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
Arbor Realty Trust
(NY:
ABR
)
13.05
+0.21 (+1.67%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 10, 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 (%)
Jan 31, 2008
5.666
5.899
5.584
5.807
1,782,502
+0.11(+2.02%)
Jan 30, 2008
5.738
5.968
5.666
5.692
1,761,290
-0.00(-0.06%)
Jan 29, 2008
5.912
6.047
5.692
5.695
2,319,357
-0.20(-3.40%)
Jan 28, 2008
5.738
6.099
5.649
5.896
2,074,998
+0.26(+4.54%)
Jan 25, 2008
5.570
5.784
5.541
5.639
885,131
+0.12(+2.20%)
Jan 24, 2008
5.551
5.744
5.360
5.518
721,879
+0.00(+0.00%)
Jan 23, 2008
4.749
5.531
4.749
5.518
1,259,610
+0.59(+12.00%)
Jan 22, 2008
4.644
5.462
4.644
4.927
1,132,882
-0.01(-0.20%)
Jan 21, 2008
5.157
5.255
4.795
4.936
0
+0.00(+0.00%)
Jan 18, 2008
5.157
5.255
4.795
4.936
1,119,574
-0.19(-3.65%)
Jan 17, 2008
5.285
5.436
5.097
5.124
926,566
-0.15(-2.92%)
Jan 16, 2008
5.203
5.393
5.130
5.278
1,047,229
+0.04(+0.82%)
Jan 15, 2008
5.226
5.281
5.101
5.235
640,638
-0.00(-0.06%)
Jan 14, 2008
5.028
5.265
4.986
5.239
1,224,676
+0.27(+5.42%)
Jan 11, 2008
4.894
5.091
4.802
4.969
1,205,644
+0.05(+0.93%)
Jan 10, 2008
4.733
5.081
4.611
4.923
2,291,529
+0.13(+2.74%)
Jan 09, 2008
4.848
4.996
4.421
4.792
1,853,038
-0.06(-1.15%)
Jan 08, 2008
5.196
5.206
4.841
4.848
1,602,851
-0.31(-6.05%)
Jan 07, 2008
5.258
5.327
5.094
5.160
2,625,870
-0.11(-2.18%)
Jan 04, 2008
5.239
5.360
5.239
5.275
1,449,884
-0.04(-0.80%)
Jan 03, 2008
5.367
5.495
5.317
5.317
1,491,666
-0.02(-0.37%)
Jan 02, 2008
5.327
5.465
5.268
5.337
955,813
+0.05(+0.87%)
Jan 01, 2008
5.383
5.383
5.255
5.291
1,408,522
+0.00(+0.00%)
Dec 31, 2007
5.383
5.383
5.255
5.291
1,408,522
-0.11(-2.01%)
Dec 28, 2007
5.666
5.682
5.370
5.400
886,760
-0.14(-2.61%)
Dec 27, 2007
5.804
5.853
5.485
5.544
1,039,794
-0.33(-5.65%)
Dec 26, 2007
5.817
5.958
5.682
5.876
729,807
-0.03(-0.45%)
Dec 24, 2007
5.669
5.912
5.664
5.902
286,199
+0.26(+4.54%)
Dec 21, 2007
5.662
5.662
5.462
5.646
1,412,727
+0.08(+1.42%)
Dec 20, 2007
5.610
5.610
5.413
5.567
1,255,570
+0.00(+0.06%)
Dec 19, 2007
5.584
5.584
5.469
5.564
463,411
-0.02(-0.35%)
Dec 18, 2007
5.485
5.594
5.419
5.584
643,643
+0.18(+3.28%)
Dec 17, 2007
5.741
5.741
5.393
5.406
860,119
