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
Pfizer
(NY:
PFE
)
28.16
+0.35 (+1.26%)
Official Closing Price
Updated: 4:10 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 (%)
May 24, 2011
12.08
12.19
12.05
12.09
72,949,648
-0.04(-0.34%)
May 23, 2011
12.07
12.16
12.02
12.13
66,258,908
-0.06(-0.48%)
May 20, 2011
12.35
12.39
12.18
12.19
90,961,872
-0.20(-1.62%)
May 19, 2011
12.51
12.54
12.32
12.39
85,874,568
-0.09(-0.71%)
May 18, 2011
12.44
12.48
12.38
12.48
76,506,240
+0.02(+0.19%)
May 17, 2011
12.42
12.49
12.36
12.45
98,824,496
+0.09(+0.76%)
May 16, 2011
12.28
12.45
12.24
12.36
77,859,992
+0.04(+0.29%)
May 13, 2011
12.34
12.36
12.24
12.32
62,412,936
+0.02(+0.14%)
May 12, 2011
12.18
12.36
12.12
12.31
61,111,508
+0.17(+1.36%)
May 11, 2011
12.23
12.28
12.09
12.14
73,304,992
-0.03(-0.24%)
May 10, 2011
12.07
12.23
12.05
12.17
57,308,452
+0.15(+1.26%)
May 09, 2011
11.98
12.10
11.93
12.02
53,254,176
+0.03(+0.24%)
May 06, 2011
11.95
12.04
11.90
11.99
58,219,196
+0.09(+0.78%)
May 05, 2011
12.02
12.06
11.83
11.90
72,641,160
-0.15(-1.21%)
May 04, 2011
11.92
12.06
11.87
12.04
87,011,376
+0.12(+0.98%)
May 03, 2011
12.23
12.25
11.71
11.93
186,573,040
-0.34(-2.76%)
May 02, 2011
12.26
12.28
12.23
12.26
65,492,136
+0.03(+0.24%)
Apr 29, 2011
12.16
12.29
12.11
12.23
74,584,576
+0.08(+0.67%)
Apr 28, 2011
12.05
12.17
12.04
12.15
59,136,536
+0.12(+0.97%)
Apr 27, 2011
11.82
12.11
11.79
12.04
78,892,704
+0.26(+2.18%)
Apr 26, 2011
11.76
11.86
11.67
11.78
63,495,204
+0.03(+0.25%)
Apr 25, 2011
11.64
11.77
11.61
11.75
77,699,152
+0.20(+1.77%)
Apr 21, 2011
11.94
11.99
11.14
11.55
238,265,648
-0.35(-2.94%)
Apr 20, 2011
12.07
12.18
11.89
11.90
111,124,520
-0.08(-0.68%)
Apr 19, 2011
11.85
12.01
11.81
11.98
56,621,680
+0.08(+0.64%)
Apr 18, 2011
11.86
11.94
11.79
11.90
79,702,088
-0.08(-0.63%)
Apr 15, 2011
11.99
12.04
11.87
11.98
84,808,816
+0.02(+0.19%)
Apr 14, 2011
11.93
12.02
11.90
11.95
83,445,680
+0.02(+0.15%)
Apr 13, 2011
11.98
12.00
11.86
11.94
51,205,420
+0.00(+0.00%)
Apr 12, 2011
12.01
12.11
11.92
11.94
75,599,936
-0.12(-1.02%)
Apr 11, 2011
11.99
12.09
11.95
12.06
64,261,804
+0.12(+1.03%)
Apr 08, 2011
11.87
11.99
11.85
11.94
60,465,676
+0.08(+0.64%)
Apr 07, 2011
11.83
