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
Ituran Location
(NQ:
ITRN
)
27.37
-0.31 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2010
1.149
1.160
1.128
1.137
200,330
-0.01(-0.69%)
Jan 28, 2010
1.183
1.183
1.145
1.145
244,920
-0.04(-3.49%)
Jan 27, 2010
1.194
1.194
1.173
1.187
279,619
-0.03(-2.13%)
Jan 26, 2010
1.210
1.223
1.204
1.212
174,128
-0.01(-0.84%)
Jan 25, 2010
1.249
1.252
1.218
1.223
242,300
-0.04(-3.01%)
Jan 22, 2010
1.282
1.288
1.258
1.261
137,489
-0.01(-1.04%)
Jan 21, 2010
1.281
1.289
1.270
1.274
121,881
+0.01(+0.56%)
Jan 20, 2010
1.290
1.292
1.261
1.267
231,694
-0.02(-1.84%)
Jan 19, 2010
1.252
1.291
1.252
1.291
343,900
+0.07(+6.09%)
Jan 15, 2010
1.222
1.217
1.217
1.217
281,309
-0.03(-2.40%)
Jan 14, 2010
1.230
1.247
1.228
1.247
86,967
+0.01(+0.43%)
Jan 13, 2010
1.236
1.242
1.218
1.241
262,184
-0.01(-1.12%)
Jan 12, 2010
1.251
1.260
1.243
1.255
142,378
-0.01(-0.70%)
Jan 11, 2010
1.234
1.264
1.233
1.264
423,427
+0.07(+5.83%)
Jan 08, 2010
1.190
1.199
1.190
1.195
47,391
-0.01(-0.80%)
Jan 07, 2010
1.194
1.210
1.182
1.204
109,132
+0.02(+1.56%)
Jan 06, 2010
1.183
1.211
1.183
1.186
274,855
-0.00(-0.30%)
Jan 05, 2010
1.164
1.189
1.164
1.189
171,235
+0.03(+2.51%)
Jan 04, 2010
1.136
1.160
1.125
1.160
121,416
+0.03(+2.62%)
Dec 31, 2009
1.151
1.131
1.131
1.131
174,684
-0.01(-0.59%)
Dec 30, 2009
1.153
1.154
1.137
1.137
160,221
-0.02(-1.90%)
Dec 29, 2009
1.167
1.167
1.155
1.159
131,398
+0.01(+0.77%)
Dec 28, 2009
1.166
1.166
1.147
1.150
41,311
-0.02(-1.43%)
Dec 24, 2009
1.154
1.168
1.154
1.167
32,486
+0.02(+2.16%)
Dec 23, 2009
1.173
1.176
1.137
1.143
177,077
-0.03(-2.92%)
Dec 22, 2009
1.146
1.177
1.146
1.177
190,167
+0.03(+2.69%)
Dec 21, 2009
1.150
1.160
1.146
1.146
116,902
-0.01(-0.46%)
Dec 18, 2009
1.159
1.164
1.148
1.151
103,937
-0.01(-0.99%)
Dec 17, 2009
1.150
1.163
1.148
1.163
251,953
+0.01(+0.76%)
Dec 16, 2009
1.161
1.168
1.153
1.154
180,446
-0.01(-0.76%)
Dec 15, 2009
1.170
1.177
1.162
1.163
252,838
-0.02(-1.86%)
Dec 14, 2009
1.173
1.196
1.173
1.185
369,309
-0.01(-0.96%)
Dec 11, 2009
1.206
1.206
1.185
1.196
170,543
-0.00(-0.22%)
Dec 10, 2009
1.147
1.202
1.136
1.199
307,081
+0.05(+4.45%)
Dec 09, 2009
1.145
1.154
1.134
1.148
151,192
+0.03(+2.52%)
Dec 08, 2009
