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
Citizens Inc
(NY:
CIA
)
2.910
+0.110 (+3.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2010
7.200
7.240
6.980
7.010
95,886
-0.23(-3.18%)
Apr 29, 2010
7.150
7.240
7.080
7.240
47,194
+0.13(+1.83%)
Apr 28, 2010
7.150
7.170
7.100
7.110
35,590
-0.09(-1.25%)
Apr 27, 2010
7.290
7.350
7.180
7.200
47,561
-0.10(-1.37%)
Apr 26, 2010
7.270
7.350
7.240
7.300
73,497
+0.00(+0.00%)
Apr 23, 2010
7.220
7.320
7.110
7.300
70,207
+0.06(+0.83%)
Apr 22, 2010
7.120
7.250
7.070
7.240
48,804
+0.01(+0.14%)
Apr 21, 2010
7.060
7.250
6.990
7.230
77,208
+0.16(+2.26%)
Apr 20, 2010
7.030
7.070
6.960
7.070
38,125
+0.05(+0.71%)
Apr 19, 2010
6.930
7.040
6.880
7.020
36,791
+0.05(+0.72%)
Apr 16, 2010
6.990
6.990
6.900
6.970
63,062
-0.02(-0.29%)
Apr 15, 2010
7.060
7.060
6.880
6.990
46,204
-0.09(-1.27%)
Apr 14, 2010
7.060
7.090
6.880
7.080
68,032
+0.04(+0.57%)
Apr 13, 2010
7.070
7.120
6.990
7.040
27,152
-0.05(-0.71%)
Apr 12, 2010
7.050
7.130
7.010
7.090
56,409
+0.03(+0.42%)
Apr 09, 2010
7.050
7.100
6.900
7.060
64,477
-0.01(-0.14%)
Apr 08, 2010
7.080
7.160
7.040
7.070
30,802
-0.05(-0.70%)
Apr 07, 2010
7.140
7.180
7.010
7.120
91,293
-0.05(-0.70%)
Apr 06, 2010
7.100
7.200
7.087
7.170
40,205
+0.05(+0.70%)
Apr 05, 2010
6.950
7.140
6.940
7.120
100,134
+0.18(+2.59%)
Apr 01, 2010
6.930
6.940
6.940
6.940
49,000
+0.03(+0.43%)
Mar 31, 2010
6.980
7.080
6.830
6.910
81,785
-0.08(-1.14%)
Mar 30, 2010
7.110
7.160
6.970
6.990
56,236
-0.12(-1.69%)
Mar 29, 2010
7.140
7.180
7.040
7.110
78,867
+0.01(+0.14%)
Mar 26, 2010
7.140
7.200
7.020
7.100
72,174
-0.02(-0.28%)
Mar 25, 2010
7.240
7.380
7.090
7.120
51,580
-0.09(-1.25%)
Mar 24, 2010
7.210
7.330
7.190
7.210
57,879
-0.06(-0.83%)
Mar 23, 2010
7.200
7.300
7.110
7.270
58,987
+0.08(+1.11%)
Mar 22, 2010
6.940
7.200
6.903
7.190
99,511
+0.21(+3.01%)
Mar 19, 2010
7.050
7.050
6.900
6.980
118,973
-0.02(-0.29%)
Mar 18, 2010
6.950
7.050
6.890
7.000
21,846
+0.02(+0.29%)
Mar 17, 2010
7.000
7.050
6.910
6.980
37,010
-0.02(-0.29%)
Mar 16, 2010
6.980
7.020
6.860
7.000
67,296
+0.03(+0.43%)
Mar 15, 2010
6.880
6.980
6.860
6.970
63,913
+0.34(+5.13%)
Mar 12, 2010
6.920
6.930
6.550
6.630
97,755
-0.24(-3.49%)
Mar 11, 2010
6.970
7.490
6.810
6.870
325,657
-0.17(-2.41%)
Mar 10, 2010
6.990
7.100
6.860
7.040
82,104
+0.04(+0.57%)
Mar 09, 2010
6.980
7.010
6.940
7.000
71,532
+0.01(+0.14%)
Mar 08, 2010
6.990
7.000
6.920
6.990
88,887
+0.01(+0.14%)
Mar 05, 2010
6.850
6.980
6.800
6.980
108,159
+0.15(+2.20%)
