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
Ultra Health Care 2X ETF
(NY:
RXL
)
102.76
-0.01 (-0.01%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 29, 2011
7.972
7.972
7.896
7.913
416,968
-0.00(-0.03%)
Apr 28, 2011
7.899
7.936
7.840
7.915
461,950
+0.08(+1.02%)
Apr 27, 2011
7.680
7.856
7.619
7.836
406,000
+0.20(+2.66%)
Apr 26, 2011
7.558
7.652
7.540
7.633
96,454
+0.17(+2.24%)
Apr 25, 2011
7.431
7.467
7.392
7.465
37,013
+0.03(+0.35%)
Apr 21, 2011
7.471
7.522
7.391
7.439
69,164
+0.03(+0.47%)
Apr 20, 2011
7.467
7.467
7.374
7.404
49,827
+0.15(+2.13%)
Apr 19, 2011
7.183
7.258
7.149
7.250
509,630
+0.09(+1.25%)
Apr 18, 2011
7.257
7.257
7.083
7.160
145,872
-0.18(-2.45%)
Apr 15, 2011
7.242
7.362
7.242
7.340
98,726
+0.13(+1.84%)
Apr 14, 2011
7.143
7.216
7.063
7.208
58,347
+0.07(+1.00%)
Apr 13, 2011
7.239
7.239
7.110
7.137
23,756
+0.00(+0.01%)
Apr 12, 2011
7.122
7.170
7.098
7.136
114,414
-0.01(-0.12%)
Apr 11, 2011
7.135
7.183
7.124
7.145
36,144
+0.07(+0.94%)
Apr 08, 2011
7.091
7.143
7.040
7.078
45,358
-0.01(-0.18%)
Apr 07, 2011
7.123
7.147
7.044
7.091
65,029
-0.04(-0.50%)
Apr 06, 2011
7.143
7.149
7.100
7.126
36,545
+0.05(+0.67%)
Apr 05, 2011
7.128
7.128
7.062
7.079
65,355
-0.05(-0.69%)
Apr 04, 2011
7.148
7.148
7.097
7.128
77,367
+0.08(+1.17%)
Apr 01, 2011
7.038
7.065
7.009
7.045
50,186
+0.06(+0.81%)
Mar 31, 2011
6.989
7.013
6.945
6.989
96,062
+0.02(+0.26%)
Mar 30, 2011
6.943
7.015
6.935
6.971
76,482
+0.12(+1.73%)
Mar 29, 2011
6.775
6.852
6.739
6.852
64,871
+0.08(+1.22%)
Mar 28, 2011
6.818
6.818
6.759
6.770
75,805
+0.01(+0.11%)
Mar 25, 2011
6.741
6.814
6.732
6.763
133,050
+0.05(+0.70%)
Mar 24, 2011
6.657
6.740
6.583
6.716
69,072
+0.15(+2.24%)
Mar 23, 2011
6.589
6.591
6.471
6.569
185,884
-0.02(-0.30%)
Mar 22, 2011
6.624
6.660
6.587
6.589
139,946
-0.01(-0.11%)
Mar 21, 2011
6.629
6.636
6.574
6.596
417,388
+0.10(+1.54%)
Mar 18, 2011
6.537
6.573
6.495
6.495
39,695
+0.05(+0.72%)
Mar 17, 2011
6.420
6.474
6.385
6.449
191,239
+0.14(+2.16%)
Mar 16, 2011
6.452
6.452
6.249
6.313
25,294
-0.24(-3.65%)
Mar 15, 2011
6.479
6.552
6.479
6.552
86,243
-0.09(-1.37%)
Mar 14, 2011
6.616
6.712
6.616
6.643
36,189
-0.10(-1.54%)
Mar 11, 2011
6.616
6.757
6.561
6.746
538,474
+0.06(+0.93%)
Mar 10, 2011
6.694
6.767
6.684
6.684
40,640
-0.21(-3.02%)
Mar 09, 2011
6.869
6.903
6.824
6.892
34,306
+0.00(+0.05%)
Mar 08, 2011
6.768
6.898
6.768
6.889
37,804
+0.09(+1.39%)
Mar 07, 2011
6.955
6.955
6.725
6.794
25,361
-0.03(-0.47%)
Mar 04, 2011
