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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.470
-0.090 (-3.52%)
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 (%)
Jun 30, 2009
1.937
1.953
1.869
1.880
12,891,997
-0.03(-1.83%)
Jun 29, 2009
1.932
1.953
1.909
1.915
12,908,139
-0.01(-0.51%)
Jun 26, 2009
1.898
1.932
1.877
1.925
15,146,009
+0.04(+2.15%)
Jun 25, 2009
1.846
1.884
1.841
1.884
12,830,668
+0.03(+1.81%)
Jun 24, 2009
1.911
1.961
1.825
1.851
10,561,700
+0.02(+0.84%)
Jun 23, 2009
1.866
1.880
1.830
1.835
15,097,705
-0.01(-0.38%)
Jun 22, 2009
1.929
1.940
1.835
1.842
19,432,794
-0.09(-4.63%)
Jun 19, 2009
1.977
1.977
1.925
1.932
11,227,598
+0.00(+0.15%)
Jun 18, 2009
1.940
1.961
1.914
1.929
14,261,953
-0.00(-0.22%)
Jun 17, 2009
1.925
1.957
1.897
1.933
16,389,025
+0.00(+0.15%)
Jun 16, 2009
2.026
2.026
1.928
1.930
11,495,283
-0.08(-3.83%)
Jun 15, 2009
2.031
2.037
1.981
2.007
17,234,978
-0.09(-4.14%)
Jun 12, 2009
2.034
2.107
2.017
2.094
28,038,886
+0.04(+2.11%)
Jun 11, 2009
1.989
2.084
1.958
2.051
15,312,961
+0.06(+3.24%)
Jun 10, 2009
1.981
1.993
1.947
1.986
15,511,860
+0.03(+1.28%)
Jun 09, 2009
1.993
2.003
1.939
1.961
12,272,766
-0.02(-0.78%)
Jun 08, 2009
2.000
2.003
1.953
1.977
12,054,350
-0.03(-1.67%)
Jun 05, 2009
1.984
2.010
1.956
2.010
32,639,650
+0.04(+2.28%)
Jun 04, 2009
1.879
1.974
1.879
1.965
24,669,884
+0.08(+4.23%)
Jun 03, 2009
1.848
1.891
1.848
1.886
27,021,942
-0.01(-0.44%)
Jun 02, 2009
1.893
1.911
1.865
1.894
20,981,176
-0.00(-0.15%)
Jun 01, 2009
1.894
1.925
1.865
1.897
13,465,683
+0.05(+2.49%)
May 29, 2009
1.835
1.890
1.813
1.851
19,732,742
+0.04(+2.08%)
May 28, 2009
1.798
1.816
1.774
1.813
11,376,857
+0.04(+2.29%)
May 27, 2009
1.795
1.806
1.760
1.772
15,427,770
-0.00(-0.16%)
May 26, 2009
1.756
1.800
1.756
1.775
18,727,842
+0.01(+0.40%)
May 22, 2009
1.758
1.788
1.736
1.768
13,642,078
+0.04(+2.35%)
May 21, 2009
1.765
1.765
1.715
1.728
13,079,058
-0.05(-2.68%)
May 20, 2009
1.830
1.832
1.770
1.775
15,635,927
-0.02(-1.17%)
May 19, 2009
1.859
1.859
1.791
1.796
12,939,786
-0.04(-1.98%)
May 18, 2009
1.817
1.835
1.807
1.832
7,745,332
+0.05(+2.75%)
May 15, 2009
1.792
1.823
1.778
1.784
12,478,721
-0.02(-1.01%)
May 14, 2009
1.777
1.809
1.756
1.802
10,892,158
