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
Genpact Ltd
(NY:
G
)
33.20
+1.15 (+3.59%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2009
12.26
12.13
12.13
12.13
245,649
-0.25(-2.04%)
Dec 30, 2009
12.30
12.40
12.18
12.38
261,181
+0.12(+1.00%)
Dec 29, 2009
12.07
12.29
12.07
12.26
228,894
+0.09(+0.74%)
Dec 28, 2009
12.15
12.18
12.07
12.17
166,043
+0.14(+1.15%)
Dec 24, 2009
12.18
12.21
11.98
12.03
74,060
-0.20(-1.60%)
Dec 23, 2009
12.21
12.36
12.05
12.23
639,968
+0.03(+0.27%)
Dec 22, 2009
11.63
12.20
11.62
12.20
887,195
+0.57(+4.90%)
Dec 21, 2009
11.54
11.63
11.39
11.63
401,453
+0.01(+0.07%)
Dec 18, 2009
11.41
11.62
11.36
11.62
483,569
+0.35(+3.11%)
Dec 17, 2009
11.52
11.58
11.27
11.27
326,478
-0.22(-1.91%)
Dec 16, 2009
11.55
11.57
11.44
11.49
317,926
-0.05(-0.42%)
Dec 15, 2009
11.60
11.60
11.46
11.54
399,012
-0.02(-0.21%)
Dec 14, 2009
11.58
11.61
11.56
11.56
724,653
+0.14(+1.21%)
Dec 11, 2009
11.28
11.48
11.28
11.42
493,143
+0.21(+1.89%)
Dec 10, 2009
10.99
11.21
10.93
11.21
553,494
+0.23(+2.08%)
Dec 09, 2009
10.89
11.01
10.75
10.98
348,191
+0.18(+1.66%)
Dec 08, 2009
11.06
11.06
10.76
10.80
304,190
-0.35(-3.14%)
Dec 07, 2009
10.97
11.15
10.88
11.15
284,394
+0.21(+1.93%)
Dec 04, 2009
11.02
11.02
10.78
10.94
211,116
+0.09(+0.83%)
Dec 03, 2009
11.02
11.04
10.85
10.85
389,633
-0.10(-0.89%)
Dec 02, 2009
10.86
11.10
10.86
10.95
423,015
+0.00(+0.00%)
Dec 01, 2009
10.58
11.02
10.50
10.95
660,904
+0.38(+3.62%)
Nov 30, 2009
10.88
10.88
10.49
10.57
709,300
-0.37(-3.42%)
Nov 27, 2009
10.66
10.97
10.62
10.94
195,979
-0.01(-0.07%)
Nov 25, 2009
10.97
11.02
10.89
10.95
195,579
-0.04(-0.37%)
Nov 24, 2009
10.95
11.08
10.81
10.99
531,320
+0.06(+0.52%)
Nov 23, 2009
10.91
10.96
10.84
10.93
438,977
+0.07(+0.60%)
Nov 20, 2009
10.99
10.99
10.69
10.87
298,401
-0.07(-0.67%)
Nov 19, 2009
11.24
11.24
10.93
10.94
297,454
-0.30(-2.68%)
Nov 18, 2009
11.09
11.28
11.06
11.24
692,978
+0.07(+0.58%)
Nov 17, 2009
11.20
11.24
10.96
11.18
414,613
-0.07(-0.65%)
Nov 16, 2009
11.10
11.29
11.08
11.25
661,570
+0.06(+0.51%)
Nov 13, 2009
11.08
11.19
10.97
11.19
509,628
-0.02(-0.15%)
Nov 12, 2009
11.22
11.39
11.20
11.21
337,731
-0.13(-1.15%)
Nov 11, 2009
11.37
11.40
11.24
11.34
172,623
-0.03(-0.29%)
Nov 10, 2009
11.46
11.46
11.32
11.37
460,740
-0.02(-0.14%)
Nov 09, 2009
11.46
11.46
11.25
11.39
654,586
+0.02(+0.14%)
Nov 06, 2009
11.21
11.39
11.15
11.37
985,335
+0.00(+0.00%)
Nov 05, 2009
10.66
11.39
10.66
11.37
1,117,876
+0.79(+7.46%)
Nov 04, 2009
9.892
10.62
9.835
10.58
986,469