Mar 04, 2010
6.890
6.900
6.740
6.830
38,713
-0.06(-0.87%)
Mar 03, 2010
6.750
6.900
6.700
6.890
125,602
+0.15(+2.23%)
Mar 02, 2010
6.680
6.750
6.650
6.740
42,478
+0.09(+1.35%)
Mar 01, 2010
6.540
6.690
6.470
6.650
68,096
+0.17(+2.62%)
Feb 26, 2010
6.520
6.540
6.420
6.480
69,673
-0.02(-0.31%)
Feb 25, 2010
6.530
6.570
6.410
6.500
34,679
-0.14(-2.11%)
Feb 24, 2010
6.600
6.640
6.530
6.640
49,168
+0.07(+1.07%)
Feb 23, 2010
6.520
6.600
6.460
6.570
132,547
+0.03(+0.46%)
Feb 22, 2010
6.460
6.540
6.360
6.540
43,081
+0.09(+1.40%)
Feb 19, 2010
6.410
6.500
6.330
6.450
49,815
+0.04(+0.62%)
Feb 18, 2010
6.320
6.410
6.200
6.410
38,589
+0.11(+1.75%)
Feb 17, 2010
6.300
6.320
6.110
6.300
35,386
+0.01(+0.16%)
Feb 16, 2010
6.150
6.300
6.080
6.290
70,627
+0.18(+2.95%)
Feb 12, 2010
5.890
6.110
6.110
6.110
62,100
+0.17(+2.86%)
Feb 11, 2010
5.870
5.940
5.820
5.940
56,973
+0.03(+0.51%)
Feb 10, 2010
5.990
6.000
5.860
5.910
78,506
-0.13(-2.15%)
Feb 09, 2010
6.090
6.090
5.960
6.040
34,334
+0.05(+0.83%)
Feb 08, 2010
6.050
6.150
5.920
5.990
79,181
-0.05(-0.83%)
Feb 05, 2010
5.930
6.070
5.810
6.040
56,139
+0.14(+2.37%)
Feb 04, 2010
6.100
6.180
5.830
5.900
104,428
-0.21(-3.44%)
Feb 03, 2010
6.240
6.380
6.100
6.110
58,602
-0.17(-2.71%)
Feb 02, 2010
6.470
6.500
6.250
6.280
60,186
-0.18(-2.82%)
Feb 01, 2010
6.460
6.480
6.380
6.463
88,476
+0.01(+0.19%)
Jan 29, 2010
6.390
6.480
6.270
6.450
100,094
+0.10(+1.57%)
Jan 28, 2010
6.500
6.500
6.290
6.350
102,691
-0.13(-2.01%)
Jan 27, 2010
6.230
6.500
6.230
6.480
65,604
+0.23(+3.68%)
Jan 26, 2010
6.270
6.500
6.220
6.250
94,066
-0.06(-0.95%)
Jan 25, 2010
6.280
6.340
6.180
6.310
39,992
+0.07(+1.12%)
Jan 22, 2010
6.340
6.470
6.210
6.240
66,164
-0.11(-1.73%)
Jan 21, 2010
6.600
6.650
6.350
6.350
71,101
-0.26(-3.93%)
Jan 20, 2010
6.690
6.700
6.520
6.610
64,732
-0.16(-2.36%)
Jan 19, 2010
6.490
6.790
6.410
6.770
101,168
+0.31(+4.80%)
Jan 15, 2010
6.580
6.460
6.460
6.460
82,700
-0.07(-1.07%)
Jan 14, 2010
6.470
6.545
6.440
6.530
30,234
+0.05(+0.77%)
Jan 13, 2010
6.420
6.530
6.420
6.480
38,967
+0.01(+0.15%)
Jan 12, 2010
6.530
6.650
6.400
6.470
72,626
-0.13(-1.97%)
Jan 11, 2010
6.590
6.610
6.440
6.600
62,330
+0.07(+1.07%)
Jan 08, 2010
6.480
6.530
6.410
6.530
42,938
+0.01(+0.15%)
Jan 07, 2010
6.460
6.560
6.460
6.520
35,179
+0.04(+0.62%)
Jan 06, 2010
6.580
6.610
6.420
6.480
69,652
-0.13(-1.97%)
Jan 05, 2010
6.700
6.700
6.490
6.610
90,256
-0.08(-1.20%)
Jan 04, 2010
6.640
6.710
6.550
6.690
58,176
+0.16(+2.45%)
Dec 31, 2009
6.730
6.530
6.530
