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
Acco Brands Corp
(NY:
ACCO
)
5.130
-0.010 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2011
7.631
7.773
7.600
7.600
343,455
-0.12(-1.53%)
Dec 29, 2011
7.718
7.875
7.702
7.718
219,361
+0.05(+0.62%)
Dec 28, 2011
7.805
7.805
7.623
7.671
330,194
-0.18(-2.31%)
Dec 27, 2011
7.718
7.883
7.647
7.852
167,179
+0.09(+1.12%)
Dec 23, 2011
7.828
7.828
7.631
7.765
211,083
-0.04(-0.50%)
Dec 21, 2011
7.789
7.852
7.671
7.805
487,691
-0.02(-0.30%)
Dec 20, 2011
7.820
7.875
7.734
7.828
521,173
+0.24(+3.11%)
Dec 19, 2011
7.836
7.844
7.505
7.592
596,046
-0.16(-2.03%)
Dec 16, 2011
7.647
7.797
7.521
7.749
827,749
+0.14(+1.86%)
Dec 15, 2011
7.844
7.844
7.560
7.608
547,984
-0.08(-1.02%)
Dec 14, 2011
7.694
7.875
7.584
7.686
617,896
-0.12(-1.51%)
Dec 13, 2011
7.820
8.033
7.718
7.805
810,070
+0.09(+1.23%)
Dec 12, 2011
7.773
7.844
7.600
7.710
323,291
-0.14(-1.81%)
Dec 09, 2011
7.797
7.962
7.679
7.852
636,421
+0.30(+3.96%)
Dec 08, 2011
7.623
7.718
7.450
7.553
399,920
-0.20(-2.54%)
Dec 07, 2011
7.490
7.812
7.371
7.749
472,478
+0.18(+2.39%)
Dec 06, 2011
7.332
7.679
7.301
7.568
742,290
+0.24(+3.33%)
Dec 05, 2011
7.482
7.553
7.230
7.324
482,250
+0.02(+0.22%)
Dec 02, 2011
7.450
7.513
7.253
7.308
384,439
+0.01(+0.11%)
Dec 01, 2011
7.364
7.560
7.240
7.301
492,324
-0.13(-1.70%)
Nov 30, 2011
7.403
7.529
7.214
7.427
761,666
+0.39(+5.48%)
Nov 29, 2011
7.033
7.182
6.907
7.041
634,286
+0.07(+1.02%)
Nov 28, 2011
6.923
7.088
6.844
6.970
572,414
+0.35(+5.23%)
Nov 25, 2011
6.615
6.883
6.600
6.623
188,836
-0.11(-1.64%)
Nov 23, 2011
6.915
6.993
6.710
6.734
579,714
-0.27(-3.82%)
Nov 22, 2011
7.182
7.395
6.986
7.001
1,076,677
-0.07(-1.00%)
Nov 21, 2011
6.930
7.104
6.804
7.072
761,531
+0.00(+0.00%)
Nov 18, 2011
7.041
7.269
6.923
7.072
1,679,555
+0.14(+2.05%)
Nov 17, 2011
6.545
6.993
6.151
6.930
5,952,130
+1.45(+26.44%)
Nov 16, 2011
5.584
5.725
5.466
5.481
275,747
-0.21(-3.73%)
Nov 15, 2011
5.481
5.749
5.418
5.694
199,655
+0.16(+2.84%)
Nov 14, 2011
5.686
5.733
5.473
5.536
309,157
-0.21(-3.70%)
Nov 11, 2011
5.678
5.867
5.647
5.749
283,499
+0.17(+3.11%)
Nov 10, 2011
5.662
5.757
5.466
5.576
195,227
+0.06(+1.00%)
Nov 09, 2011
5.473
5.592
5.473
5.521
362,255
-0.20(-3.44%)
Nov 08, 2011
5.718
5.757
5.521
5.718
215,326
+0.06(+1.11%)
Nov 07, 2011
5.576
5.710
5.418
5.655
194,319
+0.05(+0.84%)
Nov 04, 2011
5.607
5.710
5.515
5.607
207,489
-0.08(-1.39%)
Nov 03, 2011
5.568
5.702
5.379
5.686
424,139