+0.04(+2.16%)
May 13, 2009
1.757
1.784
1.738
1.764
15,646,460
-0.04(-2.29%)
May 12, 2009
1.777
1.813
1.769
1.805
23,273,256
+0.07(+3.80%)
May 11, 2009
1.721
1.747
1.685
1.739
12,727,701
+0.00(+0.06%)
May 08, 2009
1.765
1.776
1.720
1.738
22,121,790
+0.03(+1.57%)
May 07, 2009
1.748
1.757
1.701
1.711
19,283,768
-0.02(-0.97%)
May 06, 2009
1.786
1.786
1.716
1.728
26,514,836
-0.01(-0.45%)
May 05, 2009
1.769
1.778
1.716
1.736
11,494,802
-0.06(-3.36%)
May 04, 2009
1.751
1.798
1.749
1.796
8,195,603
+0.05(+2.69%)
May 01, 2009
1.699
1.751
1.663
1.749
15,640,858
+0.06(+3.85%)
Apr 30, 2009
1.731
1.741
1.682
1.684
13,663,292
-0.13(-6.93%)
Apr 29, 2009
1.764
1.816
1.764
1.810
12,744,134
+0.07(+3.79%)
Apr 28, 2009
1.691
1.750
1.691
1.744
10,706,724
+0.05(+3.25%)
Apr 27, 2009
1.656
1.719
1.651
1.689
25,680,328
+0.01(+0.87%)
Apr 24, 2009
1.690
1.705
1.656
1.674
26,023,708
-0.03(-2.03%)
Apr 23, 2009
1.761
1.774
1.702
1.709
18,246,314
-0.04(-2.30%)
Apr 22, 2009
1.740
1.770
1.737
1.749
11,781,993
-0.03(-1.45%)
Apr 21, 2009
1.700
1.815
1.685
1.775
12,138,251
+0.08(+4.55%)
Apr 20, 2009
1.713
1.727
1.689
1.698
11,369,154
-0.06(-3.56%)
Apr 17, 2009
1.763
1.788
1.756
1.760
16,463,338
-0.01(-0.38%)
Apr 16, 2009
1.751
1.777
1.732
1.767
21,946,450
+0.05(+2.87%)
Apr 15, 2009
1.683
1.720
1.681
1.718
8,424,596
+0.00(+0.06%)
Apr 14, 2009
1.773
1.777
1.712
1.717
19,839,564
-0.10(-5.66%)
Apr 13, 2009
1.826
1.835
1.798
1.820
9,053,131
-0.01(-0.61%)
Apr 09, 2009
1.853
1.864
1.817
1.831
10,395,843
+0.03(+1.80%)
Apr 08, 2009
1.786
1.811
1.775
1.798
10,056,412
+0.05(+3.08%)
Apr 07, 2009
1.772
1.772
1.719
1.745
11,621,835
-0.05(-2.68%)
Apr 06, 2009
1.811
1.832
1.788
1.793
11,172,697
-0.08(-4.47%)
Apr 03, 2009
1.853
1.887
1.838
1.877
14,971,834
+0.07(+4.03%)
Apr 02, 2009
1.819
1.832
1.795
1.804
12,139,690
+0.04(+2.09%)
Apr 01, 2009
1.654
1.769
1.644
1.767
18,829,938
+0.11(+6.83%)
Mar 31, 2009
1.658
1.700
1.648
1.654
17,826,908
+0.02(+0.96%)
Mar 30, 2009
1.617
1.641
1.579
1.638
11,590,282
-0.12(-6.57%)
Mar 26, 2009
1.690
1.761
1.681
1.754
12,000,870
+0.07(+4.40%)
Mar 25, 2009
1.680
1.697
1.651
1.680
17,875,438
+0.03(+1.63%)
Mar 24, 2009
1.686
1.693
1.641
1.653
13,433,782
-0.05(-2.70%)
Mar 23, 2009
1.644
1.707
1.644
1.699
11,122,987
