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
Arbor Realty Trust
(NY:
ABR
)
13.10
+0.26 (+2.02%)
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 (%)
Jan 29, 2010
0.6745
0.6844
0.6548
0.6581
353,014
-0.03(-4.27%)
Jan 28, 2010
0.6778
0.6877
0.6482
0.6874
363,746
+0.01(+1.91%)
Jan 27, 2010
0.7042
0.7116
0.6745
0.6745
234,063
-0.04(-5.53%)
Jan 26, 2010
0.7403
0.7469
0.7107
0.7141
147,403
-0.03(-3.55%)
Jan 25, 2010
0.7305
0.7634
0.7009
0.7403
269,521
+0.01(+0.90%)
Jan 22, 2010
0.7732
0.7732
0.7305
0.7338
262,397
-0.05(-6.69%)
Jan 21, 2010
0.8062
0.8062
0.7732
0.7864
294,469
-0.02(-2.05%)
Jan 20, 2010
0.7831
0.8062
0.7765
0.8029
256,225
+0.01(+0.83%)
Jan 19, 2010
0.7930
0.8029
0.7765
0.7963
344,867
-0.01(-0.82%)
Jan 15, 2010
0.7798
0.8029
0.8029
0.8029
201,493
+0.03(+3.83%)
Jan 14, 2010
0.7765
0.7831
0.7502
0.7732
311,506
-0.01(-1.26%)
Jan 13, 2010
0.7700
0.7963
0.7667
0.7831
592,944
+0.02(+2.59%)
Jan 12, 2010
0.7700
0.7700
0.7403
0.7634
533,122
-0.01(-1.28%)
Jan 11, 2010
0.7568
0.7831
0.7403
0.7732
408,384
+0.02(+2.17%)
Jan 08, 2010
0.7371
0.7864
0.7371
0.7568
579,177
+0.02(+2.22%)
Jan 07, 2010
0.7239
0.7700
0.7009
0.7403
1,035,522
+0.04(+5.14%)
Jan 06, 2010
0.6383
0.7173
0.6320
0.7042
1,213,714
+0.07(+11.46%)
Jan 05, 2010
0.6548
0.6548
0.6153
0.6318
129,904
-0.02(-2.54%)
Jan 04, 2010
0.6449
0.6581
0.6219
0.6482
270,460
-0.01(-1.01%)
Dec 31, 2009
0.6285
0.6548
0.6548
0.6548
1,201,667
+0.01(+2.05%)
Dec 30, 2009
0.6318
0.6449
0.6219
0.6416
258,826
+0.00(+0.00%)
Dec 29, 2009
0.6252
0.6449
0.6153
0.6416
463,918
+0.00(+0.00%)
Dec 28, 2009
0.6482
0.6482
0.6186
0.6416
476,989
-0.01(-1.02%)
Dec 24, 2009
0.6252
0.6482
0.6021
0.6482
351,823
+0.00(+0.00%)
Dec 23, 2009
0.5429
0.6482
0.5429
0.6482
1,032,109
+0.10(+17.26%)
Dec 22, 2009
0.5508
0.5725
0.5429
0.5528
305,160
+0.00(+0.00%)
Dec 21, 2009
0.5462
0.5594
0.5429
0.5528
329,285
+0.00(+0.00%)
Dec 18, 2009
0.5627
0.5725
0.5528
0.5528
222,943
-0.01(-2.33%)
Dec 17, 2009
0.5725
0.5725
0.5594
0.5660
279,456
-0.01(-2.27%)
Dec 16, 2009
0.5824
0.5857
0.5627
0.5791
226,022
+0.00(+0.00%)
Dec 15, 2009
0.5923
0.5923
0.5660
0.5791
242,564
-0.01(-2.22%)
Dec 14, 2009
0.5824
0.5989
0.5692
0.5923
189,428
+0.01(+1.69%)
Dec 11, 2009
0.6021
0.6087
0.5758
0.5824
362,803
-0.02(-3.80%)
Dec 10, 2009
0.6416
0.6416
