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
CAE
(NY:
CAE
)
20.88
-0.22 (-1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.281
7.281
7.004
7.058
58,427
-0.22(-3.07%)
Apr 29, 2010
7.258
7.320
7.189
7.281
47,882
+0.07(+0.96%)
Apr 28, 2010
7.197
7.251
7.096
7.212
32,946
+0.05(+0.75%)
Apr 27, 2010
7.443
7.474
7.135
7.158
77,927
-0.34(-4.53%)
Apr 26, 2010
7.544
7.574
7.482
7.497
22,234
-0.08(-1.12%)
Apr 23, 2010
7.551
7.601
7.505
7.582
21,180
-0.01(-0.10%)
Apr 22, 2010
7.613
7.613
7.528
7.590
27,679
+0.00(+0.00%)
Apr 21, 2010
7.590
7.636
7.436
7.590
47,450
+0.00(+0.00%)
Apr 20, 2010
7.443
7.652
7.443
7.590
67,638
+0.22(+2.93%)
Apr 19, 2010
7.374
7.520
7.274
7.374
47,887
-0.17(-2.25%)
Apr 16, 2010
7.598
7.644
7.482
7.544
23,283
-0.08(-1.11%)
Apr 15, 2010
7.644
7.729
7.613
7.628
18,105
-0.02(-0.30%)
Apr 14, 2010
7.582
7.706
7.582
7.652
22,816
-0.02(-0.20%)
Apr 13, 2010
7.667
7.713
7.551
7.667
66,367
+0.00(+0.00%)
Apr 12, 2010
7.713
7.721
7.636
7.667
31,803
-0.08(-1.00%)
Apr 09, 2010
7.844
7.852
7.690
7.744
59,548
-0.13(-1.66%)
Apr 08, 2010
7.852
7.929
7.736
7.875
38,926
+0.05(+0.62%)
Apr 07, 2010
7.852
7.898
7.736
7.827
61,889
-0.10(-1.29%)
Apr 06, 2010
7.898
8.037
7.875
7.929
71,110
+0.07(+0.88%)
Apr 05, 2010
7.783
7.929
7.783
7.860
74,953
+0.14(+1.80%)
Apr 01, 2010
7.582
7.721
7.721
7.721
188,505
+0.18(+2.35%)
Mar 31, 2010
7.675
7.675
7.451
7.544
71,335
-0.02(-0.20%)
Mar 30, 2010
7.497
7.628
7.490
7.559
36,352
+0.02(+0.20%)
Mar 29, 2010
7.451
7.598
7.451
7.544
52,644
+0.07(+0.93%)
Mar 26, 2010
7.405
7.474
7.335
7.474
44,209
+0.05(+0.73%)
Mar 25, 2010
7.451
7.536
7.397
7.420
63,739
+0.08(+1.16%)
Mar 24, 2010
7.328
7.536
7.251
7.335
28,296
-0.01(-0.10%)
Mar 23, 2010
7.235
7.351
7.189
7.343
79,339
+0.12(+1.71%)
Mar 22, 2010
7.096
7.235
7.065
7.220
35,721
+0.02(+0.21%)
Mar 19, 2010
7.166
7.258
7.143
7.204
20,280
+0.07(+0.97%)
Mar 18, 2010
7.058
7.204
7.011
7.135
55,728
+0.10(+1.43%)
Mar 17, 2010
7.143
7.197
7.035
7.035
24,114
-0.06(-0.87%)
Mar 16, 2010
7.135
7.143
7.065
7.096
25,961
-0.04(-0.54%)
Mar 15, 2010
7.027
7.173
6.988
7.135
27,033
-0.02(-0.32%)
Mar 12, 2010
7.119
7.197
7.081
7.158
31,303
+0.11(+1.53%)
Mar 11, 2010
7.451
7.451
7.019
7.050
54,574
-0.10(-1.41%)
Mar 10, 2010
7.013
7.228
7.013
7.151
35,611
+0.09(+1.30%)
Mar 09, 2010
6.760
7.081
6.752
7.059
72,189
+0.25(+3.72%)
Mar 08, 2010
6.783
6.821
6.729
6.806
38,979
+0.02(+0.34%)
Mar 05, 2010
6.683
6.806
6.630
6.783
47,616
+0.15(+2.19%)
Mar 04, 2010
