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
Dine Brands Global, Inc.
(NY:
DIN
)
43.93
+0.14 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2009
7.368
7.970
7.271
7.678
534,667
+0.49(+6.85%)
Mar 30, 2009
7.445
7.510
6.960
7.186
378,212
-1.17(-13.95%)
Mar 26, 2009
7.730
8.371
7.633
8.352
491,660
+0.80(+10.63%)
Mar 25, 2009
7.290
7.931
6.966
7.549
636,413
+0.22(+3.00%)
Mar 24, 2009
7.225
7.594
6.856
7.329
708,198
-0.14(-1.91%)
Mar 23, 2009
6.921
7.471
6.856
7.471
742,545
+1.22(+19.46%)
Mar 20, 2009
7.225
7.355
6.099
6.254
622,004
-0.87(-12.18%)
Mar 19, 2009
6.675
7.432
6.973
7.122
629,364
+0.08(+1.10%)
Mar 18, 2009
6.675
7.549
6.507
7.044
979,525
+0.62(+9.57%)
Mar 17, 2009
5.633
6.643
5.348
6.429
656,093
+0.82(+14.53%)
Mar 16, 2009
5.788
6.377
5.503
5.613
509,769
-0.06(-1.14%)
Mar 13, 2009
5.723
5.872
5.464
5.678
0
-0.03(-0.45%)
Mar 12, 2009
4.843
5.814
4.681
5.704
623,164
+0.84(+17.15%)
Mar 11, 2009
4.312
4.966
4.169
4.869
580,327
+0.62(+14.46%)
Mar 10, 2009
3.833
4.389
3.687
4.254
620,393
+0.73(+20.77%)
Mar 09, 2009
3.781
3.904
3.438
3.522
588,551
-0.32(-8.26%)
Mar 06, 2009
4.474
4.474
3.632
3.839
0
-0.48(-11.09%)
Mar 05, 2009
4.538
4.869
4.266
4.318
492,101
-0.39(-8.38%)
Mar 04, 2009
4.849
4.956
4.648
4.713
661,023
-0.01(-0.27%)
Mar 02, 2009
4.687
5.082
4.409
4.726
725,589
-0.03(-0.68%)
Feb 27, 2009
4.817
5.341
4.519
4.759
0
-0.17(-3.54%)
Feb 26, 2009
4.383
5.173
4.383
4.933
1,111,500
+0.62(+14.24%)
Feb 25, 2009
4.882
5.503
4.234
4.318
2,761,883
+0.50(+13.05%)
Feb 24, 2009
3.749
4.033
3.658
3.820
948,054
+0.23(+6.31%)
Feb 23, 2009
4.066
4.140
3.392
3.593
784,066
-0.39(-9.90%)
Feb 20, 2009
3.885
4.150
3.846
3.988
1,001,605
+0.01(+0.33%)
Feb 19, 2009
4.299
4.312
3.891
3.975
492,639
-0.22(-5.25%)
Feb 18, 2009
4.525
4.564
3.943
4.195
493,626
-0.21(-4.71%)
Feb 17, 2009
4.674
4.869
4.357
4.402
596,908
-0.53(-10.76%)
Feb 13, 2009
5.613
5.613
4.791
4.933
484,856
-0.69(-12.21%)
Feb 12, 2009
4.856
5.645
4.577
5.620
606,412
+0.54(+10.71%)
Feb 11, 2009
5.412
5.412
4.959
5.076
509,966
-0.32(-5.88%)
Feb 10, 2009
6.073
6.228
5.341
5.393
444,786
-0.49(-8.26%)
Feb 09, 2009
6.507
6.507
5.853
5.879
340,149
-0.52(-8.10%)
Feb 06, 2009
5.717
6.798
5.490
6.396
442,055
+0.64(+11.14%)
Feb 05, 2009
5.412
5.950
5.348
5.756
557,707
+0.25(+4.47%)
Feb 04, 2009
5.600
5.756
5.458
5.510
466,966
-0.10(-1.85%)
Feb 03, 2009
5.607
5.820
5.412
5.613
545,636
+0.07(+1.29%)
Feb 02, 2009
6.060
6.060
5.218
5.542
421,177
-0.18(-3.17%)
Jan 30, 2009
5.937
6.021
5.658
5.723
0
-0.14(-2.32%)
Jan 29, 2009
6.092
6.312
5.710
5.859
663,255
-0.42(-6.70%)
Jan 28, 2009
5.665
6.468
5.503
6.280
508,544
+0.75(+13.58%)
Jan 27, 2009
5.561
5.736
5.231
5.529
297,486
+0.10(+1.79%)
Jan 26, 2009
5.361
5.749
5.238
5.432
274,034
+0.08(+1.45%)
Jan 23, 2009
5.179
5.697
5.076
5.354
580,852
+0.12(+2.22%)
Jan 22, 2009
5.387
5.555
4.966
5.238
322,936
-0.14(-2.53%)
Jan 21, 2009
5.050
5.432
4.856
5.374
349,155
+0.45(+9.21%)
Jan 20, 2009
5.529
5.555
4.846
4.920
593,739
-0.75(-13.24%)
Jan 16, 2009
5.840
6.015
5.432