6.530
68,500
-0.21(-3.12%)
Dec 30, 2009
6.800
6.860
6.650
6.740
49,681
-0.09(-1.32%)
Dec 29, 2009
6.820
6.900
6.750
6.830
30,064
+0.04(+0.59%)
Dec 28, 2009
6.760
6.810
6.620
6.790
46,885
+0.04(+0.59%)
Dec 24, 2009
6.650
6.750
6.550
6.750
40,349
+0.15(+2.27%)
Dec 23, 2009
6.690
6.690
6.510
6.600
37,273
-0.05(-0.75%)
Dec 22, 2009
6.650
6.690
6.490
6.650
63,270
+0.02(+0.30%)
Dec 21, 2009
6.420
6.640
6.360
6.630
100,623
+0.23(+3.59%)
Dec 18, 2009
6.410
6.450
6.180
6.400
212,345
+0.07(+1.11%)
Dec 17, 2009
6.490
6.580
6.250
6.330
47,918
-0.20(-3.06%)
Dec 16, 2009
6.570
6.610
6.450
6.530
68,642
+0.04(+0.62%)
Dec 15, 2009
6.470
6.600
6.400
6.490
104,177
+0.02(+0.31%)
Dec 14, 2009
6.400
6.470
6.260
6.470
49,625
+0.19(+3.03%)
Dec 11, 2009
6.290
6.340
6.180
6.280
31,414
+0.01(+0.16%)
Dec 10, 2009
6.490
6.490
6.230
6.270
60,858
-0.17(-2.64%)
Dec 09, 2009
6.330
6.450
6.250
6.440
39,399
+0.11(+1.74%)
Dec 08, 2009
6.260
6.420
6.260
6.330
53,000
+0.03(+0.48%)
Dec 07, 2009
6.100
6.310
6.080
6.300
94,678
+0.19(+3.11%)
Dec 04, 2009
5.940
6.120
5.900
6.110
55,658
+0.26(+4.44%)
Dec 03, 2009
6.120
6.120
5.840
5.850
65,418
-0.23(-3.78%)
Dec 02, 2009
6.040
6.180
5.980
6.080
37,993
+0.03(+0.50%)
Dec 01, 2009
6.200
6.210
5.870
6.050
85,349
-0.10(-1.63%)
Nov 30, 2009
6.070
6.160
5.920
6.150
155,014
+0.05(+0.82%)
Nov 27, 2009
6.050
6.220
6.050
6.100
61,464
-0.20(-3.17%)
Nov 25, 2009
6.480
6.490
6.300
6.300
25,302
-0.13(-2.02%)
Nov 24, 2009
6.490
6.490
6.320
6.430
46,666
-0.07(-1.08%)
Nov 23, 2009
6.220
6.550
6.210
6.500
139,502
+0.40(+6.56%)
Nov 20, 2009
6.010
6.120
5.860
6.100
95,896
+0.06(+0.99%)
Nov 19, 2009
6.110
6.150
5.960
6.040
51,909
-0.13(-2.11%)
Nov 18, 2009
6.370
6.370
6.080
6.170
56,331
-0.18(-2.83%)
Nov 17, 2009
6.290
6.370
6.160
6.350
45,478
+0.05(+0.79%)
Nov 16, 2009
5.870
6.320
5.860
6.300
123,419
+0.50(+8.62%)
Nov 13, 2009
5.830
5.870
5.710
5.800
59,447
-0.01(-0.17%)
Nov 12, 2009
6.040
6.040
5.800
5.810
60,009
-0.23(-3.81%)
Nov 11, 2009
6.180
6.250
6.030
6.040
87,097
-0.07(-1.15%)
Nov 10, 2009
6.200
6.220
6.110
6.110
39,843
-0.11(-1.77%)
Nov 09, 2009
6.110
6.220
6.050
6.220
69,947
+0.16(+2.64%)
Nov 06, 2009
6.030
6.100
5.900
6.060
49,692
-0.07(-1.14%)
Nov 05, 2009
6.060
6.160
6.010
6.130
89,381
+0.15(+2.51%)
Nov 04, 2009
5.960
6.020
5.840
5.980
110,498
+0.07(+1.18%)
Nov 03, 2009
5.840
5.910
5.780
5.910
52,209
+0.00(+0.00%)
Nov 02, 2009
6.050
6.110
5.750
5.910
65,682
-0.12(-1.99%)
Oct 30, 2009
6.110
6.140
6.010
6.030
74,256
-0.15(-2.43%)