+0.19(+3.44%)
Nov 02, 2011
5.253
5.513
5.198
5.497
333,952
+0.39(+7.55%)
Nov 01, 2011
5.119
5.324
4.962
5.111
473,681
-0.30(-5.53%)
Oct 31, 2011
5.497
5.639
5.410
5.410
541,361
-0.23(-4.05%)
Oct 28, 2011
5.552
5.710
5.489
5.639
368,974
+0.07(+1.27%)
Oct 27, 2011
5.505
5.710
5.347
5.568
873,892
+0.33(+6.32%)
Oct 26, 2011
5.040
5.481
5.040
5.237
1,342,963
+0.67(+14.66%)
Oct 25, 2011
4.654
4.710
4.497
4.568
303,819
-0.16(-3.33%)
Oct 24, 2011
4.473
4.725
4.332
4.725
291,151
+0.26(+5.82%)
Oct 21, 2011
4.371
4.473
4.245
4.465
486,845
+0.18(+4.23%)
Oct 20, 2011
4.371
4.371
4.135
4.284
229,499
-0.06(-1.45%)
Oct 19, 2011
4.426
4.513
4.292
4.347
300,547
-0.11(-2.47%)
Oct 18, 2011
4.269
4.521
4.198
4.458
321,619
+0.20(+4.81%)
Oct 17, 2011
4.489
4.497
4.221
4.253
300,304
-0.32(-6.90%)
Oct 14, 2011
4.395
4.576
4.332
4.568
197,139
+0.23(+5.26%)
Oct 13, 2011
4.339
4.395
4.213
4.339
148,130
-0.06(-1.25%)
Oct 12, 2011
4.261
4.402
4.206
4.395
481,586
+0.17(+3.91%)
Oct 11, 2011
4.119
4.253
4.080
4.229
368,341
+0.04(+0.94%)
Oct 10, 2011
4.009
4.198
3.946
4.190
369,977
+0.29(+7.47%)
Oct 07, 2011
4.087
4.135
3.883
3.898
456,147
-0.17(-4.26%)
Oct 06, 2011
3.898
4.087
3.898
4.072
319,983
+0.22(+5.73%)
Oct 05, 2011
3.906
3.922
3.701
3.851
289,364
-0.06(-1.41%)
Oct 04, 2011
3.449
3.954
3.410
3.906
681,799
+0.39(+11.21%)
Oct 03, 2011
3.725
3.890
3.512
3.512
634,554
-0.24(-6.50%)
Sep 30, 2011
3.749
3.914
3.733
3.757
398,838
-0.13(-3.25%)
Sep 29, 2011
3.985
3.985
3.654
3.883
594,634
+0.03(+0.82%)
Sep 28, 2011
4.103
4.127
3.851
3.851
530,704
-0.25(-6.14%)
Sep 27, 2011
4.158
4.206
4.032
4.103
569,345
+0.08(+1.96%)
Sep 26, 2011
4.056
4.418
3.812
4.024
209,313
+0.11(+2.82%)
Sep 23, 2011
3.788
4.016
3.757
3.914
327,585
+0.13(+3.33%)
Sep 22, 2011
3.835
3.954
3.638
3.788
444,164
-0.33(-8.03%)
Sep 21, 2011
4.371
4.458
4.103
4.119
276,685
-0.28(-6.27%)
Sep 20, 2011
4.607
4.702
4.395
4.395
322,062
-0.21(-4.62%)
Sep 19, 2011
4.560
4.686
4.489
4.607
296,146
-0.08(-1.68%)
Sep 16, 2011
4.796
4.969
4.607
4.686
404,416
-0.06(-1.16%)
Sep 15, 2011
4.623
4.749
4.568
4.741
384,801
+0.20(+4.33%)
Sep 14, 2011
4.505
4.670
4.324
4.544
295,388
+0.11(+2.49%)
Sep 13, 2011
4.395
4.505
4.269
4.434
416,300
+0.08(+1.81%)
Sep 12, 2011
4.410
4.623
4.324
4.355
445,363
-0.16(-3.49%)
Sep 09, 2011
4.607
4.710
4.450
4.513
418,285
-0.14(-3.05%)
Sep 08, 2011
4.867
4.977
4.631
4.654
318,480
-0.27(-5.44%)
Sep 07, 2011
4.843
5.009
4.836
4.922
414,822
+0.19(+3.99%)
