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
Stoneridge Inc
(NY:
SRI
)
15.87
-0.35 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2013
7.770
7.780
7.610
7.630
53,773
-0.09(-1.17%)
Mar 27, 2013
7.520
7.720
7.520
7.720
57,655
+0.09(+1.18%)
Mar 26, 2013
7.890
7.890
7.500
7.630
97,824
-0.20(-2.55%)
Mar 25, 2013
7.870
7.900
7.770
7.830
43,121
-0.02(-0.25%)
Mar 22, 2013
7.900
7.900
7.810
7.850
50,837
-0.04(-0.51%)
Mar 21, 2013
7.800
7.900
7.780
7.890
53,438
+0.02(+0.25%)
Mar 20, 2013
7.880
7.920
7.790
7.870
118,252
+0.08(+1.03%)
Mar 19, 2013
7.950
8.000
7.550
7.790
220,752
-0.14(-1.77%)
Mar 18, 2013
7.870
8.030
7.870
7.930
83,330
-0.10(-1.25%)
Mar 15, 2013
7.980
8.050
7.950
8.030
293,045
+0.05(+0.63%)
Mar 14, 2013
7.930
8.000
7.860
7.980
99,907
+0.07(+0.88%)
Mar 13, 2013
7.930
7.950
7.840
7.910
124,058
-0.02(-0.25%)
Mar 12, 2013
7.940
8.008
7.890
7.930
158,019
+0.03(+0.38%)
Mar 11, 2013
7.320
7.920
7.320
7.900
482,407
+0.55(+7.48%)
Mar 08, 2013
7.450
7.450
7.310
7.350
460,518
-0.04(-0.54%)
Mar 07, 2013
6.950
7.450
6.950
7.390
548,902
+0.46(+6.64%)
Mar 06, 2013
6.960
7.040
6.850
6.930
94,617
+0.03(+0.43%)
Mar 05, 2013
6.500
6.945
6.500
6.900
153,627
+0.41(+6.32%)
Mar 04, 2013
6.530
6.559
6.290
6.490
120,915
+0.10(+1.56%)
Mar 01, 2013
6.200
6.510
6.160
6.390
102,296
-0.06(-0.93%)
Feb 28, 2013
6.430
6.520
6.300
6.450
56,438
+0.00(+0.00%)
Feb 27, 2013
6.260
6.520
6.260
6.450
74,169
+0.19(+3.04%)
Feb 26, 2013
6.250
6.350
6.200
6.260
50,197
+0.05(+0.81%)
Feb 25, 2013
6.580
6.720
6.150
6.210
140,649
-0.29(-4.46%)
Feb 22, 2013
6.670
6.670
6.330
6.500
82,941
-0.10(-1.52%)
Feb 21, 2013
6.310
6.730
6.180
6.600
144,809
+0.26(+4.10%)
Feb 20, 2013
6.480
6.500
6.301
6.340
111,654
-0.13(-2.01%)
Feb 19, 2013
6.290
6.480
6.270
6.470
58,799
+0.18(+2.86%)
Feb 15, 2013
6.440
6.540
6.270
6.290
128,710
-0.12(-1.87%)
Feb 14, 2013
6.400
6.510
6.400
6.410
51,664
-0.02(-0.31%)
Feb 13, 2013
6.550
6.600
6.410
6.430
66,216
-0.09(-1.38%)
Feb 12, 2013
6.520
6.600
6.500
6.520
68,276
+0.01(+0.15%)
Feb 11, 2013
6.590
6.660
6.460
6.510
104,890
-0.10(-1.51%)
Feb 08, 2013
6.480
6.690
6.450
6.610
95,945
+0.16(+2.48%)
Feb 07, 2013
6.210
6.690
6.199
6.450
236,851
+0.31(+5.05%)
Feb 06, 2013
6.100
6.200
6.100
6.140
55,181
+0.06(+0.99%)
Feb 04, 2013
6.280
6.320
6.020
6.080
126,965
-0.31(-4.85%)
Feb 01, 2013
6.310
6.430
6.310
6.390
87,865
+0.13(+2.08%)
Jan 31, 2013
6.280
6.400
6.240
6.260