5.671
411,373
-0.07(-1.24%)
Jan 15, 2009
5.807
5.917
5.069
5.743
491,549
-0.03(-0.45%)
Jan 14, 2009
6.092
6.157
5.484
5.769
409,079
-0.16(-2.73%)
Jan 13, 2009
6.474
6.539
5.885
5.930
601,238
-0.49(-7.57%)
Jan 12, 2009
7.122
7.283
6.332
6.416
727,129
-0.71(-9.91%)
Jan 09, 2009
7.840
7.944
6.999
7.122
535,152
-0.80(-10.13%)
Jan 08, 2009
8.073
8.132
7.128
7.924
729,560
-0.31(-3.77%)
Jan 07, 2009
9.167
9.426
8.028
8.235
464,855
-1.02(-10.99%)
Jan 06, 2009
8.656
9.368
8.656
9.252
318,994
+0.67(+7.77%)
Jan 05, 2009
7.795
8.902
7.465
8.585
481,947
+0.75(+9.59%)
Jan 02, 2009
7.484
8.280
7.452
7.834
0
+0.35(+4.67%)
Jan 01, 2009
7.063
7.607
7.057
7.484
0
+0.00(+0.00%)
Dec 31, 2008
7.063
7.607
7.057
7.484
429,142
+0.41(+5.76%)
Dec 30, 2008
6.442
7.076
6.384
7.076
208,029
+0.76(+11.99%)
Dec 29, 2008
7.057
7.057
6.196
6.319
360,142
-0.78(-10.95%)
Dec 26, 2008
7.186
7.290
6.804
7.096
129,875
-0.05(-0.72%)
Dec 24, 2008
7.245
7.406
7.044
7.147
75,160
-0.08(-1.16%)
Dec 23, 2008
7.659
7.704
6.882
7.232
210,387
-0.28(-3.71%)
Dec 22, 2008
8.403
8.520
7.368
7.510
346,329
-0.71(-8.59%)
Dec 19, 2008
8.397
8.837
8.041
8.216
707,905
+0.06(+0.71%)
Dec 18, 2008
8.481
8.640
7.944
8.157
177,756
-0.30(-3.52%)
Dec 17, 2008
8.028
8.714
8.009
8.455
377,401
+0.21(+2.51%)
Dec 16, 2008
7.730
8.248
7.426
8.248
356,650
+0.73(+9.64%)
Dec 15, 2008
8.688
8.773
6.021
7.523
494,304
-1.20(-13.80%)
Dec 12, 2008
7.847
8.844
7.419
8.727
451,398
+0.33(+3.93%)
Dec 11, 2008
9.711
9.873
8.216
8.397
469,363
-1.41(-14.39%)
Dec 10, 2008
9.789
10.32
9.388
9.808
540,676
-0.04(-0.39%)
Dec 09, 2008
10.84
10.84
9.685
9.847
619,725
-0.84(-7.87%)
Dec 08, 2008
10.68
11.25
10.37
10.69
685,196
+0.52(+5.16%)
Dec 05, 2008
8.287
11.03
7.445
10.16
957,355
+2.36(+30.18%)
Dec 04, 2008
7.264
9.038
7.037
7.808
554,855
+0.43(+5.79%)
Dec 03, 2008
7.083
8.080
6.953
7.381
369,584
-0.01(-0.18%)
Dec 02, 2008
6.610
7.394
6.468
7.394
301,877
+0.93(+14.31%)
Dec 01, 2008
8.222
8.222
6.273
6.468
686,657
-1.77(-21.52%)
Nov 28, 2008
7.381
8.242
7.258
8.242
122,988
+0.91(+12.36%)
Nov 26, 2008
5.827
7.562
5.484
7.335
391,735
+1.35(+22.62%)
Nov 25, 2008
5.613
6.112
5.406
5.982
500,373
+0.52(+9.61%)
Nov 24, 2008
5.820
6.901
5.212
5.458
713,170
+0.12(+2.31%)
Nov 21, 2008
5.050
5.801
4.467
5.335
701,881
+0.50(+10.46%)
Nov 20, 2008
5.769
5.989
4.746
4.830
828,201
-1.08(-18.29%)
Nov 19, 2008
6.565
6.617
5.503
5.911
821,720
-0.50(-7.78%)
Nov 18, 2008
7.555
7.879
6.170
6.409
667,963
-1.13(-15.02%)
Nov 17, 2008
7.976
8.196
6.830
7.542
505,167
-0.32(-4.04%)
Nov 14, 2008
9.329
9.329
7.523
7.860
534,779
-1.68(-17.64%)
Nov 13, 2008
8.106
9.543
7.193
9.543
637,636
+1.48(+18.30%)
Nov 12, 2008
7.756
8.145
6.986
8.067
425,741
-0.06(-0.72%)
Nov 11, 2008
7.931
8.410
7.853
8.125
472,111
+0.13(+1.62%)
Nov 10, 2008
8.960
9.006
7.911
7.996
297,489
-0.74(-8.45%)
Nov 07, 2008
8.753
9.103
8.546
8.734
251,645
+0.10(+1.20%)
Nov 06, 2008
9.368
9.388
8.352
8.630
428,544
-0.43(-4.79%)
Nov 05, 2008
10.18
10.58
8.883
9.064
499,356
-1.11(-10.94%)
Nov 04, 2008
11.04
11.17
