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
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
48.89
-1.04 (-2.08%)
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 (%)
Oct 31, 2011
13.48
14.24
13.43
14.23
666,200
+1.51(+11.83%)
Oct 28, 2011
12.48
12.89
12.48
12.72
892,772
+0.38(+3.09%)
Oct 27, 2011
13.14
13.25
12.19
12.34
1,111,235
-1.41(-10.27%)
Oct 26, 2011
14.20
14.50
13.71
13.76
721,698
-0.74(-5.11%)
Oct 25, 2011
13.47
14.55
13.47
14.50
873,868
+1.03(+7.67%)
Oct 24, 2011
13.71
13.71
13.39
13.46
665,847
+0.05(+0.35%)
Oct 21, 2011
13.67
13.77
13.42
13.42
637,084
-0.45(-3.27%)
Oct 20, 2011
13.89
14.33
13.75
13.87
590,613
-0.27(-1.94%)
Oct 19, 2011
13.93
14.35
13.78
14.14
431,347
-0.05(-0.32%)
Oct 18, 2011
14.51
14.77
13.84
14.19
958,058
-0.23(-1.59%)
Oct 17, 2011
13.88
14.45
13.85
14.42
678,745
+0.68(+4.93%)
Oct 14, 2011
13.70
13.95
13.60
13.74
616,007
-0.58(-4.05%)
Oct 13, 2011
14.15
14.68
14.13
14.32
1,411,934
+0.36(+2.57%)
Oct 12, 2011
14.03
14.17
13.57
13.96
1,066,086
-0.63(-4.34%)
Oct 11, 2011
15.00
15.04
14.48
14.60
666,522
-0.13(-0.88%)
Oct 10, 2011
14.87
14.87
14.44
14.73
579,210
-0.66(-4.32%)
Oct 07, 2011
15.20
15.69
14.83
15.39
1,663,375
-0.36(-2.30%)
Oct 06, 2011
16.14
16.14
15.74
15.75
559,090
-0.91(-5.44%)
Oct 05, 2011
16.78
16.82
16.37
16.66
722,478
-0.40(-2.33%)
Oct 04, 2011
17.94
18.21
17.01
17.05
2,578,491
-0.62(-3.53%)
Oct 03, 2011
16.93
17.69
16.62
17.68
2,021,023
+1.34(+8.23%)
Sep 30, 2011
16.04
16.39
15.65
16.33
1,265,474
+1.12(+7.36%)
Sep 29, 2011
15.12
15.56
14.94
15.21
1,163,042
+0.30(+2.02%)
Sep 28, 2011
14.84
14.93
14.42
14.91
2,133,835
-0.00(-0.02%)
Sep 27, 2011
14.79
15.00
14.61
14.91
1,072,586
-0.75(-4.79%)
Sep 26, 2011
16.14
16.32
15.52
15.66
1,821,887
-0.79(-4.80%)
Sep 23, 2011
17.41
17.50
16.43
16.45
1,892,897
-0.93(-5.36%)
Sep 22, 2011
16.70
17.68
16.65
17.39
2,686,637
+1.78(+11.39%)
Sep 21, 2011
14.13
15.67
14.04
15.61
1,697,712
+1.39(+9.80%)
Sep 20, 2011
14.04
14.23
13.93
14.21
389,409
+0.19(+1.36%)
Sep 19, 2011
13.98
14.34
13.95
14.02
1,053,867
+0.76(+5.71%)
Sep 16, 2011
12.96
13.39
12.96
13.27
1,130,314
+0.25(+1.92%)
Sep 15, 2011
13.21
13.38
13.00
13.02
619,667
-0.60(-4.41%)
Sep 14, 2011
13.20
15.04
13.17
13.62
802,426
+0.32(+2.44%)
Sep 13, 2011
13.74
13.77
13.28
13.29
485,518
-0.58(-4.18%)
Sep 12, 2011
13.78
14.03
13.63
13.87
868,502
+0.03(+0.21%)
Sep 09, 2011
13.43
14.00
13.31
13.85
1,074,623
+0.44(+3.28%)
Sep 08, 2011
13.35
13.45
13.02
13.41
915,075
+0.33(+2.51%)
Sep 07, 2011
13.33