1.135
1.135
1.117
1.120
144,760
-0.02(-2.08%)
Dec 07, 2009
1.145
1.147
1.140
1.143
27,450
+0.00(+0.31%)
Dec 04, 2009
1.152
1.160
1.140
1.140
127,156
-0.02(-1.90%)
Dec 03, 2009
1.170
1.170
1.148
1.162
65,858
-0.01(-0.75%)
Dec 02, 2009
1.163
1.190
1.163
1.171
55,694
+0.01(+0.61%)
Dec 01, 2009
1.143
1.164
1.143
1.164
54,673
+0.02(+2.17%)
Nov 30, 2009
1.144
1.145
1.135
1.139
65,858
-0.01(-0.62%)
Nov 27, 2009
1.154
1.154
1.137
1.146
90,540
-0.02(-2.11%)
Nov 25, 2009
1.173
1.187
1.168
1.171
168,740
+0.01(+0.83%)
Nov 24, 2009
1.160
1.164
1.147
1.161
138,057
-0.02(-1.42%)
Nov 23, 2009
1.160
1.178
1.154
1.178
131,807
+0.05(+4.46%)
Nov 20, 2009
1.109
1.133
1.109
1.128
70,769
-0.01(-0.62%)
Nov 19, 2009
1.144
1.144
1.127
1.135
210,528
+0.00(+0.16%)
Nov 18, 2009
1.139
1.142
1.113
1.133
213,443
-0.03(-2.58%)
Nov 17, 2009
1.133
1.176
1.126
1.163
302,124
+0.05(+4.68%)
Nov 16, 2009
1.115
1.133
1.023
1.111
294,648
-0.00(-0.39%)
Nov 13, 2009
1.089
1.115
1.091
1.115
84,052
+0.03(+2.43%)
Nov 12, 2009
1.104
1.104
1.058
1.089
138,136
-0.03(-2.68%)
Nov 11, 2009
1.137
1.137
1.107
1.119
139,701
-0.01(-0.94%)
Nov 10, 2009
1.154
1.154
1.125
1.129
87,160
-0.03(-2.44%)
Nov 09, 2009
1.146
1.158
1.125
1.158
282,988
+0.05(+4.21%)
Nov 06, 2009
1.135
1.135
1.107
1.111
79,685
-0.04(-3.08%)
Nov 05, 2009
1.101
1.146
1.088
1.146
545,876
+0.05(+4.42%)
Nov 04, 2009
1.097
1.102
1.084
1.098
155,502
+0.02(+1.72%)
Nov 03, 2009
1.060
1.080
1.059
1.079
754,011
-0.01(-0.89%)
Nov 02, 2009
1.092
1.092
1.076
1.089
479,349
-0.00(-0.08%)
Oct 30, 2009
1.083
1.097
1.080
1.090
236,867
+0.01(+0.49%)
Oct 29, 2009
1.083
1.101
1.068
1.084
130,899
+0.01(+0.90%)
Oct 28, 2009
1.076
1.091
1.064
1.075
183,406
+0.01(+0.99%)
Oct 27, 2009
1.101
1.101
1.058
1.064
264,374
-0.04(-3.44%)
Oct 26, 2009
1.116
1.116
1.071
1.102
250,592
-0.00(-0.16%)
Oct 23, 2009
1.104
1.122
1.102
1.104
71,007
-0.02(-1.42%)
Oct 22, 2009
1.113
1.120
1.098
1.120
180,162
+0.02(+2.17%)
Oct 21, 2009
1.109
1.111
1.095
1.096
171,598
-0.01(-1.35%)
Oct 20, 2009
1.090
1.124
1.088
1.111
507,479
+0.02(+1.94%)
Oct 19, 2009
1.090
1.091
1.074
1.090
254,210
+0.03(+2.91%)
Oct 16, 2009
1.066
1.090
1.059
1.059
135,992
-0.00(-0.41%)
Oct 15, 2009
1.080
1.082
1.058
1.063
188,239