+0.11(+7.20%)
Mar 20, 2009
1.658
1.663
1.578
1.585
12,928,553
-0.08(-4.82%)
Mar 19, 2009
1.695
1.702
1.652
1.665
9,796,091
-0.01(-0.42%)
Mar 18, 2009
1.585
1.672
1.553
1.672
12,715,592
+0.09(+5.51%)
Mar 17, 2009
1.542
1.585
1.533
1.585
10,082,076
+0.04(+2.39%)
Mar 16, 2009
1.568
1.600
1.538
1.548
9,498,399
-0.01(-0.36%)
Mar 13, 2009
1.552
1.560
1.521
1.553
0
+0.01(+0.43%)
Mar 12, 2009
1.525
1.556
1.497
1.547
13,198,284
+0.04(+2.37%)
Mar 11, 2009
1.592
1.605
1.504
1.511
16,040,222
-0.08(-4.93%)
Mar 10, 2009
1.552
1.589
1.548
1.589
12,751,184
+0.07(+4.87%)
Mar 09, 2009
1.486
1.539
1.477
1.515
7,785,114
-0.00(-0.07%)
Mar 06, 2009
1.489
1.517
1.481
1.516
0
+0.04(+3.04%)
Mar 05, 2009
1.493
1.507
1.456
1.472
9,814,892
-0.03(-1.87%)
Mar 04, 2009
1.453
1.530
1.453
1.500
9,053,900
+0.05(+3.24%)
Mar 02, 2009
1.534
1.534
1.447
1.453
10,343,479
-0.08(-4.98%)
Feb 27, 2009
1.462
1.571
1.462
1.529
0
+0.01(+0.96%)
Feb 26, 2009
1.553
1.572
1.513
1.514
11,248,653
+0.00(+0.22%)
Feb 25, 2009
1.477
1.550
1.425
1.511
11,936,862
+0.02(+1.28%)
Feb 24, 2009
1.420
1.505
1.390
1.492
8,341,536
+0.09(+6.55%)
Feb 23, 2009
1.530
1.530
1.387
1.400
10,440,782
-0.11(-7.13%)
Feb 20, 2009
1.473
1.517
1.463
1.507
0
+0.01(+0.60%)
Feb 19, 2009
1.529
1.549
1.489
1.498
5,625,077
-0.02(-1.03%)
Feb 18, 2009
1.539
1.568
1.495
1.514
9,955,472
-0.02(-1.31%)
Feb 17, 2009
1.566
1.570
1.522
1.534
14,365,415
-0.06(-3.99%)
Feb 13, 2009
1.558
1.610
1.525
1.598
0
+0.01(+0.92%)
Feb 12, 2009
1.567
1.586
1.531
1.583
11,455,770
-0.00(-0.07%)
Feb 11, 2009
1.607
1.652
1.556
1.585
14,053,694
-0.01(-0.84%)
Feb 10, 2009
1.622
1.675
1.564
1.598
13,610,856
-0.03(-1.72%)
Feb 09, 2009
1.576
1.639
1.567
1.626
11,333,803
+0.04(+2.25%)
Feb 06, 2009
1.525
1.594
1.520
1.590
8,664,490
+0.06(+3.87%)
Feb 05, 2009
1.500
1.544
1.478
1.531
6,908,472
+0.01(+0.74%)
Feb 04, 2009
1.517
1.554
1.491
1.520
8,900,479
+0.02(+1.12%)
Feb 03, 2009
1.501
1.515
1.481
1.503
5,124,486
-0.01(-0.89%)
Feb 02, 2009
1.496
1.539
1.487
1.516
8,393,025
-0.00(-0.29%)
Jan 30, 2009
1.530
1.549
1.504
1.521
0
-0.02(-1.59%)
Jan 29, 2009
1.528
1.579
1.528
1.545
11,308,077
-0.03(-2.20%)
Jan 28, 2009
1.553
1.592
1.530
1.580
7,289,071
+0.05(+3.60%)
Jan 27, 2009
1.553
1.553
1.506
1.525