-0.28(-4.97%)
Dec 14, 2007
5.866
5.928
5.652
5.689
418,033
-0.21(-3.56%)
Dec 13, 2007
5.853
5.912
5.666
5.899
644,252
-0.02(-0.28%)
Dec 12, 2007
5.951
6.109
5.764
5.915
1,390,501
-0.03(-0.44%)
Dec 11, 2007
6.260
6.260
5.892
5.942
838,913
-0.21(-3.47%)
Dec 10, 2007
5.942
6.306
5.863
6.155
888,130
+0.32(+5.52%)
Dec 07, 2007
5.850
5.948
5.830
5.833
746,863
-0.01(-0.11%)
Dec 06, 2007
5.695
5.925
5.620
5.840
1,021,791
+0.16(+2.89%)
Dec 05, 2007
5.623
5.748
5.557
5.675
644,556
+0.12(+2.25%)
Dec 04, 2007
5.656
5.748
5.551
5.551
728,589
-0.14(-2.43%)
Dec 03, 2007
5.600
5.823
5.600
5.689
727,676
+0.07(+1.29%)
Nov 30, 2007
5.784
5.804
5.587
5.616
671,045
-0.03(-0.58%)
Nov 29, 2007
5.469
5.649
5.403
5.649
701,406
+0.17(+3.18%)
Nov 28, 2007
5.492
5.630
5.363
5.475
1,912,756
+0.14(+2.58%)
Nov 27, 2007
5.554
5.649
5.262
5.337
1,038,263
-0.19(-3.39%)
Nov 26, 2007
5.718
5.748
5.455
5.524
623,892
-0.10(-1.81%)
Nov 23, 2007
5.426
5.672
5.380
5.626
368,450
+0.25(+4.71%)
Nov 21, 2007
5.446
5.495
5.314
5.373
774,259
-0.18(-3.31%)
Nov 20, 2007
5.764
5.784
5.452
5.557
644,556
-0.13(-2.37%)
Nov 19, 2007
5.758
5.771
5.587
5.692
648,210
-0.06(-1.08%)
Nov 16, 2007
5.797
5.892
5.584
5.754
799,530
-0.05(-0.79%)
Nov 15, 2007
5.817
5.958
5.764
5.800
1,065,939
-0.08(-1.40%)
Nov 14, 2007
6.089
6.119
5.790
5.882
1,325,345
-0.22(-3.61%)
Nov 13, 2007
6.109
6.148
5.781
6.102
1,309,208
-0.02(-0.38%)
Nov 12, 2007
5.932
6.254
5.932
6.125
1,420,034
+0.27(+4.60%)
Nov 09, 2007
5.698
6.053
5.551
5.856
2,417,468
+0.35(+6.38%)
Nov 08, 2007
5.561
5.613
5.337
5.505
1,686,096
+0.08(+1.51%)
Nov 07, 2007
5.830
5.830
5.423
5.423
1,073,170
-0.44(-7.51%)
Nov 06, 2007
5.485
6.030
5.426
5.863
1,420,034
+0.49(+9.04%)
Nov 05, 2007
5.367
5.561
5.321
5.377
1,664,749
-0.07(-1.27%)
Nov 02, 2007
6.011
6.027
5.432
5.446
2,022,270
-0.50(-8.45%)
Nov 01, 2007
6.116
6.152
5.912
5.948
1,041,581
-0.25(-4.08%)
Oct 31, 2007
6.030
6.201
5.941
6.201
776,086
+0.20(+3.40%)
Oct 30, 2007
6.158
6.168
5.965
5.997
673,481
-0.16(-2.61%)
Oct 29, 2007
6.178
6.300
6.076
6.158
1,011,439
+0.01(+0.11%)
Oct 26, 2007
6.175
6.257
6.076
6.152
742,595
+0.11(+1.85%)
Oct 25, 2007
6.027
6.139
5.928
6.040
1,153,625
+0.05(+0.82%)
Oct 24, 2007
6.102