-0.04(-3.29%)
Oct 14, 2009
1.084
1.099
1.076
1.099
241,529
+0.07(+6.31%)
Oct 13, 2009
1.055
1.069
1.028
1.034
202,985
-0.02(-2.17%)
Oct 12, 2009
1.031
1.057
1.011
1.057
794,120
+0.11(+11.54%)
Oct 09, 2009
0.9283
0.9477
0.9283
0.9477
84,619
+0.00(+0.19%)
Oct 08, 2009
0.9310
0.9459
0.9213
0.9459
188,307
+0.01(+0.94%)
Oct 07, 2009
0.9459
0.9459
0.9354
0.9371
49,682
-0.00(-0.09%)
Oct 06, 2009
0.9248
0.9438
0.9248
0.9380
89,270
+0.01(+1.43%)
Oct 05, 2009
0.9169
0.9257
0.9089
0.9248
121,757
+0.03(+3.76%)
Oct 02, 2009
0.8966
0.8992
0.8913
0.8913
131,636
-0.01(-0.79%)
Oct 01, 2009
0.9028
0.9177
0.8922
0.8983
103,517
-0.01(-1.26%)
Sep 30, 2009
0.9257
0.9257
0.8992
0.9098
721,876
-0.01(-1.62%)
Sep 29, 2009
0.9213
0.9292
0.9124
0.9248
688,005
+0.04(+4.38%)
Sep 28, 2009
0.8684
0.8922
0.8534
0.8860
179,924
+0.01(+1.31%)
Sep 25, 2009
0.8851
0.8851
0.8499
0.8745
285,041
-0.02(-2.75%)
Sep 24, 2009
0.8701
0.8992
0.8675
0.8992
497,112
+0.03(+3.34%)
Sep 23, 2009
0.8692
0.8966
0.8692
0.8701
712,291
+0.01(+1.44%)
Sep 22, 2009
0.8587
0.8640
0.8419
0.8578
110,538
+0.01(+1.46%)
Sep 21, 2009
0.8481
0.8507
0.8278
0.8454
95,962
+0.00(+0.10%)
Sep 18, 2009
0.8393
0.8463
0.8216
0.8446
345,965
+0.02(+1.91%)
Sep 17, 2009
0.8375
0.8420
0.8252
0.8287
48,128
-0.01(-0.74%)
Sep 16, 2009
0.8287
0.8349
0.8216
0.8349
248,119
+0.02(+2.05%)
Sep 15, 2009
0.8119
0.8199
0.8075
0.8181
86,865
+0.00(+0.43%)
Sep 14, 2009
0.8093
0.8199
0.8093
0.8146
324,447
-0.01(-1.39%)
Sep 11, 2009
0.8287
0.8331
0.8234
0.8261
32,634
+0.00(+0.21%)
Sep 10, 2009
0.8208
0.8313
0.8208
0.8243
108,610
-0.00(-0.53%)
Sep 09, 2009
0.8278
0.8338
0.8208
0.8287
70,395
-0.01(-0.84%)
Sep 08, 2009
0.8199
0.8516
0.8199
0.8357
218,967
+0.01(+1.07%)
Sep 04, 2009
0.8199
0.8272
0.8199
0.8269
45,361
+0.02(+2.07%)
Sep 03, 2009
0.8155
0.8181
0.8049
0.8102
30,762
-0.01(-0.65%)
Sep 02, 2009
0.8111
0.8287
0.8027
0.8155
56,488
+0.00(+0.33%)
Sep 01, 2009
0.8252
0.8322
0.8119
0.8128
155,468
-0.02(-1.91%)
Aug 31, 2009
0.8225
0.8287
0.7934
0.8287
201,385
-0.01(-1.26%)
Aug 28, 2009
0.8375
0.8454
0.8296
0.8393
199,230
-0.00(-0.31%)
Aug 27, 2009
0.8472
0.8525
0.8419
0.8419
50,771
-0.01(-1.14%)
Aug 26, 2009
0.8454
0.8610
0.8375
0.8516
179,210
+0.01(+0.83%)
Aug 25, 2009
0.8322