13.37
12.99
13.08
969,184
-0.76(-5.52%)
Sep 06, 2011
14.13
14.29
13.75
13.84
1,276,912
+0.43(+3.20%)
Sep 02, 2011
13.05
13.45
12.82
13.41
1,573,290
+1.18(+9.68%)
Sep 01, 2011
11.77
12.24
11.33
12.23
1,185,697
+0.67(+5.83%)
Aug 31, 2011
12.11
12.15
11.51
11.55
1,062,514
-0.51(-4.27%)
Aug 30, 2011
11.99
12.20
11.94
12.07
1,114,418
+0.56(+4.83%)
Aug 29, 2011
11.42
11.62
11.40
11.51
361,073
-0.50(-4.17%)
Aug 26, 2011
12.09
12.25
11.51
12.02
986,813
+0.35(+3.03%)
Aug 25, 2011
11.43
11.82
11.34
11.66
847,068
+0.35(+3.09%)
Aug 24, 2011
12.33
12.35
11.26
11.31
964,990
-1.07(-8.64%)
Aug 23, 2011
12.48
12.97
12.34
12.38
1,426,922
-0.50(-3.86%)
Aug 22, 2011
12.72
13.00
12.72
12.88
1,350,479
-0.11(-0.84%)
Aug 19, 2011
12.80
13.06
12.67
12.99
1,688,787
+0.30(+2.40%)
Aug 18, 2011
12.61
13.27
12.35
12.68
2,450,819
+0.74(+6.17%)
Aug 17, 2011
11.39
11.95
11.22
11.95
986,508
+0.58(+5.07%)
Aug 16, 2011
10.87
11.47
10.87
11.37
1,420,489
+0.55(+5.07%)
Aug 15, 2011
10.96
11.12
10.82
10.82
1,666,599
-0.34(-3.05%)
Aug 12, 2011
10.82
11.19
10.71
11.16
1,683,443
+0.59(+5.60%)
Aug 11, 2011
11.85
12.00
10.44
10.57
5,114,377
-1.86(-14.95%)
Aug 10, 2011
11.98
12.44
11.80
12.43
2,899,597
+1.03(+9.06%)
Aug 09, 2011
11.18
12.52
10.92
11.40
4,750,614
+0.09(+0.82%)
Aug 08, 2011
10.59
11.38
10.52
11.30
2,948,203
+0.97(+9.35%)
Aug 05, 2011
10.69
11.34
10.32
10.34
5,044,218
-0.95(-8.42%)
Aug 04, 2011
10.41
11.31
10.38
11.29
3,421,564
+1.05(+10.31%)
Aug 03, 2011
10.17
10.71
10.11
10.23
4,335,885
+0.07(+0.74%)
Aug 02, 2011
9.509
10.17
9.414
10.16
2,491,311
+0.83(+8.93%)
Aug 01, 2011
8.999
9.423
8.983
9.325
1,769,114
+0.25(+2.77%)
Jul 29, 2011
8.783
9.214
8.756
9.074
2,240,372
+0.53(+6.24%)
Jul 28, 2011
8.572
8.618
8.470
8.541
742,797
+0.07(+0.88%)
Jul 27, 2011
8.375
8.498
8.305
8.466
915,754
+0.01(+0.13%)
Jul 26, 2011
8.355
8.507
8.350
8.455
871,465
+0.17(+2.05%)
Jul 25, 2011
8.266
8.550
8.232
8.284
554,451
-0.27(-3.18%)
Jul 22, 2011
8.466
8.570
8.425
8.557
421,615
+0.19(+2.22%)
Jul 21, 2011
8.375
8.502
8.255
8.371
887,520
-0.21(-2.41%)
Jul 20, 2011
8.754
8.774
8.534
8.577
518,042
-0.32(-3.57%)
Jul 19, 2011
8.384
8.894
8.348
8.894
1,093,632
+0.52(+6.26%)
Jul 18, 2011
8.593
8.618
8.357
8.371
1,351,749
-0.24(-2.82%)
Jul 15, 2011
8.377
8.622
8.368
8.613
1,412,657
+0.02(+0.29%)
Jul 14, 2011
8.743
8.876
8.577
8.588
2,064,602
-0.37(-4.13%)
Jul 13, 2011
8.767
8.965
8.607
8.958
1,734,549
+0.07(+0.82%)
Jul 12, 2011
8.938
8.938
8.731
8.885
925,808
+0.11(+1.27%)
Jul 11, 2011
8.597
8.783
8.525