6.924
6.926
6.812
6.826
34,766
-0.08(-1.18%)
Mar 03, 2011
6.716
6.926
6.716
6.908
67,743
+0.26(+3.86%)
Mar 02, 2011
6.659
6.659
6.571
6.651
11,714
+0.03(+0.39%)
Mar 01, 2011
6.722
6.740
6.578
6.625
17,722
-0.08(-1.18%)
Feb 28, 2011
6.639
6.727
6.639
6.705
88,151
+0.12(+1.89%)
Feb 25, 2011
6.481
6.580
6.481
6.580
19,504
+0.10(+1.57%)
Feb 24, 2011
6.420
6.478
6.399
6.478
42,967
+0.02(+0.36%)
Feb 23, 2011
6.571
6.571
6.423
6.455
62,103
-0.08(-1.28%)
Feb 22, 2011
6.601
6.676
6.536
6.538
70,203
-0.20(-3.00%)
Feb 18, 2011
6.759
6.768
6.736
6.740
18,048
+0.00(+0.00%)
Feb 17, 2011
6.685
6.740
6.632
6.740
18,408
+0.06(+0.83%)
Feb 16, 2011
6.659
6.708
6.653
6.685
67,944
+0.09(+1.33%)
Feb 15, 2011
6.561
6.608
6.555
6.597
18,124
-0.02(-0.36%)
Feb 14, 2011
6.571
6.621
6.559
6.621
39,185
+0.05(+0.77%)
Feb 11, 2011
6.573
6.573
6.563
6.570
12,275
+0.02(+0.35%)
Feb 10, 2011
6.507
6.547
6.505
6.547
27,529
+0.04(+0.61%)
Feb 09, 2011
6.547
6.547
6.495
6.507
12,567
-0.05(-0.80%)
Feb 08, 2011
6.528
6.560
6.528
6.560
31,553
+0.05(+0.72%)
Feb 07, 2011
6.509
6.552
6.509
6.513
31,947
+0.00(+0.04%)
Feb 04, 2011
6.498
6.511
6.465
6.511
8,334
+0.01(+0.20%)
Feb 03, 2011
6.383
6.498
6.340
6.498
72,378
+0.04(+0.62%)
Feb 02, 2011
6.456
6.469
6.424
6.458
47,527
-0.02(-0.36%)
Feb 01, 2011
6.313
6.499
6.313
6.481
107,171
+0.20(+3.24%)
Jan 31, 2011
6.252
6.314
6.240
6.278
177,332
+0.02(+0.31%)
Jan 28, 2011
6.514
6.531
6.256
6.258
83,541
-0.23(-3.54%)
Jan 27, 2011
6.452
6.516
6.452
6.488
102,401
+0.03(+0.46%)
Jan 26, 2011
6.494
6.500
6.458
6.458
82,319
+0.00(+0.04%)
Jan 25, 2011
6.454
6.483
6.418
6.456
1,634,626
+0.00(+0.00%)
Jan 24, 2011
6.414
6.491
6.414
6.456
86,653
+0.00(+0.07%)
Jan 21, 2011
6.497
6.514
6.451
6.451
76,127
-0.00(-0.02%)
Jan 20, 2011
6.391
6.484
6.332
6.452
141,871
+0.01(+0.19%)
Jan 19, 2011
6.531
6.531
6.394
6.440
112,425
-0.09(-1.43%)
Jan 18, 2011
6.452
6.534
6.452
6.534
68,596
+0.06(+0.96%)
Jan 14, 2011
6.422
6.473
6.413
6.471
114,818
+0.01(+0.15%)
Jan 13, 2011
6.477
6.477
6.442
6.462
342,205
-0.05(-0.81%)
Jan 12, 2011
6.513
6.530
6.468
6.514
92,862
+0.06(+0.93%)
Jan 11, 2011
6.382
6.470
6.382
6.455
100,251
+0.07(+1.07%)
Jan 10, 2011
6.334
6.406
6.334
6.387
85,089
-0.03(-0.50%)
Jan 07, 2011
6.406
6.433
6.353
6.419
106,702
-0.01(-0.22%)
Jan 06, 2011
6.426
6.442
6.391
6.433
77,524
+0.03(+0.52%)
Jan 05, 2011
6.299
6.416
6.299
6.400
136,423
+0.02(+0.38%)
Jan 04, 2011
6.338
6.377
6.322
6.376
122,450
+0.03(+0.55%)
Jan 03, 2011