0.8472
0.8305
0.8446
207,159
+0.01(+1.59%)
Aug 24, 2009
0.8428
0.8490
0.8287
0.8313
220,725
-0.02(-2.08%)
Aug 21, 2009
0.8366
0.8507
0.8322
0.8490
259,576
+0.02(+2.01%)
Aug 20, 2009
0.8320
0.8375
0.8252
0.8322
77,586
-0.01(-0.63%)
Aug 19, 2009
0.8137
0.8375
0.8137
0.8375
56,057
+0.02(+2.15%)
Aug 18, 2009
0.8111
0.8199
0.8102
0.8199
266,438
+0.01(+1.09%)
Aug 17, 2009
0.7934
0.8190
0.7934
0.8111
219,636
+0.01(+0.66%)
Aug 14, 2009
0.7934
0.8067
0.7934
0.8058
200,432
-0.00(-0.43%)
Aug 13, 2009
0.8199
0.8199
0.8049
0.8093
137,319
+0.01(+1.32%)
Aug 12, 2009
0.8058
0.8102
0.7714
0.7987
666,669
-0.03(-3.41%)
Aug 11, 2009
0.8402
0.8402
0.8261
0.8269
154,345
-0.03(-3.30%)
Aug 10, 2009
0.8551
0.8569
0.8375
0.8551
223,266
-0.00(-0.21%)
Aug 07, 2009
0.8428
0.8587
0.8428
0.8569
139,588
+0.01(+1.68%)
Aug 06, 2009
0.8463
0.8610
0.8322
0.8427
77,292
-0.00(-0.10%)
Aug 05, 2009
0.8278
0.8454
0.8022
0.8436
204,743
+0.02(+1.91%)
Aug 04, 2009
0.8463
0.8463
0.8199
0.8278
267,550
-0.04(-4.33%)
Aug 03, 2009
0.8807
0.9025
0.8596
0.8653
163,874
+0.00(+0.15%)
Jul 31, 2009
0.8596
0.8684
0.8596
0.8640
118,410
+0.00(+0.51%)
Jul 30, 2009
0.8710
0.8772
0.8587
0.8596
186,583
-0.01(-0.91%)
Jul 29, 2009
0.8851
0.8851
0.8644
0.8675
90,983
-0.01(-1.30%)
Jul 28, 2009
0.8772
0.8789
0.8640
0.8789
202,043
-0.00(-0.10%)
Jul 27, 2009
0.8736
0.8798
0.8622
0.8798
1,248,322
+0.05(+5.83%)
Jul 24, 2009
0.7987
0.8454
0.7943
0.8313
174,434
+0.01(+1.84%)
Jul 23, 2009
0.8128
0.8225
0.8005
0.8164
278,314
+0.02(+2.89%)
Jul 22, 2009
0.7846
0.8102
0.7820
0.7934
218,616
+0.01(+1.35%)
Jul 21, 2009
0.7881
0.8022
0.7802
0.7829
147,540
-0.01(-1.00%)
Jul 20, 2009
0.7926
0.7934
0.7811
0.7908
134,937
+0.01(+1.93%)
Jul 17, 2009
0.7802
0.7829
0.7714
0.7758
129,447
-0.01(-1.12%)
Jul 16, 2009
0.7740
0.7846
0.7643
0.7846
132,646
+0.02(+2.30%)
Jul 15, 2009
0.7502
0.7890
0.7502
0.7670
231,229
+0.03(+3.92%)
Jul 14, 2009
0.7414
0.7423
0.7300
0.7381
85,368
+0.00(+0.02%)
Jul 13, 2009
0.7291
0.7379
0.7291
0.7379
121,654
+0.01(+1.33%)
Jul 10, 2009
0.7271
0.7282
0.7247
0.7282
39,156
+0.01(+0.73%)
Jul 09, 2009
0.7308
0.7511
0.7185
0.7229
171,462
-0.01(-0.73%)
Jul 08, 2009
0.7317
0.7326
0.7185
0.7282
117,503
-0.01(-0.96%)
Jul 07, 2009
0.7414
0.7423