0.5956
0.6054
370,432
-0.02(-3.66%)
Dec 09, 2009
0.5890
0.6318
0.5791
0.6285
1,031,562
+0.05(+7.91%)
Dec 08, 2009
0.5725
0.6120
0.5693
0.5824
416,377
+0.02(+2.91%)
Dec 07, 2009
0.5692
0.5824
0.5660
0.5660
224,603
+0.01(+1.18%)
Dec 04, 2009
0.5692
0.5824
0.5561
0.5594
93,729
-0.01(-2.30%)
Dec 03, 2009
0.5758
0.5923
0.5594
0.5725
348,049
-0.01(-1.70%)
Dec 02, 2009
0.5758
0.5873
0.5561
0.5824
603,544
+0.01(+1.72%)
Dec 01, 2009
0.5857
0.5989
0.5660
0.5725
427,427
-0.01(-2.25%)
Nov 30, 2009
0.5857
0.5930
0.5824
0.5857
115,486
+0.00(+0.00%)
Nov 27, 2009
0.5758
0.5923
0.5758
0.5857
129,706
-0.01(-1.11%)
Nov 25, 2009
0.6252
0.6252
0.5857
0.5923
148,530
-0.03(-4.76%)
Nov 24, 2009
0.6120
0.6219
0.5923
0.6219
218,260
+0.01(+1.61%)
Nov 23, 2009
0.6087
0.6219
0.6087
0.6120
768,103
+0.01(+1.09%)
Nov 20, 2009
0.5956
0.6054
0.5791
0.6054
148,226
+0.01(+1.10%)
Nov 19, 2009
0.5791
0.6054
0.5791
0.5989
144,315
+0.00(+0.55%)
Nov 18, 2009
0.5758
0.6021
0.5758
0.5956
304,461
+0.02(+2.84%)
Nov 17, 2009
0.6186
0.6219
0.5758
0.5791
712,633
-0.04(-6.88%)
Nov 16, 2009
0.6416
0.6746
0.6153
0.6219
339,493
-0.02(-2.58%)
Nov 13, 2009
0.6482
0.6877
0.6318
0.6383
206,000
+0.00(+0.00%)
Nov 12, 2009
0.6482
0.6482
0.6318
0.6383
118,853
-0.01(-1.52%)
Nov 11, 2009
0.6811
0.6811
0.6416
0.6482
240,184
-0.03(-4.83%)
Nov 10, 2009
0.6449
0.6811
0.6449
0.6811
485,988
+0.03(+4.55%)
Nov 09, 2009
0.6120
0.6581
0.5989
0.6515
410,493
+0.04(+6.45%)
Nov 06, 2009
0.6745
0.6745
0.5660
0.6120
1,006,595
-0.08(-11.85%)
Nov 05, 2009
0.6482
0.6943
0.6416
0.6943
413,274
+0.04(+5.50%)
Nov 04, 2009
0.6976
0.7403
0.6318
0.6581
442,319
-0.04(-5.66%)
Nov 03, 2009
0.6252
0.6976
0.6120
0.6976
221,345
+0.07(+10.42%)
Nov 02, 2009
0.6680
0.6841
0.6252
0.6318
150,621
-0.03(-4.00%)
Oct 30, 2009
0.6877
0.6976
0.6186
0.6581
320,496
-0.04(-5.66%)
Oct 29, 2009
0.5989
0.7140
0.5989
0.6976
621,700
+0.09(+15.22%)
Oct 28, 2009
0.6581
0.6976
0.5989
0.6054
509,274
-0.06(-8.91%)
Oct 27, 2009
0.7436
0.7667
0.6318
0.6647
636,193
-0.09(-11.40%)
Oct 26, 2009
0.7930
0.7996
0.7403
0.7502
589,206
-0.05(-6.56%)
Oct 23, 2009
0.7897
0.8226
0.7831
0.8029
382,871
-0.03(-3.94%)
Oct 22, 2009
0.8062
0.8489
0.7634
0.8358
496,640
+0.04(+4.53%)
Oct 21, 2009
0.8489
0.8524
0.7996
0.7996
378,279
-0.06(-7.25%)
Oct 20, 2009
0.8391
0.8654