6.258
6.406
6.258
6.341
196,611
+0.12(+2.00%)
Dec 31, 2010
6.193
6.252
6.193
6.217
123,855
-0.02(-0.33%)
Dec 30, 2010
6.236
6.268
6.234
6.237
207,890
-0.04(-0.57%)
Dec 29, 2010
6.248
6.304
6.248
6.273
225,705
+0.00(+0.08%)
Dec 28, 2010
6.274
6.290
6.186
6.268
41,519
-0.01(-0.10%)
Dec 27, 2010
6.248
6.284
6.232
6.274
165,425
-0.02(-0.36%)
Dec 23, 2010
6.256
6.309
6.256
6.297
189,339
+0.00(+0.07%)
Dec 22, 2010
6.258
6.301
6.258
6.293
132,798
+0.02(+0.25%)
Dec 21, 2010
6.298
6.321
6.166
6.277
237,098
-0.02(-0.32%)
Dec 20, 2010
6.276
6.338
6.227
6.298
1,449,397
+0.01(+0.11%)
Dec 17, 2010
6.232
6.292
6.226
6.290
68,432
+0.01(+0.17%)
Dec 16, 2010
6.189
6.284
6.166
6.280
44,059
+0.07(+1.17%)
Dec 15, 2010
6.237
6.274
6.197
6.207
75,072
-0.00(-0.02%)
Dec 14, 2010
6.142
6.240
6.142
6.208
113,707
+0.13(+2.18%)
Dec 13, 2010
6.128
6.128
6.076
6.076
73,026
+0.00(+0.02%)
Dec 10, 2010
5.944
6.074
5.944
6.074
88,663
+0.14(+2.39%)
Dec 09, 2010
5.913
5.933
5.905
5.933
27,969
+0.02(+0.38%)
Dec 08, 2010
5.873
5.921
5.873
5.910
20,759
+0.01(+0.10%)
Dec 07, 2010
5.975
5.993
5.904
5.904
46,323
+0.00(+0.00%)
Dec 06, 2010
5.927
5.936
5.904
5.904
32,304
-0.07(-1.18%)
Dec 03, 2010
5.949
5.980
5.927
5.974
56,694
+0.02(+0.26%)
Dec 02, 2010
5.921
5.962
5.921
5.959
89,938
+0.09(+1.46%)
Dec 01, 2010
5.785
5.885
5.785
5.873
70,780
+0.17(+2.94%)
Nov 30, 2010
5.655
5.729
5.603
5.705
47,413
-0.08(-1.39%)
Nov 29, 2010
5.752
5.786
5.636
5.786
82,543
-0.03(-0.57%)
Nov 26, 2010
5.848
5.848
5.809
5.819
52,175
-0.05(-0.84%)
Nov 24, 2010
5.865
5.868
5.868
5.868
31,650
+0.08(+1.36%)
Nov 23, 2010
5.861
5.861
5.775
5.789
17,900
-0.15(-2.45%)
Nov 22, 2010
5.958
5.958
5.845
5.935
25,245
+0.02(+0.37%)
Nov 19, 2010
5.904
5.928
5.871
5.913
67,602
-0.03(-0.51%)
Nov 18, 2010
5.788
5.943
5.788
5.943
27,349
+0.16(+2.72%)
Nov 17, 2010
5.743
5.788
5.743
5.786
30,652
+0.03(+0.57%)
Nov 16, 2010
5.893
5.893
5.725
5.753
133,989
-0.16(-2.70%)
Nov 15, 2010
5.907
5.975
5.907
5.912
66,512
+0.00(+0.04%)
Nov 12, 2010
5.981
6.001
5.907
5.910
55,302
-0.14(-2.35%)
Nov 11, 2010
5.993
6.052
5.964
6.052
33,604
+0.01(+0.12%)
Nov 10, 2010
5.992
6.045
5.914
6.045
112,433
+0.03(+0.42%)
Nov 09, 2010
6.064
6.092
5.998
6.020
101,676
-0.04(-0.71%)
Nov 08, 2010
6.034
6.076
6.034
6.063
49,609
-0.04(-0.72%)
Nov 05, 2010
6.194
6.194
6.057
6.107
63,276
-0.05(-0.89%)
Nov 04, 2010
6.199
6.199
6.128
6.162
91,891
+0.08(+1.29%)
Nov 03, 2010
6.055
6.106
5.966
6.083
75,030
+0.00(+0.04%)
Nov 02, 2010