0.7300
0.7352
102,530
+0.01(+1.58%)
Jul 06, 2009
0.7317
0.7423
0.7141
0.7238
173,096
-0.03(-4.42%)
Jul 02, 2009
0.7635
0.7696
0.7526
0.7573
57,452
-0.01(-1.72%)
Jul 01, 2009
0.7591
0.7732
0.7573
0.7705
175,602
+0.04(+5.94%)
Jun 30, 2009
0.7388
0.7467
0.7114
0.7273
487,640
-0.03(-3.85%)
Jun 29, 2009
0.7608
0.7784
0.7538
0.7564
145,815
+0.01(+0.94%)
Jun 26, 2009
0.7802
0.7802
0.7370
0.7494
99,683
-0.04(-5.03%)
Jun 25, 2009
0.7529
0.7890
0.7502
0.7890
32,566
+0.04(+4.73%)
Jun 24, 2009
0.7502
0.7546
0.7273
0.7534
63,510
+0.00(+0.19%)
Jun 23, 2009
0.7449
0.7582
0.7370
0.7520
95,758
+0.01(+1.55%)
Jun 22, 2009
0.7414
0.7538
0.7247
0.7405
347,031
+0.02(+2.94%)
Jun 19, 2009
0.7458
0.7520
0.7132
0.7194
64,292
-0.01(-1.09%)
Jun 18, 2009
0.7185
0.7573
0.7097
0.7273
139,599
+0.00(+0.49%)
Jun 17, 2009
0.7185
0.7291
0.7070
0.7238
145,191
-0.01(-1.44%)
Jun 16, 2009
0.7538
0.7661
0.7203
0.7344
257,931
-0.01(-2.00%)
Jun 15, 2009
0.7758
0.7776
0.7405
0.7494
390,237
-0.07(-8.01%)
Jun 12, 2009
0.7934
0.8216
0.7934
0.8146
161,548
+0.01(+1.54%)
Jun 11, 2009
0.8067
0.8102
0.7934
0.8022
122,392
+0.00(+0.11%)
Jun 10, 2009
0.8075
0.8075
0.7978
0.8014
259,099
+0.01(+1.00%)
Jun 09, 2009
0.7829
0.7978
0.7829
0.7934
168,819
+0.01(+1.69%)
Jun 08, 2009
0.7802
0.7846
0.7714
0.7802
113,850
-0.00(-0.11%)
Jun 05, 2009
0.7855
0.7882
0.7802
0.7811
53,868
-0.00(-0.45%)
Jun 04, 2009
0.7961
0.7961
0.7793
0.7846
187,025
-0.00(-0.11%)
Jun 03, 2009
0.7802
0.7934
0.7779
0.7855
83,837
-0.00(-0.56%)
Jun 02, 2009
0.7917
0.7996
0.7855
0.7899
116,561
-0.00(-0.44%)
Jun 01, 2009
0.7873
0.7978
0.7846
0.7934
380,471
+0.01(+1.35%)
May 29, 2009
0.7679
0.7829
0.7679
0.7829
175,977
+0.02(+2.19%)
May 28, 2009
0.7679
0.7679
0.7487
0.7661
139,066
+0.02(+2.11%)
May 27, 2009
0.7846
0.7846
0.7494
0.7502
252,668
-0.03(-3.60%)
May 26, 2009
0.7670
0.7846
0.7670
0.7783
154,345
+0.00(+0.55%)
May 22, 2009
0.7767
0.7767
0.7582
0.7740
214,532
+0.02(+3.29%)
May 21, 2009
0.7582
0.7582
0.7485
0.7494
111,219
-0.03(-3.52%)
May 20, 2009
0.7661
0.7802
0.7529
0.7767
502,500
+0.04(+5.01%)
May 19, 2009
0.7053
0.7679
0.6991
0.7397
843,508
+0.06(+8.26%)
May 18, 2009
0.7106
0.7203
0.6550
0.6832
746,933
+0.02(+3.33%)
May 15, 2009
0.6647
0.6647
0.6585
0.6612