11.87
11.76
11.86
75,610,864
+0.02(+0.20%)
Apr 06, 2011
11.95
11.98
11.83
11.84
77,414,640
-0.09(-0.78%)
Apr 05, 2011
11.95
12.00
11.89
11.93
55,158,240
-0.05(-0.44%)
Apr 04, 2011
11.99
12.02
11.93
11.98
72,709,952
+0.09(+0.79%)
Apr 01, 2011
11.87
11.93
11.81
11.89
48,107,792
+0.04(+0.34%)
Mar 31, 2011
11.83
11.97
11.80
11.85
70,398,848
-0.02(-0.14%)
Mar 30, 2011
11.87
11.87
11.87
11.87
66,085,472
-0.02(-0.21%)
Mar 29, 2011
11.73
11.90
11.73
11.89
57,992,668
+0.06(+0.54%)
Mar 28, 2011
11.91
11.94
11.79
11.83
48,945,156
-0.05(-0.39%)
Mar 25, 2011
11.87
11.96
11.84
11.87
65,882,984
+0.03(+0.25%)
Mar 24, 2011
11.67
11.88
11.56
11.84
84,842,144
+0.22(+1.91%)
Mar 23, 2011
11.60
11.66
11.52
11.62
59,082,284
-0.01(-0.10%)
Mar 22, 2011
11.64
11.72
11.56
11.63
78,755,072
-0.02(-0.18%)
Mar 21, 2011
11.67
11.73
11.63
11.65
81,650,080
-0.12(-1.02%)
Mar 18, 2011
11.79
11.84
11.65
11.77
136,911,200
+0.18(+1.51%)
Mar 17, 2011
11.39
11.63
11.37
11.60
101,157,152
+0.34(+3.00%)
Mar 16, 2011
11.46
11.49
11.17
11.26
120,092,080
-0.27(-2.33%)
Mar 15, 2011
11.50
11.59
11.46
11.53
136,197,216
-0.03(-0.25%)
Mar 14, 2011
11.35
11.82
11.35
11.56
290,551,584
+0.20(+1.75%)
Mar 11, 2011
11.28
11.41
11.26
11.36
68,778,704
+0.07(+0.62%)
Mar 10, 2011
11.41
11.42
11.28
11.29
73,428,416
-0.18(-1.58%)
Mar 09, 2011
11.44
11.49
11.38
11.47
50,011,956
-0.01(-0.10%)
Mar 08, 2011
11.45
11.52
11.37
11.48
64,629,852
+0.04(+0.36%)
Mar 07, 2011
11.46
11.47
11.29
11.44
78,507,208
-0.03(-0.25%)
Mar 04, 2011
11.51
11.61
11.39
11.47
87,534,600
-0.06(-0.56%)
Mar 03, 2011
11.31
11.57
11.27
11.53
100,826,920
+0.34(+3.02%)
Mar 02, 2011
11.19
11.20
11.07
11.20
79,651,024
+0.03(+0.26%)
Mar 01, 2011
11.29
11.37
11.16
11.17
88,857,440
-0.06(-0.52%)
Feb 28, 2011
11.06
11.27
11.03
11.22
85,427,912
+0.22(+2.01%)
Feb 25, 2011
11.03
11.06
10.92
11.00
53,391,556
-0.02(-0.21%)
Feb 24, 2011
10.97
11.06
10.89
11.03
69,946,336
+0.08(+0.75%)
Feb 23, 2011
10.96
11.01
10.89
10.94
73,938,384
-0.08(-0.69%)
Feb 22, 2011
11.01
11.16
10.92
11.02
106,192,960
-0.18(-1.56%)
Feb 18, 2011
11.30
11.30
11.13
11.20
69,491,168
-0.11(-0.93%)
Feb 17, 2011
11.21
11.31
11.10
11.30
73,147,608
+0.05(+0.47%)
Feb 16, 2011
11.13
11.26
11.08
11.25