6.079
6.100
6.053
6.080
92,629
+0.10(+1.70%)
Nov 01, 2010
6.047
6.084
5.917
5.979
91,631
-0.01(-0.14%)
Oct 29, 2010
5.991
5.991
5.953
5.987
73,655
-0.06(-1.04%)
Oct 28, 2010
6.018
6.082
5.992
6.051
87,456
+0.06(+0.98%)
Oct 27, 2010
5.966
6.005
5.910
5.992
55,378
-0.10(-1.66%)
Oct 25, 2010
6.083
6.154
6.083
6.094
146,439
+0.06(+1.01%)
Oct 22, 2010
6.053
6.053
6.005
6.033
58,228
+0.02(+0.26%)
Oct 21, 2010
6.070
6.083
5.933
6.017
208,768
+0.04(+0.60%)
Oct 20, 2010
5.890
6.043
5.890
5.981
148,057
+0.08(+1.31%)
Oct 19, 2010
5.975
6.008
5.849
5.904
64,718
-0.22(-3.62%)
Oct 18, 2010
6.041
6.131
6.041
6.126
88,353
+0.09(+1.48%)
Oct 15, 2010
5.993
6.051
5.964
6.036
147,135
+0.06(+0.94%)
Oct 14, 2010
5.984
6.039
5.936
5.980
98,070
-0.04(-0.71%)
Oct 13, 2010
5.970
6.039
5.964
6.023
59,042
+0.08(+1.32%)
Oct 12, 2010
5.890
5.961
5.831
5.944
79,658
+0.04(+0.71%)
Oct 11, 2010
5.906
5.921
5.873
5.903
101,172
-0.00(-0.04%)
Oct 08, 2010
5.905
5.922
5.854
5.905
54,657
+0.04(+0.75%)
Oct 07, 2010
5.847
5.911
5.844
5.861
117,363
+0.01(+0.24%)
Oct 06, 2010
5.849
5.911
5.819
5.847
79,004
-0.05(-0.93%)
Oct 05, 2010
5.755
5.912
5.755
5.902
159,393
+0.22(+3.80%)
Oct 04, 2010
5.804
5.804
5.661
5.686
75,860
-0.11(-1.81%)
Oct 01, 2010
5.791
5.888
5.744
5.791
64,139
-0.03(-0.45%)
Sep 30, 2010
5.849
5.927
5.763
5.817
81,897
-0.00(-0.04%)
Sep 29, 2010
5.825
5.847
5.782
5.819
86,181
-0.05(-0.79%)
Sep 28, 2010
5.785
5.873
5.721
5.866
171,550
+0.10(+1.74%)
Sep 27, 2010
5.856
5.865
5.763
5.766
94,063
-0.07(-1.25%)
Sep 24, 2010
5.755
5.847
5.755
5.838
109,280
+0.14(+2.51%)
Sep 23, 2010
5.661
5.768
5.661
5.695
87,615
-0.05(-0.87%)
Sep 22, 2010
5.680
5.770
5.680
5.745
76,112
+0.01(+0.21%)
Sep 21, 2010
5.718
5.785
5.701
5.733
241,148
+0.01(+0.09%)
Sep 20, 2010
5.649
5.747
5.601
5.728
244,742
+0.15(+2.71%)
Sep 17, 2010
5.577
5.627
5.549
5.577
87,969
-0.01(-0.23%)
Sep 15, 2010
5.475
5.590
5.475
5.590
81,451
+0.07(+1.31%)
Sep 14, 2010
5.478
5.545
5.433
5.518
96,327
+0.05(+0.98%)
Sep 13, 2010
5.470
5.508
5.436
5.464
90,525
+0.03(+0.55%)
Sep 10, 2010
5.344
5.454
5.344
5.434
72,790
+0.09(+1.71%)
Sep 09, 2010
5.295
5.364
5.295
5.343
98,859
+0.11(+2.07%)
Sep 08, 2010
5.195
5.264
5.195
5.235
67,072
+0.06(+1.10%)
Sep 07, 2010
5.220
5.220
5.167
5.178
69,191
-0.07(-1.25%)
Sep 03, 2010
5.204
5.251
5.185
5.243
93,821
+0.10(+1.92%)
Sep 02, 2010
5.080
5.144
5.061
5.144
33,998
+0.07(+1.41%)
Sep 01, 2010
4.908
5.085
4.908
5.073
114,870
+0.23(+4.84%)
Aug 31, 2010
