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
)
5.005
-0.005 (-0.10%)
Streaming Delayed Price
Updated: 12:38 PM EDT, May 21, 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 (%)
Jun 30, 2011
6.000
6.125
5.993
6.094
222,749
+0.11(+1.82%)
Jun 29, 2011
5.931
6.016
5.876
5.985
192,568
+0.09(+1.58%)
Jun 28, 2011
5.760
5.907
5.760
5.892
212,652
+0.15(+2.57%)
Jun 27, 2011
5.659
5.791
5.542
5.744
417,033
+0.02(+0.41%)
Jun 24, 2011
5.946
5.954
5.682
5.721
723,621
-0.20(-3.41%)
Jun 23, 2011
5.799
5.946
5.713
5.923
241,312
+0.00(+0.00%)
Jun 22, 2011
6.094
6.094
5.861
5.923
332,076
-0.24(-3.90%)
Jun 21, 2011
5.977
6.194
5.954
6.163
239,682
+0.26(+4.34%)
Jun 20, 2011
5.915
5.931
5.876
5.907
221,023
-0.02(-0.26%)
Jun 17, 2011
5.954
6.016
5.799
5.923
421,686
+0.07(+1.19%)
Jun 16, 2011
5.729
5.892
5.667
5.853
259,615
+0.13(+2.31%)
Jun 15, 2011
5.814
5.897
5.690
5.721
543,671
-0.21(-3.53%)
Jun 14, 2011
5.643
6.070
5.597
5.931
493,516
+0.40(+7.30%)
Jun 13, 2011
5.535
5.566
5.364
5.527
231,923
+0.03(+0.56%)
Jun 10, 2011
5.605
5.636
5.449
5.496
325,959
-0.17(-3.01%)
Jun 09, 2011
5.612
5.752
5.612
5.667
212,459
+0.07(+1.25%)
Jun 08, 2011
5.667
5.822
5.550
5.597
195,900
-0.12(-2.17%)
Jun 07, 2011
5.868
5.876
5.721
5.721
176,461
-0.10(-1.73%)
Jun 06, 2011
6.047
6.101
5.806
5.822
402,492
-0.26(-4.21%)
Jun 03, 2011
6.101
6.187
5.938
6.078
523,052
-0.26(-4.04%)
May 24, 2011
6.482
6.513
6.257
6.334
323,756
-0.09(-1.45%)
May 23, 2011
6.629
6.629
6.427
6.427
287,776
-0.34(-5.05%)
May 20, 2011
6.769
6.823
6.606
6.769
298,424
-0.05(-0.68%)
May 19, 2011
6.932
6.979
6.738
6.816
333,458
-0.06(-0.90%)
May 18, 2011
6.963
7.025
6.831
6.878
445,580
-0.09(-1.34%)
May 17, 2011
7.118
7.204
6.924
6.971
301,417
-0.17(-2.39%)
May 16, 2011
7.110
7.328
7.087
7.142
333,872
-0.04(-0.54%)
May 13, 2011
7.429
7.475
7.103
7.180
266,205
-0.26(-3.44%)
May 12, 2011
7.149
7.561
7.096
7.436
155,157
+0.23(+3.12%)
May 11, 2011
7.351
7.405
7.118
7.211
302,007
-0.16(-2.21%)
May 10, 2011
7.336
7.405
7.242
7.374
166,949
+0.12(+1.60%)
May 09, 2011
7.281
7.328
7.227
7.258
122,151
-0.09(-1.16%)
May 06, 2011
7.491
7.491
7.260
7.343
355,559
+0.01(+0.11%)
May 05, 2011
7.281
7.491
7.204
7.336
348,464
-0.02(-0.32%)
May 04, 2011
7.499
7.499
7.196
7.359
438,814
-0.12(-1.56%)
May 03, 2011
7.584
7.669
7.444
7.475
451,703
-0.15(-1.93%)
May 02, 2011
7.607
7.631
7.568
7.623
541,325
+0.09(+1.13%)
Apr 29, 2011
7.638
7.646
7.514
7.537
289,310
-0.08(-1.02%)