10.16
10.18
570,590
-0.95(-8.50%)
Nov 03, 2008
11.66
11.66
10.60
11.12
591,342
-0.55(-4.71%)
Oct 31, 2008
10.51
11.67
10.22
11.67
691,864
+0.76(+6.94%)
Oct 30, 2008
11.09
12.04
10.51
10.92
633,752
-0.21(-1.86%)
Oct 29, 2008
10.66
11.85
10.24
11.12
1,275,815
-0.73(-6.12%)
Oct 28, 2008
5.963
12.05
5.963
11.85
3,600,140
+5.98(+101.99%)
Oct 27, 2008
4.001
7.704
3.658
5.866
2,583,645
+1.88(+47.32%)
Oct 24, 2008
4.551
4.551
3.969
3.982
668,019
-0.71(-15.17%)
Oct 23, 2008
5.160
5.289
4.305
4.694
555,821
-0.39(-7.76%)
Oct 22, 2008
5.736
5.736
4.733
5.089
418,197
-0.44(-7.96%)
Oct 21, 2008
6.163
6.487
5.419
5.529
380,206
-0.76(-12.14%)
Oct 20, 2008
6.442
7.704
5.892
6.293
381,927
-0.08(-1.22%)
Oct 17, 2008
5.827
7.769
5.419
6.371
642,647
+0.55(+9.46%)
Oct 16, 2008
5.367
6.144
5.056
5.820
479,962
+0.64(+12.37%)
Oct 15, 2008
6.280
6.422
5.179
5.179
611,040
-1.29(-19.92%)
Oct 14, 2008
7.834
7.866
6.319
6.468
697,004
-0.78(-10.72%)
Oct 13, 2008
7.711
8.287
6.843
7.245
651,609
+0.04(+0.54%)
Oct 10, 2008
5.095
7.283
4.597
7.206
1,127,880
+1.22(+20.32%)
Oct 09, 2008
8.229
8.378
5.827
5.989
753,946
-2.05(-25.52%)
Oct 08, 2008
7.685
8.539
7.432
8.041
547,713
+0.01(+0.08%)
Oct 07, 2008
8.863
8.863
7.970
8.034
404,237
-0.67(-7.73%)
Oct 06, 2008
9.096
9.122
8.339
8.708
684,240
-0.38(-4.13%)
Oct 03, 2008
10.61
10.61
9.064
9.083
605,280
-1.34(-12.86%)
Oct 02, 2008
10.71
10.95
9.847
10.42
298,375
-0.56(-5.13%)
Oct 01, 2008
10.94
11.17
10.40
10.99
292,815
+0.07(+0.65%)
Sep 30, 2008
10.46
11.22
10.33
10.92
599,346
+0.62(+6.04%)
Sep 29, 2008
11.58
12.52
9.815
10.29
619,182
-1.42(-12.11%)
Sep 26, 2008
11.89
12.18
11.19
11.71
0
-0.41(-3.37%)
Sep 25, 2008
11.62
12.46
11.62
12.12
146,399
+0.62(+5.35%)
Sep 24, 2008
12.12
12.12
10.55
11.50
489,049
-0.62(-5.08%)
Sep 23, 2008
12.55
12.57
11.38
12.12
451,570
-0.60(-4.68%)
Sep 22, 2008
13.16
13.78
12.68
12.72
350,227
-0.62(-4.66%)
Sep 19, 2008
14.70
16.28
12.83
13.34
0
+0.41(+3.21%)
Sep 18, 2008
12.28
14.24
12.28
12.92
1,238,192
+0.46(+3.69%)
Sep 17, 2008
11.14
12.46
10.93
12.46
773,162
+0.82(+7.00%)
Sep 16, 2008
10.35
12.10
9.711
11.65
1,049,861
+1.74(+17.51%)
Sep 15, 2008
10.84
11.36
9.653
9.912
826,244
-1.44(-12.66%)
Sep 12, 2008
11.49
12.07
11.12
11.35
506,389
-0.13(-1.13%)
Sep 11, 2008
11.34
11.51
10.87
11.48
634,229
-0.19(-1.66%)
Sep 10, 2008
11.65
12.30
10.49
11.67
1,272,799
+0.17(+1.46%)
Sep 09, 2008
13.82
14.50
11.45
11.50
1,514,778
-4.01(-25.87%)
Sep 08, 2008
15.43
15.82
14.75
15.52
424,609
+1.13(+7.83%)
Sep 05, 2008
14.06
14.46
13.75
14.39
0
+0.14(+1.00%)
Sep 04, 2008
14.29
14.36
14.01
14.25
305,088
-0.17(-1.17%)
Sep 03, 2008
14.16
14.64
14.03
14.42
820,697
+0.10(+0.68%)
Sep 02, 2008
12.98
15.12
12.98
14.32
1,112,712
+1.46(+11.38%)
Aug 29, 2008
12.64
13.17
12.48
12.86
200,547
-0.01(-0.10%)
Aug 28, 2008
12.98
12.98
11.43
12.87
476,623
+1.25(+10.75%)
Aug 27, 2008
12.44
12.56
11.55
11.62
566,827
-0.94(-7.47%)
Aug 26, 2008
12.33
12.70
12.04
12.56
345,535
-0.25(-1.97%)
Aug 25, 2008
13.01
13.74
12.14
12.81
245,108
-0.38(-2.85%)