Sep 06, 2011
4.607
4.765
4.584
4.733
376,738
-0.08(-1.64%)
Sep 02, 2011
5.056
5.127
4.788
4.812
428,103
-0.43(-8.26%)
Sep 01, 2011
5.355
5.568
5.214
5.245
413,586
-0.13(-2.35%)
Aug 31, 2011
5.324
5.466
5.221
5.371
368,526
+0.09(+1.79%)
Aug 30, 2011
5.166
5.347
5.048
5.277
216,068
+0.08(+1.52%)
Aug 29, 2011
4.946
5.237
4.914
5.198
375,802
+0.34(+6.97%)
Aug 26, 2011
4.654
4.899
4.552
4.859
193,186
+0.16(+3.35%)
Aug 25, 2011
4.899
4.954
4.662
4.702
239,010
-0.13(-2.61%)
Aug 24, 2011
4.694
4.899
4.663
4.828
204,227
+0.10(+2.17%)
Aug 23, 2011
4.505
4.725
4.418
4.725
298,579
+0.27(+6.01%)
Aug 22, 2011
4.654
4.694
4.339
4.458
198,376
-0.05(-1.05%)
Aug 19, 2011
4.615
4.812
4.465
4.505
266,586
-0.15(-3.21%)
Aug 18, 2011
4.954
4.977
4.607
4.654
305,161
-0.54(-10.32%)
Aug 17, 2011
5.316
5.347
5.119
5.190
260,594
-0.08(-1.49%)
Aug 16, 2011
5.316
5.355
5.119
5.269
242,040
-0.15(-2.76%)
Aug 15, 2011
5.371
5.521
5.253
5.418
249,647
+0.12(+2.23%)
Aug 12, 2011
5.544
5.733
5.284
5.300
356,802
-0.17(-3.17%)
Aug 11, 2011
5.245
5.568
5.158
5.473
406,147
+0.36(+7.09%)
Aug 10, 2011
5.529
5.670
5.088
5.111
595,609
-0.64(-11.10%)
Aug 09, 2011
5.773
5.749
4.812
5.749
712,031
+0.44(+8.31%)
Aug 08, 2011
5.773
5.946
5.300
5.308
1,178,604
-0.68(-11.32%)
Aug 05, 2011
6.025
6.159
5.639
5.985
596,554
+0.06(+1.06%)
Aug 04, 2011
6.269
6.489
5.922
5.922
551,750
-0.46(-7.16%)
Aug 03, 2011
6.253
6.450
6.167
6.379
456,640
+0.15(+2.40%)
Aug 02, 2011
6.497
6.686
6.214
6.230
457,538
-0.28(-4.35%)
Aug 01, 2011
6.844
6.962
6.387
6.513
753,661
-0.24(-3.50%)
Jul 29, 2011
6.489
6.938
6.363
6.749
460,002
+0.12(+1.78%)
Jul 28, 2011
6.545
7.001
6.489
6.631
930,681
+0.10(+1.57%)
Jul 27, 2011
6.600
6.671
5.899
6.529
1,640,692
+0.87(+15.46%)
Jul 26, 2011
5.733
5.773
5.584
5.655
338,048
-0.06(-1.10%)
Jul 25, 2011
5.718
5.844
5.639
5.718
393,366
-0.10(-1.76%)
Jul 22, 2011
5.844
5.859
5.804
5.820
188,931
-0.08(-1.34%)
Jul 21, 2011
5.922
6.041
5.859
5.899
306,694
+0.02(+0.27%)
Jul 20, 2011
6.025
6.048
5.804
5.883
153,355
-0.14(-2.35%)
Jul 19, 2011
5.978
6.104
5.891
6.025
205,131
+0.16(+2.68%)
Jul 18, 2011
6.088
6.143
5.851
5.867
229,887
-0.28(-4.49%)
Jul 15, 2011
6.072
6.285
6.072
6.143
288,412
+0.10(+1.69%)
Jul 14, 2011
6.198
6.245
5.954
6.041
198,861
-0.15(-2.42%)
Jul 13, 2011
6.245
6.332
6.135
6.190
178,751
+0.02(+0.26%)
Jul 12, 2011
6.237
6.363
6.159
6.174
228,474
-0.12(-1.88%)
Jul 11, 2011
6.387
6.442
6.245
6.293
177,510
-0.21(-3.27%)
