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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 30, 2012
9.913
9.913
9.540
9.633
693,767
-0.18(-1.82%)
Mar 29, 2012
9.742
9.928
9.680
9.812
465,146
-0.03(-0.32%)
Mar 28, 2012
9.874
9.905
9.641
9.843
433,744
-0.04(-0.39%)
Mar 27, 2012
9.835
10.13
9.835
9.882
517,769
+0.02(+0.24%)
Mar 26, 2012
9.796
9.905
9.742
9.858
577,426
+0.16(+1.68%)
Mar 23, 2012
9.672
9.804
9.594
9.695
488,646
+0.02(+0.16%)
Mar 22, 2012
9.688
9.843
9.525
9.680
523,110
-0.14(-1.42%)
Mar 21, 2012
9.959
9.959
9.804
9.820
563,583
-0.13(-1.33%)
Mar 20, 2012
9.983
10.03
9.820
9.952
505,106
-0.15(-1.46%)
Mar 19, 2012
9.827
10.21
9.750
10.10
847,227
+0.23(+2.28%)
Mar 16, 2012
10.08
10.10
9.835
9.874
1,087,547
-0.21(-2.08%)
Mar 15, 2012
9.936
10.29
9.812
10.08
1,877,421
+0.38(+3.92%)
Mar 14, 2012
9.556
9.703
9.501
9.703
461,413
+0.12(+1.30%)
Mar 13, 2012
9.331
9.610
9.230
9.579
712,649
+0.35(+3.78%)
Mar 12, 2012
9.199
9.292
9.005
9.230
294,951
+0.05(+0.59%)
Mar 09, 2012
8.973
9.331
8.958
9.175
289,222
+0.20(+2.25%)
Mar 08, 2012
9.012
9.051
8.904
8.973
460,445
+0.02(+0.26%)
Mar 07, 2012
8.810
9.098
8.694
8.950
379,679
+0.16(+1.77%)
Mar 06, 2012
8.880
8.958
8.717
8.795
594,260
-0.20(-2.24%)
Mar 05, 2012
9.284
9.323
8.888
8.997
394,329
-0.33(-3.50%)
Mar 02, 2012
9.331
9.633
9.253
9.323
754,384
-0.02(-0.17%)
Mar 01, 2012
9.160
9.408
9.136
9.338
1,022,025
+0.18(+1.95%)
Feb 29, 2012
9.532
9.672
9.121
9.160
490,303
-0.34(-3.59%)
Feb 28, 2012
9.509
9.688
9.455
9.501
431,900
-0.02(-0.24%)
Feb 27, 2012
9.478
9.540
9.222
9.525
205,920
-0.02(-0.16%)
Feb 24, 2012
9.548
9.626
9.486
9.540
307,899
+0.00(+0.00%)
Feb 23, 2012
9.369
9.548
9.346
9.540
535,073
+0.18(+1.91%)
Feb 22, 2012
9.369
9.439
9.300
9.362
477,869
-0.03(-0.33%)
Feb 21, 2012
9.393
9.470
9.327
9.393
469,909
+0.00(+0.00%)
Feb 17, 2012
9.315
9.509
9.253
9.393
1,284,425
+0.10(+1.09%)
Feb 16, 2012
8.927
9.315
8.915
9.292
1,412,580
+0.31(+3.46%)
Feb 15, 2012
8.647
9.253
8.523
8.981
1,717,969
+0.23(+2.66%)
Feb 14, 2012
8.710
8.818
8.578
8.748
695,411
-0.02(-0.27%)
Feb 13, 2012
8.647
8.849
8.640
8.772
799,769
+0.27(+3.20%)
Feb 10, 2012
8.632
8.752
8.461
8.500
533,691
-0.27(-3.10%)
Feb 09, 2012
8.772
8.826
8.702
8.772
593,761
+0.00(+0.00%)
Feb 08, 2012
8.694