30,286
+0.00(+0.40%)
May 14, 2009
0.6630
0.6691
0.6524
0.6585
107,181
-0.00(-0.27%)
May 13, 2009
0.6506
0.6638
0.6506
0.6603
71,507
-0.01(-1.71%)
May 12, 2009
0.6832
0.6832
0.6524
0.6718
139,951
-0.01(-1.04%)
May 11, 2009
0.6788
0.6907
0.6709
0.6788
198,720
+0.00(+0.00%)
May 08, 2009
0.6700
0.6859
0.6700
0.6788
198,822
+0.02(+2.53%)
May 07, 2009
0.6868
0.6886
0.6612
0.6621
165,360
-0.02(-2.72%)
May 06, 2009
0.6832
0.6850
0.6744
0.6806
208,293
+0.00(+0.00%)
May 05, 2009
0.6700
0.6876
0.6612
0.6806
190,156
-0.02(-2.28%)
May 04, 2009
0.6965
0.6973
0.6819
0.6965
146,280
-0.00(-0.38%)
May 01, 2009
0.6920
0.7026
0.6788
0.6991
166,755
+0.01(+1.15%)
Apr 30, 2009
0.6885
0.6956
0.6832
0.6912
109,370
+0.01(+1.69%)
Apr 29, 2009
0.6550
0.6965
0.6550
0.6797
289,260
+0.02(+2.80%)
Apr 28, 2009
0.6542
0.6806
0.6542
0.6612
70,327
+0.00(+0.40%)
Apr 27, 2009
0.6568
0.6612
0.6436
0.6585
371,634
+0.04(+7.02%)
Apr 24, 2009
0.6074
0.6162
0.6021
0.6153
173,958
+0.01(+2.49%)
Apr 23, 2009
0.6171
0.6171
0.5995
0.6004
97,312
+0.00(+0.15%)
Apr 22, 2009
0.5995
0.6074
0.5951
0.5995
377,589
-0.00(-0.73%)
Apr 21, 2009
0.5898
0.6065
0.5836
0.6039
301,023
+0.02(+2.70%)
Apr 20, 2009
0.6074
0.6074
0.5730
0.5880
450,979
-0.07(-9.99%)
Apr 17, 2009
0.6727
0.6727
0.6277
0.6533
271,656
-0.01(-1.59%)
Apr 16, 2009
0.6497
0.6665
0.6427
0.6638
81,931
+0.01(+1.35%)
Apr 15, 2009
0.6392
0.6559
0.6383
0.6550
206,966
+0.02(+2.62%)
Apr 14, 2009
0.6347
0.6489
0.6347
0.6383
221,134
-0.01(-1.63%)
Apr 13, 2009
0.6568
0.6718
0.6436
0.6489
199,707
-0.02(-3.29%)
Apr 09, 2009
0.6471
0.6817
0.6471
0.6709
176,759
+0.03(+4.25%)
Apr 08, 2009
0.6859
0.6859
0.6418
0.6436
144,114
-0.01(-1.62%)
Apr 07, 2009
0.6903
0.6903
0.6506
0.6541
212,944
-0.04(-5.84%)
Apr 06, 2009
0.6982
0.7017
0.6824
0.6947
178,744
-0.02(-2.84%)
Apr 03, 2009
0.7185
0.7185
0.6991
0.7150
242,754
-0.01(-1.70%)
Apr 02, 2009
0.7211
0.7388
0.7026
0.7273
350,026
+0.05(+6.87%)
Apr 01, 2009
0.6612
0.6832
0.6612
0.6806
220,442
+0.01(+1.71%)
Mar 31, 2009
0.6771
0.6788
0.6603
0.6691
300,604
+0.00(+0.40%)
Mar 30, 2009
0.7062
0.7062
0.6524
0.6665
567,655
-0.09(-11.79%)
Mar 26, 2009
0.7185
0.7555
0.7167
0.7555
375,343
+0.06(+8.76%)
Mar 25, 2009
0.6876
0.7167
0.6762
0.6947
312,162