8.774
547,621
+0.35(+4.20%)
Jul 08, 2011
8.278
8.477
8.278
8.421
642,768
+0.35(+4.36%)
Jul 07, 2011
8.015
8.098
7.949
8.069
1,067,951
-0.07(-0.92%)
Jul 06, 2011
8.119
8.180
8.028
8.144
477,426
+0.11(+1.33%)
Jul 05, 2011
8.076
8.105
7.994
8.037
631,423
+0.07(+0.85%)
Jul 01, 2011
8.105
8.119
7.906
7.969
756,052
-0.04(-0.51%)
Jun 30, 2011
8.049
8.058
7.776
8.010
838,293
-0.05(-0.65%)
Jun 29, 2011
8.230
8.296
7.990
8.062
1,102,914
-0.15(-1.80%)
Jun 28, 2011
8.380
8.423
8.178
8.210
1,162,623
-0.22(-2.64%)
Jun 27, 2011
8.749
8.749
8.393
8.432
372,609
-0.36(-4.05%)
Jun 24, 2011
8.885
8.972
8.788
8.788
338,775
-0.10(-1.13%)
Jun 23, 2011
8.858
8.987
8.845
8.888
618,406
+0.21(+2.38%)
Jun 22, 2011
8.779
8.802
8.636
8.681
253,641
-0.01(-0.08%)
Jun 21, 2011
8.711
8.799
8.593
8.688
336,711
-0.09(-1.03%)
Jun 20, 2011
8.758
8.804
8.709
8.779
349,904
+0.01(+0.13%)
Jun 17, 2011
8.756
8.826
8.695
8.767
768,531
-0.12(-1.40%)
Jun 16, 2011
8.824
8.935
8.740
8.892
507,239
+0.12(+1.40%)
Jun 15, 2011
8.366
8.778
8.366
8.770
1,648,577
+0.45(+5.37%)
Jun 14, 2011
8.470
8.507
8.300
8.323
798,352
-0.39(-4.48%)
Jun 13, 2011
8.733
8.877
8.709
8.713
809,733
-0.13(-1.46%)
Jun 10, 2011
8.790
8.919
8.767
8.842
776,349
+0.19(+2.20%)
Jun 09, 2011
8.838
8.904
8.532
8.652
1,346,330
-0.10(-1.17%)
Jun 08, 2011
8.611
8.767
8.593
8.754
1,511,756
+0.21(+2.44%)
Jun 07, 2011
8.352
8.545
8.314
8.545
949,292
+0.10(+1.21%)
Jun 06, 2011
8.402
8.541
8.332
8.443
754,103
-0.20(-2.26%)
Jun 03, 2011
8.702
8.702
8.436
8.638
821,696
+0.13(+1.55%)
May 24, 2011
8.384
8.507
8.334
8.507
586,931
+0.10(+1.13%)
May 23, 2011
8.400
8.521
8.372
8.411
581,684
+0.12(+1.48%)
May 20, 2011
8.225
8.312
8.142
8.289
734,467
-0.00(-0.03%)
May 19, 2011
8.074
8.291
8.074
8.291
616,660
-0.01(-0.11%)
May 18, 2011
8.561
8.586
8.294
8.300
675,632
-0.34(-3.94%)
May 17, 2011
8.500
8.640
8.482
8.640
508,041
+0.25(+3.00%)
May 16, 2011
8.232
8.427
8.164
8.389
566,674
+0.15(+1.76%)
May 13, 2011
8.133
8.349
8.108
8.244
535,093
+0.21(+2.65%)
May 12, 2011
8.216
8.253
7.947
8.030
485,650
-0.15(-1.78%)
May 11, 2011
8.060
8.244
8.017
8.176
514,488
+0.12(+1.52%)
May 10, 2011
8.151
8.196
8.049
8.053
529,643
-0.17(-2.01%)
May 09, 2011
8.207
8.277
8.190
8.219
297,211
-0.04(-0.44%)
May 06, 2011
8.101
8.357
8.074
8.255
1,149,522
-0.10(-1.25%)
May 05, 2011
8.216
8.391
8.191
8.359
2,214,577
+0.23(+2.82%)
May 04, 2011
8.062
8.162
8.049
8.130
1,155,012
+0.11(+1.33%)
May 03, 2011
7.969
8.024
7.881
8.024
811,832
+0.13(+1.67%)
May 02, 2011
7.899
7.901