+0.70(+7.08%)
Nov 03, 2009
9.811
9.884
9.746
9.884
179,555
+0.09(+0.91%)
Nov 02, 2009
9.640
9.803
9.640
9.794
352,258
+0.10(+1.01%)
Oct 30, 2009
9.729
9.737
9.599
9.697
631,052
-0.03(-0.33%)
Oct 29, 2009
9.566
9.737
9.526
9.729
192,042
+0.16(+1.70%)
Oct 28, 2009
9.526
9.607
9.493
9.566
353,071
-0.01(-0.09%)
Oct 27, 2009
9.485
9.640
9.432
9.575
2,091,962
+0.14(+1.47%)
Oct 26, 2009
9.566
9.583
9.395
9.436
457,150
-0.12(-1.28%)
Oct 23, 2009
9.509
9.558
9.461
9.558
1,133,210
+0.07(+0.77%)
Oct 22, 2009
9.509
9.575
9.314
9.485
772,883
-0.07(-0.68%)
Oct 21, 2009
9.119
9.607
9.094
9.550
689,434
+0.38(+4.17%)
Oct 20, 2009
9.021
9.168
8.988
9.168
897,562
-0.02(-0.27%)
Oct 19, 2009
9.436
9.599
9.135
9.192
842,139
-0.24(-2.50%)
Oct 16, 2009
9.412
9.518
9.273
9.428
308,079
-0.11(-1.19%)
Oct 15, 2009
9.526
9.575
9.509
9.542
96,759
-0.01(-0.09%)
Oct 14, 2009
9.550
9.599
9.420
9.550
840,008
+0.12(+1.30%)
Oct 13, 2009
9.542
9.542
9.387
9.428
206,743
-0.09(-0.94%)
Oct 12, 2009
9.729
9.766
9.518
9.518
343,944
-0.14(-1.43%)
Oct 09, 2009
9.770
9.835
9.623
9.656
387,726
-0.20(-1.98%)
Oct 08, 2009
9.851
9.925
9.737
9.851
272,547
+0.10(+1.00%)
Oct 07, 2009
9.827
9.855
9.697
9.754
195,916
-0.14(-1.40%)
Oct 06, 2009
9.892
9.941
9.823
9.892
399,577
+0.07(+0.66%)
Oct 05, 2009
9.860
9.908
9.778
9.827
245,544
+0.06(+0.58%)
Oct 02, 2009
9.737
9.851
9.648
9.770
1,023,141
-0.07(-0.66%)
Oct 01, 2009
9.851
10.06
9.664
9.835
399,336
-0.18(-1.79%)
Sep 30, 2009
10.01
10.07
9.786
10.01
526,904
-0.03(-0.32%)
Sep 29, 2009
10.02
10.12
9.974
10.05
495,468
+0.04(+0.41%)
Sep 28, 2009
10.05
10.18
9.974
10.01
237,845
+0.05(+0.49%)
Sep 25, 2009
9.925
10.03
9.827
9.957
422,448
+0.02(+0.16%)
Sep 24, 2009
10.05
10.05
9.876
9.941
1,056,469
-0.02(-0.25%)
Sep 23, 2009
9.974
10.16
9.884
9.965
546,853
+0.09(+0.91%)
Sep 22, 2009
9.794
9.892
9.762
9.876
910,407
+0.08(+0.83%)
Sep 21, 2009
9.794
9.803
9.607
9.794
235,881
+0.02(+0.25%)
Sep 18, 2009
9.746
9.843
9.746
9.770
325,030
+0.07(+0.67%)
Sep 17, 2009
9.591
9.843
9.551
9.705
175,364
-0.03(-0.31%)
Sep 16, 2009
9.705
9.794
9.682
9.735
318,357
+0.01(+0.06%)
Sep 15, 2009
9.591
9.770
9.371
9.729
332,066
+0.22(+2.31%)
Sep 14, 2009
9.591
9.705
9.461
9.509
503,121
-0.26(-2.67%)
Sep 11, 2009
9.908
9.925
9.762
9.770
250,891
-0.15(-1.56%)
Sep 10, 2009
9.770
9.965
9.770
9.925
224,078
+0.15(+1.50%)
Sep 09, 2009
9.965
10.03
9.754
9.778
491,520
-0.15(-1.48%)
Sep 08, 2009
9.965
9.974
9.705
9.925
433,478
-0.02(-0.25%)
Sep 04, 2009
9.705
9.998
9.705
9.949
224,237