8.772
8.570
8.772
471,269
+0.11(+1.25%)
Feb 07, 2012
8.601
8.694
8.503
8.663
376,293
+0.05(+0.63%)
Feb 06, 2012
8.500
8.686
8.461
8.609
283,125
+0.06(+0.73%)
Feb 03, 2012
8.539
8.663
8.508
8.547
701,555
+0.09(+1.10%)
Feb 02, 2012
8.446
8.531
8.407
8.453
609,496
+0.05(+0.55%)
Feb 01, 2012
8.329
8.461
8.259
8.407
758,925
+0.16(+1.98%)
Jan 31, 2012
8.197
8.391
8.003
8.244
1,617,028
+0.14(+1.72%)
Jan 30, 2012
7.506
8.151
7.483
8.104
1,930,443
+0.50(+6.53%)
Jan 27, 2012
7.475
7.607
7.475
7.607
625,054
+0.12(+1.55%)
Jan 26, 2012
7.607
7.646
7.475
7.491
422,210
-0.10(-1.33%)
Jan 25, 2012
7.576
7.615
7.430
7.592
575,901
-0.02(-0.31%)
Jan 24, 2012
7.623
7.739
7.561
7.615
551,208
-0.09(-1.11%)
Jan 23, 2012
7.747
7.856
7.654
7.700
472,226
-0.04(-0.50%)
Jan 20, 2012
7.646
7.763
7.584
7.739
760,903
+0.09(+1.22%)
Jan 19, 2012
7.561
7.685
7.545
7.646
266,971
+0.14(+1.86%)
Jan 18, 2012
7.250
7.530
7.197
7.506
477,811
+0.22(+2.98%)
Jan 17, 2012
7.537
7.631
7.281
7.289
232,164
-0.15(-1.98%)
Jan 13, 2012
7.196
7.475
7.180
7.436
338,413
+0.12(+1.70%)
Jan 12, 2012
7.336
7.405
7.213
7.312
219,628
+0.02(+0.21%)
Jan 11, 2012
7.235
7.320
7.219
7.297
170,351
+0.00(+0.00%)
Jan 10, 2012
7.382
7.382
7.220
7.297
327,720
+0.05(+0.64%)
Jan 09, 2012
7.250
7.289
7.173
7.250
252,660
+0.01(+0.11%)
Jan 06, 2012
7.273
7.336
7.184
7.242
404,877
-0.02(-0.32%)
Jan 05, 2012
7.429
7.468
7.173
7.266
551,539
-0.23(-3.11%)
Jan 04, 2012
7.499
7.561
7.429
7.499
306,375
+0.01(+0.10%)
Dec 30, 2011
7.522
7.662
7.491
7.491
348,453
-0.12(-1.53%)
Dec 29, 2011
7.607
7.763
7.592
7.607
222,553
+0.05(+0.62%)
Dec 28, 2011
7.693
7.693
7.514
7.561
335,000
-0.18(-2.31%)
Dec 27, 2011
7.607
7.770
7.537
7.739
169,612
+0.09(+1.12%)
Dec 23, 2011
7.716
7.716
7.522
7.654
214,155
-0.04(-0.50%)
Dec 21, 2011
7.677
7.739
7.561
7.693
494,788
-0.02(-0.30%)
Dec 20, 2011
7.708
7.763
7.623
7.716
528,758
+0.23(+3.11%)
Dec 19, 2011
7.724
7.731
7.398
7.483
604,720
-0.16(-2.03%)
Dec 16, 2011
7.537
7.685
7.413
7.638
839,796
+0.14(+1.86%)
Dec 15, 2011
7.731
7.731
7.452
7.499
555,959
-0.08(-1.02%)
Dec 14, 2011
7.584
7.763
7.475
7.576
626,888
-0.12(-1.51%)
Dec 13, 2011
7.708
7.918
7.607
7.693
821,860
+0.09(+1.23%)
Dec 12, 2011
7.662
7.731
7.491
7.600
327,996
-0.14(-1.81%)
Dec 09, 2011
7.685
7.848