4.898
4.914
4.813
4.839
188,728
-0.07(-1.36%)
Aug 30, 2010
4.995
5.017
4.905
4.905
40,482
-0.10(-2.06%)
Aug 27, 2010
5.008
5.011
4.804
5.008
45,208
+0.11(+2.30%)
Aug 26, 2010
5.008
5.008
4.870
4.896
71,310
-0.09(-1.74%)
Aug 25, 2010
4.816
4.983
4.816
4.983
114,088
+0.10(+2.02%)
Aug 24, 2010
5.000
5.000
4.847
4.884
210,803
-0.20(-3.93%)
Aug 23, 2010
5.106
5.179
5.084
5.084
74,413
+0.01(+0.26%)
Aug 20, 2010
5.115
5.115
4.995
5.071
108,176
-0.04(-0.86%)
Aug 19, 2010
5.212
5.212
5.061
5.114
43,677
-0.17(-3.29%)
Aug 18, 2010
5.244
5.367
5.244
5.288
44,762
-0.00(-0.07%)
Aug 17, 2010
5.192
5.321
5.192
5.292
70,646
+0.14(+2.65%)
Aug 16, 2010
5.137
5.182
5.065
5.155
61,387
-0.04(-0.82%)
Aug 13, 2010
5.198
5.241
5.174
5.198
119,142
-0.04(-0.82%)
Aug 12, 2010
5.094
5.261
5.094
5.241
162,710
+0.04(+0.69%)
Aug 11, 2010
5.351
5.351
5.198
5.205
144,967
-0.28(-5.05%)
Aug 10, 2010
5.455
5.527
5.339
5.482
62,371
-0.00(-0.07%)
Aug 09, 2010
5.455
5.486
5.421
5.486
88,482
+0.05(+0.85%)
Aug 06, 2010
5.439
5.439
5.325
5.439
52,675
+0.02(+0.43%)
Aug 05, 2010
5.399
5.416
5.357
5.416
254,262
+0.00(+0.01%)
Aug 04, 2010
5.263
5.420
5.263
5.415
144,731
+0.14(+2.71%)
Aug 03, 2010
5.192
5.322
5.192
5.273
99,489
+0.09(+1.65%)
Aug 02, 2010
5.106
5.199
5.106
5.187
108,403
+0.16(+3.18%)
Jul 30, 2010
5.027
5.055
4.840
5.027
191,503
+0.04(+0.89%)
Jul 29, 2010
5.030
5.093
4.922
4.983
158,354
-0.01(-0.24%)
Jul 28, 2010
5.163
5.163
4.979
4.995
160,120
-0.14(-2.73%)
Jul 27, 2010
5.140
5.175
5.113
5.135
144,849
-0.00(-0.07%)
Jul 26, 2010
5.046
5.140
4.979
5.138
206,379
+0.16(+3.20%)
Jul 23, 2010
5.025
5.025
4.890
4.979
107,386
-0.01(-0.12%)
Jul 22, 2010
4.910
5.054
4.910
4.985
154,402
+0.11(+2.17%)
Jul 21, 2010
5.024
5.033
4.871
4.879
167,512
-0.18(-3.48%)
Jul 20, 2010
4.966
5.055
4.899
5.055
91,913
-0.02(-0.40%)
Jul 19, 2010
5.052
5.113
5.034
5.075
187,013
+0.04(+0.73%)
Jul 16, 2010
5.038
5.279
5.027
5.038
202,772
-0.24(-4.54%)
Jul 15, 2010
5.230
5.294
5.173
5.278
122,732
+0.03(+0.66%)
Jul 14, 2010
5.248
5.266
5.165
5.244
159,018
-0.01(-0.12%)
Jul 13, 2010
5.262
5.295
5.244
5.250
157,505
+0.10(+1.85%)
Jul 12, 2010
5.209
5.209
5.119
5.155
152,022
-0.04(-0.69%)
Jul 09, 2010
5.191
5.220
5.131
5.191
231,237
+0.04(+0.83%)
Jul 08, 2010
5.142
5.201
5.085
5.148
340,700
+0.09(+1.74%)
Jul 07, 2010
4.887
5.064
4.836
5.060
316,633
+0.20(+4.11%)
Jul 06, 2010
4.972
4.972
4.796
4.860
353,827
+0.02(+0.42%)
Jul 02, 2010
4.840
4.892
4.783
4.840
190,587
+0.01(+0.15%)