+0.13(+1.33%)
Sep 03, 2009
9.965
9.965
9.746
9.819
478,341
-0.11(-1.15%)
Sep 02, 2009
10.32
10.32
9.925
9.933
578,812
-0.40(-3.86%)
Sep 01, 2009
10.19
10.35
10.15
10.33
532,654
+0.05(+0.48%)
Aug 31, 2009
10.27
10.28
10.10
10.28
470,007
-0.10(-0.94%)
Aug 28, 2009
10.39
10.45
10.27
10.38
320,709
+0.07(+0.71%)
Aug 27, 2009
10.21
10.38
10.19
10.31
197,768
-0.05(-0.47%)
Aug 26, 2009
10.31
10.43
10.30
10.36
172,892
-0.05(-0.47%)
Aug 25, 2009
10.52
10.52
10.37
10.41
161,902
-0.03(-0.31%)
Aug 24, 2009
10.64
10.69
10.38
10.44
351,688
-0.17(-1.61%)
Aug 21, 2009
10.32
10.62
10.24
10.61
447,955
+0.28(+2.76%)
Aug 20, 2009
10.36
10.36
10.21
10.32
275,246
+0.03(+0.32%)
Aug 19, 2009
9.990
10.32
9.941
10.29
296,516
+0.16(+1.61%)
Aug 18, 2009
10.01
10.13
9.925
10.13
332,912
+0.07(+0.65%)
Aug 17, 2009
10.21
10.21
9.949
10.06
154,234
-0.27(-2.60%)
Aug 14, 2009
10.45
10.57
10.24
10.33
242,827
-0.25(-2.38%)
Aug 13, 2009
10.26
10.58
10.11
10.58
440,861
+0.42(+4.08%)
Aug 12, 2009
10.08
10.22
9.965
10.17
677,202
+0.10(+0.97%)
Aug 11, 2009
9.786
10.07
9.778
10.07
343,121
-0.23(-2.21%)
Aug 10, 2009
10.20
10.36
10.10
10.30
369,454
+0.04(+0.40%)
Aug 07, 2009
10.07
10.54
9.941
10.26
792,562
+0.29(+2.94%)
Aug 06, 2009
10.32
10.39
9.884
9.965
632,405
-0.47(-4.52%)
Aug 05, 2009
10.79
10.79
10.38
10.44
650,154
-0.04(-0.43%)
Aug 04, 2009
11.26
11.31
9.778
10.48
4,298,667
-0.92(-8.10%)
Aug 03, 2009
11.45
11.45
11.08
11.41
260,550
-0.01(-0.07%)
Jul 31, 2009
11.41
11.50
11.33
11.41
178,752
+0.06(+0.50%)
Jul 30, 2009
11.60
11.75
11.24
11.36
581,160
-0.07(-0.57%)
Jul 29, 2009
11.51
11.63
11.17
11.42
398,477
-0.10(-0.85%)
Jul 28, 2009
10.98
11.76
10.98
11.52
846,482
+0.73(+6.79%)
Jul 27, 2009
10.58
10.81
10.45
10.79
332,625
+0.28(+2.71%)
Jul 24, 2009
10.32
10.58
10.31
10.50
472
+0.01(+0.08%)
Jul 23, 2009
10.23
10.50
10.03
10.49
173,740
+0.39(+3.87%)
Jul 22, 2009
10.17
10.23
9.990
10.10
978,600
-0.06(-0.56%)
Jul 21, 2009
10.09
10.20
10.03
10.16
458,941
+0.07(+0.64%)
Jul 20, 2009
10.36
10.36
9.998
10.10
424,990
-0.07(-0.64%)
Jul 17, 2009
10.05
10.24
9.851
10.16
461,197
+0.28(+2.80%)
Jul 16, 2009
9.794
9.949
9.656
9.884
141,587
+0.11(+1.17%)
Jul 15, 2009
9.729
9.811
9.705
9.770
116,047
+0.12(+1.27%)
Jul 14, 2009
9.485
9.697
9.404
9.648
137,272
+0.15(+1.54%)
Jul 13, 2009
9.440
9.611
9.387
9.501
299,950
+0.20(+2.10%)
Jul 10, 2009
9.111
9.729
9.078
9.306
732,290
+0.19(+2.05%)
Jul 09, 2009
9.168
9.192
8.948
9.119
442,669
-0.09(-0.97%)
Jul 08, 2009
9.111
9.225
9.013
9.208
313,691
+0.07(+0.71%)