6.142
5.912
5.991
624,157
-0.11(-1.72%)
Oct 23, 2007
6.208
6.303
6.033
6.096
632,987
-0.06(-1.01%)
Oct 22, 2007
5.902
6.221
5.850
6.158
487,756
+0.23(+3.82%)
Oct 19, 2007
5.945
6.011
5.873
5.932
1,365,839
-0.02(-0.39%)
Oct 18, 2007
6.017
6.020
5.912
5.955
879,909
-0.13(-2.21%)
Oct 17, 2007
6.125
6.244
5.945
6.089
472,532
+0.01(+0.22%)
Oct 16, 2007
6.099
6.178
5.912
6.076
921,012
-0.04(-0.59%)
Oct 15, 2007
6.286
6.332
6.076
6.112
861,032
-0.15(-2.46%)
Oct 12, 2007
6.490
6.534
6.201
6.267
980,079
-0.22(-3.44%)
Oct 11, 2007
6.602
6.690
6.467
6.490
660,693
-0.10(-1.54%)
Oct 10, 2007
6.536
6.710
6.536
6.592
474,968
+0.06(+0.85%)
Oct 09, 2007
6.585
6.658
6.424
6.536
1,130,181
-0.08(-1.14%)
Oct 08, 2007
6.717
6.789
6.562
6.612
298,377
-0.05(-0.79%)
Oct 05, 2007
6.891
6.937
6.559
6.664
602,540
-0.08(-1.17%)
Oct 04, 2007
6.848
6.877
6.720
6.743
608,934
-0.07(-1.01%)
Oct 03, 2007
6.776
6.891
6.694
6.812
479,840
+0.03(+0.48%)
Oct 02, 2007
6.631
6.983
6.631
6.779
491,714
+0.19(+2.84%)
Oct 01, 2007
6.267
6.733
6.221
6.592
724,022
+0.39(+6.25%)
Sep 28, 2007
6.451
6.467
6.188
6.204
380,888
-0.20(-3.13%)
Sep 27, 2007
6.385
6.500
6.385
6.405
546,213
+0.07(+1.09%)
Sep 26, 2007
6.401
6.424
6.214
6.336
479,535
+0.01(+0.16%)
Sep 25, 2007
6.405
6.414
6.280
6.326
334,913
-0.14(-2.18%)
Sep 24, 2007
6.585
6.602
6.391
6.467
599,191
-0.10(-1.55%)
Sep 21, 2007
6.746
6.782
6.552
6.569
713,670
-0.20(-2.91%)
Sep 20, 2007
7.039
7.094
6.681
6.766
474,968
-0.25(-3.56%)
Sep 19, 2007
6.841
7.216
6.805
7.016
1,179,810
+0.27(+4.04%)
Sep 18, 2007
6.467
6.813
6.275
6.743
924,362
+0.34(+5.23%)
Sep 17, 2007
6.552
6.552
6.254
6.408
598,277
-0.14(-2.11%)
Sep 14, 2007
6.300
6.556
5.781
6.546
594,928
+0.25(+3.91%)
Sep 13, 2007
6.201
6.398
6.165
6.300
268,844
+0.13(+2.18%)
Sep 12, 2007
6.112
6.296
6.112
6.165
315,732
+0.01(+0.11%)
Sep 11, 2007
5.958
6.171
5.919
6.158
713,975
+0.20(+3.36%)
Sep 10, 2007
6.155
6.221
5.915
5.958
560,523
-0.19(-3.05%)
Sep 07, 2007
6.244
6.250
5.974
6.145
637,249
-0.15(-2.40%)
Sep 06, 2007
6.451
6.454
6.273
6.296
468,879
-0.15(-2.39%)
Sep 05, 2007
6.687
6.707
6.437
6.451
765,734
-0.24(-3.63%)
Sep 04, 2007
6.605
6.795
6.552
6.694
511,200
+0.12(+1.80%)
Aug 31, 2007
6.428