Jul 08, 2011
6.426
6.537
6.332
6.505
220,594
-0.05(-0.72%)
Jul 07, 2011
6.552
6.718
6.521
6.552
232,156
+0.10(+1.59%)
Jul 06, 2011
6.482
6.694
6.426
6.450
148,163
-0.06(-0.97%)
Jul 05, 2011
6.403
6.537
6.293
6.513
282,036
+0.12(+1.85%)
Jul 01, 2011
6.198
6.411
6.182
6.395
390,771
+0.21(+3.44%)
Jun 30, 2011
6.088
6.214
6.080
6.182
219,554
+0.11(+1.82%)
Jun 29, 2011
6.017
6.104
5.962
6.072
189,806
+0.09(+1.58%)
Jun 28, 2011
5.844
5.993
5.844
5.978
209,601
+0.15(+2.57%)
Jun 27, 2011
5.741
5.875
5.623
5.828
411,050
+0.02(+0.41%)
Jun 24, 2011
6.033
6.041
5.765
5.804
713,241
-0.20(-3.41%)
Jun 23, 2011
5.883
6.033
5.796
6.009
237,850
+0.00(+0.00%)
Jun 22, 2011
6.182
6.182
5.946
6.009
327,312
-0.24(-3.90%)
Jun 21, 2011
6.064
6.285
6.041
6.253
236,244
+0.26(+4.34%)
Jun 20, 2011
6.001
6.017
5.962
5.993
217,852
-0.02(-0.26%)
Jun 17, 2011
6.041
6.104
5.883
6.009
415,637
+0.07(+1.19%)
Jun 16, 2011
5.812
5.978
5.749
5.938
255,891
+0.13(+2.31%)
Jun 15, 2011
5.899
5.983
5.773
5.804
535,872
-0.21(-3.53%)
Jun 14, 2011
5.725
6.159
5.678
6.017
486,436
+0.41(+7.30%)
Jun 13, 2011
5.615
5.647
5.442
5.607
228,596
+0.03(+0.56%)
Jun 10, 2011
5.686
5.718
5.529
5.576
321,283
-0.17(-3.01%)
Jun 09, 2011
5.694
5.836
5.694
5.749
209,411
+0.07(+1.25%)
Jun 08, 2011
5.749
5.907
5.631
5.678
193,090
-0.13(-2.17%)
Jun 07, 2011
5.954
5.962
5.804
5.804
173,930
-0.10(-1.73%)
Jun 06, 2011
6.135
6.190
5.891
5.907
396,719
-0.26(-4.21%)
Jun 03, 2011
6.190
6.277
6.025
6.167
515,549
-0.26(-4.04%)
May 24, 2011
6.576
6.608
6.348
6.426
319,112
-0.09(-1.45%)
May 23, 2011
6.726
6.726
6.521
6.521
283,648
-0.35(-5.05%)
May 20, 2011
6.867
6.923
6.702
6.867
294,143
-0.05(-0.68%)
May 19, 2011
7.033
7.080
6.836
6.915
328,675
-0.06(-0.90%)
May 18, 2011
7.064
7.127
6.930
6.978
439,188
-0.09(-1.34%)
May 17, 2011
7.222
7.308
7.025
7.072
297,093
-0.17(-2.39%)
May 16, 2011
7.214
7.434
7.190
7.245
329,082
-0.04(-0.54%)
May 13, 2011
7.537
7.584
7.206
7.285
262,387
-0.26(-3.44%)
May 12, 2011
7.253
7.671
7.199
7.545
152,931
+0.23(+3.12%)
May 11, 2011
7.458
7.513
7.222
7.316
297,675
-0.17(-2.21%)
May 10, 2011
7.442
7.513
7.348
7.482
164,554
+0.12(+1.60%)
May 09, 2011
7.387
7.434
7.332
7.364
120,398
-0.09(-1.16%)
May 06, 2011
7.600
7.600
7.366
7.450
350,459
+0.01(+0.11%)
May 05, 2011
7.387
7.600
7.308
7.442
343,465
-0.02(-0.32%)
May 04, 2011
7.608
7.608
7.301
7.466
432,519
-0.12(-1.56%)
May 03, 2011
7.694
7.781
7.553
7.584
445,223
-0.15(-1.93%)
May 02, 2011
7.718