Jul 07, 2009
9.200
9.306
9.135
9.143
186,175
-0.11(-1.23%)
Jul 06, 2009
9.257
9.330
9.086
9.257
284,733
-0.03(-0.35%)
Jul 02, 2009
9.632
9.713
9.290
9.290
175,278
-0.37(-3.79%)
Jul 01, 2009
9.607
9.770
9.395
9.656
478,502
+0.09(+0.94%)
Jun 30, 2009
9.461
9.583
9.151
9.566
946,034
+0.17(+1.82%)
Jun 29, 2009
9.762
9.786
9.379
9.395
1,300,317
-0.34(-3.51%)
Jun 26, 2009
9.713
9.811
9.689
9.737
812,157
-0.02(-0.17%)
Jun 25, 2009
9.794
9.811
9.607
9.754
345,323
+0.07(+0.67%)
Jun 24, 2009
9.444
9.860
9.444
9.689
301,327
+0.26(+2.76%)
Jun 23, 2009
9.281
9.501
9.233
9.428
359,857
+0.20(+2.21%)
Jun 22, 2009
9.558
9.558
9.078
9.225
577,370
-0.46(-4.71%)
Jun 19, 2009
9.355
9.729
9.290
9.680
395,072
+0.33(+3.57%)
Jun 18, 2009
9.119
9.404
9.094
9.347
188,264
+0.26(+2.87%)
Jun 17, 2009
8.858
9.143
8.834
9.086
204,622
+0.18(+2.01%)
Jun 16, 2009
9.037
9.241
8.891
8.907
258,724
-0.06(-0.68%)
Jun 15, 2009
9.013
9.070
8.874
8.968
222,039
-0.20(-2.18%)
Jun 12, 2009
9.078
9.168
8.850
9.168
237,169
-0.06(-0.62%)
Jun 11, 2009
8.948
9.241
8.866
9.225
218,650
+0.20(+2.26%)
Jun 10, 2009
8.980
9.192
8.801
9.021
379,869
-0.01(-0.09%)
Jun 09, 2009
9.045
9.070
8.915
9.029
282,903
-0.03(-0.36%)
Jun 08, 2009
8.931
9.078
8.874
9.062
210,836
+0.07(+0.72%)
Jun 05, 2009
8.956
9.070
8.874
8.997
340,928
+0.06(+0.64%)
Jun 04, 2009
8.687
8.964
8.614
8.940
345,589
+0.20(+2.33%)
Jun 03, 2009
8.679
8.826
8.541
8.736
325,811
-0.08(-0.92%)
Jun 02, 2009
8.793
8.866
8.638
8.817
660,758
+0.02(+0.28%)
Jun 01, 2009
8.484
8.793
8.451
8.793
379,605
+0.28(+3.25%)
May 29, 2009
8.329
8.516
8.231
8.516
199,310
+0.22(+2.65%)
May 28, 2009
8.516
8.549
8.011
8.296
370,707
-0.21(-2.49%)
May 27, 2009
8.484
8.646
8.451
8.508
168,955
-0.02(-0.19%)
May 26, 2009
8.361
8.606
8.321
8.524
358,323
+0.06(+0.67%)
May 22, 2009
8.386
8.630
8.337
8.467
243,308
+0.01(+0.10%)
May 21, 2009
8.467
8.581
8.394
8.459
332,687
-0.17(-1.98%)
May 20, 2009
8.386
8.671
8.345
8.630
2,628,857
+0.25(+3.01%)
May 19, 2009
8.248
8.467
8.231
8.378
235,257
+0.07(+0.78%)
May 18, 2009
8.020
8.321
7.922
8.313
361,795
+0.46(+5.80%)
May 15, 2009
7.735
7.987
7.735
7.857
141,545
+0.12(+1.58%)
May 14, 2009
7.971
8.003
7.645
7.735
352,288
-0.25(-3.16%)
May 13, 2009
8.223
8.248
7.971
7.987
229,692
-0.22(-2.68%)
May 12, 2009
8.150
8.394
8.150
8.207
111,590
-0.08(-0.98%)
May 11, 2009
8.142
8.427
8.142
8.288
148,285
-0.10(-1.17%)
May 08, 2009
8.850
8.940
8.272
8.386
402,698
-0.32(-3.63%)
May 07, 2009
8.744
8.964
8.541
8.701
499,300
-0.00(-0.02%)
