.675
4.493
4.663
85,172,872
+0.14(+3.02%)
May 07, 2008
4.709
4.726
4.498
4.527
103,381,440
-0.18(-3.75%)
May 06, 2008
4.703
4.720
4.657
4.703
66,673,704
-0.03(-0.72%)
May 05, 2008
4.703
4.766
4.640
4.737
67,561,024
+0.03(+0.73%)
May 02, 2008
4.862
4.936
4.635
4.703
132,605,728
-0.12(-2.48%)
May 01, 2008
4.709
4.856
4.675
4.822
111,014,928
+0.13(+2.66%)
Apr 30, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
Apr 01, 2008
3.281
3.401
3.281
3.395
97,271,392
+0.14(+4.37%)
Mar 31, 2008
3.185
3.276
3.185
3.253
74,371,976
+0.07(+2.33%)
Mar 28, 2008
3.349
3.355
3.173
3.179
69,773,776
-0.18(-5.41%)
Mar 27, 2008
3.372
3.389
3.270
3.361
108,520,536
+0.02(+0.68%)
Mar 26, 2008
3.463
3.463
3.315
3.338
100,791,728
-0.07(-2.17%)
Mar 25, 2008
3.429
3.469
3.332
3.412
99,541,120
+0.02(+0.67%)
Mar 24, 2008
3.236
3.423
3.230
3.389
97,071,208
+0.19(+6.05%)
Mar 21, 2008
3.133
3.259
3.008
3.196
309,172,864
+0.00(+0.00%)
Mar 20, 2008
3.133
3.259
3.008
3.196
309,170,592
+0.10(+3.12%)
Mar 19, 2008
3.065
3.150
2.997
3.099
125,696,704
+0.09(+3.02%)
Mar 18, 2008
3.025
3.082
2.860
3.008
135,055,376
+0.10(+3.52%)
Mar 17, 2008
2.855
2.991
2.815
2.906
122,761,648
-0.10(-3.40%)
Mar 14, 2008
3.099
3.122
2.986
3.008
141,558,752
-0.06(-1.86%)
Mar 13, 2008
3.207
3.207
2.912
3.065
220,741,216
-0.18(-5.44%)
Mar 12, 2008
3.349
3.361
3.219
3.241
105,860,928
-0.11(-3.39%)
Mar 11, 2008
3.264
3.372
3.162
3.355
137,881,136
+0.17(+5.36%)
Mar 10, 2008
3.327
3.412
3.173
3.185
85,500,224
-0.10(-3.11%)
Mar 07, 2008
3.344
3.423
3.253
3.287
77,021,768
-0.09(-2.69%)
Mar 06, 2008
3.458
3.475
3.361
3.378
60,745,348
-0.10(-2.94%)
Mar 05, 2008
3.509
3.543
3.435
3.480
65,744,480
-0.01(-0.16%)
Mar 04, 2008
3.469
3.520
3.423
3.486
68,567,560
-0.03(-0.81%)
Mar 03, 2008
3.651
3.651
3.480
3.514
78,015,184
-0.20(-5.36%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
Feb 01, 2008
3.804
3.924
3.753
3.895
66,607,396
+0.12(+3.16%)
Jan 31, 2008
3.799
3.839
3.742
3.776
84,594,232
-0.06(-1.63%)
Jan 30, 2008
3.793
3.947
3.770
3.839
65,326,576
+0.03(+0.90%)
Jan 29, 2008
3.867
3.867
3.731
3.804
72,583,720
-0.01(-0.15%)
Jan 28, 2008
3.696
3.856
3.645
3.810
82,139,240
+0.07(+1.82%)
Jan 25, 2008
3.588
3.810
3.588
3.742
152,800,048
+0.18(+5.11%)
Jan 24, 2008
3.640
3.640
3.475
3.560
115,246,520
-0.02(-0.64%)
Jan 23, 2008
3.315
3.588
3.264
3.583
130,151,992
+0.21(+6.24%)
Jan 22, 2008
3.145
3.429
3.128
3.372
137,970,800
+0.01(+0.17%)
Jan 21, 2008
3.304
3.412
3.298
3.367
0
+0.00(+0.00%)
Jan 18, 2008
3.304
3.412
3.298
3.367
103,563,400
+0.09(+2.78%)
Jan 17, 2008
3.367
3.367
3.230
3.276
136,949,328
-0.06(-1.71%)
Jan 16, 2008
3.423
3.423
3.304
3.332
113,487,304
-0.06(-1.84%)
Jan 15, 2008
3.480
3.480
3.361
3.395
75,031,248
-0.12(-3.40%)
Jan 14, 2008
3.480
3.531
3.463
3.514
52,250,676
+0.07(+1.98%)
Jan 11, 2008
3.514
3.549
3.440
3.446
58,900,536
-0.11(-3.04%)
Jan 10, 2008
3.412
3.583
3.321
3.554
108,397,328
+0.10(+2.97%)
Jan 09, 2008
3.475
3.492
3.276
3.452
136,748,496
-0.02(-0.49%)
Jan 08, 2008
3.554
3.611
3.463
3.469
84,324,296
-0.03(-0.97%)
Jan 07, 2008
3.531
3.583
3.469
3.503
82,662,808
+0.02(+0.49%)
Jan 04, 2008
3.628
3.628
3.412
3.486
101,580,976
-0.18(-4.96%)
Jan 03, 2008
3.787
3.787
3.645
3.668
82,976,472
-0.09(-2.27%)
Jan 02, 2008
3.827
3.850
3.702
3.753
58,453,600
-0.07(-1.93%)
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.