7.876
7.892
945,527
+0.05(+0.69%)
Apr 29, 2011
7.749
7.860
7.727
7.838
889,086
+0.06(+0.82%)
Apr 28, 2011
7.690
7.774
7.627
7.774
825,064
+0.17(+2.18%)
Apr 27, 2011
7.752
7.773
7.577
7.609
362,321
-0.24(-3.03%)
Apr 26, 2011
7.699
7.847
7.697
7.847
389,418
+0.23(+2.98%)
Apr 25, 2011
7.526
7.631
7.526
7.620
269,427
+0.08(+1.02%)
Apr 21, 2011
7.606
7.688
7.529
7.543
609,574
-0.01(-0.19%)
Apr 20, 2011
7.666
7.699
7.543
7.557
512,605
-0.14(-1.85%)
Apr 19, 2011
7.606
7.708
7.586
7.699
186,348
+0.09(+1.19%)
Apr 18, 2011
7.405
7.665
7.271
7.609
920,089
+0.06(+0.84%)
Apr 15, 2011
7.466
7.572
7.434
7.545
793,109
+0.28(+3.87%)
Apr 14, 2011
7.289
7.342
7.223
7.264
375,281
-0.02(-0.22%)
Apr 13, 2011
7.060
7.280
7.037
7.280
357,140
+0.12(+1.74%)
Apr 12, 2011
7.076
7.219
7.072
7.155
319,607
+0.23(+3.34%)
Apr 11, 2011
6.890
6.985
6.853
6.924
290,928
+0.01(+0.16%)
Apr 08, 2011
6.919
7.008
6.899
6.912
424,147
-0.12(-1.65%)
Apr 07, 2011
7.064
7.117
6.974
7.028
498,971
-0.05(-0.74%)
Apr 06, 2011
7.368
7.368
7.070
7.080
388,597
-0.32(-4.32%)
Apr 05, 2011
7.457
7.495
7.346
7.400
499,959
-0.09(-1.15%)
Apr 04, 2011
7.473
7.556
7.454
7.486
342,831
+0.02(+0.24%)
Apr 01, 2011
7.298
7.479
7.289
7.468
723,457
+0.11(+1.54%)
Mar 31, 2011
7.488
7.500
7.237
7.355
676,284
-0.04(-0.58%)
Mar 30, 2011
7.271
7.402
7.228
7.398
332,469
+0.16(+2.22%)
Mar 29, 2011
7.323
7.448
7.232
7.237
382,429
-0.17(-2.29%)
Mar 28, 2011
7.357
7.497
7.336
7.407
361,148
+0.04(+0.49%)
Mar 25, 2011
7.541
7.559
7.342
7.370
835,524
-0.06(-0.76%)
Mar 24, 2011
7.525
7.543
7.427
7.427
445,903
-0.18(-2.33%)
Mar 23, 2011
7.786
7.797
7.570
7.604
571,194
-0.03(-0.36%)
Mar 22, 2011
7.534
7.647
7.513
7.631
431,788
+0.08(+1.05%)
Mar 21, 2011
7.507
7.617
7.505
7.552
564,288
-0.13(-1.74%)
Mar 18, 2011
7.511
7.697
7.507
7.686
447,160
+0.05(+0.71%)
Mar 17, 2011
7.645
7.727
7.527
7.631
928,065
-0.18(-2.29%)
Mar 16, 2011
7.674
8.051
7.608
7.810
2,159,172
+0.25(+3.33%)
Mar 15, 2011
7.477
7.559
7.441
7.559
1,081,268
+0.33(+4.55%)
Mar 14, 2011
7.230
7.321
7.191
7.230
301,378
-0.02(-0.28%)
Mar 11, 2011
7.357
7.357
7.196
7.250
421,249
-0.12(-1.60%)
Mar 10, 2011
7.085
7.368
7.037
7.368
677,634
+0.36(+5.11%)
Mar 09, 2011
6.906
7.068
6.860
7.010
381,238
+0.20(+2.86%)
Mar 08, 2011
6.915
6.965
6.815
6.815
411,496
-0.13(-1.86%)
Mar 07, 2011
6.897
7.082
6.856
6.944
321,199
-0.13(-1.89%)
Mar 04, 2011
6.917
7.087
6.912
7.078
761,167
+0.17(+2.43%)
Mar 03, 2011
7.019
7.071
6.885
6.910
529,894
-0.21(-2.99%)
Mar 02, 2011
7.336
7.364
7.123