May 06, 2009
8.630
8.826
8.353
8.703
469,203
+0.15(+1.81%)
May 05, 2009
7.474
8.614
7.376
8.549
675,341
+1.11(+14.88%)
May 04, 2009
7.277
7.441
7.254
7.441
374,235
+0.11(+1.44%)
May 01, 2009
7.238
7.393
7.238
7.336
503,466
+0.04(+0.56%)
Apr 30, 2009
7.539
7.539
7.271
7.295
561,390
-0.15(-2.08%)
Apr 29, 2009
7.214
7.478
7.214
7.450
187,080
+0.24(+3.27%)
Apr 28, 2009
7.165
7.279
7.043
7.214
146,794
+0.02(+0.23%)
Apr 27, 2009
7.417
7.458
7.083
7.197
264,763
-0.27(-3.60%)
Apr 24, 2009
7.474
7.498
7.360
7.466
311,599
+0.02(+0.33%)
Apr 23, 2009
7.490
7.495
7.311
7.441
216,257
-0.02(-0.33%)
Apr 22, 2009
7.409
7.775
7.360
7.466
375,499
+0.02(+0.22%)
Apr 21, 2009
7.034
7.482
7.026
7.450
351,123
+0.34(+4.81%)
Apr 20, 2009
7.393
7.393
7.091
7.108
163,545
-0.37(-4.90%)
Apr 17, 2009
7.547
7.572
7.352
7.474
351,335
-0.14(-1.82%)
Apr 16, 2009
7.376
7.629
7.376
7.612
162,259
+0.22(+2.97%)
Apr 15, 2009
7.205
7.409
7.197
7.393
280,498
+0.09(+1.23%)
Apr 14, 2009
7.376
7.458
7.222
7.303
318,502
-0.20(-2.71%)
Apr 13, 2009
7.580
7.621
7.409
7.507
272,532
-0.02(-0.32%)
Apr 09, 2009
7.271
7.531
7.254
7.531
223,145
+0.29(+4.05%)
Apr 08, 2009
7.026
7.238
6.994
7.238
134,621
+0.20(+2.89%)
Apr 07, 2009
7.173
7.238
6.969
7.034
142,588
-0.07(-0.92%)
Apr 06, 2009
7.246
7.246
7.051
7.100
196,702
-0.11(-1.47%)
Apr 03, 2009
7.132
7.205
6.953
7.205
243,124
+0.07(+1.03%)
Apr 02, 2009
7.124
7.295
7.010
7.132
355,080
+0.11(+1.51%)
Apr 01, 2009
7.124
7.124
6.937
7.026
314,823
-0.19(-2.60%)
Mar 31, 2009
6.920
7.214
6.888
7.214
307,576
+0.32(+4.60%)
Mar 30, 2009
6.701
6.920
6.627
6.896
302,311
+0.19(+2.79%)
Mar 26, 2009
6.676
6.709
6.513
6.709
247,924
+0.11(+1.60%)
Mar 25, 2009
6.521
6.635
6.481
6.603
218,235
+0.05(+0.75%)
Mar 24, 2009
6.627
6.627
6.513
6.554
215,776
-0.02(-0.37%)
Mar 23, 2009
6.507
6.578
6.489
6.578
377,931
+0.18(+2.80%)
Mar 20, 2009
6.407
6.513
6.318
6.399
273,424
-0.09(-1.38%)
Mar 19, 2009
6.578
6.595
6.448
6.489
196,899
+0.01(+0.13%)
Mar 18, 2009
6.570
6.684
6.351
6.481
398,565
-0.02(-0.25%)
Mar 17, 2009
6.383
6.554
6.220
6.497
248,829
+0.14(+2.18%)
Mar 16, 2009
6.701
6.701
6.342
6.359
257,359
-0.29(-4.41%)
Mar 13, 2009
6.505
6.790
6.456
6.652
0
+0.17(+2.64%)
Mar 12, 2009
6.196
6.497
6.033
6.481
522,094
+0.21(+3.38%)
Mar 11, 2009
6.188
6.513
6.106
6.269
448,433
+0.02(+0.39%)
Mar 10, 2009
5.903
6.245
5.903
6.245
290,129
+0.34(+5.79%)
Mar 09, 2009
6.009
6.049
5.789
5.903
193,709
-0.12(-2.03%)
Mar 06, 2009
6.123
6.155
5.764
6.025
0
-0.02(-0.34%)
Mar 05, 2009
6.147
6.245