0.8292
0.8621
415,556
-0.01(-1.13%)
Oct 19, 2009
0.8522
0.8884
0.8456
0.8720
347,918
+0.00(+0.38%)
Oct 16, 2009
0.8621
0.8785
0.8423
0.8687
452,777
-0.04(-4.69%)
Oct 15, 2009
0.8621
0.9114
0.8325
0.9114
810,563
+0.03(+3.75%)
Oct 14, 2009
0.8785
0.8785
0.8160
0.8785
1,009,403
-0.01(-0.74%)
Oct 13, 2009
0.8884
0.8884
0.8259
0.8851
898,515
-0.00(-0.37%)
Oct 12, 2009
0.9215
0.9378
0.8720
0.8884
379,351
-0.03(-3.57%)
Oct 09, 2009
0.8917
0.9772
0.8785
0.9213
993,229
+0.03(+3.32%)
Oct 08, 2009
0.8588
0.9082
0.8588
0.8917
494,023
+0.05(+5.86%)
Oct 07, 2009
0.8621
0.8720
0.8358
0.8423
358,135
-0.02(-2.66%)
Oct 06, 2009
0.8818
0.9214
0.8654
0.8654
494,069
-0.02(-1.87%)
Oct 05, 2009
0.8785
0.8983
0.8654
0.8818
420,057
-0.03(-2.90%)
Oct 02, 2009
0.8983
0.9213
0.8588
0.9082
689,022
-0.04(-4.50%)
Oct 01, 2009
0.9213
0.9509
0.8456
0.9509
887,681
+0.02(+1.76%)
Sep 30, 2009
0.9871
0.9871
0.9114
0.9345
605,228
-0.03(-3.07%)
Sep 29, 2009
0.9871
1.020
0.9444
0.9641
431,001
-0.01(-0.68%)
Sep 28, 2009
0.9213
1.007
0.9213
0.9707
721,037
+0.06(+6.50%)
Sep 25, 2009
0.8950
0.9707
0.8917
0.9114
1,243,373
-0.00(-0.36%)
Sep 24, 2009
1.046
1.046
0.9016
0.9147
2,284,745
-0.12(-11.46%)
Sep 23, 2009
1.056
1.185
1.004
1.033
3,658,597
-0.03(-3.09%)
Sep 22, 2009
0.8588
1.069
0.8588
1.066
5,134,129
+0.23(+27.56%)
Sep 21, 2009
0.8983
0.8983
0.8160
0.8358
973,913
-0.05(-5.58%)
Sep 18, 2009
0.8753
0.9016
0.7798
0.8851
1,886,940
+0.01(+1.51%)
Sep 17, 2009
0.6976
0.8720
0.6976
0.8720
4,115,213
+0.22(+33.16%)
Sep 16, 2009
0.6910
0.7009
0.6548
0.6548
867,255
-0.02(-2.45%)
Sep 15, 2009
0.6087
0.7042
0.6087
0.6712
1,528,968
+0.05(+8.51%)
Sep 14, 2009
0.6120
0.6219
0.6087
0.6186
151,822
+0.00(+0.00%)
Sep 11, 2009
0.6252
0.6317
0.5989
0.6186
375,236
-0.01(-1.05%)
Sep 10, 2009
0.6252
0.6351
0.6153
0.6252
368,493
-0.00(-0.52%)
Sep 09, 2009
0.6186
0.6351
0.6186
0.6284
467,723
-0.00(-0.53%)
Sep 08, 2009
0.6252
0.6416
0.6252
0.6318
218,676
+0.01(+2.13%)
Sep 04, 2009
0.6416
0.6482
0.6054
0.6186
214,981
+0.00(+0.00%)
Sep 03, 2009
0.6186
0.6351
0.6054
0.6186
213,826
+0.02(+2.73%)
Sep 02, 2009
0.6120
0.6153
0.5923
0.6021
726,437
-0.02(-2.66%)
Sep 01, 2009
0.6449
0.6646
0.6120
0.6186
591,725
-0.02(-3.09%)
Aug 31, 2009
0.6778
0.6778
0.6087
0.6383
585,735
-0.04(-5.83%)
Aug 28, 2009
0.6680
0.7371