+0.03(+4.65%)
Mar 24, 2009
0.6700
0.6788
0.6638
0.6638
190,099
-0.01(-0.92%)
Mar 23, 2009
0.6515
0.6709
0.6295
0.6700
612,415
+0.06(+9.51%)
Mar 20, 2009
0.6400
0.6471
0.6083
0.6118
225,580
-0.03(-4.01%)
Mar 19, 2009
0.6215
0.6453
0.6189
0.6374
347,349
+0.02(+4.03%)
Mar 18, 2009
0.6118
0.6215
0.5933
0.6127
223,527
+0.00(+0.72%)
Mar 17, 2009
0.5898
0.6083
0.5836
0.6083
195,169
+0.03(+4.55%)
Mar 16, 2009
0.5995
0.6074
0.5739
0.5818
317,868
+0.01(+1.38%)
Mar 13, 2009
0.5730
0.5818
0.5572
0.5739
206,422
+0.01(+1.72%)
Mar 12, 2009
0.5475
0.5677
0.5457
0.5642
214,509
+0.02(+3.56%)
Mar 11, 2009
0.5545
0.5580
0.5387
0.5448
186,038
+0.00(+0.82%)
Mar 10, 2009
0.5316
0.5660
0.5316
0.5404
408,964
+0.01(+1.66%)
Mar 09, 2009
0.5369
0.5369
0.5157
0.5316
482,173
+0.00(+0.16%)
Mar 06, 2009
0.5245
0.5378
0.5201
0.5307
475,027
-0.01(-1.47%)
Mar 05, 2009
0.5466
0.5466
0.5078
0.5386
147,120
-0.02(-3.78%)
Mar 04, 2009
0.5378
0.5677
0.5378
0.5598
249,412
+0.03(+5.83%)
Mar 02, 2009
0.5642
0.5704
0.5228
0.5290
674,031
-0.04(-7.55%)
Feb 27, 2009
0.5766
0.5766
0.5589
0.5722
285,313
+0.01(+1.88%)
Feb 26, 2009
0.5766
0.5774
0.5572
0.5616
552,137
+0.00(+0.79%)
Feb 25, 2009
0.5783
0.5783
0.5519
0.5572
472,588
-0.01(-1.56%)
Feb 24, 2009
0.5510
0.5669
0.5113
0.5660
911,760
-0.00(-0.31%)
Feb 23, 2009
0.6383
0.6383
0.5466
0.5677
2,723,756
-0.09(-13.21%)
Feb 20, 2009
0.6788
0.6788
0.6321
0.6541
1,187,988
-0.03(-4.50%)
Feb 19, 2009
0.6965
0.7132
0.6850
0.6850
267,652
-0.02(-2.26%)
Feb 18, 2009
0.7070
0.7141
0.6965
0.7009
233,838
-0.01(-1.12%)
Feb 17, 2009
0.7203
0.7308
0.7053
0.7088
282,613
-0.01(-1.59%)
Feb 13, 2009
0.7273
0.7494
0.7194
0.7203
152,848
-0.00(-0.24%)
Feb 12, 2009
0.7203
0.7247
0.7114
0.7220
219,829
+0.00(+0.49%)
Feb 11, 2009
0.7361
0.7361
0.7053
0.7185
228,314
-0.01(-1.69%)
Feb 10, 2009
0.7538
0.7576
0.7308
0.7308
146,519
-0.02(-3.15%)
Feb 09, 2009
0.7555
0.7555
0.7300
0.7546
403,066
-0.00(-0.58%)
Feb 06, 2009
0.7582
0.7670
0.7555
0.7591
204,448
+0.01(+1.32%)
Feb 05, 2009
0.7546
0.7705
0.7441
0.7492
275,978
-0.00(-0.49%)
Feb 04, 2009
0.7670
0.7837
0.7529
0.7529
381,276
-0.00(-0.23%)
Feb 03, 2009
0.7461
0.7643
0.7177
0.7546
1,009,197
+0.00(+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.