6.017
6.045
291,208
-0.12(-1.92%)
Mar 04, 2009
6.399
6.399
6.082
6.163
309,411
-0.35(-5.37%)
Mar 02, 2009
6.334
6.570
6.277
6.513
561,759
+0.07(+1.01%)
Feb 27, 2009
6.310
6.676
6.202
6.448
0
+0.11(+1.80%)
Feb 26, 2009
6.464
6.578
6.277
6.334
215,298
+0.02(+0.26%)
Feb 25, 2009
6.432
6.627
6.269
6.318
371,175
-0.28(-4.20%)
Feb 24, 2009
6.464
6.603
6.302
6.595
180,870
+0.14(+2.14%)
Feb 23, 2009
6.855
6.863
6.456
6.456
287,756
-0.27(-4.00%)
Feb 20, 2009
6.603
6.725
6.383
6.725
312,839
+0.17(+2.61%)
Feb 19, 2009
6.969
7.116
6.326
6.554
765,183
-0.40(-5.74%)
Feb 18, 2009
6.513
7.629
6.123
6.953
931,338
+0.27(+4.02%)
Feb 17, 2009
6.969
6.977
6.627
6.684
543,668
-0.35(-4.98%)
Feb 13, 2009
7.132
7.214
7.026
7.034
453,517
-0.14(-1.93%)
Feb 12, 2009
6.823
7.401
6.823
7.173
453,011
+0.14(+1.97%)
Feb 11, 2009
6.912
7.034
6.872
7.034
443,464
+0.21(+3.10%)
Feb 10, 2009
7.075
7.148
6.823
6.823
312,005
-0.37(-5.10%)
Feb 09, 2009
7.319
7.327
6.953
7.189
301,202
-0.11(-1.45%)
Feb 06, 2009
6.937
7.295
6.888
7.295
298,613
+0.46(+6.67%)
Feb 05, 2009
6.725
6.920
6.652
6.839
215,111
+0.13(+1.94%)
Feb 04, 2009
6.888
6.892
6.668
6.709
376,996
-0.18(-2.60%)
Feb 03, 2009
6.806
6.953
6.660
6.888
303,054
+0.15(+2.30%)
Feb 02, 2009
6.554
6.749
6.416
6.733
385,318
+0.07(+0.98%)
Jan 30, 2009
6.880
6.880
6.489
6.668
0
-0.07(-1.09%)
Jan 29, 2009
6.929
6.961
6.733
6.741
163,680
-0.21(-3.04%)
Jan 28, 2009
6.977
6.977
6.815
6.953
284,918
+0.03(+0.47%)
Jan 27, 2009
6.920
6.961
6.823
6.920
235,400
+0.03(+0.47%)
Jan 26, 2009
7.010
7.059
6.725
6.888
179,945
-0.03(-0.47%)
Jan 23, 2009
6.880
6.977
6.595
6.920
568,092
+0.07(+0.95%)
Jan 22, 2009
7.002
7.051
6.815
6.855
267,959
-0.37(-5.18%)
Jan 21, 2009
7.262
7.707
6.831
7.230
398,762
+0.05(+0.68%)
Jan 20, 2009
7.629
7.686
7.181
7.181
438,375
-0.35(-4.65%)
Jan 16, 2009
7.531
7.612
7.157
7.531
477,609
+0.21(+2.89%)
Jan 15, 2009
7.295
7.669
7.295
7.319
388,105
-0.07(-0.88%)
Jan 14, 2009
7.433
7.523
7.246
7.385
428,229
-0.02(-0.33%)
Jan 13, 2009
6.929
7.531
6.888
7.409
453,314
+0.38(+5.45%)
Jan 12, 2009
7.124
7.173
6.888
7.026
351,919
-0.23(-3.14%)
Jan 09, 2009
7.230
7.327
6.872
7.254
205,425
+0.10(+1.37%)
Jan 08, 2009
7.157
7.287
7.026
7.157
497,692
+0.05(+0.69%)
Jan 07, 2009
7.466
7.466
7.018
7.108
403,802
-0.52(-6.83%)
Jan 06, 2009
7.002
7.653
7.002
7.629
241,290
+0.59(+8.32%)
Jan 05, 2009
6.733
7.124
6.611
7.043
219,664
+0.36(+5.36%)
Jan 02, 2009
6.823
6.880
6.603
6.684
0
-0.01(-0.12%)
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.