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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 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, 2012
4.501
5.844
4.501
5.619
2,682,121
+0.86(+18.11%)
Oct 26, 2012
4.943
4.757
4.757
4.757
1,062,162
-0.16(-3.31%)
Oct 25, 2012
4.819
4.920
4.765
4.920
740,191
+0.17(+3.59%)
Oct 24, 2012
4.711
4.765
4.625
4.749
636,650
+0.08(+1.66%)
Oct 23, 2012
4.742
4.749
4.509
4.672
1,738,521
-0.25(-5.05%)
Oct 19, 2012
5.122
5.176
4.897
4.920
1,097,351
-0.26(-5.09%)
Oct 18, 2012
5.130
5.246
5.072
5.184
1,268,748
+0.04(+0.75%)
Oct 17, 2012
5.029
5.285
4.998
5.145
1,188,409
+0.11(+2.16%)
Oct 16, 2012
4.835
5.068
4.804
5.037
1,725,988
+0.23(+4.85%)
Oct 15, 2012
4.905
4.905
4.788
4.804
725,524
-0.09(-1.90%)
Oct 12, 2012
4.975
4.990
4.843
4.897
1,127,849
-0.08(-1.56%)
Oct 11, 2012
4.912
5.013
4.897
4.975
1,613,900
+0.09(+1.75%)
Oct 10, 2012
4.827
4.897
4.796
4.889
1,067,288
+0.05(+1.12%)
Oct 09, 2012
4.850
4.897
4.819
4.835
790,181
-0.03(-0.64%)
Oct 08, 2012
4.835
4.897
4.827
4.866
804,775
+0.02(+0.32%)
Oct 05, 2012
4.858
4.889
4.827
4.850
1,014,140
+0.04(+0.81%)
Oct 04, 2012
4.881
4.903
4.796
4.812
1,425,166
-0.07(-1.43%)
Oct 03, 2012
4.812
4.897
4.788
4.881
1,199,648
+0.07(+1.45%)
Oct 02, 2012
4.858
4.874
4.796
4.812
1,018,344
-0.02(-0.48%)
Oct 01, 2012
5.075
5.075
4.819
4.835
1,981,559
-0.20(-4.01%)
Sep 28, 2012
5.044
5.075
4.959
5.037
1,514,918
-0.05(-1.07%)
Sep 27, 2012
4.858
5.114
4.781
5.091
1,894,861
+0.26(+5.30%)
Sep 26, 2012
4.812
4.866
4.664
4.835
1,160,406
+0.02(+0.48%)
Sep 25, 2012
4.928
4.943
4.812
4.812
2,504,450
-0.08(-1.59%)
Sep 24, 2012
4.858
4.943
4.835
4.889
2,136,912
+0.00(+0.00%)
Sep 21, 2012
4.959
4.982
4.718
4.889
3,195,124
-0.03(-0.63%)
Sep 20, 2012
5.029
5.044
4.889
4.920
1,807,593
-0.15(-2.91%)
Sep 19, 2012
5.176
5.184
5.052
5.068
1,966,432
-0.11(-2.10%)
Sep 18, 2012
5.347
5.370
5.025
5.176
2,616,644
-0.20(-3.75%)
Sep 17, 2012
5.588
5.588
5.332
5.378
1,917,667
-0.22(-3.88%)
Sep 14, 2012
5.487
5.704
5.440
5.595
2,492,842
+0.14(+2.56%)
Sep 13, 2012
5.409
5.487
5.332
5.456
2,344,102
+0.06(+1.15%)
Sep 12, 2012
5.440
5.487
5.246
5.394
2,766,258
-0.02(-0.29%)
Sep 11, 2012
5.355
5.456
5.324
5.409
1,779,648
+0.05(+1.01%)
Sep 10, 2012
5.332
5.378
5.254
5.355
1,141,442
-0.02(-0.29%)
Sep 07, 2012
5.114
5.378
5.091
5.370
2,518,264
+0.27(+5.33%)
Sep 06, 2012
4.998
5.138
4.982
5.099
1,434,271
+0.16(+3.14%)
Sep 05, 2012
5.068
5.091
4.928
4.943
3,321,224
-0.09(-1.70%)
Sep 04, 2012
5.169
5.192
5.006
5.029