7.568
7.739
645,684
+0.29(+3.96%)
Dec 08, 2011
7.514
7.607
7.343
7.444
405,740
-0.19(-2.54%)
Dec 07, 2011
7.382
7.700
7.266
7.638
479,354
+0.18(+2.39%)
Dec 06, 2011
7.227
7.569
7.196
7.460
753,094
+0.24(+3.33%)
Dec 05, 2011
7.374
7.444
7.126
7.219
489,268
+0.02(+0.22%)
Dec 02, 2011
7.343
7.405
7.149
7.204
390,034
+0.01(+0.11%)
Dec 01, 2011
7.258
7.452
7.136
7.196
499,489
-0.12(-1.70%)
Nov 30, 2011
7.297
7.421
7.110
7.320
772,751
+0.38(+5.48%)
Nov 29, 2011
6.932
7.079
6.808
6.940
643,517
+0.07(+1.02%)
Nov 28, 2011
6.823
6.986
6.746
6.870
580,745
+0.34(+5.23%)
Nov 25, 2011
6.521
6.784
6.506
6.528
191,584
-0.11(-1.64%)
Nov 23, 2011
6.816
6.893
6.614
6.637
588,151
-0.26(-3.82%)
Nov 22, 2011
7.079
7.289
6.885
6.901
1,092,347
-0.07(-1.00%)
Nov 21, 2011
6.831
7.002
6.707
6.971
772,614
+0.00(+0.00%)
Nov 18, 2011
6.940
7.165
6.823
6.971
1,704,000
+0.14(+2.05%)
Nov 17, 2011
6.451
6.893
6.063
6.831
6,038,757
+1.43(+26.44%)
Nov 16, 2011
5.504
5.643
5.387
5.403
279,760
-0.21(-3.73%)
Nov 15, 2011
5.403
5.667
5.341
5.612
202,561
+0.16(+2.84%)
Nov 14, 2011
5.605
5.651
5.395
5.457
313,657
-0.21(-3.70%)
Nov 11, 2011
5.597
5.783
5.566
5.667
287,625
+0.17(+3.11%)
Nov 10, 2011
5.581
5.674
5.387
5.496
198,068
+0.05(+1.00%)
Nov 09, 2011
5.395
5.511
5.395
5.442
367,527
-0.19(-3.44%)
Nov 08, 2011
5.636
5.674
5.442
5.636
218,459
+0.06(+1.11%)
Nov 07, 2011
5.496
5.628
5.341
5.573
197,147
+0.05(+0.84%)
Nov 04, 2011
5.527
5.628
5.436
5.527
210,508
-0.08(-1.38%)
Nov 03, 2011
5.488
5.620
5.302
5.605
430,312
+0.19(+3.44%)
Nov 02, 2011
5.178
5.434
5.123
5.418
338,812
+0.38(+7.55%)
Nov 01, 2011
5.046
5.247
4.890
5.038
480,575
-0.29(-5.53%)
Oct 31, 2011
5.418
5.558
5.333
5.333
549,240
-0.23(-4.05%)
Oct 28, 2011
5.473
5.628
5.410
5.558
374,344
+0.07(+1.27%)
Oct 27, 2011
5.426
5.628
5.271
5.488
886,611
+0.33(+6.32%)
Oct 26, 2011
4.968
5.403
4.968
5.162
1,362,509
+0.66(+14.66%)
Oct 25, 2011
4.588
4.642
4.432
4.502
308,241
-0.16(-3.33%)
Oct 24, 2011
4.409
4.658
4.269
4.658
295,388
+0.26(+5.82%)
Oct 21, 2011
4.308
4.409
4.184
4.401
493,930
+0.18(+4.23%)
Oct 20, 2011
4.308
4.308
4.075
4.223
232,839
-0.06(-1.45%)
Oct 19, 2011
4.363
4.448
4.231
4.285
304,921
-0.11(-2.47%)
Oct 18, 2011
4.207
4.456
4.137
4.394
326,299
+0.20(+4.81%)
Oct 17, 2011
4.425
4.432
4.160