64,154,816
+0.13(+1.21%)
Feb 15, 2011
11.06
11.11
10.97
11.11
63,899,100
+0.00(+0.00%)
Feb 14, 2011
10.98
11.12
10.92
11.11
61,211,512
+0.13(+1.18%)
Feb 11, 2011
10.92
11.06
10.86
10.98
71,815,880
-0.08(-0.70%)
Feb 10, 2011
11.09
11.11
11.02
11.06
66,804,472
-0.05(-0.47%)
Feb 09, 2011
11.13
11.16
11.00
11.11
58,416,812
-0.06(-0.57%)
Feb 08, 2011
11.08
11.19
11.08
11.18
43,250,504
+0.07(+0.63%)
Feb 07, 2011
11.24
11.26
11.08
11.11
69,792,256
-0.15(-1.35%)
Feb 04, 2011
11.14
11.26
11.05
11.26
74,835,144
+0.23(+2.12%)
Feb 03, 2011
11.00
11.23
10.89
11.03
112,216,128
-0.04(-0.32%)
Feb 02, 2011
11.14
11.21
10.98
11.06
125,376,336
-0.04(-0.32%)
Feb 01, 2011
10.68
11.19
10.66
11.10
232,949,744
+0.58(+5.49%)
Jan 31, 2011
10.50
10.58
10.48
10.52
72,804,800
+0.04(+0.39%)
Jan 28, 2011
10.70
10.72
10.47
10.48
81,047,560
-0.19(-1.79%)
Jan 27, 2011
10.61
10.69
10.55
10.67
74,099,080
+0.07(+0.65%)
Jan 26, 2011
10.74
10.74
10.60
10.60
94,234,040
-0.06(-0.60%)
Jan 25, 2011
10.74
10.83
10.63
10.66
121,870,616
-0.02(-0.22%)
Jan 24, 2011
10.58
10.70
10.57
10.69
108,782,512
+0.09(+0.82%)
Jan 21, 2011
10.54
10.61
10.49
10.60
68,830,704
+0.07(+0.65%)
Jan 20, 2011
10.58
10.61
10.40
10.53
87,360,176
-0.05(-0.44%)
Jan 19, 2011
10.64
10.68
10.48
10.58
66,136,860
-0.03(-0.33%)
Jan 18, 2011
10.59
10.65
10.56
10.61
54,216,852
+0.02(+0.22%)
Jan 14, 2011
10.50
10.59
10.48
10.59
52,124,488
+0.07(+0.66%)
Jan 13, 2011
10.59
10.67
10.47
10.52
79,495,632
-0.09(-0.82%)
Jan 12, 2011
10.56
10.62
10.52
10.61
47,506,308
+0.09(+0.82%)
Jan 11, 2011
10.50
10.58
10.47
10.52
56,436,892
-0.02(-0.16%)
Jan 10, 2011
10.52
10.59
10.48
10.54
194,767,808
-0.05(-0.49%)
Jan 07, 2011
10.50
10.61
10.39
10.59
226,376,288
+0.16(+1.51%)
Jan 06, 2011
10.56
10.58
10.37
10.43
202,357,744
+0.00(+0.05%)
Jan 05, 2011
10.34
10.53
10.31
10.43
112,359,920
+0.04(+0.39%)
Jan 04, 2011
10.27
10.39
10.18
10.39
72,836,896
+0.11(+1.06%)
Jan 03, 2011
10.22
10.30
10.17
10.28
56,022,540
+0.17(+1.66%)
Dec 31, 2010
10.07
10.16
10.06
10.11
41,289,020
+0.01(+0.11%)
Dec 30, 2010
10.10
10.14
10.07
10.10
51,697,672
-0.06(-0.62%)
Dec 29, 2010
10.21
10.22
10.13
10.16
41,107,656
+0.01(+0.06%)
Dec 28, 2010
10.09
10.22
10.07
10.16
51,864,836
+0.06(+0.57%)