0.6581
0.6778
1,992,197
+0.03(+4.04%)
Aug 27, 2009
0.6417
0.6680
0.6252
0.6515
572,977
+0.00(+0.51%)
Aug 26, 2009
0.6647
0.6877
0.6252
0.6482
483,301
-0.02(-2.48%)
Aug 25, 2009
0.6252
0.6811
0.6186
0.6647
1,106,324
+0.04(+6.32%)
Aug 24, 2009
0.5923
0.6383
0.5923
0.6252
461,775
+0.03(+5.56%)
Aug 21, 2009
0.6021
0.6416
0.5824
0.5923
422,546
-0.02(-2.70%)
Aug 20, 2009
0.6186
0.6252
0.5989
0.6087
236,033
+0.00(+0.00%)
Aug 19, 2009
0.6351
0.6449
0.6054
0.6087
204,736
-0.04(-5.61%)
Aug 18, 2009
0.5956
0.6449
0.5956
0.6449
348,969
+0.04(+5.82%)
Aug 17, 2009
0.6186
0.6318
0.5923
0.6095
472,014
-0.03(-4.53%)
Aug 14, 2009
0.6910
0.6943
0.6383
0.6383
621,910
-0.06(-8.06%)
Aug 13, 2009
0.6943
0.7074
0.6844
0.6943
292,056
+0.00(+0.00%)
Aug 12, 2009
0.7239
0.7239
0.6943
0.6943
540,604
-0.03(-4.09%)
Aug 11, 2009
0.6844
0.7239
0.6351
0.7239
831,311
+0.04(+5.26%)
Aug 10, 2009
0.6548
0.7469
0.6515
0.6877
1,257,529
+0.01(+1.95%)
Aug 07, 2009
0.6976
0.6976
0.5989
0.6745
1,873,656
-0.01(-1.91%)
Aug 06, 2009
0.6976
0.7535
0.6383
0.6877
2,024,439
-0.01(-1.42%)
Aug 05, 2009
0.6351
0.7173
0.6252
0.6976
2,842,986
+0.10(+15.85%)
Aug 04, 2009
0.5857
0.6318
0.5660
0.6021
886,763
+0.02(+3.97%)
Aug 03, 2009
0.6087
0.6179
0.5725
0.5791
374,425
-0.02(-2.76%)
Jul 31, 2009
0.6252
0.6351
0.5923
0.5956
317,259
-0.02(-3.72%)
Jul 30, 2009
0.5923
0.6449
0.5923
0.6186
599,177
+0.03(+5.03%)
Jul 29, 2009
0.6285
0.6515
0.5758
0.5890
817,915
-0.06(-9.60%)
Jul 28, 2009
0.5923
0.6515
0.5923
0.6515
964,081
+0.07(+11.24%)
Jul 27, 2009
0.5429
0.5956
0.5363
0.5857
737,545
+0.05(+8.54%)
Jul 24, 2009
0.5034
0.5462
0.5001
0.5396
598,733
+0.02(+3.14%)
Jul 23, 2009
0.5100
0.5462
0.5074
0.5232
406,862
+0.01(+2.58%)
Jul 22, 2009
0.5166
0.5264
0.5100
0.5100
137,210
-0.01(-1.27%)
Jul 21, 2009
0.5265
0.5363
0.5166
0.5166
140,367
-0.01(-1.26%)
Jul 20, 2009
0.5660
0.5742
0.5232
0.5232
228,502
-0.04(-7.38%)
Jul 17, 2009
0.5396
0.5857
0.5396
0.5648
301,313
-0.00(-0.20%)
Jul 16, 2009
0.5166
0.5660
0.5133
0.5660
462,471
+0.05(+9.55%)
Jul 15, 2009
0.5133
0.5396
0.5001
0.5166
990,515
+0.00(+0.64%)
Jul 14, 2009
0.4936
0.5462
0.4936
0.5133
636,625
+0.01(+2.63%)
Jul 13, 2009
0.5005
0.5067
0.5001
0.5001
369,420
+0.01(+1.33%)
Jul 10, 2009
0.4936
0.5034
0.4936
0.4936
196,090
-0.01(-1.96%)
Jul 09, 2009
0.5001