Apr 28, 2011
7.662
7.677
7.491
7.615
280,850
-0.06(-0.81%)
Apr 27, 2011
7.468
7.701
7.219
7.677
598,788
+0.19(+2.49%)
Apr 26, 2011
7.553
7.669
7.475
7.491
217,300
-0.05(-0.72%)
Apr 25, 2011
7.685
7.716
7.522
7.545
221,317
-0.14(-1.82%)
Apr 21, 2011
7.763
7.763
7.537
7.685
135,493
+0.01(+0.10%)
Apr 20, 2011
7.615
7.794
7.592
7.677
248,539
+0.22(+2.91%)
Apr 19, 2011
7.351
7.499
7.242
7.460
203,776
+0.14(+1.91%)
Apr 18, 2011
7.235
7.336
7.095
7.320
204,965
-0.06(-0.84%)
Apr 15, 2011
7.289
7.405
7.095
7.382
342,123
+0.07(+0.96%)
Apr 14, 2011
7.173
7.336
7.173
7.312
482,684
+0.05(+0.64%)
Apr 13, 2011
7.405
7.405
7.165
7.266
276,204
-0.07(-0.95%)
Apr 12, 2011
7.305
7.429
7.227
7.336
234,296
-0.04(-0.53%)
Apr 11, 2011
7.421
7.506
7.266
7.374
195,381
-0.08(-1.04%)
Apr 08, 2011
7.794
7.832
7.359
7.452
316,859
-0.26(-3.42%)
Apr 07, 2011
7.995
8.065
7.716
7.716
345,846
-0.29(-3.68%)
Apr 06, 2011
7.894
8.042
7.848
8.011
214,135
+0.17(+2.18%)
Apr 05, 2011
7.568
8.042
7.545
7.840
666,171
+0.23(+3.06%)
Apr 04, 2011
7.475
7.763
7.475
7.607
386,592
+0.13(+1.77%)
Apr 01, 2011
7.444
7.600
7.312
7.475
791,931
+0.07(+0.94%)
Mar 31, 2011
7.157
7.499
7.157
7.405
296,211
+0.25(+3.47%)
Mar 30, 2011
7.157
7.157
7.157
7.157
366,491
+0.08(+1.10%)
Mar 29, 2011
7.056
7.118
6.924
7.079
477,130
+0.02(+0.22%)
Mar 28, 2011
7.087
7.173
7.064
7.064
323,098
-0.01(-0.11%)
Mar 25, 2011
7.196
7.398
7.056
7.072
279,933
-0.06(-0.87%)
Mar 24, 2011
7.095
7.227
6.893
7.134
408,574
+0.13(+1.88%)
Mar 23, 2011
6.947
7.048
6.885
7.002
912,016
+0.02(+0.22%)
Mar 22, 2011
6.971
7.056
6.909
6.986
338,270
+0.01(+0.11%)
Mar 21, 2011
6.893
6.979
6.800
6.979
395,616
+0.26(+3.81%)
Mar 18, 2011
6.839
7.118
6.676
6.722
830,385
+0.00(+0.00%)
Mar 17, 2011
6.986
7.002
6.664
6.722
443,063
-0.11(-1.59%)
Mar 16, 2011
6.800
6.986
6.753
6.831
387,066
-0.01(-0.11%)
Mar 15, 2011
6.792
6.909
6.784
6.839
266,415
-0.06(-0.90%)
Mar 14, 2011
6.893
7.118
6.854
6.901
257,903
-0.13(-1.88%)
Mar 11, 2011
6.932
7.126
6.870
7.033
227,007
+0.02(+0.33%)
Mar 10, 2011
7.196
7.196
6.909
7.010
533,217
-0.34(-4.65%)
Mar 09, 2011
7.180
7.483
7.142
7.351
277,793
+0.17(+2.38%)
Mar 08, 2011
6.940
7.219
6.784
7.180
325,668
+0.23(+3.35%)
Mar 07, 2011
6.916
7.025
6.691
6.947
391,291
+0.04(+0.56%)
Mar 04, 2011
6.878
6.971
6.784
6.909
211,321
+0.02(+0.34%)
Mar 03, 2011
6.777
6.986
6.777
6.885
374,177
+0.19(+2.90%)
Mar 02, 2011
6.497
6.699
6.497
6.691
217,269
+0.17(+2.62%)
Mar 01, 2011
6.645