Aug 22, 2008
12.63
13.40
12.63
13.19
313,585
+0.42(+3.30%)
Aug 21, 2008
12.94
13.06
12.53
12.77
296,136
-0.28(-2.18%)
Aug 20, 2008
13.67
13.74
12.88
13.05
392,687
-0.54(-4.00%)
Aug 19, 2008
13.98
13.98
13.13
13.60
620,487
-0.49(-3.49%)
Aug 18, 2008
16.11
16.11
13.98
14.09
1,037,515
-1.75(-11.04%)
Aug 15, 2008
17.34
17.34
15.78
15.84
0
-0.78(-4.68%)
Aug 14, 2008
16.87
17.48
16.57
16.61
352,536
-0.25(-1.46%)
Aug 13, 2008
18.61
19.90
16.70
16.86
799,847
-1.68(-9.05%)
Aug 12, 2008
18.28
19.25
18.07
18.54
298,147
+0.23(+1.24%)
Aug 11, 2008
17.45
20.19
17.45
18.31
355,244
+0.37(+2.06%)
Aug 08, 2008
16.83
18.15
16.64
17.94
315,018
+1.44(+8.75%)
Aug 07, 2008
16.32
16.56
15.91
16.50
337,018
-0.01(-0.04%)
Aug 06, 2008
15.70
16.81
15.23
16.50
585,120
+0.83(+5.29%)
Aug 05, 2008
15.39
16.16
14.95
15.67
409,640
+0.91(+6.14%)
Aug 04, 2008
15.21
15.21
14.19
14.77
496,094
-0.12(-0.83%)
Aug 01, 2008
15.00
15.00
14.58
14.89
330,402
-0.06(-0.43%)
Jul 31, 2008
14.97
15.12
14.69
14.96
236,384
-0.10(-0.69%)
Jul 30, 2008
15.45
15.45
14.54
15.06
634,320
-0.11(-0.73%)
Jul 29, 2008
15.17
16.54
14.01
15.17
1,068,078
-0.66(-4.17%)
Jul 28, 2008
16.90
16.90
15.25
15.83
325,781
-0.68(-4.12%)
Jul 25, 2008
16.22
16.99
16.19
16.51
291,400
+0.21(+1.31%)
Jul 24, 2008
18.63
18.63
16.22
16.30
391,043
-2.32(-12.48%)
Jul 23, 2008
15.93
18.68
15.71
18.62
680,040
+2.82(+17.87%)
Jul 22, 2008
14.57
16.91
14.06
15.80
669,886
+0.87(+5.86%)
Jul 21, 2008
14.88
15.34
14.61
14.92
277,088
+0.12(+0.79%)
Jul 18, 2008
14.69
15.23
14.38
14.81
431,152
+0.26(+1.78%)
Jul 17, 2008
14.29
15.10
13.51
14.55
482,337
+0.80(+5.79%)
Jul 16, 2008
14.00
14.15
12.95
13.75
541,127
+0.28(+2.12%)
Jul 15, 2008
14.50
14.56
12.09
13.47
1,660,848
-1.29(-8.73%)
Jul 14, 2008
17.54
18.48
14.72
14.75
1,514,672
-2.74(-15.66%)
Jul 11, 2008
20.85
21.04
15.56
17.49
2,030,248
-4.75(-21.36%)
Jul 10, 2008
23.71
23.71
22.07
22.25
225,393
-1.47(-6.20%)
Jul 09, 2008
25.05
25.22
23.63
23.71
266,547
-1.33(-5.32%)
Jul 08, 2008
23.18
25.24
23.12
25.05
424,099
+1.90(+8.22%)
Jul 07, 2008
22.66
23.66
22.21
23.15
285,861
+0.65(+2.88%)
Jul 04, 2008
22.19
23.21
21.04
22.50
600,438
+0.00(+0.00%)
Jul 03, 2008
22.19
23.21
21.04
22.50
600,438
+0.30(+1.37%)
Jul 02, 2008
23.24
23.24
22.06
22.19
285,838
-1.18(-5.07%)
Jul 01, 2008
23.70
23.70
22.29
23.38
540,348
-0.81(-3.35%)
Jun 30, 2008
23.08
24.47
23.08
24.19
335,716
+0.54(+2.30%)
Jun 27, 2008
24.86
24.91
23.51
23.64
585,882
-1.24(-5.00%)
Jun 26, 2008
26.31
26.31
24.60
24.89
319,735
-1.66(-6.27%)
Jun 25, 2008
25.35
27.59
25.35
26.55
179,228
+1.14(+4.48%)
Jun 24, 2008
25.35
26.21
24.79
25.41
418,359
-0.13(-0.51%)
Jun 23, 2008
27.82
27.84
25.49
25.54
426,331
-1.77(-6.47%)
Jun 20, 2008
28.49
28.96
26.81
27.31
423,874
-1.18(-4.16%)
Jun 19, 2008
28.70
28.86
28.10
28.49
217,604
-0.21(-0.74%)
Jun 18, 2008
29.98
30.43
28.36
28.71
300,155
-1.22(-4.09%)
Jun 17, 2008
29.07
31.07
29.07
29.93
523,766
+1.22(+4.24%)
Jun 16, 2008
27.85
28.82
27.78
28.71
168,726
+0.62(+2.19%)
Jun 13, 2008
28.07
29.08
27.93
28.10
349,097
+0.57(+2.07%)