0.5196
0.4969
0.5034
218,725
-0.00(-0.65%)
Jul 08, 2009
0.5133
0.5298
0.4969
0.5067
410,509
-0.02(-4.35%)
Jul 07, 2009
0.5298
0.5475
0.5166
0.5298
542,364
-0.02(-4.17%)
Jul 06, 2009
0.5824
0.5824
0.5429
0.5528
380,746
-0.02(-2.89%)
Jul 02, 2009
0.6285
0.6285
0.5594
0.5692
648,417
-0.06(-9.42%)
Jul 01, 2009
0.5923
0.6647
0.5791
0.6285
1,838,396
+0.05(+9.14%)
Jun 30, 2009
0.5660
0.5824
0.5363
0.5758
509,447
+0.02(+4.17%)
Jun 29, 2009
0.5692
0.5890
0.5330
0.5528
1,560,700
+0.00(+0.00%)
Jun 26, 2009
0.6647
0.6647
0.5429
0.5528
6,429,447
-0.11(-16.83%)
Jun 25, 2009
0.6219
0.6680
0.5956
0.6647
540,802
+0.08(+14.12%)
Jun 24, 2009
0.6153
0.6252
0.5758
0.5824
542,619
-0.01(-1.67%)
Jun 23, 2009
0.5824
0.6186
0.5824
0.5923
419,592
+0.00(+0.56%)
Jun 22, 2009
0.6581
0.6581
0.5758
0.5890
680,407
-0.07(-10.50%)
Jun 19, 2009
0.6614
0.6683
0.6482
0.6581
380,771
+0.01(+1.52%)
Jun 18, 2009
0.6745
0.6877
0.6482
0.6482
467,650
-0.03(-3.90%)
Jun 17, 2009
0.6621
0.6745
0.6087
0.6745
423,461
+0.01(+1.99%)
Jun 16, 2009
0.6416
0.6712
0.6186
0.6614
860,830
+0.00(+0.00%)
Jun 15, 2009
0.7074
0.7206
0.5956
0.6614
1,333,671
-0.08(-10.67%)
Jun 12, 2009
0.6811
0.8193
0.6778
0.7403
3,140,920
+0.06(+9.22%)
Jun 11, 2009
0.5363
0.7074
0.5236
0.6778
2,523,198
+0.15(+27.95%)
Jun 10, 2009
0.5594
0.5594
0.5265
0.5298
529,615
-0.02(-4.17%)
Jun 09, 2009
0.5791
0.5791
0.5429
0.5528
410,812
-0.01(-1.18%)
Jun 08, 2009
0.5725
0.5857
0.5429
0.5594
594,764
-0.01(-2.30%)
Jun 05, 2009
0.5923
0.6021
0.5692
0.5725
608,270
-0.01(-1.70%)
Jun 04, 2009
0.5265
0.5923
0.5265
0.5824
1,082,525
+0.05(+8.59%)
Jun 03, 2009
0.5594
0.5594
0.5330
0.5363
286,108
-0.02(-2.98%)
Jun 02, 2009
0.5627
0.5627
0.5363
0.5528
453,302
-0.01(-1.75%)
Jun 01, 2009
0.5265
0.5725
0.5265
0.5627
765,468
+0.05(+9.62%)
May 29, 2009
0.6054
0.6416
0.5133
0.5133
2,228,540
-0.09(-14.29%)
May 28, 2009
0.6186
0.6186
0.5758
0.5989
596,579
-0.00(-0.55%)
May 27, 2009
0.6186
0.6186
0.5890
0.6021
413,763
-0.02(-2.66%)
May 26, 2009
0.5890
0.6351
0.5758
0.6186
516,774
+0.02(+3.87%)
May 22, 2009
0.5989
0.6252
0.5758
0.5956
385,068
+0.00(+0.00%)
May 21, 2009
0.6351
0.6416
0.5758
0.5956
906,216
-0.05(-7.65%)
May 20, 2009
0.6515
0.7798
0.6318
0.6449
1,831,783
+0.01(+1.55%)
May 19, 2009
0.6153
0.6910
0.5989
0.6351
757,758
+0.00(+0.00%)