6.676
6.676
6.591
6.637
39,705
-0.06(-0.92%)
Mar 03, 2010
6.798
6.814
6.653
6.699
46,383
-0.07(-1.02%)
Mar 02, 2010
6.637
6.798
6.637
6.768
46,549
+0.15(+2.20%)
Mar 01, 2010
6.561
6.653
6.538
6.622
46,356
+0.13(+2.01%)
Feb 26, 2010
6.499
6.561
6.461
6.492
48,927
-0.02(-0.35%)
Feb 25, 2010
6.423
6.522
6.415
6.515
42,204
+0.04(+0.59%)
Feb 24, 2010
6.515
6.530
6.392
6.476
32,921
-0.02(-0.24%)
Feb 23, 2010
6.683
6.683
6.492
6.492
59,507
-0.19(-2.87%)
Feb 22, 2010
6.691
6.706
6.653
6.683
18,408
+0.02(+0.23%)
Feb 19, 2010
6.683
6.706
6.637
6.668
46,632
-0.07(-1.02%)
Feb 18, 2010
6.622
6.737
6.545
6.737
33,790
+0.15(+2.20%)
Feb 17, 2010
6.706
6.745
6.576
6.591
33,942
-0.08(-1.26%)
Feb 16, 2010
6.683
6.760
6.653
6.676
40,496
-0.00(-0.00%)
Feb 12, 2010
6.453
6.676
6.676
6.676
52,450
+0.24(+3.69%)
Feb 11, 2010
6.254
6.492
6.231
6.438
43,180
+0.21(+3.32%)
Feb 10, 2010
6.216
6.254
6.124
6.231
68,943
-0.08(-1.22%)
Feb 09, 2010
6.407
6.407
6.200
6.308
66,625
+0.07(+1.11%)
Feb 08, 2010
6.262
6.285
6.223
6.239
30,104
-0.07(-1.09%)
Feb 05, 2010
6.323
6.323
6.193
6.308
49,834
+0.05(+0.86%)
Feb 04, 2010
6.315
6.423
6.239
6.254
107,836
-0.05(-0.85%)
Feb 03, 2010
6.423
6.446
6.285
6.308
55,597
-0.17(-2.60%)
Feb 02, 2010
6.292
6.484
6.269
6.476
45,115
+0.25(+4.06%)
Feb 01, 2010
6.208
6.300
6.177
6.223
61,928
+0.09(+1.50%)
Jan 29, 2010
6.177
6.253
6.109
6.131
35,224
-0.02(-0.37%)
Jan 28, 2010
6.246
6.246
6.124
6.154
26,882
-0.08(-1.23%)
Jan 27, 2010
6.285
6.308
6.139
6.231
39,146
-0.11(-1.81%)
Jan 26, 2010
6.246
6.377
6.246
6.346
34,446
+0.04(+0.61%)
Jan 25, 2010
6.361
6.400
6.308
6.308
24,307
-0.08(-1.32%)
Jan 22, 2010
6.453
6.515
6.331
6.392
27,870
-0.09(-1.42%)
Jan 21, 2010
6.507
6.630
6.453
6.484
32,922
-0.02(-0.35%)
Jan 20, 2010
6.576
6.591
6.461
6.507
51,781
-0.22(-3.30%)
Jan 19, 2010
6.637
6.737
6.561
6.729
150,471
+0.05(+0.80%)
Jan 15, 2010
6.668
6.676
6.676
6.676
34,706
+0.00(+0.00%)
Jan 14, 2010
6.561
6.806
6.561
6.676
21,658
+0.06(+0.93%)
Jan 13, 2010
6.553
6.614
6.484
6.614
23,700
+0.07(+1.05%)
Jan 12, 2010
6.653
6.653
6.492
6.545
22,408
-0.14(-2.06%)
Jan 11, 2010
6.645
6.699
6.645
6.683
34,155
+0.05(+0.69%)
Jan 08, 2010
6.484
6.668
6.470
6.637
16,568
+0.16(+2.49%)
Jan 07, 2010
6.400
6.492
6.400
6.476
31,594
-0.02(-0.35%)
Jan 06, 2010
6.400
6.538
6.400
6.499
22,855
+0.15(+2.42%)
Jan 05, 2010
6.446
6.446
6.346
6.346
49,274
-0.07(-1.15%)
Jan 04, 2010
6.407
6.492
6.392
6.420
28,704
+0.11(+1.78%)
Dec 31, 2009
6.346
6.308