Oct 29, 2009
6.260
6.270
6.110
6.180
55,686
-0.03(-0.48%)
Oct 28, 2009
6.260
6.380
6.200
6.210
44,706
-0.05(-0.80%)
Oct 27, 2009
6.310
6.430
6.240
6.260
51,411
-0.02(-0.32%)
Oct 26, 2009
6.120
6.320
6.120
6.280
74,462
+0.17(+2.78%)
Oct 23, 2009
6.100
6.160
6.060
6.110
85,123
-0.09(-1.45%)
Oct 22, 2009
6.220
6.250
6.150
6.200
43,124
-0.02(-0.32%)
Oct 21, 2009
6.460
6.600
6.200
6.220
62,607
-0.24(-3.72%)
Oct 20, 2009
6.410
6.490
6.330
6.460
43,009
-0.15(-2.27%)
Oct 19, 2009
6.470
6.640
6.450
6.610
40,425
+0.18(+2.80%)
Oct 16, 2009
6.380
6.490
6.280
6.430
94,308
+0.01(+0.16%)
Oct 15, 2009
6.450
6.490
6.340
6.420
54,006
-0.07(-1.08%)
Oct 14, 2009
6.340
6.490
6.290
6.490
51,148
+0.21(+3.34%)
Oct 13, 2009
6.280
6.280
6.150
6.280
30,946
-0.01(-0.16%)
Oct 12, 2009
6.320
6.380
6.110
6.290
33,362
-0.03(-0.47%)
Oct 09, 2009
6.350
6.370
6.240
6.320
26,928
-0.01(-0.16%)
Oct 08, 2009
6.480
6.480
6.250
6.330
69,549
-0.10(-1.56%)
Oct 07, 2009
6.470
6.470
6.400
6.430
18,821
-0.06(-0.92%)
Oct 06, 2009
6.260
6.490
6.200
6.490
52,969
+0.29(+4.68%)
Oct 05, 2009
6.080
6.220
6.080
6.200
53,429
+0.14(+2.31%)
Oct 02, 2009
6.090
6.210
6.050
6.060
36,868
-0.06(-0.98%)
Oct 01, 2009
6.310
6.320
6.120
6.120
56,593
-0.22(-3.47%)
Sep 30, 2009
6.550
6.620
6.300
6.340
84,436
-0.22(-3.35%)
Sep 29, 2009
6.780
6.780
6.550
6.560
67,881
-0.19(-2.81%)
Sep 28, 2009
6.510
6.800
6.510
6.750
104,209
+0.25(+3.85%)
Sep 25, 2009
6.540
6.590
6.310
6.500
107,025
-0.04(-0.61%)
Sep 24, 2009
6.670
6.750
6.470
6.540
120,345
-0.13(-1.95%)
Sep 23, 2009
6.890
6.900
6.660
6.670
52,938
-0.19(-2.77%)
Sep 22, 2009
7.000
7.000
6.840
6.860
61,572
-0.11(-1.58%)
Sep 21, 2009
6.920
7.000
6.840
6.970
44,742
-0.01(-0.14%)
Sep 18, 2009
6.860
7.040
6.680
6.980
186,500
+0.13(+1.90%)
Sep 17, 2009
6.840
6.870
6.730
6.850
40,296
-0.02(-0.29%)
Sep 16, 2009
6.890
6.960
6.790
6.870
56,915
-0.03(-0.44%)
Sep 15, 2009
6.850
6.920
6.700
6.900
53,926
+0.01(+0.15%)
Sep 14, 2009
6.720
6.920
6.720
6.890
62,453
+0.13(+1.92%)
Sep 11, 2009
6.810
6.850
6.620
6.760
65,980
-0.05(-0.73%)
Sep 10, 2009
6.870
6.870
6.690
6.810
44,692
-0.07(-1.02%)
Sep 09, 2009
6.700
6.950
6.670
6.880
63,824
+0.18(+2.69%)
Sep 08, 2009
6.860
6.860
6.640
6.700
39,513
-0.12(-1.76%)
Sep 04, 2009
6.640
6.840
6.500
6.820
67,839
+0.14(+2.10%)
Sep 03, 2009
6.650
6.700
6.570
6.680
45,407
+0.05(+0.75%)
Sep 02, 2009
6.670
6.770
6.570
6.630
49,755
-0.08(-1.19%)
Sep 01, 2009
6.760
6.980
6.670
6.710
85,415
-0.10(-1.47%)
Aug 31, 2009
6.700
6.890
