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
)
26.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2010
2.401
2.401
2.284
2.296
410,731
-0.11(-4.38%)
Jun 29, 2010
2.413
2.427
2.378
2.401
259,250
-0.02(-0.94%)
Jun 25, 2010
2.409
2.439
2.398
2.424
82,154
+0.02(+0.63%)
Jun 24, 2010
2.421
2.438
2.406
2.409
121,865
-0.01(-0.25%)
Jun 23, 2010
2.447
2.447
2.413
2.415
242,101
-0.03(-1.12%)
Jun 22, 2010
2.466
2.474
2.436
2.442
562,481
+0.07(+2.89%)
Jun 21, 2010
2.433
2.433
2.360
2.374
135,585
-0.04(-1.70%)
Jun 18, 2010
2.404
2.428
2.395
2.415
90,554
+0.01(+0.51%)
Jun 17, 2010
2.428
2.428
2.392
2.403
125,845
-0.01(-0.44%)
Jun 16, 2010
2.431
2.431
2.396
2.413
219,756
+0.02(+0.95%)
Jun 15, 2010
2.311
2.390
2.311
2.390
103,894
+0.09(+3.84%)
Jun 14, 2010
2.316
2.403
2.284
2.302
141,070
+0.05(+2.30%)
Jun 11, 2010
2.211
2.282
2.211
2.250
102,508
+0.03(+1.37%)
Jun 10, 2010
2.227
2.232
2.185
2.220
101,806
+0.02(+1.11%)
Jun 09, 2010
2.170
2.208
2.163
2.195
144,715
+0.00(+0.21%)
Jun 08, 2010
2.208
2.230
2.147
2.191
231,907
-0.03(-1.24%)
Jun 07, 2010
2.278
2.278
2.208
2.218
217,155
-0.05(-2.41%)
Jun 04, 2010
2.272
2.290
2.246
2.273
108,604
-0.02(-1.06%)
Jun 03, 2010
2.317
2.349
2.284
2.297
255,493
-0.04(-1.69%)
Jun 02, 2010
2.307
2.337
2.275
2.337
341,122
+0.11(+4.99%)
Jun 01, 2010
2.224
2.278
2.205
2.226
273,313
+0.09(+4.28%)
May 28, 2010
2.147
2.154
2.103
2.135
154,206
-0.01(-0.57%)
May 27, 2010
2.122
2.173
2.083
2.147
241,733
+0.11(+5.46%)
May 26, 2010
2.069
2.112
2.031
2.036
522,310
+0.02(+0.91%)
May 25, 2010
1.934
2.019
1.905
2.017
378,094
+0.00(+0.00%)
May 24, 2010
2.043
2.048
1.988
2.017
158,686
-0.04(-1.78%)
May 21, 2010
1.958
2.055
1.956
2.054
312,445
+0.03(+1.66%)
May 20, 2010
2.005
2.057
1.979
2.020
330,068
-0.08(-3.98%)
May 19, 2010
2.121
2.121
2.086
2.104
166,837
-0.03(-1.57%)
May 18, 2010
2.214
2.214
2.135
2.138
114,981
-0.07(-3.11%)
May 17, 2010
2.195
2.250
2.156
2.206
195,618
-0.05(-2.36%)
May 14, 2010
2.243
2.273
2.208
2.259
308,826
+0.01(+0.34%)
May 13, 2010
2.255
2.282
2.208
2.252
122,462
-0.04(-1.53%)
May 12, 2010
2.256
2.302
2.216
2.287
143,126
+0.02(+1.01%)
May 11, 2010
2.250
2.281
2.200
2.264
153,444
-0.04(-1.59%)
May 10, 2010
2.253
2.300
2.212
2.300
288,268
+0.21(+10.13%)
May 07, 2010
2.148
2.148
2.034
2.089
377,142
-0.04(-1.86%)
May 06, 2010
2.226
2.235
2.033
2.128
371,723
-0.11(-4.70%)
May 05, 2010
2.205
2.244
2.167
2.234
403,729
-0.05(-2.20%)
May 04, 2010
2.294
2.294
2.246
2.284
94,075
-0.03(-1.45%)
May 03, 2010
2.317
2.355
2.307
2.317
141,963
+0.05(+2.08%)
Apr 30, 2010
2.300
2.314
2.269
2.270
114,594
-0.04(-1.91%)
Apr 29, 2010
2.293
2.314
2.288
2.314
113,740
+0.02(+1.06%)
Apr 28, 2010
2.322
2.325
2.244
2.290
186,791
-0.03(-1.44%)
Apr 27, 2010
2.360
2.399
2.319
2.323
110,876
-0.07(-2.80%)
Apr 26, 2010
2.367
2.398
2.367
2.390
117,720
+0.05(+2.28%)
Apr 23, 2010
2.313
2.361
2.308
2.337
161,602
+0.02(+0.92%)
Apr 22, 2010
2.299
2.316
2.285
2.316
114,856
-0.03(-1.23%)
Apr 21, 2010
2.352
2.352
2.307
2.345
133,543
-0.00(-0.06%)
Apr 20, 2010
2.331
2.346
2.331
2.346
60,932
+0.02(+0.72%)
Apr 19, 2010
2.364
2.366
2.310
2.329
161,497
-0.03(-1.35%)
Apr 16, 2010
2.393
2.393
2.360
2.361
131,966
-0.06(-2.39%)
Apr 15, 2010