175,205
+0.00(+0.00%)
Jan 30, 2013
6.260
6.360
6.200
6.260
222,579
-0.03(-0.48%)
Jan 29, 2013
6.360
6.380
6.270
6.290
85,559
-0.06(-0.94%)
Jan 28, 2013
6.220
6.380
6.170
6.350
111,312
+0.13(+2.09%)
Jan 25, 2013
6.140
6.230
6.110
6.220
124,136
+0.12(+1.97%)
Jan 24, 2013
6.010
6.173
6.010
6.100
82,718
+0.03(+0.49%)
Jan 23, 2013
5.860
6.150
5.860
6.070
133,822
+0.22(+3.76%)
Jan 22, 2013
5.930
6.093
5.820
5.850
258,592
-0.06(-1.02%)
Jan 18, 2013
5.830
5.930
5.670
5.910
328,674
+0.06(+1.03%)
Jan 17, 2013
5.810
5.940
5.790
5.850
67,134
+0.09(+1.56%)
Jan 16, 2013
5.650
5.800
5.650
5.760
72,123
+0.07(+1.23%)
Jan 15, 2013
5.750
5.790
5.680
5.690
202,045
-0.11(-1.90%)
Jan 14, 2013
5.820
5.880
5.780
5.800
223,881
+0.02(+0.35%)
Jan 11, 2013
5.720
5.810
5.680
5.780
129,167
+0.08(+1.40%)
Jan 10, 2013
5.750
5.750
5.640
5.700
46,594
-0.01(-0.18%)
Jan 09, 2013
5.670
5.740
5.670
5.710
134,967
+0.06(+1.06%)
Jan 08, 2013
5.500
5.770
5.500
5.650
146,064
+0.16(+2.91%)
Jan 07, 2013
5.450
5.540
5.450
5.490
381,269
-0.03(-0.54%)
Jan 04, 2013
5.580
5.600
5.460
5.520
159,071
+0.00(+0.00%)
Jan 03, 2013
5.490
5.670
5.400
5.520
201,699
+0.02(+0.36%)
Jan 02, 2013
5.320
5.610
5.130
5.500
189,398
+0.37(+7.21%)
Dec 31, 2012
4.910
5.130
4.910
5.130
85,052
+0.26(+5.34%)
Dec 28, 2012
4.930
5.050
4.870
4.870
118,833
-0.09(-1.81%)
Dec 27, 2012
4.880
5.000
4.841
4.960
64,917
+0.10(+2.06%)
Dec 26, 2012
5.280
5.280
4.860
4.860
172,654
-0.21(-4.14%)
Dec 24, 2012
5.070
5.150
5.030
5.070
54,072
-0.06(-1.17%)
Dec 21, 2012
5.100
5.250
4.890
5.130
373,986
-0.02(-0.39%)
Dec 20, 2012
5.160
5.230
5.110
5.150
110,906
-0.01(-0.19%)
Dec 19, 2012
5.290
5.290
5.100
5.160
111,998
-0.12(-2.27%)
Dec 18, 2012
5.170
5.340
5.120
5.280
78,167
+0.16(+3.13%)
Dec 17, 2012
5.150
5.215
4.990
5.120
77,576
-0.04(-0.78%)
Dec 14, 2012
5.200
5.250
5.100
5.160
89,866
-0.04(-0.77%)
Dec 13, 2012
5.340
5.350
5.040
5.200
81,911
-0.11(-2.07%)
Dec 12, 2012
5.200
5.360
5.150
5.310
183,161
+0.12(+2.31%)
Dec 11, 2012
5.040
5.200
5.010
5.190
117,031
+0.20(+4.01%)
Dec 10, 2012
4.930
5.040
4.900
4.990
101,281
+0.09(+1.84%)
Dec 07, 2012
4.840
4.940
4.690
4.900
66,555
+0.11(+2.30%)
Dec 06, 2012
4.650
4.800
4.570
4.790
65,680
+0.09(+1.91%)
Dec 05, 2012
4.720
4.810
4.660
4.700
87,012
-0.01(-0.21%)
Dec 04, 2012
4.830
4.845
4.670
4.710
175,751
-0.22(-4.46%)
Nov 30, 2012
5.030
5.220
4.910
4.930
303,285
-0.07(-1.40%)
Nov 29, 2012
4.920
5.000
4.900
5.000