6.652
6.365
6.521
417,180
-0.12(-1.75%)
Feb 28, 2011
6.777
6.777
6.482
6.637
173,707
-0.05(-0.81%)
Feb 25, 2011
6.505
6.746
6.466
6.691
216,893
+0.23(+3.61%)
Feb 24, 2011
6.404
6.521
6.358
6.458
357,044
+0.07(+1.09%)
Feb 23, 2011
6.676
6.715
6.280
6.389
284,699
-0.30(-4.52%)
Feb 22, 2011
6.916
7.033
6.691
6.691
290,406
-0.36(-5.07%)
Feb 18, 2011
7.118
7.165
6.924
7.048
253,829
-0.03(-0.44%)
Feb 17, 2011
7.126
7.165
6.994
7.079
223,871
-0.05(-0.65%)
Feb 16, 2011
6.986
7.219
6.986
7.126
270,828
+0.15(+2.11%)
Feb 15, 2011
6.955
7.002
6.909
6.979
405,040
+0.01(+0.11%)
Feb 14, 2011
6.878
7.079
6.847
6.971
407,370
+0.11(+1.58%)
Feb 11, 2011
6.722
6.862
6.660
6.862
612,237
+0.12(+1.73%)
Feb 10, 2011
6.691
6.909
6.691
6.746
460,861
-0.02(-0.34%)
Feb 09, 2011
6.684
6.870
6.482
6.769
844,289
+0.06(+0.93%)
Feb 08, 2011
6.590
6.707
6.536
6.707
491,072
+0.10(+1.53%)
Feb 07, 2011
6.614
6.730
6.567
6.606
297,483
+0.00(+0.00%)
Feb 04, 2011
6.552
6.637
6.513
6.606
200,804
+0.04(+0.59%)
Feb 03, 2011
6.583
6.676
6.501
6.567
244,813
-0.04(-0.59%)
Feb 02, 2011
6.583
6.668
6.544
6.606
124,961
+0.00(+0.00%)
Feb 01, 2011
6.443
6.746
6.373
6.606
459,657
+0.23(+3.65%)
Jan 31, 2011
6.326
6.451
6.249
6.373
330,730
+0.08(+1.23%)
Jan 28, 2011
6.521
6.544
6.257
6.295
456,334
-0.25(-3.80%)
Jan 27, 2011
6.629
6.715
6.482
6.544
351,988
-0.12(-1.86%)
Jan 26, 2011
6.466
6.823
6.466
6.668
339,840
+0.22(+3.37%)
Jan 25, 2011
6.249
6.451
6.179
6.451
280,705
+0.13(+2.09%)
Jan 24, 2011
6.109
6.358
6.094
6.319
159,656
+0.23(+3.69%)
Jan 21, 2011
6.218
6.264
6.047
6.094
313,287
-0.09(-1.38%)
Jan 20, 2011
6.171
6.350
6.032
6.179
282,583
+0.00(+0.00%)
Jan 19, 2011
6.559
6.559
6.163
6.179
383,504
-0.40(-6.13%)
Jan 18, 2011
6.583
6.674
6.528
6.583
299,615
-0.02(-0.24%)
Jan 14, 2011
6.637
6.722
6.536
6.598
315,506
-0.02(-0.35%)
Jan 13, 2011
6.536
6.761
6.513
6.621
241,016
+0.06(+0.95%)
Jan 12, 2011
6.396
6.559
6.349
6.559
236,159
+0.27(+4.32%)
Jan 11, 2011
6.466
6.474
6.241
6.288
301,538
-0.14(-2.17%)
Jan 10, 2011
6.396
6.521
6.319
6.427
367,122
-0.02(-0.24%)
Jan 07, 2011
6.544
6.746
6.412
6.443
417,114
-0.10(-1.54%)
Jan 06, 2011
6.893
6.893
6.474
6.544
224,939
-0.33(-4.75%)
Jan 05, 2011
6.784
6.940
6.746
6.870
287,120
+0.05(+0.68%)
Jan 04, 2011
6.878
6.940
6.580
6.823
663,888
-0.03(-0.45%)
Jan 03, 2011
6.691
6.909
6.668
6.854
350,905
+0.24(+3.64%)
Dec 31, 2010
6.769
6.901
6.567
6.614
363,050
-0.19(-2.85%)
Dec 30, 2010
6.761
6.870
6.707
6.808