Jul 01, 2010
4.860
4.865
4.652
4.833
410,640
-0.08(-1.56%)
Jun 30, 2010
4.983
5.046
4.899
4.909
225,821
-0.08(-1.62%)
Jun 29, 2010
5.148
5.191
4.936
4.990
525,266
-0.23(-4.44%)
Jun 25, 2010
5.222
5.304
5.130
5.222
324,899
+0.06(+1.13%)
Jun 24, 2010
5.249
5.249
5.150
5.163
299,175
-0.09(-1.66%)
Jun 23, 2010
5.307
5.307
5.193
5.250
704,997
-0.03(-0.60%)
Jun 22, 2010
5.426
5.490
5.279
5.282
754,931
-0.10(-1.78%)
Jun 21, 2010
5.664
5.682
5.353
5.378
2,890,959
-0.06(-1.02%)
Jun 18, 2010
5.433
5.472
5.408
5.433
21,488
+0.01(+0.25%)
Jun 17, 2010
5.422
5.422
5.367
5.420
17,830
-0.02(-0.40%)
Jun 16, 2010
5.403
5.457
5.397
5.442
27,024
+0.03(+0.47%)
Jun 15, 2010
5.340
5.416
5.312
5.416
40,675
+0.18(+3.35%)
Jun 14, 2010
5.360
5.360
5.240
5.240
83,070
+0.01(+0.25%)
Jun 11, 2010
5.172
5.236
5.165
5.227
31,077
+0.12(+2.35%)
Jun 10, 2010
4.991
5.121
4.991
5.108
47,762
+0.20(+4.04%)
Jun 09, 2010
4.963
5.033
4.909
4.909
38,821
-0.05(-0.96%)
Jun 08, 2010
4.975
4.975
4.865
4.957
71,433
-0.08(-1.60%)
Jun 07, 2010
5.020
5.038
4.985
5.038
32,147
+0.06(+1.22%)
Jun 04, 2010
4.977
5.224
4.977
4.977
63,267
-0.34(-6.38%)
Jun 03, 2010
5.296
5.318
5.246
5.316
54,984
+0.07(+1.40%)
Jun 02, 2010
5.059
5.243
5.059
5.243
29,021
+0.21(+4.15%)
Jun 01, 2010
5.092
5.192
5.033
5.034
75,284
-0.15(-2.84%)
May 28, 2010
5.181
5.238
5.123
5.181
82,775
-0.01(-0.11%)
May 27, 2010
5.187
5.187
5.096
5.187
88,598
+0.20(+4.00%)
May 26, 2010
5.090
5.143
4.987
4.988
214,881
-0.00(-0.05%)
May 25, 2010
4.984
5.022
4.814
4.990
514,585
-0.11(-2.21%)
May 24, 2010
4.966
5.185
4.966
5.103
88,606
+0.02(+0.40%)
May 21, 2010
5.043
5.138
4.873
5.083
125,987
+0.01(+0.12%)
May 20, 2010
5.154
5.231
5.077
5.077
186,651
-0.39(-7.06%)
May 19, 2010
5.391
5.508
5.376
5.462
104,567
-0.03(-0.61%)
May 18, 2010
5.596
5.644
5.469
5.496
105,620
-0.07(-1.17%)
May 17, 2010
5.506
5.619
5.427
5.561
75,065
+0.04(+0.66%)
May 14, 2010
5.524
5.687
5.494
5.524
44,257
-0.22(-3.84%)
May 13, 2010
5.829
5.829
5.745
5.745
28,853
-0.10(-1.79%)
May 12, 2010
5.778
5.849
5.778
5.849
63,065
+0.08(+1.44%)
May 11, 2010
5.773
5.808
5.751
5.766
55,532
+0.02(+0.37%)
May 10, 2010
5.689
5.747
5.680
5.745
220,350
+0.32(+5.86%)
May 07, 2010
5.744
5.744
5.302
5.427
159,391
-0.21(-3.73%)
May 06, 2010
5.904
5.937
5.137
5.637
319,945
-0.31(-5.21%)
May 05, 2010
5.910
5.952
5.900
5.947
408,729
+0.00(+0.08%)
May 04, 2010
5.993
6.037
5.903
5.942
222,557
-0.12(-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.