6.308
6.308
12,134
-0.05(-0.72%)
Dec 30, 2009
6.377
6.377
6.269
6.354
19,439
-0.01(-0.12%)
Dec 29, 2009
6.400
6.453
6.361
6.361
36,597
+0.00(+0.00%)
Dec 28, 2009
6.223
6.384
6.205
6.361
20,813
+0.02(+0.39%)
Dec 24, 2009
6.369
6.369
6.308
6.337
5,349
-0.01(-0.14%)
Dec 23, 2009
6.331
6.384
6.331
6.346
16,531
+0.06(+0.98%)
Dec 22, 2009
6.262
6.323
6.254
6.285
32,921
+0.02(+0.24%)
Dec 21, 2009
6.246
6.338
6.223
6.269
54,534
-0.02(-0.24%)
Dec 18, 2009
6.216
6.285
6.185
6.285
19,307
+0.07(+1.11%)
Dec 17, 2009
6.170
6.246
6.147
6.216
55,417
-0.02(-0.25%)
Dec 16, 2009
6.101
6.246
6.055
6.231
38,163
+0.13(+2.14%)
Dec 15, 2009
6.093
6.170
6.087
6.101
25,486
+0.02(+0.25%)
Dec 14, 2009
6.093
6.124
6.055
6.086
19,802
-0.05(-0.87%)
Dec 11, 2009
6.239
6.251
6.139
6.139
17,239
-0.02(-0.25%)
Dec 10, 2009
6.292
6.292
6.154
6.154
45,331
-0.07(-1.18%)
Dec 09, 2009
6.323
6.323
6.216
6.228
9,133
-0.05(-0.78%)
Dec 08, 2009
6.231
6.285
6.223
6.277
19,886
+0.04(+0.61%)
Dec 07, 2009
6.269
6.323
6.239
6.239
14,156
+0.00(+0.00%)
Dec 04, 2009
6.300
6.323
6.231
6.239
8,234
-0.01(-0.12%)
Dec 03, 2009
6.269
6.285
6.216
6.246
13,263
-0.08(-1.33%)
Dec 02, 2009
6.300
6.821
6.292
6.331
6,275
+0.05(+0.73%)
Dec 01, 2009
6.231
6.338
6.177
6.285
61,562
+0.07(+1.11%)
Nov 30, 2009
6.177
6.216
6.124
6.216
11,430
+0.08(+1.37%)
Nov 27, 2009
6.116
6.162
6.093
6.131
9,655
-0.23(-3.61%)
Nov 25, 2009
6.231
6.361
6.223
6.361
28,285
+0.15(+2.34%)
Nov 24, 2009
6.231
6.277
6.170
6.216
14,874
+0.02(+0.37%)
Nov 23, 2009
6.170
6.205
6.139
6.193
8,546
+0.13(+2.15%)
Nov 20, 2009
6.177
6.185
6.024
6.063
20,942
-0.22(-3.54%)
Nov 19, 2009
6.392
6.392
6.231
6.285
28,902
-0.22(-3.42%)
Nov 18, 2009
6.469
6.591
6.453
6.507
19,284
+0.05(+0.71%)
Nov 17, 2009
6.331
6.461
6.331
6.461
22,999
+0.08(+1.20%)
Nov 16, 2009
6.369
6.400
6.346
6.384
24,573
+0.07(+1.09%)
Nov 13, 2009
6.246
6.331
6.216
6.315
14,208
+0.07(+1.10%)
Nov 12, 2009
6.300
6.384
6.193
6.246
23,224
-0.16(-2.51%)
Nov 11, 2009
6.507
6.614
6.354
6.407
168,598
-0.18(-2.79%)
Nov 10, 2009
6.584
6.653
6.547
6.591
18,266
-0.10(-1.49%)
Nov 09, 2009
6.415
6.737
6.415
6.691
20,654
+0.44(+6.99%)
Nov 06, 2009
6.101
6.254
6.086
6.254
14,678
+0.05(+0.74%)
Nov 05, 2009
6.170
6.208
6.078
6.208
37,413
+0.03(+0.50%)
Nov 04, 2009
6.162
6.223
6.124
6.177
15,598
-0.03(-0.49%)
Nov 03, 2009
5.932
6.208
5.932
6.208
38,055
+0.20(+3.32%)
Nov 02, 2009
6.001
6.070
5.940
6.009
26,101
+0.08(+1.29%)
Oct 30, 2009
6.024
6.047
5.917
5.932
20,386
-0.15(-2.40%)