2.393
2.422
2.390
2.419
126,252
-0.03(-1.06%)
Apr 14, 2010
2.436
2.451
2.375
2.445
224,078
+0.05(+1.97%)
Apr 13, 2010
2.406
2.416
2.369
2.398
193,700
-0.01(-0.32%)
Apr 12, 2010
2.424
2.430
2.383
2.406
406,770
+0.01(+0.51%)
Apr 09, 2010
2.398
2.407
2.361
2.393
146,121
-0.01(-0.38%)
Apr 08, 2010
2.433
2.436
2.375
2.403
181,359
-0.04(-1.68%)
Apr 07, 2010
2.441
2.471
2.436
2.444
160,321
-0.02(-0.86%)
Apr 06, 2010
2.453
2.474
2.441
2.465
905,101
+0.04(+1.82%)
Apr 05, 2010
2.392
2.421
2.391
2.421
236,203
+0.03(+1.21%)
Apr 01, 2010
2.398
2.392
2.392
2.392
194,416
-0.03(-1.32%)
Mar 31, 2010
2.436
2.436
2.399
2.424
190,160
-0.02(-0.81%)
Mar 30, 2010
2.466
2.466
2.436
2.444
328,064
+0.01(+0.31%)
Mar 29, 2010
2.436
2.474
2.421
2.436
749,568
+0.11(+4.92%)
Mar 26, 2010
2.294
2.328
2.276
2.322
348,669
+0.05(+2.14%)
Mar 25, 2010
2.282
2.287
2.252
2.273
247,230
+0.01(+0.40%)
Mar 24, 2010
2.249
2.269
2.176
2.264
363,375
+0.01(+0.40%)
Mar 23, 2010
2.189
2.262
2.189
2.255
280,866
+0.06(+2.78%)
Mar 22, 2010
2.246
2.246
2.098
2.194
751,151
-0.13(-5.57%)
Mar 19, 2010
2.270
2.351
2.250
2.323
1,094,105
+0.83(+56.03%)
Mar 18, 2010
1.455
1.498
1.455
1.489
1,450,082
+0.03(+2.36%)
Mar 17, 2010
1.444
1.462
1.433
1.455
859,014
+0.03(+1.85%)
Mar 16, 2010
1.456
1.464
1.366
1.428
2,167,909
-0.01(-0.67%)
Mar 15, 2010
1.446
1.460
1.418
1.438
1,241,017
+0.03(+1.87%)
Mar 12, 2010
1.424
1.431
1.405
1.411
1,620,886
+0.00(+0.06%)
Mar 11, 2010
1.433
1.433
1.411
1.411
1,224,002
+0.00(+0.00%)
Mar 10, 2010
1.403
1.414
1.403
1.411
481,390
+0.02(+1.33%)
Mar 09, 2010
1.389
1.407
1.375
1.392
616,271
+0.00(+0.25%)
Mar 08, 2010
1.393
1.393
1.367
1.389
565,148
+0.02(+1.29%)
Mar 05, 2010
1.369
1.380
1.360
1.371
168,581
+0.01(+0.97%)
Mar 04, 2010
1.361
1.361
1.347
1.358
243,888
-0.01(-0.58%)
Mar 03, 2010
1.354
1.366
1.353
1.366
306,752
+0.01(+0.65%)
Mar 02, 2010
1.361
1.361
1.342
1.357
282,976
+0.01(+1.12%)
Mar 01, 2010
1.340
1.372
1.334
1.342
715,739
-0.02(-1.30%)
Feb 26, 2010
1.363
1.376
1.359
1.359
220,759
-0.00(-0.26%)
Feb 25, 2010
1.365
1.366
1.344
1.363
264,646
-0.02(-1.47%)
Feb 24, 2010
1.371
1.383
1.368
1.383
286,924
+0.01(+0.45%)
Feb 23, 2010
1.404
1.404
1.370
1.377
267,414
-0.01(-0.89%)
Feb 22, 2010
1.396
1.418
1.385
1.389
1,003,639
+0.01(+0.61%)
Feb 19, 2010
1.367
1.383
1.347
1.381
278,439
+0.02(+1.13%)
Feb 18, 2010
1.375
1.379
1.359
1.366
754,147
+0.05(+3.89%)
Feb 17, 2010
1.313
1.344
1.302
1.314
1,001,949
+0.05(+3.61%)
Feb 16, 2010
1.259
1.292
1.259
1.269
294,535
+0.06(+4.66%)
Feb 12, 2010
1.190
1.212
1.212
1.212
141,789
+0.02(+1.93%)
Feb 11, 2010
1.187
1.192
1.185
1.189
62,500
-0.00(-0.22%)
Feb 10, 2010
1.200
1.200
1.172
1.192
35,469
-0.00(-0.30%)
Feb 09, 2010
1.195
1.216
1.189
1.195
72,618
+0.01(+1.12%)
Feb 08, 2010
1.204
1.205
1.181
1.182
31,624
-0.00(-0.22%)
Feb 05, 2010
1.172
1.185
1.172
1.185
72,153
+0.01(+0.83%)
Feb 04, 2010
1.221
1.221
1.175
1.175
198,084
-0.06(-4.72%)
Feb 03, 2010
1.217
1.233
1.215
1.233
112,580
+0.04(+3.10%)
Feb 02, 2010
1.192
1.198
1.186
1.196
70,928
+0.03(+2.26%)
Feb 01, 2010
1.146
1.170
1.146
1.170
177,032
+0.03(+2.87%)
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%)
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.