1,783,487
-0.09(-1.67%)
Aug 31, 2012
5.176
5.176
5.075
5.114
3,149,361
+0.00(+0.00%)
Aug 30, 2012
5.200
5.231
5.091
5.114
1,292,842
-0.12(-2.23%)
Aug 29, 2012
5.386
5.401
5.231
5.231
1,059,727
-0.23(-4.13%)
Aug 27, 2012
5.324
5.471
5.324
5.456
1,097,666
+0.18(+3.38%)
Aug 24, 2012
5.308
5.363
5.246
5.277
1,248,247
-0.06(-1.16%)
Aug 23, 2012
5.425
5.467
5.293
5.339
938,466
-0.13(-2.41%)
Aug 22, 2012
5.440
5.533
5.394
5.471
1,760,779
-0.02(-0.28%)
Aug 21, 2012
5.401
5.502
5.339
5.487
2,882,544
+0.20(+3.82%)
Aug 20, 2012
5.324
5.378
5.246
5.285
2,690,558
-0.08(-1.45%)
Aug 17, 2012
5.580
5.634
5.308
5.363
2,565,381
-0.23(-4.16%)
Aug 16, 2012
5.060
5.689
5.060
5.595
4,728,903
+0.52(+10.24%)
Aug 15, 2012
5.223
5.238
5.021
5.075
5,079,571
-0.17(-3.25%)
Aug 14, 2012
5.479
5.479
5.231
5.246
3,048,899
-0.17(-3.15%)
Aug 13, 2012
5.626
5.673
5.386
5.417
2,157,053
-0.26(-4.51%)
Aug 10, 2012
5.650
5.875
5.588
5.673
3,598,710
-0.16(-2.79%)
Aug 09, 2012
5.828
6.457
5.588
5.836
8,096,839
-1.01(-14.74%)
Aug 08, 2012
6.418
6.845
6.387
6.845
2,186,441
+0.37(+5.76%)
Aug 07, 2012
6.620
6.690
6.348
6.472
1,537,910
-0.14(-2.11%)
Aug 06, 2012
6.628
6.682
6.527
6.612
816,554
-0.01(-0.12%)
Aug 03, 2012
6.457
6.662
6.449
6.620
3,320,443
+0.26(+4.15%)
Aug 02, 2012
6.255
6.379
6.185
6.356
1,626,573
+0.04(+0.61%)
Aug 01, 2012
6.604
6.659
6.317
6.317
1,867,844
-0.26(-3.90%)
Jul 31, 2012
6.542
6.682
6.519
6.573
3,735,385
+0.02(+0.24%)
Jul 30, 2012
6.713
6.744
6.550
6.558
1,983,348
-0.17(-2.54%)
Jul 27, 2012
6.542
6.759
6.426
6.728
1,124,059
+0.20(+3.09%)
Jul 26, 2012
6.589
6.674
6.325
6.527
1,871,645
+0.04(+0.60%)
Jul 25, 2012
6.697
6.713
6.465
6.488
1,058,287
-0.06(-0.95%)
Jul 24, 2012
6.868
6.946
6.476
6.550
2,112,297
-0.30(-4.42%)
Jul 23, 2012
6.992
7.016
6.853
6.853
956,623
-0.33(-4.64%)
Jul 20, 2012
7.326
7.567
7.155
7.186
977,300
-0.23(-3.14%)
Jul 19, 2012
7.543
7.590
7.365
7.419
620,118
-0.07(-0.93%)
Jul 18, 2012
7.373
7.598
7.311
7.489
1,369,312
+0.09(+1.26%)
Jul 17, 2012
7.373
7.466
7.256
7.396
627,585
+0.09(+1.17%)
Jul 16, 2012
7.318
7.357
7.210
7.310
767,593
-0.05(-0.63%)
Jul 13, 2012
7.388
7.504
7.272
7.357
712,479
-0.02(-0.21%)
Jul 12, 2012
7.396
7.450
7.155
7.373
1,545,553
-0.10(-1.35%)
Jul 11, 2012
7.660
7.675
7.326
7.473
1,949,098
-0.16(-2.03%)
Jul 10, 2012
7.986
8.071
7.605
7.629
1,039,517
-0.31(-3.91%)
Jul 09, 2012
7.970
8.055
7.869
7.939
974,693
-0.03(-0.39%)
Jul 06, 2012
8.048
8.087
7.955
7.970
1,098,552
-0.19(-2.38%)
Jul 05, 2012
8.420
8.490
8.149
8.164
1,088,050