34,817
+0.13(+2.67%)
Nov 28, 2012
4.940
4.940
4.830
4.870
59,445
-0.08(-1.62%)
Nov 27, 2012
4.880
5.000
4.860
4.950
93,948
+0.05(+1.02%)
Nov 26, 2012
4.850
4.950
4.850
4.900
38,738
+0.08(+1.66%)
Nov 23, 2012
4.740
4.830
4.740
4.820
19,756
+0.10(+2.12%)
Nov 21, 2012
4.620
4.750
4.580
4.720
29,960
+0.13(+2.83%)
Nov 20, 2012
4.610
4.610
4.510
4.590
78,970
-0.01(-0.22%)
Nov 19, 2012
4.710
4.710
4.580
4.600
52,904
-0.01(-0.22%)
Nov 16, 2012
4.590
4.820
4.550
4.610
83,220
+0.01(+0.22%)
Nov 15, 2012
4.750
4.770
4.560
4.600
178,275
-0.15(-3.16%)
Nov 14, 2012
4.860
4.870
4.740
4.750
61,569
-0.10(-2.06%)
Nov 13, 2012
4.890
5.040
4.760
4.850
41,591
-0.10(-2.02%)
Nov 12, 2012
4.950
5.000
4.910
4.950
66,328
+0.05(+1.02%)
Nov 09, 2012
4.780
4.985
4.740
4.900
57,589
+0.11(+2.30%)
Nov 08, 2012
4.860
4.930
4.750
4.790
82,137
-0.07(-1.44%)
Nov 07, 2012
4.990
5.100
4.830
4.860
79,898
-0.22(-4.33%)
Nov 06, 2012
5.000
5.090
4.920
5.080
43,705
+0.12(+2.42%)
Nov 05, 2012
4.970
5.020
4.900
4.960
102,559
-0.07(-1.39%)
Nov 02, 2012
5.190
5.210
4.910
5.030
192,950
-0.11(-2.14%)
Nov 01, 2012
5.000
5.190
4.970
5.140
180,314
+0.17(+3.42%)
Oct 31, 2012
5.010
5.110
4.930
4.970
123,914
-0.03(-0.60%)
Oct 26, 2012
4.900
5.000
5.000
5.000
101,600
+0.09(+1.83%)
Oct 25, 2012
5.050
5.050
4.870
4.910
162,380
-0.08(-1.60%)
Oct 24, 2012
4.610
5.030
4.600
4.990
172,070
+0.09(+1.84%)
Oct 23, 2012
4.800
4.930
4.700
4.900
137,916
+0.15(+3.16%)
Oct 19, 2012
4.750
4.820
4.710
4.750
88,074
-0.05(-1.04%)
Oct 18, 2012
4.950
5.000
4.780
4.800
59,665
-0.15(-3.03%)
Oct 17, 2012
5.010
5.010
4.870
4.950
40,497
-0.05(-1.00%)
Oct 16, 2012
5.020
5.020
4.850
5.000
88,449
+0.02(+0.40%)
Oct 15, 2012
4.990
5.020
4.900
4.980
84,395
+0.01(+0.20%)
Oct 12, 2012
4.920
5.010
4.920
4.970
75,231
+0.05(+1.02%)
Oct 11, 2012
4.960
5.005
4.920
4.920
72,902
+0.02(+0.41%)
Oct 10, 2012
5.020
5.020
4.880
4.900
71,947
-0.11(-2.20%)
Oct 09, 2012
5.070
5.100
4.970
5.010
211,709
-0.07(-1.38%)
Oct 08, 2012
5.010
5.120
4.990
5.080
141,370
+0.04(+0.79%)
Oct 05, 2012
4.690
5.120
4.640
5.040
448,873
-0.04(-0.79%)
Oct 04, 2012
5.130
5.140
4.960
5.080
204,216
-0.04(-0.78%)
Oct 03, 2012
5.210
5.278
5.120
5.120
66,570
-0.06(-1.16%)
Oct 02, 2012
5.160
5.250
5.080
5.180
97,285
+0.07(+1.37%)
Oct 01, 2012
4.910
5.220
4.890
5.110
263,584
+0.14(+2.82%)
Sep 28, 2012
5.010
5.050
4.960
4.970
541,945
-0.05(-1.00%)
Sep 27, 2012
4.680
5.040
4.680
5.020
267,292