6.700
6.810
116,022
+0.06(+0.89%)
Aug 28, 2009
6.970
6.970
6.640
6.750
149,723
-0.17(-2.46%)
Aug 27, 2009
6.900
6.970
6.700
6.920
49,271
+0.01(+0.14%)
Aug 26, 2009
6.930
6.990
6.810
6.910
49,106
-0.04(-0.58%)
Aug 25, 2009
7.000
7.000
6.840
6.950
68,590
-0.01(-0.14%)
Aug 24, 2009
6.980
7.000
6.820
6.960
86,085
+0.02(+0.29%)
Aug 21, 2009
6.650
6.950
6.650
6.940
145,842
+0.28(+4.20%)
Aug 20, 2009
6.640
6.750
6.570
6.660
50,792
-0.02(-0.30%)
Aug 19, 2009
6.620
6.690
6.540
6.680
40,197
-0.05(-0.74%)
Aug 18, 2009
6.600
6.850
6.520
6.730
69,341
+0.17(+2.59%)
Aug 17, 2009
6.490
6.700
6.440
6.560
68,058
-0.07(-1.06%)
Aug 14, 2009
6.870
6.870
6.430
6.630
73,036
-0.24(-3.49%)
Aug 13, 2009
7.000
7.000
6.640
6.870
78,140
-0.12(-1.72%)
Aug 12, 2009
6.950
7.130
6.930
6.990
75,759
+0.09(+1.30%)
Aug 11, 2009
6.990
7.140
6.860
6.900
82,217
-0.10(-1.43%)
Aug 10, 2009
6.850
7.090
6.780
7.000
94,381
+0.02(+0.29%)
Aug 07, 2009
7.000
7.100
6.750
6.980
102,157
+0.19(+2.80%)
Aug 06, 2009
7.110
7.110
6.720
6.790
69,834
-0.32(-4.50%)
Aug 05, 2009
7.200
7.200
6.930
7.110
51,378
-0.06(-0.84%)
Aug 04, 2009
7.160
7.370
7.050
7.170
72,731
-0.03(-0.42%)
Aug 03, 2009
7.060
7.200
6.990
7.200
78,154
+0.15(+2.13%)
Jul 31, 2009
6.970
7.100
6.860
7.050
82,196
+0.07(+1.00%)
Jul 30, 2009
6.950
7.100
6.860
6.980
74,420
+0.08(+1.16%)
Jul 29, 2009
6.950
7.000
6.870
6.900
32,363
-0.09(-1.29%)
Jul 28, 2009
6.890
7.000
6.830
6.990
55,222
+0.08(+1.16%)
Jul 27, 2009
6.870
7.000
6.850
6.910
60,041
+0.01(+0.14%)
Jul 24, 2009
6.760
6.900
6.550
6.900
84,840
+0.11(+1.62%)
Jul 23, 2009
6.520
6.800
6.460
6.790
94,021
+0.25(+3.82%)
Jul 22, 2009
6.660
6.670
6.450
6.540
50,357
-0.15(-2.24%)
Jul 21, 2009
6.890
6.890
6.560
6.690
52,900
-0.16(-2.34%)
Jul 20, 2009
6.780
6.900
6.750
6.850
109,079
+0.08(+1.18%)
Jul 17, 2009
6.270
6.770
6.190
6.770
172,251
+0.52(+8.32%)
Jul 16, 2009
6.280
6.320
6.010
6.250
56,920
-0.05(-0.79%)
Jul 15, 2009
5.990
6.340
5.890
6.300
143,748
+0.40(+6.78%)
Jul 14, 2009
5.870
5.950
5.730
5.900
66,962
+0.04(+0.68%)
Jul 13, 2009
5.720
5.860
5.670
5.860
88,165
+0.11(+1.91%)
Jul 10, 2009
5.500
5.750
5.500
5.750
69,007
+0.16(+2.86%)
Jul 09, 2009
5.740
5.810
5.590
5.590
65,482
-0.12(-2.10%)
Jul 08, 2009
5.740
5.820
5.620
5.710
93,967
+0.02(+0.35%)
Jul 07, 2009
5.910
5.990
5.680
5.690
69,253
-0.23(-3.89%)
Jul 06, 2009
5.630
6.200
5.630
5.920
143,835
+0.32(+5.71%)
Jul 02, 2009
6.060
6.170
5.600
5.600
130,427
-0.58(-9.39%)
Jul 01, 2009
6.150
6.250
6.000
6.180
84,258