Oct 29, 2009
6.024
6.109
5.982
6.078
25,979
+0.08(+1.41%)
Oct 28, 2009
6.338
6.354
5.940
5.994
59,864
-0.44(-6.90%)
Oct 27, 2009
6.361
6.438
6.323
6.438
29,513
+0.03(+0.48%)
Oct 26, 2009
6.553
6.568
6.407
6.407
28,649
-0.22(-3.35%)
Oct 23, 2009
6.622
6.630
6.553
6.630
19,619
-0.05(-0.80%)
Oct 22, 2009
7.059
7.059
6.668
6.683
29,658
-0.08(-1.13%)
Oct 21, 2009
6.653
6.821
6.630
6.760
13,651
+0.12(+1.85%)
Oct 20, 2009
6.637
6.676
6.637
6.637
35,992
-0.23(-3.35%)
Oct 19, 2009
6.668
6.898
6.668
6.867
42,432
+0.18(+2.75%)
Oct 16, 2009
6.630
6.683
6.622
6.683
4,214
-0.03(-0.46%)
Oct 15, 2009
6.714
6.752
6.691
6.714
8,963
-0.10(-1.46%)
Oct 14, 2009
6.706
6.814
6.660
6.814
9,381
+0.18(+2.66%)
Oct 13, 2009
6.806
6.860
6.637
6.637
41,939
-0.08(-1.25%)
Oct 12, 2009
6.791
6.890
6.706
6.722
9,476
-0.09(-1.35%)
Oct 09, 2009
6.591
6.814
6.584
6.814
24,941
+0.26(+3.98%)
Oct 08, 2009
6.438
6.553
6.400
6.553
30,142
+0.13(+2.03%)
Oct 07, 2009
6.392
6.423
6.354
6.423
16,037
-0.01(-0.12%)
Oct 06, 2009
6.400
6.484
6.384
6.430
33,874
+0.03(+0.48%)
Oct 05, 2009
6.331
6.400
6.200
6.400
38,231
+0.24(+3.86%)
Oct 02, 2009
6.285
6.338
6.162
6.162
36,275
-0.15(-2.31%)
Oct 01, 2009
6.377
6.423
6.300
6.308
33,039
-0.18(-2.72%)
Sep 30, 2009
6.377
6.515
6.323
6.484
30,506
+0.15(+2.30%)
Sep 29, 2009
6.231
6.377
6.231
6.338
26,094
-0.07(-1.11%)
Sep 28, 2009
6.269
6.430
6.139
6.410
40,262
+0.14(+2.24%)
Sep 25, 2009
6.231
6.354
6.216
6.269
23,226
+0.03(+0.49%)
Sep 24, 2009
6.361
6.369
6.177
6.239
19,494
-0.15(-2.28%)
Sep 23, 2009
6.361
6.438
6.361
6.384
25,713
+0.03(+0.48%)
Sep 22, 2009
6.407
6.446
6.338
6.354
29,061
+0.03(+0.48%)
Sep 21, 2009
6.392
6.400
6.277
6.323
22,123
-0.12(-1.90%)
Sep 18, 2009
6.446
6.499
6.400
6.446
77,397
-0.05(-0.83%)
Sep 17, 2009
6.407
6.576
6.407
6.499
40,265
+0.04(+0.59%)
Sep 16, 2009
6.699
6.729
6.461
6.461
38,322
-0.28(-4.20%)
Sep 15, 2009
6.407
6.745
6.407
6.745
170,199
+0.40(+6.28%)
Sep 14, 2009
6.254
6.354
6.231
6.346
13,354
+0.02(+0.36%)
Sep 11, 2009
6.400
6.400
6.292
6.323
59,381
-0.05(-0.72%)
Sep 10, 2009
6.216
6.377
6.216
6.369
19,584
+0.10(+1.59%)
Sep 09, 2009
6.292
6.315
6.239
6.269
39,420
-0.07(-1.09%)
Sep 08, 2009
6.438
6.453
6.262
6.338
23,726
+0.01(+0.12%)
Sep 04, 2009
6.254
6.384
6.254
6.331
26,218
+0.05(+0.73%)
Sep 03, 2009
6.262
6.285
6.086
6.285
54,085
+0.18(+2.89%)
Sep 02, 2009
6.063
6.131
6.009
6.109
77,898
+0.02(+0.38%)
Sep 01, 2009
6.139
6.185
6.001
6.086
28,979
-0.02(-0.38%)
Aug 31, 2009