+0.36(+7.73%)
Sep 26, 2012
4.730
4.730
4.450
4.660
352,736
-0.01(-0.21%)
Sep 25, 2012
5.100
5.100
4.660
4.670
247,239
-0.43(-8.43%)
Sep 24, 2012
5.500
5.550
5.090
5.100
314,881
-0.85(-14.29%)
Sep 21, 2012
6.050
6.050
5.760
5.950
364,368
-0.05(-0.83%)
Sep 20, 2012
6.300
6.370
5.970
6.000
216,973
-0.37(-5.81%)
Sep 19, 2012
6.430
6.510
6.370
6.370
60,324
-0.06(-0.93%)
Sep 18, 2012
6.420
6.570
6.400
6.430
58,033
-0.02(-0.31%)
Sep 17, 2012
6.620
6.650
6.410
6.450
104,461
-0.20(-3.01%)
Sep 14, 2012
6.700
6.740
6.620
6.650
132,772
-0.05(-0.75%)
Sep 13, 2012
6.700
6.780
6.560
6.700
78,826
+0.00(+0.00%)
Sep 12, 2012
6.850
6.910
6.690
6.700
46,689
-0.17(-2.47%)
Sep 11, 2012
6.780
6.870
6.601
6.870
41,948
+0.07(+1.03%)
Sep 10, 2012
6.830
6.870
6.710
6.800
23,978
-0.05(-0.73%)
Sep 07, 2012
6.860
6.896
6.765
6.850
51,602
+0.04(+0.59%)
Sep 06, 2012
6.450
6.820
6.430
6.810
96,270
+0.44(+6.91%)
Sep 05, 2012
6.440
6.450
6.360
6.370
44,563
-0.06(-0.93%)
Sep 04, 2012
6.320
6.460
6.240
6.430
45,406
+0.11(+1.74%)
Aug 31, 2012
6.430
6.430
6.210
6.320
112,728
-0.01(-0.16%)
Aug 30, 2012
6.500
6.500
6.330
6.330
21,762
-0.22(-3.36%)
Aug 29, 2012
6.490
6.590
6.490
6.550
44,476
+0.20(+3.15%)
Aug 27, 2012
6.500
6.500
6.290
6.350
35,293
-0.09(-1.40%)
Aug 24, 2012
6.330
6.440
6.300
6.440
21,044
+0.06(+0.94%)
Aug 23, 2012
6.740
6.740
6.300
6.380
61,414
-0.38(-5.62%)
Aug 22, 2012
6.730
6.790
6.360
6.760
104,730
+0.03(+0.45%)
Aug 21, 2012
6.750
6.940
6.600
6.730
75,221
-0.01(-0.15%)
Aug 20, 2012
6.630
6.750
6.570
6.740
36,041
+0.06(+0.90%)
Aug 17, 2012
6.740
6.790
6.650
6.680
79,664
-0.06(-0.89%)
Aug 16, 2012
6.550
6.750
6.520
6.740
80,095
+0.20(+3.06%)
Aug 15, 2012
6.420
6.580
6.370
6.540
75,701
+0.11(+1.71%)
Aug 14, 2012
6.560
6.580
6.250
6.430
70,934
-0.06(-0.92%)
Aug 13, 2012
6.540
6.960
6.370
6.490
183,702
+0.32(+5.19%)
Aug 10, 2012
5.950
6.360
5.950
6.170
101,823
+0.18(+3.01%)
Aug 09, 2012
5.680
6.040
5.640
5.990
124,991
+0.27(+4.72%)
Aug 08, 2012
5.680
5.770
5.630
5.720
70,153
-0.01(-0.17%)
Aug 07, 2012
5.880
6.000
5.700
5.730
89,299
-0.09(-1.55%)
Aug 06, 2012
6.050
6.050
5.810
5.820
79,880
-0.25(-4.12%)
Aug 03, 2012
5.860
6.180
5.700
6.070
73,941
+0.38(+6.68%)
Aug 02, 2012
5.800
5.800
5.560
5.690
211,309
-0.26(-4.37%)
Aug 01, 2012
6.500
6.550
5.940
5.950
80,502
-0.47(-7.32%)
Jul 31, 2012
6.320
6.550
6.320
6.420
111,036
+0.15(+2.39%)
Jul 30, 2012
6.210
6.380
6.155
6.270
40,302