Dec 27, 2010
10.11
10.13
10.06
10.10
34,208,724
-0.07(-0.68%)
Dec 23, 2010
10.13
10.19
10.13
10.17
37,622,704
+0.03(+0.29%)
Dec 22, 2010
10.03
10.14
9.988
10.14
61,743,592
+0.10(+1.04%)
Dec 21, 2010
9.942
10.07
9.901
10.03
87,576,600
+0.09(+0.87%)
Dec 20, 2010
9.821
9.965
9.803
9.948
68,718,520
+0.12(+1.17%)
Dec 17, 2010
9.873
9.890
9.809
9.832
90,294,856
-0.11(-1.10%)
Dec 16, 2010
9.855
9.942
9.826
9.942
61,960,080
+0.08(+0.82%)
Dec 15, 2010
9.844
9.982
9.841
9.861
67,059,432
-0.02(-0.18%)
Dec 14, 2010
9.971
9.988
9.850
9.878
90,445,624
-0.05(-0.47%)
Dec 13, 2010
9.907
10.02
9.850
9.925
81,874,400
+0.10(+1.00%)
Dec 10, 2010
9.676
9.850
9.613
9.826
74,358,720
+0.15(+1.56%)
Dec 09, 2010
9.688
9.699
9.578
9.675
54,911,412
+0.02(+0.23%)
Dec 08, 2010
9.671
9.746
9.613
9.653
74,209,832
-0.03(-0.30%)
Dec 07, 2010
9.774
9.798
9.665
9.682
108,175,648
-0.02(-0.24%)
Dec 06, 2010
9.642
9.878
9.630
9.705
92,345,688
+0.05(+0.54%)
Dec 03, 2010
9.653
9.659
9.584
9.653
71,958,112
+0.02(+0.18%)
Dec 02, 2010
9.694
9.705
9.595
9.636
58,202,864
-0.01(-0.07%)
Dec 01, 2010
9.520
9.671
9.480
9.643
77,656,760
+0.24(+2.53%)
Nov 30, 2010
9.492
9.509
9.393
9.405
75,841,992
-0.16(-1.63%)
Nov 29, 2010
9.474
9.595
9.382
9.561
67,690,480
+0.04(+0.42%)
Nov 26, 2010
9.567
9.595
9.503
9.520
28,544,546
-0.12(-1.21%)
Nov 24, 2010
9.572
9.637
9.637
9.637
40,609,252
+0.07(+0.73%)
Nov 23, 2010
9.538
9.659
9.486
9.567
68,685,160
-0.03(-0.36%)
Nov 22, 2010
9.619
9.659
9.526
9.601
55,959,396
-0.10(-1.00%)
Nov 19, 2010
9.647
9.717
9.624
9.698
56,687,792
-0.02(-0.19%)
Nov 18, 2010
9.555
9.751
9.555
9.717
50,653,684
+0.20(+2.12%)
Nov 17, 2010
9.526
9.619
9.509
9.515
65,532,984
-0.07(-0.72%)
Nov 16, 2010
9.595
9.671
9.532
9.584
74,545,040
-0.22(-2.24%)
Nov 15, 2010
9.798
9.826
9.653
9.803
63,125,232
+0.08(+0.77%)
Nov 12, 2010
9.723
9.799
9.676
9.728
70,705,960
-0.08(-0.77%)
Nov 11, 2010
9.595
9.821
9.590
9.803
76,642,224
+0.08(+0.83%)
Nov 10, 2010
9.786
9.789
9.613
9.723
93,419,664
-0.09(-0.88%)
Nov 09, 2010
9.855
9.890
9.786
9.809
80,611,912
-0.04(-0.41%)
Nov 08, 2010
9.850
9.884
9.769
9.850
65,280,352
-0.07(-0.70%)
Nov 05, 2010
10.05
10.09
9.844
9.919
99,564,952
-0.12(-1.15%)
Nov 04, 2010
10.15