5.955
6.208
5.955
6.109
60,455
-0.03(-0.53%)
Aug 28, 2009
6.423
6.423
6.139
6.141
26,586
-0.07(-1.20%)
Aug 27, 2009
6.086
6.354
5.978
6.216
39,311
+0.26(+4.38%)
Aug 26, 2009
5.978
6.078
5.940
5.955
39,977
+0.01(+0.13%)
Aug 25, 2009
5.909
6.017
5.848
5.948
26,584
+0.11(+1.84%)
Aug 24, 2009
5.909
5.909
5.802
5.840
33,731
-0.05(-0.91%)
Aug 21, 2009
5.986
5.986
5.787
5.894
40,834
+0.06(+1.05%)
Aug 20, 2009
5.641
5.848
5.641
5.833
41,625
+0.06(+1.06%)
Aug 19, 2009
5.557
5.771
5.549
5.771
32,952
-0.05(-0.92%)
Aug 18, 2009
5.687
5.825
5.633
5.825
21,485
+0.33(+6.00%)
Aug 17, 2009
5.725
5.756
5.488
5.495
73,615
-0.34(-5.91%)
Aug 14, 2009
5.978
6.017
5.803
5.840
38,967
-0.15(-2.43%)
Aug 13, 2009
6.078
6.124
5.879
5.986
139,732
+0.05(+0.77%)
Aug 12, 2009
5.534
5.978
5.534
5.940
51,961
+0.41(+7.34%)
Aug 11, 2009
5.534
5.564
5.446
5.534
19,492
-0.01(-0.14%)
Aug 10, 2009
5.480
5.572
5.434
5.541
25,202
+0.05(+0.84%)
Aug 07, 2009
5.403
5.511
5.334
5.495
34,518
+0.11(+1.99%)
Aug 06, 2009
5.434
5.495
5.311
5.388
25,079
-0.09(-1.68%)
Aug 05, 2009
5.189
5.480
5.166
5.480
53,067
+0.19(+3.62%)
Aug 04, 2009
5.120
5.288
5.120
5.288
19,453
+0.14(+2.68%)
Aug 03, 2009
5.227
5.227
5.036
5.150
15,488
+0.11(+2.13%)
Jul 31, 2009
4.997
5.112
4.970
5.043
61,728
+0.03(+0.61%)
Jul 30, 2009
5.089
5.089
4.928
5.013
15,787
+0.08(+1.55%)
Jul 29, 2009
4.982
4.982
4.875
4.936
11,481
-0.02(-0.46%)
Jul 28, 2009
4.852
4.982
4.821
4.959
15,916
+0.08(+1.73%)
Jul 27, 2009
4.959
5.013
4.867
4.875
14,125
-0.06(-1.24%)
Jul 24, 2009
4.944
4.953
4.905
4.936
1,497
-0.01(-0.16%)
Jul 23, 2009
4.775
4.944
4.737
4.944
28,238
+0.21(+4.37%)
Jul 22, 2009
4.691
4.821
4.691
4.737
20,582
+0.03(+0.65%)
Jul 21, 2009
4.852
4.852
4.614
4.706
31,733
+0.02(+0.49%)
Jul 20, 2009
4.706
4.790
4.668
4.683
97,323
+0.02(+0.33%)
Jul 17, 2009
4.706
4.744
4.637
4.668
115,297
-0.01(-0.17%)
Jul 16, 2009
4.752
4.752
4.652
4.676
29,569
-0.02(-0.32%)
Jul 15, 2009
4.737
4.767
4.683
4.691
21,628
+0.08(+1.66%)
Jul 14, 2009
4.284
4.729
4.284
4.614
48,584
+0.03(+0.67%)
Jul 13, 2009
4.491
4.591
4.415
4.583
29,487
+0.08(+1.70%)
Jul 10, 2009
4.376
4.507
4.353
4.507
44,361
+0.10(+2.26%)
Jul 09, 2009
4.415
4.453
4.361
4.407
36,323
-0.02(-0.52%)
Jul 08, 2009
4.323
4.468
4.323
4.430
42,715
-0.03(-0.69%)
Jul 07, 2009
4.453
4.560
4.407
4.461
21,838
-0.04(-0.85%)
Jul 06, 2009
4.514
4.530
4.407
4.499
23,746
-0.09(-2.00%)
Jul 02, 2009
4.445
4.591
4.215
4.591
27,916
+0.02(+0.34%)
Jul 01, 2009
4.553
4.629
4.553