-0.27(-3.22%)
Jul 03, 2012
8.195
8.447
8.133
8.436
744,021
+0.25(+3.03%)
Jul 02, 2012
7.986
8.187
7.962
8.187
1,052,246
+0.16(+2.03%)
Jun 29, 2012
7.947
8.110
7.823
8.024
1,389,793
+0.30(+3.92%)
Jun 28, 2012
7.877
7.955
7.504
7.722
2,135,272
-0.28(-3.49%)
Jun 27, 2012
7.908
8.032
7.799
8.001
1,077,215
+0.12(+1.58%)
Jun 26, 2012
7.993
8.017
7.753
7.877
1,484,778
-0.08(-0.98%)
Jun 25, 2012
8.071
8.172
7.869
7.955
1,563,785
-0.22(-2.66%)
Jun 22, 2012
8.063
8.222
8.040
8.172
3,293,200
+0.19(+2.33%)
Jun 21, 2012
8.149
8.195
7.924
7.986
1,633,116
-0.18(-2.19%)
Jun 20, 2012
8.141
8.226
8.110
8.164
1,119,330
-0.02(-0.19%)
Jun 19, 2012
8.001
8.343
7.979
8.180
1,513,825
+0.24(+3.03%)
Jun 18, 2012
7.900
8.040
7.877
7.939
1,345,179
-0.01(-0.10%)
Jun 15, 2012
7.559
8.149
7.504
7.947
4,213,174
+0.40(+5.24%)
Jun 14, 2012
7.427
7.567
7.342
7.551
1,357,065
+0.11(+1.46%)
Jun 13, 2012
7.404
7.458
7.310
7.442
1,699,731
+0.00(+0.00%)
Jun 12, 2012
7.365
7.551
7.318
7.442
1,525,546
+0.09(+1.27%)
Jun 11, 2012
7.481
7.543
7.318
7.349
1,586,652
-0.05(-0.73%)
Jun 08, 2012
7.217
7.419
7.124
7.404
1,896,348
+0.15(+2.03%)
Jun 07, 2012
7.450
7.559
7.233
7.256
2,326,841
-0.08(-1.06%)
Jun 06, 2012
7.062
7.419
7.054
7.334
2,877,623
+0.36(+5.12%)
Jun 05, 2012
6.798
7.008
6.697
6.977
1,620,530
+0.12(+1.81%)
Jun 04, 2012
6.674
6.891
6.674
6.853
1,771,935
+0.20(+3.03%)
Jun 01, 2012
6.930
6.953
6.596
6.651
1,951,793
-0.43(-6.03%)
May 31, 2012
7.179
7.233
6.977
7.078
2,716,156
-0.12(-1.62%)
May 30, 2012
7.349
7.349
7.132
7.194
1,263,532
-0.22(-2.93%)
May 29, 2012
7.396
7.450
7.295
7.411
1,593,806
+0.12(+1.60%)
May 25, 2012
7.342
7.373
7.225
7.295
1,824,842
-0.06(-0.84%)
May 24, 2012
7.481
7.543
7.295
7.357
2,062,572
-0.12(-1.66%)
May 23, 2012
7.295
7.559
7.093
7.481
2,823,100
+0.15(+2.01%)
May 22, 2012
7.636
7.667
7.334
7.334
2,704,188
-0.27(-3.57%)
May 21, 2012
7.536
7.737
7.481
7.605
1,910,753
+0.08(+1.03%)
May 18, 2012
7.605
7.861
7.497
7.528
1,699,461
-0.12(-1.52%)
May 17, 2012
7.830
7.993
7.621
7.644
3,231,074
-0.26(-3.24%)
May 16, 2012
7.877
8.102
7.869
7.900
1,602,424
+0.02(+0.30%)
May 15, 2012
7.916
8.032
7.776
7.877
1,634,413
-0.08(-0.98%)
May 14, 2012
7.978
8.141
7.846
7.955
2,059,057
-0.15(-1.82%)
May 11, 2012
7.970
8.149
7.877
8.102
2,777,859
+0.05(+0.67%)
May 10, 2012
7.916
8.180
7.768
8.048
3,927,289
+0.21(+2.67%)
May 09, 2012
7.900
7.962
7.605
7.838
3,731,814
-0.25(-3.07%)
May 08, 2012
8.040
8.180
7.761
8.087
3,776,618
-0.02(-0.29%)
May 07, 2012
8.257
8.459
7.986
8.110
4,464,451