4.192
304,675
-0.31(-6.90%)
Oct 14, 2011
4.331
4.510
4.269
4.502
200,008
+0.23(+5.26%)
Oct 13, 2011
4.277
4.331
4.153
4.277
150,286
-0.05(-1.25%)
Oct 12, 2011
4.200
4.339
4.145
4.331
488,595
+0.16(+3.91%)
Oct 11, 2011
4.060
4.192
4.021
4.168
373,701
+0.04(+0.94%)
Oct 10, 2011
3.951
4.137
3.889
4.130
375,362
+0.29(+7.47%)
Oct 07, 2011
4.029
4.075
3.827
3.842
462,786
-0.17(-4.26%)
Oct 06, 2011
3.842
4.029
3.842
4.013
324,640
+0.22(+5.73%)
Oct 05, 2011
3.850
3.866
3.648
3.796
293,575
-0.05(-1.41%)
Oct 04, 2011
3.400
3.897
3.361
3.850
691,722
+0.39(+11.21%)
Oct 03, 2011
3.672
3.835
3.462
3.462
643,789
-0.24(-6.50%)
Sep 30, 2011
3.695
3.858
3.679
3.703
404,642
-0.12(-3.25%)
Sep 29, 2011
3.928
3.928
3.602
3.827
603,288
+0.03(+0.82%)
Sep 28, 2011
4.044
4.068
3.796
3.796
538,428
-0.25(-6.14%)
Sep 27, 2011
4.099
4.145
3.974
4.044
577,631
+0.08(+1.96%)
Sep 26, 2011
3.998
4.355
3.757
3.967
212,360
+0.11(+2.82%)
Sep 23, 2011
3.734
3.959
3.703
3.858
332,353
+0.12(+3.33%)
Sep 22, 2011
3.780
3.897
3.586
3.734
450,629
-0.33(-8.03%)
Sep 21, 2011
4.308
4.394
4.044
4.060
280,712
-0.27(-6.27%)
Sep 20, 2011
4.541
4.634
4.331
4.331
326,749
-0.21(-4.62%)
Sep 19, 2011
4.495
4.619
4.425
4.541
300,456
-0.08(-1.68%)
Sep 16, 2011
4.727
4.898
4.541
4.619
410,302
-0.05(-1.16%)
Sep 15, 2011
4.557
4.681
4.502
4.673
390,401
+0.19(+4.33%)
Sep 14, 2011
4.440
4.603
4.262
4.479
299,687
+0.11(+2.49%)
Sep 13, 2011
4.331
4.440
4.207
4.370
422,358
+0.08(+1.81%)
Sep 12, 2011
4.347
4.557
4.262
4.293
451,845
-0.16(-3.49%)
Sep 09, 2011
4.541
4.642
4.386
4.448
424,373
-0.14(-3.05%)
Sep 08, 2011
4.797
4.906
4.564
4.588
323,115
-0.26(-5.44%)
Sep 07, 2011
4.774
4.937
4.766
4.852
420,859
+0.19(+3.99%)
Sep 06, 2011
4.541
4.696
4.518
4.665
382,221
-0.08(-1.64%)
Sep 02, 2011
4.984
5.053
4.720
4.743
434,334
-0.43(-8.26%)
Sep 01, 2011
5.279
5.488
5.139
5.170
419,605
-0.12(-2.35%)
Aug 31, 2011
5.247
5.387
5.147
5.294
373,890
+0.09(+1.79%)
Aug 30, 2011
5.092
5.271
4.976
5.201
219,213
+0.08(+1.52%)
Aug 29, 2011
4.875
5.162
4.844
5.123
381,271
+0.33(+6.97%)
Aug 26, 2011
4.588
4.828
4.487
4.789
195,998
+0.16(+3.35%)
Aug 25, 2011
4.828
4.883
4.595
4.634
242,489
-0.12(-2.61%)
Aug 24, 2011
4.626
4.828
4.597
4.758
207,199
+0.10(+2.17%)
Aug 23, 2011
4.440
4.658
4.355
4.658
302,924