4.576
7,059
+0.05(+1.02%)
Jun 30, 2009
4.637
4.637
4.484
4.530
40,641
-0.08(-1.83%)
Jun 29, 2009
4.714
4.767
4.553
4.614
29,074
-0.09(-1.95%)
Jun 26, 2009
4.491
4.706
4.453
4.706
31,359
+0.34(+7.72%)
Jun 25, 2009
4.415
4.507
4.369
4.369
62,705
-0.09(-2.06%)
Jun 24, 2009
4.514
4.576
4.453
4.461
7,580
-0.05(-1.19%)
Jun 23, 2009
4.484
4.514
4.399
4.514
14,419
+0.06(+1.38%)
Jun 22, 2009
4.583
4.591
4.453
4.453
26,272
-0.18(-3.97%)
Jun 19, 2009
4.698
4.714
4.599
4.637
20,614
-0.03(-0.66%)
Jun 18, 2009
4.484
4.721
4.484
4.668
20,002
+0.05(+0.99%)
Jun 17, 2009
4.729
4.744
4.622
4.622
18,310
-0.10(-2.11%)
Jun 16, 2009
4.721
4.752
4.645
4.721
89,798
+0.04(+0.82%)
Jun 15, 2009
4.760
4.760
4.637
4.683
24,193
-0.13(-2.71%)
Jun 12, 2009
4.836
4.836
4.744
4.813
11,810
-0.05(-0.95%)
Jun 11, 2009
4.790
4.905
4.790
4.859
21,152
+0.02(+0.32%)
Jun 10, 2009
4.913
4.967
4.790
4.844
36,603
-0.01(-0.16%)
Jun 09, 2009
4.890
4.913
4.798
4.852
16,893
+0.02(+0.32%)
Jun 08, 2009
4.806
4.852
4.783
4.836
18,707
+0.00(+0.00%)
Jun 05, 2009
4.967
4.989
4.802
4.836
52,423
-0.19(-3.81%)
Jun 04, 2009
5.043
5.043
4.863
5.028
38,609
+0.13(+2.66%)
Jun 03, 2009
5.196
5.196
4.821
4.898
39,686
-0.20(-3.91%)
Jun 02, 2009
5.058
5.150
5.058
5.097
76,571
+0.02(+0.45%)
Jun 01, 2009
5.089
5.129
5.066
5.074
31,722
+0.02(+0.30%)
May 29, 2009
4.921
5.089
4.897
5.058
44,598
+0.21(+4.43%)
May 28, 2009
4.829
4.890
4.794
4.844
20,369
+0.07(+1.44%)
May 27, 2009
4.828
4.859
4.775
4.775
22,917
-0.03(-0.64%)
May 26, 2009
4.852
4.867
4.752
4.806
36,547
-0.05(-0.95%)
May 22, 2009
4.721
4.852
4.675
4.852
19,834
+0.20(+4.28%)
May 21, 2009
4.729
4.729
4.606
4.652
26,585
-0.16(-3.34%)
May 20, 2009
4.675
4.882
4.668
4.813
31,795
+0.17(+3.63%)
May 19, 2009
4.767
4.767
4.599
4.645
42,179
-0.15(-3.04%)
May 18, 2009
4.683
4.790
4.583
4.790
17,871
+0.14(+2.97%)
May 15, 2009
4.645
4.721
4.392
4.652
66,888
-0.02(-0.49%)
May 14, 2009
4.821
4.821
4.629
4.675
52,888
-0.05(-1.13%)
May 13, 2009
4.928
4.944
4.606
4.729
76,263
-0.31(-6.09%)
May 12, 2009
5.350
5.350
4.974
5.035
29,787
-0.24(-4.51%)
May 11, 2009
5.419
5.419
5.273
5.273
55,255
-0.21(-3.91%)
May 08, 2009
5.342
5.488
5.258
5.488
45,916
+0.31(+5.92%)
May 07, 2009
5.396
5.442
5.135
5.181
43,483
-0.20(-3.70%)
May 06, 2009
5.472
5.488
5.357
5.380
22,311
-0.05(-0.99%)
May 05, 2009
5.342
5.488
5.212
5.434
40,412
+0.15(+2.90%)
May 04, 2009
5.166
5.281
5.158
5.281
48,476
+0.10(+1.92%)
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.