6.592
6.346
6.575
812,927
+0.32(+5.09%)
Aug 30, 2007
6.227
6.273
6.139
6.257
712,453
+0.03(+0.47%)
Aug 29, 2007
6.158
6.290
6.079
6.227
580,009
+0.11(+1.88%)
Aug 28, 2007
6.369
6.398
6.109
6.112
289,243
-0.29(-4.47%)
Aug 27, 2007
6.405
6.405
6.303
6.398
503,284
-0.03(-0.41%)
Aug 24, 2007
6.562
6.562
6.300
6.424
871,384
-0.12(-1.81%)
Aug 23, 2007
6.658
6.730
6.513
6.543
759,645
+0.05(+0.81%)
Aug 22, 2007
6.237
6.697
6.198
6.490
1,510,156
+0.33(+5.39%)
Aug 21, 2007
6.323
6.323
6.119
6.158
939,889
-0.12(-1.88%)
Aug 20, 2007
6.244
6.454
6.244
6.277
761,167
+0.01(+0.21%)
Aug 17, 2007
6.286
6.930
6.109
6.263
1,799,705
+0.23(+3.75%)
Aug 16, 2007
5.370
6.053
5.272
6.037
3,634,119
+0.50(+9.08%)
Aug 15, 2007
5.186
5.738
4.569
5.534
4,123,093
-0.19(-3.38%)
Aug 14, 2007
5.994
6.053
5.669
5.728
1,469,358
-0.25(-4.23%)
Aug 13, 2007
5.866
6.139
5.833
5.981
1,456,875
-0.09(-1.41%)
Aug 10, 2007
6.329
6.631
5.991
6.066
1,785,395
-0.21(-3.40%)
Aug 09, 2007
6.523
6.733
6.129
6.280
1,983,603
-0.24(-3.73%)
Aug 08, 2007
6.323
7.252
6.001
6.523
2,401,332
+0.34(+5.47%)
Aug 07, 2007
6.306
6.414
6.142
6.185
1,229,742
-0.12(-1.93%)
Aug 06, 2007
6.346
6.372
5.830
6.306
1,981,776
+0.08(+1.27%)
Aug 03, 2007
6.421
6.589
6.224
6.227
2,369,058
-0.28(-4.34%)
Aug 02, 2007
6.083
6.543
6.083
6.510
1,882,215
+0.43(+7.02%)
Aug 01, 2007
6.323
6.388
5.505
6.083
4,236,355
-0.40(-6.23%)
Jul 31, 2007
6.979
7.114
6.487
6.487
1,779,305
-0.41(-5.95%)
Jul 30, 2007
7.167
7.167
6.746
6.897
1,215,432
-0.25(-3.49%)
Jul 27, 2007
7.242
7.439
7.124
7.147
784,002
-0.11(-1.45%)
Jul 26, 2007
7.413
7.423
7.081
7.252
1,315,906
-0.18(-2.39%)
Jul 25, 2007
7.653
7.774
7.351
7.429
2,377,888
-0.28(-3.58%)
Jul 24, 2007
7.817
7.935
7.653
7.705
778,826
-0.18(-2.33%)
Jul 23, 2007
8.014
8.099
7.781
7.889
717,324
-0.09(-1.07%)
Jul 20, 2007
8.185
8.185
7.899
7.975
608,325
-0.20(-2.49%)
Jul 19, 2007
8.221
8.264
8.168
8.178
466,443
-0.02(-0.24%)
Jul 18, 2007
8.204
8.214
8.014
8.198
564,786
-0.08(-0.95%)
Jul 17, 2007
8.273
8.398
8.247
8.277
952,373
-0.01(-0.12%)
Jul 16, 2007
8.283
8.408
8.270
8.287
249,663
-0.01(-0.08%)
Jul 13, 2007
8.313
8.336
8.234
8.293
416,510
-0.05(-0.59%)
Jul 12, 2007
8.277
8.434
8.188
8.342
457,309