-0.29(-3.51%)
May 04, 2012
8.622
8.731
8.327
8.405
5,682,309
-0.27(-3.13%)
May 03, 2012
8.606
8.847
8.529
8.676
2,933,385
-0.07(-0.80%)
May 02, 2012
8.614
8.851
8.226
8.746
6,213,258
+0.21(+2.45%)
May 01, 2012
8.319
10.32
8.191
8.537
7,671,174
+0.35(+4.27%)
Apr 30, 2012
8.490
8.513
7.993
8.187
11,058,730
-0.33(-3.83%)
Apr 27, 2012
8.358
8.552
8.234
8.513
1,197,982
+0.16(+1.95%)
Apr 26, 2012
8.164
8.428
8.118
8.350
1,724,135
+0.19(+2.28%)
Apr 25, 2012
8.374
8.544
8.079
8.164
1,169,695
-0.16(-1.96%)
Apr 24, 2012
8.296
8.381
8.079
8.327
1,622,533
+0.04(+0.47%)
Apr 23, 2012
8.475
8.475
8.195
8.288
1,227,959
-0.27(-3.17%)
Apr 20, 2012
8.638
8.707
8.475
8.560
968,094
+0.03(+0.36%)
Apr 19, 2012
8.769
8.816
8.350
8.529
2,872,817
-0.26(-2.92%)
Apr 18, 2012
8.793
8.909
8.513
8.785
1,999,031
-0.05(-0.53%)
Apr 17, 2012
9.010
9.095
8.832
8.832
2,338,773
-0.31(-3.40%)
Apr 16, 2012
9.002
9.297
8.863
9.142
934,847
+0.19(+2.17%)
Apr 13, 2012
9.119
9.134
8.878
8.948
1,012,979
-0.23(-2.54%)
Apr 12, 2012
9.057
9.336
9.041
9.181
701,836
+0.11(+1.20%)
Apr 11, 2012
8.886
9.119
8.824
9.072
622,270
+0.32(+3.63%)
Apr 10, 2012
9.134
9.157
8.583
8.754
757,723
-0.38(-4.16%)
Apr 09, 2012
9.157
9.297
8.948
9.134
526,800
-0.21(-2.24%)
Apr 05, 2012
9.328
9.483
9.258
9.344
773,529
+0.00(+0.00%)
Apr 04, 2012
9.631
9.631
9.266
9.344
576,991
-0.42(-4.29%)
Apr 03, 2012
9.972
10.07
9.685
9.763
440,160
-0.24(-2.41%)
Apr 02, 2012
9.615
10.07
9.320
10.00
725,170
+0.37(+3.87%)
Mar 30, 2012
9.910
9.910
9.538
9.631
693,941
-0.18(-1.82%)
Mar 29, 2012
9.740
9.926
9.677
9.809
465,262
-0.03(-0.32%)
Mar 28, 2012
9.871
9.902
9.639
9.840
433,852
-0.04(-0.39%)
Mar 27, 2012
9.833
10.13
9.833
9.879
517,899
+0.02(+0.24%)
Mar 26, 2012
9.794
9.902
9.740
9.856
577,571
+0.16(+1.68%)
Mar 23, 2012
9.670
9.802
9.592
9.693
488,768
+0.02(+0.16%)
Mar 22, 2012
9.685
9.840
9.522
9.677
523,241
-0.14(-1.42%)
Mar 21, 2012
9.957
9.957
9.802
9.817
563,724
-0.13(-1.33%)
Mar 20, 2012
9.980
10.03
9.817
9.949
505,232
-0.15(-1.46%)
Mar 19, 2012
9.825
10.21
9.747
10.10
847,438
+0.23(+2.28%)
Mar 16, 2012
10.08
10.10
9.833
9.871
1,087,819
-0.21(-2.08%)
Mar 15, 2012
9.934
10.28
9.809
10.08
1,877,891
+0.38(+3.92%)
Mar 14, 2012
9.553
9.701
9.499
9.701
461,528
+0.12(+1.30%)
Mar 13, 2012
9.328
9.608
9.227
9.577
712,827
+0.35(+3.78%)
Mar 12, 2012
9.196
9.289
9.002
9.227
295,025
+0.05(+0.59%)
Mar 09, 2012
8.971
9.328
8.956
9.173
289,295
+0.20(+2.25%)
Mar 08, 2012
9.010
9.049
8.901
8.971
460,560
+0.02(+0.26%)
Mar 07, 2012
8.808
9.095
8.692