7.742
7.679
7.734
533,559
+0.09(+1.13%)
Apr 29, 2011
7.749
7.757
7.623
7.647
285,160
-0.08(-1.02%)
Apr 28, 2011
7.773
7.789
7.600
7.726
276,821
-0.06(-0.81%)
Apr 27, 2011
7.576
7.813
7.324
7.789
590,198
+0.19(+2.49%)
Apr 26, 2011
7.663
7.781
7.584
7.600
214,183
-0.06(-0.72%)
Apr 25, 2011
7.797
7.828
7.631
7.655
218,142
-0.14(-1.82%)
Apr 21, 2011
7.875
7.875
7.647
7.797
133,549
+0.01(+0.10%)
Apr 20, 2011
7.726
7.907
7.702
7.789
244,973
+0.22(+2.91%)
Apr 19, 2011
7.458
7.608
7.348
7.568
200,853
+0.14(+1.91%)
Apr 18, 2011
7.340
7.442
7.198
7.427
202,025
-0.06(-0.84%)
Apr 15, 2011
7.395
7.513
7.198
7.490
337,215
+0.07(+0.96%)
Apr 14, 2011
7.277
7.442
7.277
7.419
475,760
+0.05(+0.64%)
Apr 13, 2011
7.513
7.513
7.269
7.371
272,241
-0.07(-0.95%)
Apr 12, 2011
7.411
7.537
7.332
7.442
230,935
-0.04(-0.53%)
Apr 11, 2011
7.529
7.616
7.371
7.482
192,578
-0.08(-1.04%)
Apr 08, 2011
7.907
7.946
7.466
7.560
312,314
-0.27(-3.42%)
Apr 07, 2011
8.112
8.183
7.828
7.828
340,885
-0.30(-3.68%)
Apr 06, 2011
8.009
8.159
7.962
8.128
211,063
+0.17(+2.18%)
Apr 05, 2011
7.679
8.159
7.655
7.954
656,614
+0.24(+3.06%)
Apr 04, 2011
7.584
7.875
7.584
7.718
381,046
+0.13(+1.77%)
Apr 01, 2011
7.553
7.710
7.419
7.584
780,571
+0.07(+0.94%)
Mar 31, 2011
7.261
7.608
7.261
7.513
291,962
+0.25(+3.47%)
Mar 30, 2011
7.261
7.261
7.261
7.261
361,234
+0.08(+1.10%)
Mar 29, 2011
7.159
7.222
7.025
7.182
470,286
+0.02(+0.22%)
Mar 28, 2011
7.190
7.277
7.167
7.167
318,463
-0.01(-0.11%)
Mar 25, 2011
7.301
7.505
7.159
7.175
275,917
-0.06(-0.87%)
Mar 24, 2011
7.198
7.332
6.993
7.238
402,713
+0.13(+1.88%)
Mar 23, 2011
7.049
7.151
6.986
7.104
898,933
+0.02(+0.22%)
Mar 22, 2011
7.072
7.159
7.009
7.088
333,417
+0.01(+0.11%)
Mar 21, 2011
6.993
7.080
6.899
7.080
389,941
+0.26(+3.81%)
Mar 18, 2011
6.938
7.222
6.773
6.820
818,473
+0.00(+0.00%)
Mar 17, 2011
7.088
7.104
6.761
6.820
436,707
-0.11(-1.59%)
Mar 16, 2011
6.899
7.088
6.852
6.930
381,513
-0.01(-0.11%)
Mar 15, 2011
6.891
7.009
6.883
6.938
262,594
-0.06(-0.90%)
Mar 14, 2011
6.993
7.222
6.954
7.001
254,203
-0.13(-1.88%)
Mar 11, 2011
7.033
7.230
6.970
7.135
223,750
+0.02(+0.33%)
Mar 10, 2011
7.301
7.301
7.009
7.112
525,568
-0.35(-4.65%)
Mar 09, 2011
7.285
7.592
7.245
7.458
273,808
+0.17(+2.38%)
Mar 08, 2011
7.041
7.324
6.883
7.285
320,996
+0.24(+3.35%)
Mar 07, 2011
7.017
7.127
6.789
7.049
385,678
+0.04(+0.56%)
Mar 04, 2011
6.978
7.072
6.883
7.009
208,290
+0.02(+0.34%)
Mar 03, 2011
6.875
7.088
6.875
6.986