+0.03(+0.48%)
Jul 27, 2012
6.080
6.270
6.000
6.240
93,926
+0.21(+3.48%)
Jul 26, 2012
5.950
6.080
5.940
6.030
56,841
+0.23(+3.97%)
Jul 25, 2012
5.830
5.830
5.660
5.800
109,932
+0.00(+0.00%)
Jul 24, 2012
5.840
5.900
5.740
5.800
81,257
-0.02(-0.34%)
Jul 23, 2012
5.980
6.050
5.810
5.820
93,242
-0.31(-5.06%)
Jul 20, 2012
6.360
6.370
6.120
6.130
57,737
-0.27(-4.22%)
Jul 19, 2012
6.700
6.700
6.390
6.400
36,342
-0.26(-3.90%)
Jul 18, 2012
6.580
6.750
6.550
6.660
63,804
+0.08(+1.22%)
Jul 17, 2012
6.590
6.600
6.470
6.580
57,178
+0.09(+1.39%)
Jul 16, 2012
6.620
6.620
6.460
6.490
59,150
-0.14(-2.11%)
Jul 13, 2012
6.400
6.700
6.355
6.630
77,178
+0.26(+4.08%)
Jul 12, 2012
6.290
6.560
6.210
6.370
116,790
+0.00(+0.00%)
Jul 11, 2012
6.400
6.560
6.350
6.370
91,485
-0.02(-0.31%)
Jul 10, 2012
6.880
6.924
6.210
6.390
125,528
-0.41(-6.03%)
Jul 09, 2012
6.850
6.910
6.750
6.800
59,666
-0.04(-0.58%)
Jul 06, 2012
6.900
6.950
6.800
6.840
32,700
-0.15(-2.15%)
Jul 05, 2012
6.880
7.030
6.880
6.990
40,418
+0.09(+1.30%)
Jul 03, 2012
6.790
6.900
6.720
6.900
188,044
+0.08(+1.17%)
Jul 02, 2012
6.820
6.850
6.690
6.820
87,026
+0.01(+0.15%)
Jun 29, 2012
6.790
6.940
6.660
6.810
128,940
+0.20(+3.03%)
Jun 28, 2012
6.630
6.725
6.490
6.610
103,880
-0.09(-1.34%)
Jun 27, 2012
6.660
6.860
6.620
6.700
74,393
+0.08(+1.21%)
Jun 26, 2012
6.670
6.670
6.460
6.620
89,101
-0.01(-0.15%)
Jun 25, 2012
6.340
6.820
6.220
6.630
222,958
+0.14(+2.16%)
Jun 22, 2012
6.820
6.850
6.250
6.490
1,113,751
-0.34(-4.98%)
Jun 21, 2012
7.010
7.115
6.790
6.830
104,066
-0.22(-3.12%)
Jun 20, 2012
7.030
7.130
7.000
7.050
250,672
+0.03(+0.43%)
Jun 19, 2012
6.970
7.160
6.930
7.020
100,881
+0.07(+1.01%)
Jun 18, 2012
6.980
7.150
6.920
6.950
61,924
-0.12(-1.70%)
Jun 15, 2012
7.120
7.320
7.030
7.070
244,876
-0.03(-0.42%)
Jun 14, 2012
6.830
7.130
6.830
7.100
75,238
+0.25(+3.65%)
Jun 13, 2012
7.170
7.170
6.780
6.850
125,462
-0.35(-4.86%)
Jun 12, 2012
7.060
7.220
6.840
7.200
66,175
+0.21(+3.00%)
Jun 11, 2012
7.230
7.290
6.970
6.990
147,247
-0.15(-2.10%)
Jun 08, 2012
6.930
7.240
6.770
7.140
83,922
+0.16(+2.29%)
Jun 07, 2012
7.260
7.430
6.950
6.980
83,783
-0.12(-1.69%)
Jun 06, 2012
6.900
7.170
6.900
7.100
74,178
+0.27(+3.95%)
Jun 05, 2012
6.250
6.880
6.210
6.830
150,995
+0.29(+4.43%)
Jun 04, 2012
6.750
6.799
6.500
6.540
80,382
-0.15(-2.24%)
Jun 01, 2012
6.790
7.230
6.670
6.690
99,938
-0.36(-5.11%)
May 31, 2012
6.940
7.080
6.700
7.050
135,940
+0.10(+1.44%)