+0.26(+6.01%)
Aug 22, 2011
4.588
4.626
4.277
4.394
201,263
-0.05(-1.05%)
Aug 19, 2011
4.549
4.743
4.401
4.440
270,466
-0.15(-3.21%)
Aug 18, 2011
4.883
4.906
4.541
4.588
309,602
-0.53(-10.32%)
Aug 17, 2011
5.240
5.271
5.046
5.115
264,386
-0.08(-1.49%)
Aug 16, 2011
5.240
5.279
5.046
5.193
245,563
-0.15(-2.76%)
Aug 15, 2011
5.294
5.442
5.178
5.341
253,281
+0.12(+2.23%)
Aug 12, 2011
5.465
5.651
5.209
5.224
361,995
-0.17(-3.17%)
Aug 11, 2011
5.170
5.488
5.084
5.395
412,058
+0.36(+7.09%)
Aug 10, 2011
5.449
5.589
5.015
5.038
604,277
-0.63(-11.10%)
Aug 09, 2011
5.690
5.667
4.743
5.667
722,393
+0.43(+8.31%)
Aug 08, 2011
5.690
5.861
5.224
5.232
1,195,758
-0.67(-11.32%)
Aug 05, 2011
5.938
6.070
5.558
5.900
605,236
+0.06(+1.06%)
Aug 04, 2011
6.179
6.396
5.837
5.837
559,780
-0.45(-7.16%)
Aug 03, 2011
6.163
6.358
6.078
6.288
463,286
+0.15(+2.40%)
Aug 02, 2011
6.404
6.590
6.125
6.140
464,197
-0.28(-4.35%)
Aug 01, 2011
6.746
6.862
6.295
6.420
764,630
-0.23(-3.50%)
Jul 29, 2011
6.396
6.839
6.272
6.652
466,697
+0.12(+1.78%)
Jul 28, 2011
6.451
6.901
6.396
6.536
944,226
+0.10(+1.57%)
Jul 27, 2011
6.505
6.575
5.814
6.435
1,664,570
+0.86(+15.46%)
Jul 26, 2011
5.651
5.690
5.504
5.573
342,968
-0.06(-1.10%)
Jul 25, 2011
5.636
5.760
5.558
5.636
399,091
-0.10(-1.76%)
Jul 22, 2011
5.760
5.775
5.721
5.737
191,681
-0.08(-1.34%)
Jul 21, 2011
5.837
5.954
5.775
5.814
311,157
+0.02(+0.27%)
Jul 20, 2011
5.938
5.962
5.721
5.799
155,587
-0.14(-2.35%)
Jul 19, 2011
5.892
6.016
5.806
5.938
208,116
+0.16(+2.68%)
Jul 18, 2011
6.000
6.055
5.768
5.783
233,233
-0.27(-4.49%)
Jul 15, 2011
5.985
6.194
5.985
6.055
292,609
+0.10(+1.69%)
Jul 14, 2011
6.109
6.156
5.868
5.954
201,755
-0.15(-2.42%)
Jul 13, 2011
6.156
6.241
6.047
6.101
181,353
+0.02(+0.26%)
Jul 12, 2011
6.148
6.272
6.070
6.086
231,799
-0.12(-1.88%)
Jul 11, 2011
6.295
6.350
6.156
6.202
180,093
-0.21(-3.27%)
Jul 08, 2011
6.334
6.443
6.241
6.412
223,804
-0.05(-0.72%)
Jul 07, 2011
6.458
6.621
6.427
6.458
235,535
+0.10(+1.59%)
Jul 06, 2011
6.389
6.598
6.334
6.358
150,319
-0.06(-0.97%)
Jul 05, 2011
6.311
6.443
6.202
6.420
286,141
+0.12(+1.85%)
Jul 01, 2011
6.109
6.319
6.094
6.303
396,458
+0.21(+3.44%)
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%)
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.