10.15
9.982
10.03
100,630,440
-0.02(-0.17%)
Nov 03, 2010
10.01
10.09
9.972
10.05
88,347,768
+0.08(+0.80%)
Nov 02, 2010
10.08
10.18
9.857
9.972
122,284,816
-0.10(-0.96%)
Nov 01, 2010
10.07
10.19
10.00
10.07
73,334,024
+0.12(+1.18%)
Oct 29, 2010
10.04
10.04
9.880
9.952
70,395,152
-0.09(-0.88%)
Oct 28, 2010
9.949
10.06
9.920
10.04
59,520,408
+0.17(+1.68%)
Oct 27, 2010
9.940
9.994
9.812
9.874
79,597,984
-0.19(-1.93%)
Oct 25, 2010
10.04
10.13
10.03
10.07
117,251,936
+0.07(+0.68%)
Oct 22, 2010
10.06
10.09
9.972
10.00
143,541,488
-0.07(-0.74%)
Oct 21, 2010
10.07
10.23
10.02
10.07
134,082,200
-0.02(-0.17%)
Oct 20, 2010
9.977
10.14
9.886
10.09
74,458,080
+0.15(+1.55%)
Oct 19, 2010
10.09
10.13
9.857
9.937
85,164,984
-0.23(-2.25%)
Oct 18, 2010
10.13
10.21
10.07
10.17
74,724,344
+0.02(+0.23%)
Oct 15, 2010
10.17
10.20
10.07
10.14
69,634,384
+0.05(+0.45%)
Oct 14, 2010
10.14
10.19
10.04
10.10
61,617,552
-0.03(-0.34%)
Oct 13, 2010
10.05
10.20
10.02
10.13
86,062,288
+0.14(+1.44%)
Oct 12, 2010
9.994
10.02
9.869
9.988
80,282,080
+0.06(+0.57%)
Oct 11, 2010
9.977
10.00
9.880
9.932
39,116,088
-0.05(-0.46%)
Oct 08, 2010
9.977
10.00
9.932
9.977
49,058,248
+0.05(+0.46%)
Oct 07, 2010
9.932
10.01
9.897
9.932
10,263
+0.07(+0.70%)
Oct 06, 2010
9.852
9.932
9.812
9.863
62,455,732
+0.01(+0.12%)
Oct 05, 2010
9.777
9.857
9.749
9.852
55,561
+0.19(+2.01%)
Oct 04, 2010
9.772
9.829
9.634
9.657
71,177,560
-0.16(-1.63%)
Oct 01, 2010
9.817
9.880
9.777
9.817
62,164,200
+0.00(+0.04%)
Sep 30, 2010
9.810
10.00
9.806
9.813
486,151
-0.13(-1.30%)
Sep 29, 2010
9.943
10.00
9.880
9.943
8,608
-0.01(-0.06%)
Sep 28, 2010
9.829
9.989
9.754
9.949
12,834
+0.14(+1.40%)
Sep 27, 2010
9.954
9.960
9.789
9.812
48,854,940
-0.13(-1.32%)
Sep 24, 2010
9.840
9.949
9.800
9.943
59,005,560
+0.21(+2.11%)
Sep 23, 2010
9.737
9.852
9.726
9.737
66,335,532
-0.10(-1.05%)
Sep 22, 2010
9.783
9.869
9.760
9.840
91,055,944
+0.01(+0.06%)
Sep 21, 2010
9.852
9.874
9.766
9.835
76,791,352
-0.04(-0.38%)
Sep 20, 2010
9.760
9.903
9.737
9.872
54,976,860
+0.12(+1.25%)
Sep 17, 2010
9.750
9.863
9.732
9.750
93,342,248
-0.12(-1.22%)
Sep 15, 2010
9.754
9.920
9.732
9.870
96,624,536
+0.11(+1.13%)
Sep 14, 2010
9.674
9.840
9.669
9.760
3,499
+0.06(+0.65%)