+0.10(+1.64%)
Jun 30, 2009
6.250
6.360
6.070
6.080
125,639
-0.17(-2.72%)
Jun 29, 2009
6.490
6.540
6.250
6.250
92,960
-0.18(-2.80%)
Jun 26, 2009
6.570
6.630
6.290
6.430
1,089,742
-0.20(-3.02%)
Jun 25, 2009
6.370
6.640
6.370
6.630
116,837
+0.30(+4.74%)
Jun 24, 2009
6.690
6.690
6.270
6.330
62,580
-0.18(-2.76%)
Jun 23, 2009
6.640
6.730
6.460
6.510
70,328
-0.05(-0.76%)
Jun 22, 2009
6.760
6.810
6.510
6.560
119,496
-0.20(-2.96%)
Jun 19, 2009
6.860
6.860
6.700
6.760
164,538
+0.04(+0.60%)
Jun 18, 2009
6.800
6.840
6.700
6.720
37,299
-0.11(-1.61%)
Jun 17, 2009
6.760
6.870
6.650
6.830
84,925
+0.09(+1.34%)
Jun 16, 2009
6.880
6.880
6.600
6.740
99,217
-0.06(-0.88%)
Jun 15, 2009
6.720
6.830
6.610
6.800
107,840
-0.02(-0.29%)
Jun 12, 2009
6.490
6.850
6.390
6.820
151,618
+0.28(+4.28%)
Jun 11, 2009
6.590
6.710
6.440
6.540
122,740
-0.01(-0.15%)
Jun 10, 2009
6.800
6.870
6.250
6.550
155,208
-0.27(-3.96%)
Jun 09, 2009
6.910
6.990
6.790
6.820
66,211
-0.07(-1.02%)
Jun 08, 2009
6.790
7.040
6.760
6.890
93,663
+0.02(+0.29%)
Jun 05, 2009
6.920
6.940
6.700
6.870
55,134
+0.00(+0.00%)
Jun 04, 2009
6.820
6.970
6.710
6.870
67,792
+0.08(+1.18%)
Jun 03, 2009
7.010
7.050
6.660
6.790
97,444
-0.27(-3.82%)
Jun 02, 2009
6.840
7.080
6.700
7.060
157,322
+0.20(+2.92%)
Jun 01, 2009
6.740
6.930
6.640
6.860
136,347
+0.27(+4.10%)
May 29, 2009
6.360
6.650
6.250
6.590
157,244
+0.27(+4.27%)
May 28, 2009
6.440
6.550
6.250
6.320
82,517
-0.08(-1.25%)
May 27, 2009
6.870
6.930
6.370
6.400
77,596
-0.50(-7.25%)
May 26, 2009
6.270
6.900
6.270
6.900
178,473
+0.58(+9.18%)
May 22, 2009
6.470
6.480
6.280
6.320
103,280
-0.08(-1.25%)
May 21, 2009
6.390
6.440
6.250
6.400
105,049
-0.07(-1.08%)
May 20, 2009
6.690
6.900
6.440
6.470
196,393
-0.18(-2.71%)
May 19, 2009
6.900
6.910
6.510
6.650
98,656
-0.26(-3.76%)
May 18, 2009
6.520
6.920
6.450
6.910
127,205
+0.47(+7.30%)
May 15, 2009
6.690
6.690
6.300
6.440
125,272
-0.24(-3.59%)
May 14, 2009
6.460
6.750
6.450
6.680
154,229
+0.27(+4.21%)
May 13, 2009
6.610
6.760
6.370
6.410
160,010
-0.30(-4.47%)
May 12, 2009
7.120
7.120
6.600
6.710
196,275
-0.34(-4.82%)
May 11, 2009
7.170
7.300
6.950
7.050
95,196
-0.28(-3.82%)
May 08, 2009
6.530
7.330
6.510
7.330
232,375
+0.74(+11.23%)
May 07, 2009
7.100
7.100
6.520
6.590
127,942
-0.42(-5.99%)
May 06, 2009
7.010
7.100
6.720
7.010
171,073
+0.07(+1.01%)
May 05, 2009
7.150
7.210
6.810
6.940
128,370
-0.25(-3.48%)
May 04, 2009
7.200
7.200
7.030
7.190
103,559
+0.19(+2.71%)
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.