4,743,753
-0.00(-0.29%)
Jan 26, 2009
1.534
1.576
1.521
1.530
6,147,185
-0.01(-0.51%)
Jan 23, 2009
1.483
1.539
1.455
1.538
8,889,291
+0.02(+1.25%)
Jan 22, 2009
1.511
1.542
1.469
1.519
13,487,898
-0.07(-4.64%)
Jan 21, 2009
1.523
1.608
1.511
1.592
9,300,612
+0.10(+6.67%)
Jan 20, 2009
1.594
1.594
1.455
1.493
12,227,146
-0.15(-8.88%)
Jan 16, 2009
1.619
1.645
1.583
1.638
0
+0.02(+1.38%)
Jan 15, 2009
1.562
1.627
1.503
1.616
10,618,598
+0.03(+2.12%)
Jan 14, 2009
1.567
1.594
1.529
1.582
11,631,530
-0.01(-0.56%)
Jan 13, 2009
1.576
1.613
1.569
1.591
6,525,675
+0.02(+1.07%)
Jan 12, 2009
1.588
1.589
1.552
1.575
6,496,490
-0.03(-2.16%)
Jan 09, 2009
1.594
1.633
1.562
1.609
8,937,134
+0.04(+2.79%)
Jan 08, 2009
1.566
1.588
1.541
1.566
8,962,119
-0.02(-1.13%)
Jan 07, 2009
1.595
1.608
1.532
1.583
10,787,461
-0.03(-1.80%)
Jan 06, 2009
1.605
1.632
1.575
1.613
12,138,412
+0.02(+1.26%)
Jan 05, 2009
1.560
1.628
1.545
1.592
9,385,002
-0.01(-0.63%)
Jan 02, 2009
1.542
1.617
1.511
1.603
0
+0.06(+4.22%)
Jan 01, 2009
1.542
1.573
1.502
1.538
0
+0.00(+0.00%)
Dec 31, 2008
1.542
1.573
1.502
1.538
5,732,746
+0.00(+0.15%)
Dec 30, 2008
1.517
1.564
1.507
1.535
6,588,808
+0.07(+5.05%)
Dec 29, 2008
1.439
1.469
1.429
1.462
6,068,540
-0.00(-0.30%)
Dec 26, 2008
1.451
1.470
1.445
1.466
0
+0.03(+1.87%)
Dec 24, 2008
1.435
1.446
1.415
1.439
3,017,198
-0.00(-0.23%)
Dec 23, 2008
1.463
1.481
1.425
1.442
11,273,405
-0.00(-0.23%)
Dec 22, 2008
1.472
1.472
1.416
1.446
10,804,912
-0.01(-0.69%)
Dec 19, 2008
1.500
1.510
1.442
1.456
36,288,740
-0.01(-0.46%)
Dec 18, 2008
1.556
1.572
1.451
1.463
20,969,566
-0.06(-3.83%)
Dec 17, 2008
1.570
1.592
1.503
1.521
15,606,392
-0.15(-8.91%)
Dec 16, 2008
1.577
1.679
1.521
1.670
16,463,043
+0.12(+7.57%)
Dec 15, 2008
1.609
1.614
1.522
1.552
5,973,426
-0.06(-3.75%)
Dec 12, 2008
1.513
1.622
1.511
1.613
0
+0.07(+4.27%)
Dec 11, 2008
1.567
1.622
1.521
1.547
18,594,128
-0.00(-0.14%)
Dec 10, 2008
1.571
1.609
1.519
1.549
10,398,086
-0.02(-1.49%)
Dec 09, 2008
1.611
1.644
1.552
1.572
19,183,550
-0.06(-3.44%)
Dec 08, 2008
1.647
1.662
1.587
1.628
19,187,054
-0.03(-1.69%)
Dec 05, 2008
1.539
1.671
1.503
1.656
0
+0.07(+4.30%)
Dec 04, 2008
1.677
1.685
1.544
1.588
14,964,855
-0.10(-6.15%)
Dec 03, 2008
1.647
1.756
1.622