Sep 13, 2010
9.720
9.800
9.629
9.697
83,679,928
-0.01(-0.12%)
Sep 10, 2010
9.623
9.714
9.606
9.709
73,555,352
+0.13(+1.31%)
Sep 09, 2010
9.560
9.657
9.520
9.583
91,304,648
+0.12(+1.27%)
Sep 08, 2010
9.343
9.514
9.314
9.463
742,343
+0.13(+1.41%)
Sep 07, 2010
9.394
9.400
9.263
9.332
45,535
-0.81(-8.00%)
Sep 06, 2010
9.714
10.14
9.714
10.14
1,049
+0.74(+7.84%)
Sep 03, 2010
9.412
9.480
9.360
9.406
57,762,588
+0.03(+0.37%)
Sep 02, 2010
9.332
9.389
9.286
9.372
5,834
+0.06(+0.68%)
Sep 01, 2010
9.217
9.354
9.183
9.309
79,396,088
+0.20(+2.20%)
Aug 31, 2010
9.103
9.200
9.023
9.109
190,048
+0.03(+0.38%)
Aug 30, 2010
9.172
9.263
9.063
9.074
67,790,464
-0.12(-1.31%)
Aug 27, 2010
9.194
9.212
9.012
9.194
66,958,984
+0.05(+0.50%)
Aug 26, 2010
9.120
9.194
9.034
9.149
19,212
+0.01(+0.13%)
Aug 25, 2010
9.012
9.177
8.949
9.137
6,583
+0.11(+1.20%)
Aug 24, 2010
9.109
9.126
9.012
9.029
120,270
-0.17(-1.86%)
Aug 23, 2010
9.257
9.280
9.132
9.200
103,206,872
+0.10(+1.13%)
Aug 20, 2010
9.092
9.152
9.057
9.097
85,922,640
-0.06(-0.69%)
Aug 19, 2010
9.183
9.217
9.040
9.160
60,645
-0.04(-0.43%)
Aug 18, 2010
9.263
9.340
9.149
9.200
29,955
-0.10(-1.04%)
Aug 17, 2010
9.274
9.372
9.218
9.297
46,283
+0.14(+1.50%)
Aug 16, 2010
9.132
9.240
9.057
9.160
63,441,340
-0.03(-0.31%)
Aug 13, 2010
9.189
9.286
9.160
9.189
56,710,012
-0.07(-0.80%)
Aug 12, 2010
9.086
9.274
9.063
9.263
84,804,048
+0.12(+1.31%)
Aug 11, 2010
9.314
9.337
9.137
9.143
78,949
-0.22(-2.38%)
Aug 10, 2010
9.309
9.486
9.292
9.366
612
-0.02(-0.18%)
Aug 09, 2010
9.309
9.417
9.204
9.383
84,139,504
+0.10(+1.11%)
Aug 06, 2010
9.280
9.303
9.143
9.280
90,354,648
+0.03(+0.31%)
Aug 05, 2010
9.366
9.417
9.183
9.252
3,622
-0.14(-1.52%)
Aug 04, 2010
9.292
9.440
9.210
9.394
44,515
+0.16(+1.73%)
Aug 03, 2010
9.042
9.314
9.014
9.234
192,274
+0.49(+5.56%)
Aug 02, 2010
8.568
8.748
8.534
8.748
96,862,784
+0.27(+3.20%)
Jul 30, 2010
8.477
8.551
8.409
8.477
77,929,032
-0.05(-0.60%)
Jul 29, 2010
8.579
8.715
8.488
8.528
8,619
+0.05(+0.60%)
Jul 28, 2010
8.477
8.726
8.449
8.477
16,004
-0.15(-1.77%)
Jul 27, 2010
8.630
8.681
8.472
8.630
51,179
+0.14(+1.66%)
Jul 26, 2010
8.268
8.528
8.257
8.488
98,191,000
+0.25(+3.02%)
Jul 23, 2010
8.336
8.364
8.132
8.240
94,139,720