May 18, 2009
0.6548
0.6548
0.5692
0.6351
631,495
+0.07(+11.56%)
May 15, 2009
0.6383
0.6383
0.5594
0.5692
695,551
-0.06(-8.95%)
May 14, 2009
0.5725
0.6910
0.5429
0.6252
743,313
+0.04(+7.34%)
May 13, 2009
0.7009
0.7074
0.5725
0.5824
1,470,489
-0.13(-18.81%)
May 12, 2009
0.8456
0.8456
0.7074
0.7173
744,450
-0.10(-12.45%)
May 11, 2009
0.7864
0.8522
0.7239
0.8193
1,093,010
+0.03(+3.75%)
May 08, 2009
1.102
1.102
0.7305
0.7897
2,692,288
-0.23(-22.58%)
May 07, 2009
1.109
1.201
0.9707
1.020
1,253,703
-0.03(-3.13%)
May 06, 2009
1.168
1.214
0.9871
1.053
1,382,872
-0.12(-10.36%)
May 05, 2009
1.326
1.333
0.9904
1.175
4,243,588
-0.12(-9.39%)
May 04, 2009
1.145
1.392
1.086
1.296
2,345,886
+0.23(+21.60%)
May 01, 2009
0.9082
1.109
0.9016
1.066
1,906,785
+0.14(+15.30%)
Apr 30, 2009
0.8851
1.004
0.8621
0.9246
1,832,063
+0.09(+10.63%)
Apr 29, 2009
0.6416
0.8818
0.6416
0.8358
1,896,267
+0.21(+33.68%)
Apr 28, 2009
0.5363
0.6252
0.5100
0.6252
1,067,247
+0.08(+14.46%)
Apr 27, 2009
0.4870
0.6054
0.4870
0.5462
1,054,197
+0.06(+12.16%)
Apr 24, 2009
0.4442
0.5561
0.4442
0.4870
1,130,722
+0.04(+9.63%)
Apr 23, 2009
0.4409
0.4508
0.4310
0.4442
314,770
+0.00(+0.75%)
Apr 22, 2009
0.4113
0.4475
0.4113
0.4409
287,494
+0.01(+2.29%)
Apr 21, 2009
0.4607
0.4607
0.4080
0.4310
445,489
-0.02(-3.68%)
Apr 20, 2009
0.4146
0.4475
0.4146
0.4475
693,183
+0.02(+3.82%)
Apr 17, 2009
0.3850
0.4343
0.3652
0.4310
1,188,055
+0.04(+10.08%)
Apr 16, 2009
0.4146
0.4179
0.3619
0.3916
633,455
-0.00(-0.83%)
Apr 15, 2009
0.4212
0.4212
0.3718
0.3949
431,241
+0.01(+3.45%)
Apr 14, 2009
0.3389
0.4442
0.3389
0.3817
1,996,442
+0.04(+12.62%)
Apr 13, 2009
0.3096
0.3488
0.3096
0.3389
938,665
+0.01(+3.00%)
Apr 09, 2009
0.2764
0.3290
0.2731
0.3290
652,647
+0.06(+23.46%)
Apr 08, 2009
0.2632
0.2928
0.2599
0.2665
365,399
+0.01(+3.85%)
Apr 07, 2009
0.2797
0.2797
0.2567
0.2567
526,126
-0.01(-2.50%)
Apr 06, 2009
0.2961
0.2961
0.2599
0.2632
597,442
-0.03(-9.09%)
Apr 03, 2009
0.2797
0.2961
0.2599
0.2896
351,182
+0.01(+4.76%)
Apr 02, 2009
0.2567
0.2764
0.2468
0.2764
784,490
+0.04(+15.07%)
Apr 01, 2009
0.2632
0.2632
0.2270
0.2402
539,395
+0.00(+1.39%)
Mar 31, 2009
0.2534
0.2698
0.2303
0.2369
817,282
-0.01(-4.00%)
Mar 30, 2009
0.2961
0.3159
0.2468
0.2468
678,070
-0.10(-29.25%)
Mar 26, 2009
0.3784
0.3850
0.3290
0.3488