1.692
15,702,238
-0.04(-2.20%)
Dec 02, 2008
1.664
1.745
1.624
1.730
11,369,207
+0.14(+8.49%)
Dec 01, 2008
1.694
1.703
1.589
1.595
19,292,086
-0.18(-9.98%)
Nov 28, 2008
1.854
1.881
1.724
1.772
16,265,720
-0.14(-7.21%)
Nov 26, 2008
1.767
1.923
1.759
1.909
11,935,271
+0.09(+4.86%)
Nov 25, 2008
1.889
1.895
1.768
1.821
20,430,488
+0.00(+0.12%)
Nov 24, 2008
1.807
1.869
1.786
1.819
18,849,446
+0.03(+1.63%)
Nov 21, 2008
1.703
1.812
1.644
1.789
24,896,968
+0.22(+13.97%)
Nov 20, 2008
1.667
1.769
1.544
1.570
23,816,338
-0.17(-9.54%)
Nov 19, 2008
1.802
1.825
1.736
1.736
18,296,526
-0.09(-4.79%)
Nov 18, 2008
1.846
1.879
1.756
1.823
21,240,216
+0.03(+1.81%)
Nov 17, 2008
1.778
1.905
1.758
1.791
15,724,668
+0.03(+1.59%)
Nov 14, 2008
1.746
1.871
1.746
1.763
0
-0.11(-6.03%)
Nov 13, 2008
1.672
1.883
1.583
1.876
30,172,588
+0.27(+17.04%)
Nov 12, 2008
1.647
1.684
1.589
1.603
19,177,126
-0.12(-6.83%)
Nov 11, 2008
1.698
1.776
1.637
1.720
15,147,693
-0.03(-1.47%)
Nov 10, 2008
1.785
1.820
1.673
1.746
17,041,636
-0.05(-3.05%)
Nov 07, 2008
1.634
1.813
1.634
1.801
0
+0.21(+13.07%)
Nov 06, 2008
1.724
1.752
1.567
1.592
20,785,334
-0.06(-3.92%)
Nov 05, 2008
1.760
1.798
1.645
1.657
15,489,965
-0.16(-8.64%)
Nov 04, 2008
1.867
1.921
1.764
1.814
16,272,288
-0.03(-1.40%)
Nov 03, 2008
1.684
1.858
1.680
1.840
14,861,466
+0.14(+8.09%)
Oct 31, 2008
1.763
1.785
1.685
1.702
15,987,107
-0.10(-5.53%)
Oct 30, 2008
1.745
1.815
1.709
1.802
23,605,556
+0.10(+5.99%)
Oct 29, 2008
1.645
1.765
1.645
1.700
18,274,884
-0.01(-0.33%)
Oct 28, 2008
1.568
1.717
1.506
1.705
18,750,722
+0.24(+16.69%)
Oct 27, 2008
1.500
1.531
1.426
1.462
16,253,478
+0.01(+0.93%)
Oct 24, 2008
1.370
1.497
1.355
1.448
0
-0.07(-4.71%)
Oct 23, 2008
1.450
1.547
1.429
1.520
33,891,052
+0.06(+4.22%)
Oct 22, 2008
1.606
1.622
1.375
1.458
26,213,830
-0.26(-15.06%)
Oct 21, 2008
1.773
1.778
1.707
1.717
16,833,054
-0.14(-7.70%)
Oct 20, 2008
1.788
1.896
1.758
1.860
16,541,992
+0.10(+5.52%)
Oct 17, 2008
1.702
1.872
1.683
1.763
0
+0.01(+0.64%)
Oct 16, 2008
1.643
1.754
1.562
1.751
24,726,238
+0.17(+10.76%)
Oct 15, 2008
1.708
1.767
1.568
1.581
22,178,114
-0.26(-14.21%)
Oct 14, 2008
1.899
1.920
1.757
1.843
22,485,912
+0.05(+3.00%)
Oct 13, 2008
1.639
1.789
1.605
1.789
21,865,580