-0.13(-1.55%)
Jul 22, 2010
8.257
8.404
8.245
8.370
48,113
+0.18(+2.14%)
Jul 21, 2010
8.223
8.319
8.149
8.195
74,822,640
-0.03(-0.34%)
Jul 20, 2010
8.223
8.279
8.161
8.223
83,410,512
-0.10(-1.22%)
Jul 19, 2010
8.262
8.387
8.240
8.325
57,870,196
+0.10(+1.17%)
Jul 16, 2010
8.228
8.443
8.223
8.228
84,558,064
-0.18(-2.08%)
Jul 15, 2010
8.392
8.438
8.279
8.404
77,184,816
+0.02(+0.20%)
Jul 14, 2010
8.325
8.455
8.279
8.387
112,198
+0.03(+0.34%)
Jul 13, 2010
8.358
8.534
8.342
8.358
77,891
-0.08(-0.94%)
Jul 12, 2010
8.325
8.443
8.302
8.438
67,881,864
+0.09(+1.08%)
Jul 09, 2010
8.347
8.398
8.268
8.347
57,721,236
-0.03(-0.34%)
Jul 08, 2010
8.353
8.466
8.262
8.375
55,789
+0.11(+1.37%)
Jul 07, 2010
8.087
8.268
8.025
8.262
96,003,712
+0.19(+2.31%)
Jul 06, 2010
8.099
8.144
7.993
8.076
45,383
+0.08(+1.06%)
Jul 02, 2010
7.991
8.115
7.969
7.991
72,112,624
-0.04(-0.49%)
Jul 01, 2010
7.997
8.099
7.912
8.031
120,112,136
-0.03(-0.35%)
Jun 30, 2010
8.059
8.183
8.008
8.059
60,612
-0.01(-0.14%)
Jun 29, 2010
8.155
8.183
8.014
8.070
82,283
-0.20(-2.46%)
Jun 25, 2010
8.274
8.313
8.138
8.274
103,751,048
+0.10(+1.24%)
Jun 24, 2010
8.262
8.325
8.121
8.172
142,517
-0.24(-2.82%)
Jun 23, 2010
8.466
8.466
8.370
8.409
178,257
-0.05(-0.60%)
Jun 22, 2010
8.562
8.613
8.460
8.460
137,998
-0.07(-0.86%)
Jun 21, 2010
8.681
8.692
8.483
8.534
80,861,032
-0.06(-0.72%)
Jun 18, 2010
8.596
8.788
8.527
8.596
123,552,208
-0.15(-1.68%)
Jun 17, 2010
8.720
8.743
8.551
8.743
2,427
-0.01(-0.06%)
Jun 16, 2010
8.748
8.799
8.681
8.748
67,104,392
-0.02(-0.26%)
Jun 15, 2010
8.771
8.777
8.647
8.771
10,425
+0.11(+1.24%)
Jun 14, 2010
8.794
8.816
8.647
8.664
90,703,728
-0.07(-0.84%)
Jun 11, 2010
8.607
8.771
8.590
8.737
133,808,688
+0.31(+3.69%)
Jun 10, 2010
8.426
8.539
8.279
8.426
274,093
+0.22(+2.69%)
Jun 09, 2010
8.274
8.336
8.132
8.206
153,158,688
-0.01(-0.07%)
Jun 08, 2010
8.212
8.234
8.110
8.212
2,123
+0.01(+0.07%)
Jun 07, 2010
8.387
8.415
8.195
8.206
121,644,712
-0.13(-1.59%)
Jun 04, 2010
8.330
8.500
8.291
8.339
137,908,768
-0.27(-3.13%)
Jun 03, 2010
8.613
8.669
8.545
8.609
60,577,656
+0.02(+0.21%)
Jun 02, 2010
8.590
8.601
8.432
8.590
87,660,072
+0.12(+1.40%)
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.