8.948
379,774
+0.16(+1.77%)
Mar 06, 2012
8.878
8.956
8.715
8.793
594,408
-0.20(-2.24%)
Mar 05, 2012
9.282
9.320
8.886
8.995
394,427
-0.33(-3.50%)
Mar 02, 2012
9.328
9.631
9.251
9.320
754,573
-0.02(-0.17%)
Mar 01, 2012
9.157
9.406
9.134
9.336
1,022,281
+0.18(+1.95%)
Feb 29, 2012
9.530
9.670
9.119
9.157
490,425
-0.34(-3.59%)
Feb 28, 2012
9.507
9.685
9.452
9.499
432,008
-0.02(-0.24%)
Feb 27, 2012
9.476
9.538
9.220
9.522
205,971
-0.02(-0.16%)
Feb 24, 2012
9.546
9.623
9.483
9.538
307,976
+0.00(+0.00%)
Feb 23, 2012
9.367
9.546
9.344
9.538
535,207
+0.18(+1.91%)
Feb 22, 2012
9.367
9.437
9.297
9.359
477,988
-0.03(-0.33%)
Feb 21, 2012
9.390
9.468
9.325
9.390
470,026
+0.00(+0.00%)
Feb 17, 2012
9.313
9.507
9.251
9.390
1,284,746
+0.10(+1.09%)
Feb 16, 2012
8.925
9.313
8.913
9.289
1,412,933
+0.31(+3.46%)
Feb 15, 2012
8.645
9.251
8.521
8.979
1,718,399
+0.23(+2.66%)
Feb 14, 2012
8.707
8.816
8.575
8.746
695,585
-0.02(-0.27%)
Feb 13, 2012
8.645
8.847
8.638
8.769
799,969
+0.27(+3.20%)
Feb 10, 2012
8.630
8.750
8.459
8.498
533,824
-0.27(-3.10%)
Feb 09, 2012
8.769
8.824
8.700
8.769
593,910
+0.00(+0.00%)
Feb 08, 2012
8.692
8.769
8.568
8.769
471,387
+0.11(+1.25%)
Feb 07, 2012
8.599
8.692
8.501
8.661
376,387
+0.05(+0.63%)
Feb 06, 2012
8.498
8.684
8.459
8.606
283,196
+0.06(+0.73%)
Feb 03, 2012
8.537
8.661
8.506
8.544
701,730
+0.09(+1.10%)
Feb 02, 2012
8.444
8.529
8.405
8.451
609,648
+0.05(+0.55%)
Feb 01, 2012
8.327
8.459
8.257
8.405
759,115
+0.16(+1.98%)
Jan 31, 2012
8.195
8.389
8.001
8.242
1,617,432
+0.14(+1.72%)
Jan 30, 2012
7.504
8.149
7.481
8.102
1,930,925
+0.50(+6.53%)
Jan 27, 2012
7.473
7.605
7.473
7.605
625,210
+0.12(+1.55%)
Jan 26, 2012
7.605
7.644
7.473
7.489
422,316
-0.10(-1.33%)
Jan 25, 2012
7.574
7.613
7.428
7.590
576,045
-0.02(-0.31%)
Jan 24, 2012
7.621
7.737
7.559
7.613
551,346
-0.09(-1.11%)
Jan 23, 2012
7.745
7.854
7.652
7.699
472,344
-0.04(-0.50%)
Jan 20, 2012
7.644
7.761
7.582
7.737
761,093
+0.09(+1.22%)
Jan 19, 2012
7.559
7.683
7.543
7.644
267,037
+0.14(+1.86%)
Jan 18, 2012
7.248
7.528
7.196
7.504
477,930
+0.22(+2.98%)
Jan 17, 2012
7.536
7.629
7.279
7.287
232,222
-0.15(-1.98%)
Jan 13, 2012
7.194
7.473
7.179
7.435
338,497
+0.12(+1.70%)
Jan 12, 2012
7.334
7.404
7.211
7.310
219,683
+0.02(+0.21%)
Jan 11, 2012
7.233
7.318
7.217
7.295
170,394
+0.00(+0.00%)
Jan 10, 2012
7.380
7.380
7.218
7.295
327,802
+0.05(+0.64%)
Jan 09, 2012
7.248
7.287
7.171
7.248
252,723
+0.01(+0.11%)
Jan 06, 2012
7.272
7.334
7.182
7.241
404,978
-0.02(-0.32%)
Jan 05, 2012
7.427
7.466
7.171
7.264