+0.32(+21.88%)
Oct 10, 2008
1.416
1.568
1.042
1.468
0
-0.03(-1.94%)
Oct 09, 2008
1.631
1.672
1.466
1.497
23,313,646
-0.04(-2.34%)
Oct 08, 2008
1.549
1.719
1.472
1.533
40,462,988
-0.20(-11.44%)
Oct 07, 2008
1.860
1.865
1.720
1.731
37,859,184
-0.10(-5.56%)
Oct 06, 2008
1.858
1.952
1.685
1.833
22,732,714
-0.22(-10.88%)
Oct 03, 2008
2.140
2.200
2.037
2.057
0
-0.04(-1.87%)
Oct 02, 2008
2.214
2.214
2.030
2.096
19,260,740
-0.17(-7.64%)
Oct 01, 2008
2.195
2.277
2.148
2.269
9,194,399
+0.06(+2.74%)
Sep 30, 2008
2.102
2.239
2.067
2.209
17,315,852
+0.19(+9.67%)
Sep 29, 2008
2.145
2.145
1.961
2.014
20,655,620
-0.21(-9.55%)
Sep 26, 2008
2.148
2.245
2.148
2.227
0
+0.01(+0.45%)
Sep 25, 2008
2.172
2.245
2.155
2.217
13,317,910
+0.11(+5.04%)
Sep 24, 2008
2.103
2.155
2.089
2.111
10,064,723
+0.02(+1.13%)
Sep 23, 2008
2.140
2.168
2.020
2.087
20,090,164
-0.03(-1.43%)
Sep 22, 2008
2.181
2.206
2.104
2.117
16,776,239
+0.01(+0.64%)
Sep 19, 2008
2.010
2.180
1.948
2.104
0
+0.23(+12.37%)
Sep 18, 2008
1.833
1.879
1.685
1.872
25,259,704
+0.09(+5.15%)
Sep 17, 2008
1.865
1.873
1.694
1.780
34,214,032
-0.18(-9.19%)
Sep 16, 2008
1.878
1.977
1.831
1.961
17,459,756
+0.02(+0.92%)
Sep 15, 2008
1.932
2.014
1.919
1.943
16,287,774
-0.05(-2.31%)
Sep 12, 2008
1.932
2.014
1.932
1.989
0
+0.03(+1.60%)
Sep 11, 2008
1.891
1.983
1.880
1.957
17,646,812
-0.02(-0.91%)
Sep 10, 2008
1.979
2.058
1.934
1.975
18,218,970
-0.01(-0.56%)
Sep 09, 2008
2.067
2.083
1.975
1.986
11,919,875
-0.12(-5.54%)
Sep 08, 2008
2.203
2.242
2.090
2.103
12,745,429
-0.05(-2.39%)
Sep 05, 2008
2.105
2.191
2.068
2.154
0
-0.01(-0.67%)
Sep 04, 2008
2.247
2.258
2.158
2.169
13,139,093
-0.10(-4.39%)
Sep 03, 2008
2.337
2.384
2.247
2.268
9,658,433
-0.08(-3.34%)
Sep 02, 2008
2.355
2.403
2.332
2.347
9,711,074
-0.07(-2.83%)
Aug 29, 2008
2.499
2.534
2.398
2.415
0
-0.12(-4.60%)
Aug 28, 2008
2.548
2.567
2.485
2.531
8,065,327
+0.01(+0.27%)
Aug 27, 2008
2.508
2.531
2.481
2.525
9,789,952
+0.04(+1.71%)
Aug 26, 2008
2.445
2.494
2.431
2.482
7,802,646
+0.02(+0.64%)
Aug 25, 2008
2.501
2.529
2.445
2.466
5,112,878
-0.04(-1.52%)
Aug 22, 2008
2.544
2.555
2.466
2.505
0
-0.03(-1.15%)
Aug 21, 2008
2.540
2.578
2.512
2.534
7,527,750
-0.03(-1.09%)
Aug 20, 2008
2.532
2.597
2.472
2.562
15,718,439