185,033
+0.02(+0.23%)
Dec 29, 2010
6.777
6.808
6.761
6.792
132,701
+0.03(+0.46%)
Dec 28, 2010
6.800
6.823
6.699
6.761
183,953
-0.03(-0.46%)
Dec 27, 2010
6.746
6.847
6.730
6.792
291,436
+0.04(+0.57%)
Dec 23, 2010
6.660
6.784
6.614
6.753
206,861
+0.08(+1.16%)
Dec 22, 2010
6.769
6.769
6.489
6.676
267,255
-0.05(-0.81%)
Dec 21, 2010
6.552
6.777
6.521
6.730
527,304
+0.19(+2.97%)
Dec 20, 2010
6.489
6.559
6.489
6.536
198,789
+0.08(+1.20%)
Dec 17, 2010
6.598
6.598
6.404
6.458
404,639
-0.13(-2.00%)
Dec 16, 2010
6.451
6.590
6.390
6.590
316,207
+0.15(+2.29%)
Dec 15, 2010
6.497
6.583
6.342
6.443
577,043
-0.08(-1.19%)
Dec 14, 2010
6.660
6.660
6.412
6.521
443,444
-0.08(-1.18%)
Dec 13, 2010
6.715
6.854
6.559
6.598
576,664
-0.10(-1.51%)
Dec 10, 2010
6.381
6.792
6.295
6.699
517,859
+0.32(+4.99%)
Dec 09, 2010
6.210
6.427
6.031
6.381
814,201
+0.19(+3.01%)
Dec 08, 2010
5.791
6.237
5.729
6.194
670,006
+0.43(+7.40%)
Dec 07, 2010
5.799
5.822
5.667
5.768
629,991
+0.08(+1.36%)
Dec 06, 2010
5.737
5.814
5.651
5.690
272,826
-0.08(-1.35%)
Dec 03, 2010
5.705
5.806
5.667
5.768
265,272
+0.01(+0.13%)
Dec 02, 2010
5.721
5.798
5.628
5.760
310,852
+0.05(+0.95%)
Dec 01, 2010
5.597
5.768
5.573
5.705
347,684
+0.26(+4.70%)
Nov 30, 2010
5.341
5.473
5.240
5.449
579,808
+0.05(+0.86%)
Nov 29, 2010
5.488
5.488
5.325
5.403
210,765
-0.15(-2.66%)
Nov 26, 2010
5.597
5.651
5.535
5.550
68,829
-0.11(-1.92%)
Nov 24, 2010
5.410
5.659
5.659
5.659
195,107
+0.29(+5.35%)
Nov 23, 2010
5.410
5.457
5.271
5.372
225,989
-0.14(-2.54%)
Nov 22, 2010
5.573
5.573
5.263
5.511
396,949
-0.11(-1.93%)
Nov 19, 2010
5.698
5.729
5.488
5.620
551,751
-0.12(-2.03%)
Nov 18, 2010
5.527
5.799
5.480
5.737
533,749
+0.29(+5.42%)
Nov 17, 2010
5.504
5.511
5.395
5.442
192,687
-0.05(-0.99%)
Nov 16, 2010
5.457
5.504
5.263
5.496
625,618
-0.03(-0.56%)
Nov 15, 2010
5.535
5.535
5.364
5.527
361,513
-0.01(-0.14%)
Nov 12, 2010
5.659
5.713
5.488
5.535
584,477
-0.21(-3.65%)
Nov 11, 2010
5.605
5.762
5.483
5.744
561,960
+0.04(+0.68%)
Nov 10, 2010
5.286
5.760
5.193
5.705
1,162,856
+0.46(+8.73%)
Nov 09, 2010
4.960
5.279
4.960
5.247
1,617,876
+0.29(+5.96%)
Nov 08, 2010
5.061
5.131
4.890
4.952
363,625
-0.12(-2.45%)
Nov 05, 2010
4.836
5.084
4.805
5.077
416,108
+0.27(+5.65%)
Nov 04, 2010
4.859
4.929
4.751
4.805
384,211
+0.07(+1.48%)
Nov 03, 2010
4.743
4.789
4.588
4.735
307,044
-0.02(-0.33%)
Nov 02, 2010
4.766
4.828
4.689
4.751
287,911
+0.04(+0.82%)
Nov 01, 2010
4.859
5.030
4.626
4.712
587,824
-0.12(-2.57%)