+0.15(+1.80%)
Jul 11, 2007
8.277
8.313
8.145
8.195
322,126
-0.10(-1.19%)
Jul 10, 2007
8.500
8.520
8.293
8.293
587,012
-0.23(-2.66%)
Jul 09, 2007
8.562
8.645
8.494
8.520
689,009
-0.04(-0.50%)
Jul 06, 2007
8.645
8.645
8.556
8.562
240,833
+0.00(+0.04%)
Jul 05, 2007
8.618
8.658
8.510
8.559
918,881
-0.06(-0.72%)
Jul 03, 2007
8.651
8.651
8.523
8.622
199,425
-0.05(-0.57%)
Jul 02, 2007
8.490
8.697
8.398
8.671
436,605
+0.19(+2.29%)
Jun 29, 2007
8.668
8.668
8.474
8.477
505,415
-0.14(-1.68%)
Jun 28, 2007
8.612
8.697
8.559
8.622
660,693
-0.00(-0.04%)
Jun 27, 2007
8.448
8.638
8.444
8.625
272,498
+0.12(+1.43%)
Jun 26, 2007
8.471
8.540
8.385
8.503
415,597
+0.04(+0.50%)
Jun 25, 2007
8.585
8.628
8.451
8.461
698,143
-0.12(-1.45%)
Jun 22, 2007
8.494
8.668
8.461
8.585
904,267
+0.05(+0.58%)
Jun 21, 2007
8.737
8.832
8.346
8.536
1,131,399
-0.28(-3.17%)
Jun 20, 2007
9.101
9.108
8.799
8.815
521,856
-0.28(-3.03%)
Jun 19, 2007
9.032
9.095
8.983
9.091
238,093
+0.04(+0.47%)
Jun 18, 2007
9.085
9.131
8.996
9.049
401,896
-0.03(-0.29%)
Jun 15, 2007
9.065
9.075
8.986
9.075
2,884,216
+0.14(+1.58%)
Jun 14, 2007
8.950
9.029
8.924
8.934
299,595
-0.03(-0.29%)
Jun 13, 2007
8.934
9.029
8.904
8.960
281,023
+0.05(+0.52%)
Jun 12, 2007
9.006
9.049
8.848
8.914
524,901
-0.15(-1.70%)
Jun 11, 2007
9.085
9.118
8.986
9.068
351,963
-0.03(-0.32%)
Jun 08, 2007
9.039
9.108
9.026
9.098
376,016
+0.05(+0.54%)
Jun 07, 2007
9.081
9.114
9.049
9.049
2,208,908
-0.37(-3.97%)
Jun 06, 2007
9.305
9.433
9.214
9.423
609,238
+0.09(+0.91%)
Jun 05, 2007
9.476
9.531
9.298
9.338
447,566
-0.20(-2.13%)
Jun 04, 2007
9.472
9.594
9.436
9.541
491,105
+0.07(+0.69%)
Jun 01, 2007
9.344
9.515
9.292
9.476
312,383
+0.12(+1.26%)
May 31, 2007
9.574
9.607
9.357
9.357
275,238
-0.10(-1.08%)
May 30, 2007
9.226
9.617
9.148
9.459
689,617
+0.19(+2.06%)
May 29, 2007
9.252
9.301
9.154
9.269
1,066,548
+0.10(+1.07%)
May 25, 2007
9.196
9.265
9.081
9.170
180,548
-0.01(-0.07%)
May 24, 2007
9.347
9.403
9.104
9.177
340,394
-0.14(-1.55%)
May 23, 2007
9.374
9.518
9.298
9.321
218,302
+0.03(+0.32%)
May 22, 2007
9.262
9.331
9.196
9.292
372,058
+0.04(+0.46%)
May 21, 2007
8.966
9.328
8.966
9.249
393,094
+0.20(+2.21%)
May 18, 2007
9.111
9.111
8.740
9.049
1,016,006