+0.05(+2.14%)
Aug 19, 2008
2.361
2.513
2.350
2.508
11,933,323
+0.11(+4.67%)
Aug 18, 2008
2.482
2.491
2.343
2.396
12,936,480
-0.07(-2.77%)
Aug 15, 2008
2.487
2.509
2.427
2.464
0
+0.05(+2.04%)
Aug 14, 2008
2.449
2.499
2.398
2.415
8,488,506
-0.03(-1.42%)
Aug 13, 2008
2.376
2.471
2.355
2.450
16,542,055
+0.08(+3.45%)
Aug 12, 2008
2.362
2.410
2.328
2.368
19,438,716
+0.00(+0.14%)
Aug 11, 2008
2.474
2.511
2.330
2.365
22,882,820
-0.14(-5.63%)
Aug 08, 2008
2.488
2.541
2.386
2.506
15,963,713
-0.05(-1.88%)
Aug 07, 2008
2.578
2.587
2.520
2.554
20,462,576
-0.03(-1.25%)
Aug 06, 2008
2.663
2.663
2.577
2.586
29,232,876
-0.07(-2.82%)
Aug 05, 2008
2.616
2.673
2.616
2.661
12,716,888
+0.02(+0.76%)
Aug 04, 2008
2.713
2.713
2.607
2.641
14,270,479
+0.01(+0.38%)
Aug 01, 2008
2.658
2.670
2.624
2.631
14,507,407
-0.03(-1.01%)
Jul 31, 2008
2.668
2.682
2.630
2.658
18,602,010
-0.01(-0.34%)
Jul 30, 2008
2.747
2.760
2.652
2.667
15,102,164
-0.08(-2.77%)
Jul 29, 2008
2.743
2.814
2.714
2.743
13,006,859
-0.01(-0.37%)
Jul 28, 2008
2.854
2.904
2.738
2.753
18,171,790
-0.10(-3.42%)
Jul 25, 2008
2.747
2.877
2.745
2.850
23,310,724
+0.10(+3.70%)
Jul 24, 2008
2.782
2.807
2.712
2.748
11,095,250
-0.04(-1.29%)
Jul 23, 2008
2.850
2.883
2.770
2.784
12,439,034
-0.09(-3.23%)
Jul 22, 2008
2.924
2.926
2.866
2.877
8,492,089
-0.06(-2.17%)
Jul 21, 2008
2.923
2.945
2.904
2.941
14,289,656
+0.04(+1.39%)
Jul 18, 2008
2.837
2.916
2.818
2.901
16,036,791
+0.06(+2.25%)
Jul 17, 2008
2.971
2.971
2.811
2.837
13,481,911
-0.08(-2.80%)
Jul 16, 2008
2.866
2.942
2.844
2.919
20,512,636
+0.05(+1.84%)
Jul 15, 2008
2.794
2.907
2.731
2.866
14,927,547
+0.03(+0.95%)
Jul 14, 2008
2.783
2.858
2.762
2.839
13,548,903
+0.09(+3.13%)
Jul 11, 2008
2.705
2.784
2.682
2.753
16,587,717
+0.03(+0.94%)
Jul 10, 2008
2.584
2.741
2.576
2.727
13,259,299
+0.12(+4.68%)
Jul 09, 2008
2.616
2.692
2.593
2.605
11,388,062
-0.00(-0.17%)
Jul 08, 2008
2.545
2.629
2.538
2.610
16,695,109
+0.01(+0.56%)
Jul 07, 2008
2.614
2.628
2.538
2.595
11,838,701
-0.07(-2.69%)
Jul 04, 2008
2.686
2.703
2.610
2.667
10,568,423
+0.00(+0.00%)
Jul 03, 2008
2.686
2.703
2.610
2.667
10,568,423
-0.00(-0.04%)
Jul 02, 2008
2.719
2.738
2.658
2.668
11,376,133
-0.05(-1.85%)
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.