368,809
+0.20(+2.90%)
Mar 02, 2011
6.592
6.797
6.592
6.789
214,152
+0.17(+2.62%)
Mar 01, 2011
6.741
6.749
6.458
6.615
411,195
-0.12(-1.75%)
Feb 28, 2011
6.875
6.875
6.576
6.734
171,215
-0.06(-0.81%)
Feb 25, 2011
6.600
6.844
6.560
6.789
213,782
+0.24(+3.61%)
Feb 24, 2011
6.497
6.615
6.450
6.552
351,923
+0.07(+1.09%)
Feb 23, 2011
6.773
6.812
6.371
6.482
280,615
-0.31(-4.52%)
Feb 22, 2011
7.017
7.135
6.789
6.789
286,240
-0.36(-5.07%)
Feb 18, 2011
7.222
7.269
7.025
7.151
250,188
-0.03(-0.44%)
Feb 17, 2011
7.230
7.269
7.096
7.182
220,660
-0.05(-0.65%)
Feb 16, 2011
7.088
7.324
7.088
7.230
266,943
+0.15(+2.11%)
Feb 15, 2011
7.056
7.104
7.009
7.080
399,230
+0.01(+0.11%)
Feb 14, 2011
6.978
7.182
6.946
7.072
401,526
+0.11(+1.58%)
Feb 11, 2011
6.820
6.962
6.757
6.962
603,455
+0.12(+1.73%)
Feb 10, 2011
6.789
7.009
6.789
6.844
454,250
-0.02(-0.34%)
Feb 09, 2011
6.781
6.970
6.576
6.867
832,178
+0.06(+0.93%)
Feb 08, 2011
6.686
6.804
6.631
6.804
484,027
+0.10(+1.53%)
Feb 07, 2011
6.710
6.828
6.663
6.702
293,215
+0.00(+0.00%)
Feb 04, 2011
6.647
6.734
6.608
6.702
197,923
+0.04(+0.59%)
Feb 03, 2011
6.678
6.773
6.596
6.663
241,301
-0.04(-0.59%)
Feb 02, 2011
6.678
6.765
6.639
6.702
123,169
+0.00(+0.00%)
Feb 01, 2011
6.537
6.844
6.466
6.702
453,063
+0.24(+3.65%)
Jan 31, 2011
6.419
6.545
6.340
6.466
325,985
+0.08(+1.23%)
Jan 28, 2011
6.615
6.639
6.348
6.387
449,788
-0.25(-3.80%)
Jan 27, 2011
6.726
6.812
6.576
6.639
346,939
-0.13(-1.86%)
Jan 26, 2011
6.560
6.923
6.560
6.765
334,965
+0.22(+3.37%)
Jan 25, 2011
6.340
6.545
6.269
6.545
276,678
+0.13(+2.09%)
Jan 24, 2011
6.198
6.450
6.182
6.411
157,366
+0.23(+3.69%)
Jan 21, 2011
6.308
6.356
6.135
6.182
308,793
-0.09(-1.38%)
Jan 20, 2011
6.261
6.442
6.119
6.269
278,529
+0.00(+0.00%)
Jan 19, 2011
6.655
6.655
6.253
6.269
378,002
-0.41(-6.13%)
Jan 18, 2011
6.678
6.771
6.623
6.678
295,317
-0.02(-0.24%)
Jan 14, 2011
6.734
6.820
6.631
6.694
310,980
-0.02(-0.35%)
Jan 13, 2011
6.631
6.860
6.608
6.718
237,559
+0.06(+0.95%)
Jan 12, 2011
6.489
6.655
6.442
6.655
232,771
+0.28(+4.32%)
Jan 11, 2011
6.560
6.568
6.332
6.379
297,212
-0.14(-2.17%)
Jan 10, 2011
6.489
6.615
6.411
6.521
361,856
-0.02(-0.24%)
Jan 07, 2011
6.639
6.844
6.505
6.537
411,130
-0.10(-1.54%)
Jan 06, 2011
6.993
6.993
6.568
6.639
221,712
-0.33(-4.75%)
Jan 05, 2011
6.883
7.041
6.844
6.970
283,001
+0.05(+0.68%)
Jan 04, 2011
6.978
7.041
6.676
6.923
654,364
-0.03(-0.45%)
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.