663,135
-0.01(-3.64%)
Mar 25, 2009
0.3784
0.3949
0.3389
0.3619
452,293
-0.00(-0.90%)
Mar 24, 2009
0.3949
0.3949
0.3619
0.3652
256,437
-0.01(-3.48%)
Mar 23, 2009
0.3784
0.3883
0.3652
0.3784
460,608
+0.05(+13.86%)
Mar 20, 2009
0.3949
0.4508
0.3323
0.3323
1,268,628
-0.03(-9.01%)
Mar 19, 2009
0.3883
0.3981
0.3455
0.3652
306,878
+0.00(+0.00%)
Mar 18, 2009
0.3258
0.3652
0.3159
0.3652
541,847
+0.04(+12.12%)
Mar 17, 2009
0.3488
0.3554
0.3093
0.3258
325,687
-0.03(-7.48%)
Mar 16, 2009
0.4278
0.4442
0.3455
0.3521
477,254
-0.05(-12.29%)
Mar 13, 2009
0.3784
0.4568
0.3784
0.4014
0
+0.03(+7.96%)
Mar 12, 2009
0.2599
0.3751
0.2567
0.3718
671,657
+0.10(+34.52%)
Mar 11, 2009
0.2303
0.2863
0.2139
0.2764
333,558
+0.05(+23.53%)
Mar 10, 2009
0.2007
0.2468
0.2007
0.2237
248,062
+0.02(+9.68%)
Mar 09, 2009
0.1908
0.2106
0.1908
0.2040
377,877
-0.01(-4.62%)
Mar 06, 2009
0.2205
0.2205
0.1974
0.2139
0
+0.01(+4.49%)
Mar 05, 2009
0.2632
0.2632
0.2007
0.2047
255,863
-0.02(-9.84%)
Mar 04, 2009
0.2237
0.2336
0.2172
0.2270
694,961
+0.04(+18.97%)
Mar 02, 2009
0.1974
0.2024
0.1843
0.1908
414,526
+0.00(+0.00%)
Feb 27, 2009
0.2172
0.2435
0.1908
0.1908
0
-0.03(-14.71%)
Feb 26, 2009
0.2534
0.2599
0.2237
0.2237
780,968
-0.02(-9.33%)
Feb 25, 2009
0.2830
0.2830
0.2336
0.2468
892,881
-0.04(-13.79%)
Feb 24, 2009
0.2830
0.2875
0.2698
0.2863
906,165
+0.00(+0.00%)
Feb 23, 2009
0.3093
0.3258
0.2863
0.2863
551,381
-0.01(-2.25%)
Feb 20, 2009
0.3126
0.3227
0.2797
0.2928
781,846
-0.02(-6.32%)
Feb 19, 2009
0.4113
0.4113
0.2797
0.3126
2,303,877
-0.10(-24.00%)
Feb 18, 2009
0.4804
0.5199
0.4113
0.4113
390,526
-0.06(-11.97%)
Feb 17, 2009
0.4936
0.4936
0.4672
0.4672
358,385
-0.03(-5.96%)
Feb 13, 2009
0.5100
0.5429
0.4936
0.4969
210,568
-0.01(-1.95%)
Feb 12, 2009
0.4903
0.5100
0.4903
0.5067
178,320
+0.01(+1.32%)
Feb 11, 2009
0.5166
0.5330
0.4936
0.5001
248,025
-0.01(-1.30%)
Feb 10, 2009
0.5758
0.5923
0.4969
0.5067
478,688
-0.06(-10.98%)
Feb 09, 2009
0.5330
0.5692
0.5232
0.5692
335,205
+0.05(+9.49%)
Feb 06, 2009
0.4936
0.5594
0.4870
0.5199
445,923
+0.02(+4.64%)
Feb 05, 2009
0.5298
0.5298
0.4837
0.4969
362,114
-0.04(-7.36%)
Feb 04, 2009
0.6186
0.6186
0.5199
0.5363
430,351
-0.07(-11.89%)
Feb 03, 2009
0.5758
0.6087
0.5298
0.6087
465,912
+0.04(+6.32%)
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.