551,677
-0.23(-3.11%)
Jan 04, 2012
7.497
7.559
7.427
7.497
306,452
+0.01(+0.10%)
Dec 30, 2011
7.520
7.660
7.489
7.489
348,540
-0.12(-1.53%)
Dec 29, 2011
7.605
7.761
7.590
7.605
222,609
+0.05(+0.62%)
Dec 28, 2011
7.691
7.691
7.512
7.559
335,084
-0.18(-2.31%)
Dec 27, 2011
7.605
7.768
7.536
7.737
169,654
+0.09(+1.12%)
Dec 23, 2011
7.714
7.714
7.520
7.652
214,209
-0.04(-0.50%)
Dec 21, 2011
7.675
7.737
7.559
7.691
494,912
-0.02(-0.30%)
Dec 20, 2011
7.706
7.761
7.621
7.714
528,890
+0.23(+3.11%)
Dec 19, 2011
7.722
7.729
7.396
7.481
604,872
-0.16(-2.03%)
Dec 16, 2011
7.536
7.683
7.411
7.636
840,006
+0.14(+1.86%)
Dec 15, 2011
7.730
7.730
7.450
7.497
556,098
-0.08(-1.02%)
Dec 14, 2011
7.582
7.761
7.473
7.574
627,045
-0.12(-1.51%)
Dec 13, 2011
7.706
7.916
7.605
7.691
822,065
+0.09(+1.23%)
Dec 12, 2011
7.660
7.730
7.489
7.598
328,078
-0.14(-1.81%)
Dec 09, 2011
7.683
7.846
7.567
7.737
645,845
+0.29(+3.96%)
Dec 08, 2011
7.512
7.605
7.342
7.442
405,841
-0.19(-2.54%)
Dec 07, 2011
7.380
7.699
7.264
7.636
479,474
+0.18(+2.39%)
Dec 06, 2011
7.225
7.567
7.194
7.458
753,282
+0.24(+3.33%)
Dec 05, 2011
7.373
7.442
7.124
7.217
489,391
+0.02(+0.22%)
Dec 02, 2011
7.342
7.404
7.147
7.202
390,131
+0.01(+0.11%)
Dec 01, 2011
7.256
7.450
7.134
7.194
499,614
-0.12(-1.70%)
Nov 30, 2011
7.295
7.419
7.109
7.318
772,944
+0.38(+5.48%)
Nov 29, 2011
6.930
7.078
6.806
6.938
643,678
+0.07(+1.02%)
Nov 28, 2011
6.822
6.985
6.744
6.868
580,890
+0.34(+5.23%)
Nov 25, 2011
6.519
6.783
6.504
6.527
191,632
-0.11(-1.64%)
Nov 23, 2011
6.814
6.891
6.612
6.635
588,298
-0.26(-3.82%)
Nov 22, 2011
7.078
7.287
6.884
6.899
1,092,620
-0.07(-1.00%)
Nov 21, 2011
6.829
7.000
6.705
6.969
772,807
+0.00(+0.00%)
Nov 18, 2011
6.938
7.163
6.822
6.969
1,704,425
+0.14(+2.05%)
Nov 17, 2011
6.449
6.891
6.061
6.829
6,040,266
+1.43(+26.44%)
Nov 16, 2011
5.502
5.642
5.386
5.401
279,830
-0.21(-3.73%)
Nov 15, 2011
5.401
5.665
5.339
5.611
202,612
+0.16(+2.84%)
Nov 14, 2011
5.603
5.650
5.394
5.456
313,735
-0.21(-3.70%)
Nov 11, 2011
5.595
5.782
5.564
5.665
287,697
+0.17(+3.11%)
Nov 10, 2011
5.580
5.673
5.386
5.494
198,117
+0.05(+1.00%)
Nov 09, 2011
5.394
5.510
5.394
5.440
367,619
-0.19(-3.44%)
Nov 08, 2011
5.634
5.673
5.440
5.634
218,514
+0.06(+1.11%)
Nov 07, 2011
5.494
5.626
5.339
5.572
197,196
+0.05(+0.84%)
Nov 04, 2011
5.526
5.626
5.435
5.526
210,561
-0.08(-1.38%)
Nov 03, 2011
5.487
5.619
5.300
5.603
430,419
+0.19(+3.44%)
Nov 02, 2011
5.176
5.432
5.122
5.417
338,897
+0.38(+7.55%)
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.