Oct 29, 2010
4.789
4.867
4.774
4.836
582,916
+0.00(+0.00%)
Oct 28, 2010
4.937
4.945
4.735
4.836
564,790
-0.02(-0.48%)
Oct 27, 2010
4.518
4.929
4.518
4.859
1,345,583
+0.25(+5.39%)
Oct 25, 2010
4.611
4.735
4.572
4.611
154,181
+0.06(+1.37%)
Oct 22, 2010
4.619
4.619
4.471
4.549
118,425
-0.05(-1.18%)
Oct 21, 2010
4.712
4.751
4.386
4.603
358,346
-0.05(-1.17%)
Oct 20, 2010
4.526
4.766
4.526
4.658
371,975
+0.18(+3.99%)
Oct 19, 2010
4.650
4.704
4.425
4.479
266,552
-0.28(-5.87%)
Oct 18, 2010
4.712
4.782
4.658
4.758
157,048
+0.07(+1.49%)
Oct 15, 2010
4.720
4.751
4.564
4.689
334,576
+0.05(+1.17%)
Oct 14, 2010
4.774
4.813
4.572
4.634
356,900
-0.15(-3.08%)
Oct 13, 2010
4.580
4.821
4.541
4.782
616,344
+0.23(+4.94%)
Oct 12, 2010
4.549
4.595
4.425
4.557
304,922
+0.02(+0.51%)
Oct 11, 2010
4.557
4.634
4.526
4.533
263,512
-0.02(-0.34%)
Oct 08, 2010
4.549
4.580
4.386
4.549
497,233
+0.10(+2.27%)
Oct 07, 2010
4.564
4.595
4.378
4.448
1,397
-0.05(-1.21%)
Oct 06, 2010
4.572
4.580
4.440
4.502
216,517
-0.07(-1.53%)
Oct 05, 2010
4.440
4.580
4.378
4.572
282,573
+0.21(+4.80%)
Oct 04, 2010
4.580
4.580
4.285
4.363
319,808
-0.23(-5.07%)
Oct 01, 2010
4.595
4.634
4.425
4.595
247,173
+0.13(+2.90%)
Sep 30, 2010
4.466
4.611
4.401
4.466
6,074
-0.08(-1.65%)
Sep 29, 2010
4.502
4.572
4.432
4.541
244,732
+0.01(+0.17%)
Sep 28, 2010
4.425
4.564
4.308
4.533
659
+0.13(+3.00%)
Sep 27, 2010
4.626
4.626
4.370
4.401
348,047
-0.22(-4.71%)
Sep 24, 2010
4.394
4.626
4.355
4.619
531,961
+0.33(+7.59%)
Sep 23, 2010
4.456
4.642
4.246
4.293
2,733
-0.23(-5.15%)
Sep 22, 2010
4.704
4.704
4.456
4.526
423,572
-0.20(-4.27%)
Sep 21, 2010
4.890
4.952
4.665
4.727
620,634
-0.16(-3.33%)
Sep 20, 2010
4.696
4.929
4.603
4.890
1,709,574
+0.30(+6.60%)
Sep 17, 2010
4.588
4.712
4.479
4.588
395,263
-0.05(-1.17%)
Sep 15, 2010
5.007
5.007
4.533
4.642
3,170,886
-0.41(-8.14%)
Sep 14, 2010
4.991
5.123
4.937
5.053
323,894
+0.06(+1.24%)
Sep 13, 2010
4.805
5.015
4.727
4.991
393,350
+0.26(+5.58%)
Sep 10, 2010
4.751
4.844
4.696
4.727
167,239
+0.02(+0.33%)
Sep 09, 2010
4.890
4.945
4.650
4.712
249,881
-0.06(-1.30%)
Sep 08, 2010
4.658
4.803
4.619
4.774
209,542
+0.14(+3.01%)
Sep 07, 2010
4.789
4.844
4.619
4.634
2,223
-0.20(-4.17%)
Sep 03, 2010
4.929
4.968
4.789
4.836
672,911
-0.05(-1.11%)
Sep 02, 2010
4.766
4.890
4.681
4.890
1,106
+0.17(+3.62%)
Sep 01, 2010
4.580
4.720
4.471
4.720
359,475
+0.24(+5.37%)
Aug 31, 2010
4.456
4.642
4.285
4.479
5,152
+0.02(+0.52%)
Aug 30, 2010
4.526