7.123
636,974
-0.35(-4.64%)
Mar 01, 2011
7.259
7.470
7.250
7.470
325,599
+0.07(+1.01%)
Feb 28, 2011
7.370
7.418
7.321
7.395
347,334
+0.03(+0.46%)
Feb 25, 2011
7.237
7.366
7.219
7.361
524,136
+0.12(+1.69%)
Feb 24, 2011
7.225
7.309
7.175
7.239
577,614
+0.13(+1.79%)
Feb 23, 2011
7.087
7.196
7.010
7.112
1,203,587
+0.09(+1.23%)
Feb 22, 2011
6.817
7.048
6.779
7.026
804,512
+0.29(+4.27%)
Feb 18, 2011
6.715
6.740
6.637
6.738
530,230
-0.06(-0.90%)
Feb 17, 2011
6.851
6.876
6.772
6.799
500,126
+0.04(+0.54%)
Feb 16, 2011
6.815
6.917
6.701
6.763
515,114
-0.06(-0.93%)
Feb 15, 2011
6.740
6.838
6.704
6.826
292,797
+0.08(+1.21%)
Feb 14, 2011
6.688
6.819
6.688
6.745
747,387
+0.02(+0.34%)
Feb 11, 2011
6.633
6.736
6.572
6.722
1,078,887
+0.27(+4.20%)
Feb 10, 2011
6.615
6.649
6.451
6.451
1,097,168
-0.23(-3.45%)
Feb 09, 2011
6.562
6.770
6.447
6.681
1,237,848
+0.17(+2.58%)
Feb 08, 2011
6.704
6.747
6.497
6.513
1,986,175
-0.18(-2.64%)
Feb 07, 2011
6.568
6.699
6.537
6.690
1,056,218
+0.09(+1.30%)
Feb 04, 2011
6.749
6.781
6.587
6.604
1,609,276
-0.20(-2.90%)
Feb 03, 2011
6.858
6.985
6.799
6.801
1,516,522
-0.18(-2.57%)
Feb 02, 2011
7.071
7.087
6.847
6.980
830,726
+0.01(+0.10%)
Feb 01, 2011
6.996
7.051
6.899
6.974
887,110
-0.10(-1.47%)
Jan 31, 2011
7.173
7.244
7.039
7.078
602,527
-0.15(-2.04%)
Jan 28, 2011
6.980
7.316
6.974
7.225
1,114,943
+0.11(+1.50%)
Jan 27, 2011
7.044
7.173
6.952
7.119
1,041,181
+0.08(+1.10%)
Jan 26, 2011
7.312
7.314
7.003
7.042
1,075,148
-0.32(-4.40%)
Jan 25, 2011
7.246
7.474
7.110
7.366
832,971
+0.21(+2.92%)
Jan 24, 2011
7.237
7.239
7.126
7.157
574,708
+0.01(+0.13%)
Jan 21, 2011
6.960
7.148
6.928
7.148
876,739
+0.14(+1.97%)
Jan 20, 2011
7.160
7.184
6.891
7.010
1,259,851
-0.27(-3.74%)
Jan 19, 2011
7.160
7.284
7.144
7.282
447,195
+0.15(+2.03%)
Jan 18, 2011
7.112
7.203
6.985
7.137
709,730
-0.11(-1.47%)
Jan 14, 2011
7.470
7.491
7.232
7.244
268,902
-0.14(-1.83%)
Jan 13, 2011
7.171
7.452
7.144
7.379
758,556
+0.17(+2.35%)
Jan 12, 2011
7.223
7.318
7.157
7.209
457,707
-0.15(-1.97%)
Jan 11, 2011
7.402
7.420
7.203
7.355
547,907
-0.13(-1.76%)
Jan 10, 2011
7.429
7.519
7.332
7.486
443,914
+0.12(+1.63%)
Jan 07, 2011
7.194
7.432
7.053
7.366
1,010,659
+0.12(+1.60%)
Jan 06, 2011
7.180
7.294
7.095
7.250
667,492
+0.09(+1.19%)
Jan 05, 2011
7.416
7.461
7.096
7.164
1,382,448
-0.50(-6.48%)
Jan 04, 2011
7.631
7.724
7.516
7.661
660,975
-0.01(-0.15%)
Jan 03, 2011
7.568
7.858
7.516
7.672
795,896
-0.14(-1.80%)
Dec 31, 2010
7.674
7.953
7.659
7.813
747,034
+0.24(+3.14%)
Dec 30, 2010