May 30, 2012
7.100
7.200
6.930
6.950
76,529
-0.25(-3.47%)
May 29, 2012
7.210
7.320
7.120
7.200
119,278
+0.11(+1.55%)
May 25, 2012
7.180
7.210
7.080
7.090
48,460
-0.11(-1.53%)
May 24, 2012
7.480
7.590
6.890
7.200
224,160
-0.27(-3.61%)
May 23, 2012
7.460
7.670
7.410
7.470
140,951
-0.12(-1.58%)
May 22, 2012
8.040
8.050
7.510
7.590
88,066
-0.42(-5.24%)
May 21, 2012
7.470
8.070
7.420
8.010
92,765
+0.55(+7.37%)
May 18, 2012
7.800
7.860
7.420
7.460
151,994
-0.34(-4.36%)
May 17, 2012
7.890
7.890
7.400
7.800
168,622
-0.07(-0.89%)
May 16, 2012
8.390
8.510
7.760
7.870
91,638
-0.44(-5.29%)
May 15, 2012
8.280
8.450
8.230
8.310
65,836
+0.04(+0.48%)
May 14, 2012
8.310
8.380
8.190
8.270
185,687
-0.20(-2.36%)
May 11, 2012
8.650
8.740
8.380
8.470
83,348
-0.28(-3.20%)
May 10, 2012
9.100
9.130
8.700
8.750
68,680
-0.23(-2.56%)
May 09, 2012
8.880
8.980
8.650
8.980
82,018
-0.05(-0.55%)
May 08, 2012
8.900
9.070
8.620
9.030
71,249
+0.02(+0.22%)
May 07, 2012
8.900
9.130
8.880
9.010
53,044
+0.05(+0.56%)
May 04, 2012
9.240
9.240
8.851
8.960
78,807
-0.38(-4.07%)
May 03, 2012
9.730
9.800
9.240
9.340
69,188
-0.36(-3.71%)
May 02, 2012
9.230
9.810
9.190
9.700
109,432
+0.36(+3.85%)
May 01, 2012
8.700
9.460
8.700
9.340
228,352
+0.72(+8.35%)
Apr 30, 2012
8.930
8.930
8.540
8.620
208,055
-0.34(-3.79%)
Apr 27, 2012
8.850
9.000
8.700
8.960
184,029
+0.15(+1.70%)
Apr 26, 2012
8.630
8.880
8.620
8.810
73,770
+0.16(+1.85%)
Apr 25, 2012
8.410
8.670
8.410
8.650
102,866
+0.40(+4.85%)
Apr 24, 2012
8.160
8.270
8.100
8.250
57,962
+0.09(+1.10%)
Apr 23, 2012
8.010
8.190
7.720
8.160
147,805
-0.07(-0.85%)
Apr 20, 2012
8.440
8.440
8.131
8.230
83,462
-0.08(-0.96%)
Apr 19, 2012
8.660
8.670
8.310
8.310
115,914
-0.33(-3.82%)
Apr 18, 2012
8.870
8.910
8.640
8.640
56,989
-0.34(-3.79%)
Apr 17, 2012
8.770
9.110
8.700
8.980
70,774
+0.31(+3.58%)
Apr 16, 2012
8.770
8.882
8.100
8.670
133,958
-0.06(-0.69%)
Apr 13, 2012
9.220
9.220
8.720
8.730
179,936
-0.55(-5.93%)
Apr 12, 2012
9.320
9.490
9.240
9.280
87,082
-0.05(-0.54%)
Apr 11, 2012
9.310
9.530
9.170
9.330
119,579
+0.15(+1.63%)
Apr 10, 2012
9.370
9.400
9.131
9.180
172,143
-0.21(-2.24%)
Apr 09, 2012
9.360
9.520
9.210
9.390
141,366
-0.27(-2.80%)
Apr 05, 2012
9.570
9.760
9.570
9.660
127,007
+0.02(+0.21%)
Apr 04, 2012
9.700
9.730
9.310
9.640
150,906
-0.25(-2.53%)
Apr 03, 2012
10.05
10.15
9.740
9.890
97,936
-0.22(-2.18%)
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.