-0.05(-0.58%)
May 17, 2007
9.344
9.393
9.081
9.101
310,556
-0.28(-2.94%)
May 16, 2007
9.150
9.390
9.150
9.377
302,944
+0.16(+1.78%)
May 15, 2007
9.492
9.623
9.213
9.213
369,623
-0.26(-2.71%)
May 14, 2007
9.689
9.689
9.423
9.469
353,181
-0.35(-3.61%)
May 11, 2007
9.765
9.853
9.705
9.824
405,550
+0.13(+1.32%)
May 10, 2007
9.827
9.837
9.643
9.696
491,714
-0.16(-1.63%)
May 09, 2007
9.679
9.857
9.638
9.857
398,242
+0.08(+0.77%)
May 08, 2007
9.935
10.11
9.679
9.781
386,064
-0.23(-2.30%)
May 07, 2007
10.13
10.25
9.958
10.01
358,966
-0.08(-0.75%)
May 04, 2007
10.06
10.14
10.02
10.09
209,168
-0.08(-0.74%)
May 03, 2007
10.18
10.25
10.11
10.16
208,255
-0.02(-0.16%)
May 02, 2007
10.14
10.26
10.10
10.18
130,920
+0.03(+0.29%)
May 01, 2007
10.19
10.38
10.07
10.15
243,269
+0.04(+0.36%)
Apr 30, 2007
10.39
10.49
10.09
10.11
302,944
-0.28(-2.65%)
Apr 27, 2007
10.42
10.50
10.31
10.39
142,490
-0.03(-0.28%)
Apr 26, 2007
10.36
10.55
10.31
10.42
275,847
+0.05(+0.44%)
Apr 25, 2007
10.43
10.48
10.35
10.37
89,208
+0.01(+0.06%)
Apr 24, 2007
10.52
10.52
10.34
10.37
217,085
-0.15(-1.41%)
Apr 23, 2007
10.40
10.53
10.40
10.51
149,493
+0.05(+0.50%)
Apr 20, 2007
10.51
10.53
10.42
10.46
225,610
+0.08(+0.79%)
Apr 19, 2007
10.29
10.42
10.24
10.38
281,632
+0.07(+0.64%)
Apr 18, 2007
10.43
10.53
10.29
10.31
255,143
-0.13(-1.23%)
Apr 17, 2007
10.37
10.50
10.32
10.44
311,165
+0.17(+1.66%)
Apr 16, 2007
10.24
10.32
10.23
10.27
272,802
+0.10(+0.94%)
Apr 13, 2007
10.04
10.23
10.02
10.18
283,763
+0.13(+1.31%)
Apr 12, 2007
9.952
10.06
9.784
10.04
129,702
+0.05(+0.53%)
Apr 11, 2007
10.11
10.21
9.922
9.991
202,470
-0.09(-0.88%)
Apr 10, 2007
9.939
10.10
9.919
10.08
529,772
+0.16(+1.62%)
Apr 09, 2007
9.834
9.939
9.742
9.919
576,965
+0.09(+0.87%)
Apr 05, 2007
9.811
9.875
9.811
9.834
138,228
+0.05(+0.47%)
Apr 04, 2007
9.804
9.850
9.715
9.788
303,553
-0.05(-0.50%)
Apr 03, 2007
10.00
10.00
9.811
9.837
350,137
-0.10(-0.96%)
Apr 02, 2007
9.991
10.00
9.847
9.932
234,439
-0.07(-0.66%)
Mar 30, 2007
9.893
9.998
9.755
9.998
356,835
+0.13(+1.30%)
Mar 29, 2007
9.824
9.919
9.751
9.870
256,970
+0.07(+0.74%)
Mar 28, 2007
9.919
9.939
9.771
9.797
435,083
-0.19(-1.87%)
Mar 27, 2007
10.05
10.08
9.935
9.985
295,333
-0.07(-0.65%)