Jun 12, 2008
27.35
28.29
27.30
27.53
335,387
+0.66(+2.46%)
Jun 11, 2008
27.15
27.31
26.47
26.87
276,298
-0.58(-2.12%)
Jun 10, 2008
27.20
27.75
26.97
27.45
337,452
-0.10(-0.35%)
Jun 09, 2008
27.89
30.93
27.27
27.55
746,223
+0.07(+0.26%)
Jun 06, 2008
27.90
28.01
26.96
27.48
554,563
-0.66(-2.35%)
Jun 05, 2008
27.94
28.69
27.33
28.14
370,404
+0.11(+0.39%)
Jun 04, 2008
28.49
28.54
27.72
28.03
455,942
+0.06(+0.21%)
Jun 03, 2008
27.73
29.09
27.52
27.97
545,816
-0.89(-3.10%)
Jun 02, 2008
0.0065
30.17
28.71
28.86
304,160
-1.50(-4.93%)
May 30, 2008
30.63
30.77
29.85
30.36
512,805
-0.52(-1.68%)
May 29, 2008
30.79
31.15
30.65
30.88
147,199
-0.05(-0.15%)
May 28, 2008
31.06
31.28
30.30
30.92
197,862
-0.08(-0.25%)
May 27, 2008
30.83
31.40
30.75
31.00
191,684
+31.00(+47879866.45%)
May 23, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 22, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 21, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 20, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 19, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 16, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 15, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 14, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 13, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 12, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 09, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 08, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 07, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 06, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 05, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 02, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 01, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 30, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 29, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 28, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 25, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 24, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 23, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 22, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 21, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 18, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 17, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 16, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 15, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 14, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 11, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 10, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 09, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 08, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 07, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 04, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 03, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Apr 02, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
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.