7.516
7.613
7.410
7.575
442,053
-0.01(-0.12%)
Dec 29, 2010
7.259
7.668
7.189
7.584
1,035,092
+0.35(+4.89%)
Dec 28, 2010
7.584
7.584
7.152
7.230
1,459,631
-0.45(-5.90%)
Dec 27, 2010
7.441
7.695
7.322
7.683
341,434
+0.24(+3.26%)
Dec 23, 2010
7.547
7.547
7.382
7.441
327,363
-0.09(-1.17%)
Dec 22, 2010
7.602
7.625
7.473
7.529
658,739
-0.22(-2.81%)
Dec 21, 2010
7.584
7.747
7.445
7.747
955,655
+0.15(+1.97%)
Dec 20, 2010
7.738
7.856
7.484
7.597
1,789,680
-0.01(-0.09%)
Dec 17, 2010
7.305
7.740
7.298
7.604
2,321,754
+0.38(+5.27%)
Dec 16, 2010
7.098
7.225
6.994
7.223
1,991,167
+0.14(+1.95%)
Dec 15, 2010
7.359
7.384
6.971
7.085
4,179,186
-0.28(-3.82%)
Dec 14, 2010
7.434
7.570
7.194
7.366
1,469,460
-0.55(-6.96%)
Dec 13, 2010
7.817
8.060
7.688
7.917
732,977
+0.06(+0.78%)
Dec 10, 2010
7.883
8.019
7.842
7.856
786,402
-0.13(-1.62%)
Dec 09, 2010
7.951
8.112
7.742
7.985
761,043
+0.10(+1.32%)
Dec 08, 2010
7.990
8.007
7.586
7.881
1,465,888
-0.22(-2.66%)
Dec 07, 2010
8.257
8.303
7.838
8.096
1,575,305
-0.56(-6.45%)
Dec 06, 2010
8.473
8.661
8.425
8.654
336,848
+0.34(+4.12%)
Dec 03, 2010
8.693
8.696
8.298
8.312
772,653
-0.19(-2.19%)
Dec 02, 2010
8.609
8.749
8.482
8.498
560,598
-0.09(-1.08%)
Dec 01, 2010
8.786
8.913
8.588
8.591
956,841
-0.60(-6.52%)
Nov 30, 2010
9.405
9.423
9.112
9.189
1,422,618
+0.15(+1.63%)
Nov 29, 2010
8.963
9.062
8.836
9.042
341,398
+0.23(+2.65%)
Nov 26, 2010
8.740
8.829
8.693
8.808
429,941
+0.33(+3.91%)
Nov 24, 2010
8.772
8.477
8.477
8.477
511,357
-0.48(-5.32%)
Nov 23, 2010
9.008
9.078
8.897
8.953
508,345
+0.15(+1.67%)
Nov 22, 2010
8.933
8.984
8.631
8.806
770,114
+0.11(+1.25%)
Nov 19, 2010
8.577
8.697
8.527
8.697
575,652
+0.15(+1.78%)
Nov 18, 2010
8.475
8.554
8.257
8.545
783,113
+0.09(+1.07%)
Nov 17, 2010
8.516
8.752
8.392
8.455
257,222
-0.14(-1.58%)
Nov 16, 2010
8.280
8.620
8.067
8.591
533,237
+0.17(+2.07%)
Nov 15, 2010
8.545
8.504
8.020
8.416
1,600,637
-0.13(-1.51%)
Nov 12, 2010
8.636
8.781
8.545
8.545
895,567
-0.15(-1.67%)
Nov 11, 2010
8.718
8.754
8.640
8.690
733,855
-0.00(-0.03%)
Nov 10, 2010
8.699
8.774
8.337
8.693
3,580,067
+0.03(+0.34%)
Nov 09, 2010
9.291
9.291
8.663
8.663
795,270
-0.62(-6.67%)
Nov 08, 2010
9.323
9.409
9.110
9.282
237,458
+0.10(+1.14%)
Nov 05, 2010
9.264
9.384
9.164
9.178
562,441
-0.47(-4.89%)
Nov 04, 2010
9.507
9.697
9.486
9.650
386,979
+0.20(+2.09%)
Nov 03, 2010
10.27
10.43
9.298
9.452
1,504,864
-0.58(-5.79%)
Nov 02, 2010
9.892
10.08
9.892
10.03
305,444
+0.36(+3.73%)
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.