Mar 26, 2007
10.04
10.18
10.00
10.05
373,276
+0.02(+0.23%)
Mar 23, 2007
10.03
10.08
9.958
10.03
238,093
-0.04(-0.39%)
Mar 22, 2007
10.03
10.09
10.00
10.07
295,942
+0.04(+0.39%)
Mar 21, 2007
9.968
10.07
9.820
10.03
369,318
+0.08(+0.79%)
Mar 20, 2007
9.935
9.998
9.804
9.949
310,251
+0.14(+1.41%)
Mar 19, 2007
9.807
9.916
9.732
9.811
344,047
+0.08(+0.78%)
Mar 16, 2007
9.705
9.903
9.584
9.735
559,306
+0.03(+0.34%)
Mar 15, 2007
9.489
9.705
9.446
9.702
269,757
+0.23(+2.43%)
Mar 14, 2007
9.485
9.545
9.226
9.472
410,117
-0.07(-0.72%)
Mar 13, 2007
9.952
9.903
9.466
9.541
547,127
-0.41(-4.13%)
Mar 12, 2007
9.791
10.05
9.791
9.952
404,027
+0.09(+0.93%)
Mar 09, 2007
9.958
10.07
9.781
9.860
511,200
-0.08(-0.79%)
Mar 08, 2007
9.774
10.01
9.682
9.939
917,968
+0.28(+2.93%)
Mar 07, 2007
9.640
9.840
9.640
9.656
637,858
-0.01(-0.07%)
Mar 06, 2007
9.426
9.738
9.426
9.663
550,172
+0.46(+5.00%)
Mar 05, 2007
9.525
9.728
9.200
9.203
963,942
-0.56(-5.78%)
Mar 02, 2007
10.26
10.26
9.768
9.768
707,581
-0.30(-3.00%)
Mar 01, 2007
10.03
10.17
9.827
10.07
679,049
-0.04(-0.42%)
Feb 28, 2007
10.14
10.15
9.788
10.11
668,914
-0.07(-0.68%)
Feb 27, 2007
10.26
10.32
9.853
10.18
1,044,931
-0.39(-3.70%)
Feb 26, 2007
10.84
10.84
10.29
10.57
982,515
-0.30(-2.75%)
Feb 23, 2007
10.98
11.06
10.87
10.87
326,388
-0.21(-1.93%)
Feb 22, 2007
10.98
11.15
10.98
11.08
307,207
-0.03(-0.24%)
Feb 21, 2007
11.21
11.23
11.01
11.11
635,727
-0.06(-0.56%)
Feb 20, 2007
11.17
11.30
11.05
11.17
1,376,495
-0.01(-0.09%)
Feb 16, 2007
10.87
11.30
10.82
11.18
816,580
+0.31(+2.84%)
Feb 15, 2007
10.67
11.02
10.65
10.87
681,701
+0.23(+2.19%)
Feb 14, 2007
10.81
10.86
10.64
10.64
274,629
-0.20(-1.88%)
Feb 13, 2007
10.68
10.85
10.58
10.85
329,128
+0.21(+1.98%)
Feb 12, 2007
10.74
10.74
10.32
10.63
643,338
-0.05(-0.46%)
Feb 09, 2007
10.67
10.93
10.58
10.68
1,356,096
+0.09(+0.81%)
Feb 08, 2007
10.75
10.78
10.38
10.60
650,950
-0.19(-1.77%)
Feb 07, 2007
10.74
10.84
10.55
10.79
490,192
-0.03(-0.30%)
Feb 06, 2007
10.42
10.82
10.41
10.82
1,128,659
+0.42(+4.04%)
Feb 05, 2007
10.40
10.47
10.31
10.40
234,439
-0.04(-0.35%)
Feb 02, 2007
10.47
10.52
10.38
10.44
200,948
-0.02(-0.16%)
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.