4.580
4.440
4.456
427,069
-0.11(-2.38%)
Aug 27, 2010
4.564
4.564
4.324
4.564
361,856
+0.16(+3.70%)
Aug 26, 2010
4.401
4.545
4.370
4.401
340,780
+0.04(+0.89%)
Aug 25, 2010
4.168
4.386
4.083
4.363
1,542
+0.16(+3.88%)
Aug 24, 2010
4.378
4.394
4.200
4.200
6,266
-0.28(-6.24%)
Aug 23, 2010
4.611
4.696
4.471
4.479
517,987
-0.09(-1.87%)
Aug 20, 2010
4.673
4.689
4.549
4.564
716,223
-0.16(-3.29%)
Aug 19, 2010
4.945
4.976
4.696
4.720
2,331
-0.26(-5.15%)
Aug 18, 2010
4.906
4.984
4.859
4.976
24,284
+0.07(+1.42%)
Aug 17, 2010
4.743
4.960
4.743
4.906
3,717
+0.23(+4.98%)
Aug 16, 2010
4.619
4.898
4.564
4.673
295,045
+0.02(+0.50%)
Aug 13, 2010
4.650
4.681
4.572
4.650
531,474
+0.01(+0.17%)
Aug 12, 2010
4.580
4.689
4.518
4.642
433,652
-0.04(-0.83%)
Aug 11, 2010
4.844
4.867
4.658
4.681
739,083
-0.32(-6.37%)
Aug 10, 2010
5.147
5.201
4.968
4.999
2,879
-0.24(-4.59%)
Aug 09, 2010
5.030
5.286
5.030
5.240
457,587
+0.25(+4.98%)
Aug 06, 2010
4.991
5.030
4.735
4.991
913,976
+0.05(+0.94%)
Aug 05, 2010
4.952
5.046
4.883
4.945
453,179
-0.06(-1.24%)
Aug 04, 2010
4.929
5.053
4.902
5.007
382,084
+0.08(+1.57%)
Aug 03, 2010
4.890
5.053
4.774
4.929
442,272
+0.02(+0.32%)
Aug 02, 2010
4.712
4.976
4.673
4.914
415,617
+0.32(+6.93%)
Jul 30, 2010
4.595
4.766
4.448
4.595
307,693
-0.03(-0.67%)
Jul 29, 2010
4.363
4.704
4.300
4.626
453,404
+0.32(+7.39%)
Jul 28, 2010
4.487
4.557
4.223
4.308
415,676
-0.21(-4.64%)
Jul 27, 2010
4.541
4.766
4.479
4.518
795,405
+0.05(+1.04%)
Jul 26, 2010
4.153
4.479
4.130
4.471
456,082
+0.35(+8.47%)
Jul 23, 2010
4.037
4.169
3.998
4.122
489,124
+0.06(+1.53%)
Jul 22, 2010
3.873
4.083
3.873
4.060
416,266
+0.26(+6.95%)
Jul 21, 2010
3.881
3.920
3.742
3.796
346,507
-0.09(-2.20%)
Jul 20, 2010
3.726
3.889
3.648
3.881
645,094
+0.08(+2.04%)
Jul 19, 2010
3.835
3.881
3.695
3.804
464,913
-0.02(-0.61%)
Jul 16, 2010
3.827
4.052
3.757
3.827
726,102
-0.28(-6.81%)
Jul 15, 2010
4.339
4.339
3.998
4.106
515,758
-0.24(-5.54%)
Jul 14, 2010
4.401
4.471
4.308
4.347
346,164
-0.09(-2.10%)
Jul 13, 2010
4.440
4.463
4.192
4.440
6,115
+0.24(+5.73%)
Jul 12, 2010
4.300
4.386
4.099
4.200
283,934
-0.13(-3.05%)
Jul 09, 2010
4.331
4.331
4.075
4.331
331,299
+0.19(+4.69%)
Jul 08, 2010
4.137
4.215
3.967
4.137
1,858
+0.23(+5.96%)
Jul 07, 2010
3.905
3.990
3.594
3.905
805,439
+0.15(+3.93%)
Jul 06, 2010
3.951
4.037
3.716
3.757
549,773
-0.10(-2.62%)
Jul 02, 2010
3.858
4.044
3.804
3.858
692,348
-0.11(-2.74%)
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.