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
American Reprographics Company
(NY:
ARC
)
2.620
+0.040 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2018
1.777
1.905
1.713
1.713
636,907
-0.06(-3.62%)
Feb 27, 2018
1.785
1.841
1.777
1.777
89,592
+0.00(+0.00%)
Feb 26, 2018
1.769
1.793
1.704
1.777
362,691
+0.02(+1.38%)
Feb 23, 2018
1.793
1.817
1.729
1.753
202,845
-0.02(-1.36%)
Feb 22, 2018
1.793
1.841
1.769
1.777
145,887
-0.01(-0.45%)
Feb 21, 2018
1.777
1.849
1.753
1.785
137,074
+0.02(+1.37%)
Feb 20, 2018
1.761
1.825
1.745
1.761
133,895
+0.00(+0.00%)
Feb 16, 2018
1.761
1.761
1.761
0
-0.02(-1.35%)
Feb 15, 2018
1.769
1.793
1.729
1.785
262,786
+0.04(+2.30%)
Feb 14, 2018
1.761
1.785
1.729
1.745
221,424
-0.04(-2.25%)
Feb 13, 2018
1.745
1.809
1.745
1.785
144,062
+0.02(+1.37%)
Feb 12, 2018
1.745
1.793
1.704
1.761
329,835
+0.01(+0.46%)
Feb 09, 2018
1.745
1.793
1.697
1.753
190,276
+0.03(+1.87%)
Feb 08, 2018
1.793
1.793
1.700
1.721
276,127
-0.07(-4.04%)
Feb 07, 2018
1.745
1.857
1.688
1.793
235,020
+0.05(+2.76%)
Feb 06, 2018
1.849
1.938
1.729
1.745
415,089
-0.16(-8.26%)
Feb 05, 2018
1.930
1.930
1.881
1.902
164,650
-0.01(-0.61%)
Feb 02, 2018
1.922
1.954
1.889
1.914
254,251
-0.02(-1.24%)
Feb 01, 2018
1.938
1.973
1.905
1.938
168,349
-0.01(-0.41%)
Jan 31, 2018
1.962
1.970
1.913
1.946
231,039
+0.00(+0.00%)
Jan 30, 2018
1.914
1.986
1.914
1.946
209,065
-0.02(-0.82%)
Jan 29, 2018
1.954
1.994
1.909
1.962
99,337
+0.00(+0.00%)
Jan 26, 2018
2.010
2.010
1.889
1.962
172,588
-0.01(-0.41%)
Jan 25, 2018
1.897
2.010
1.873
1.970
207,082
+0.07(+3.81%)
Jan 24, 2018
1.922
1.922
1.873
1.897
223,643
-0.02(-1.26%)
Jan 23, 2018
1.905
1.930
1.873
1.922
181,187
+0.02(+0.84%)
Jan 22, 2018
1.914
1.930
1.873
1.905
105,102
-0.02(-1.25%)
Jan 19, 2018
1.897
1.930
1.873
1.930
222,054
+0.01(+0.42%)
Jan 18, 2018
1.986
1.986
1.897
1.922
156,497
-0.07(-3.63%)
Jan 17, 2018
1.914
2.002
1.905
1.994
140,603
+0.10(+5.53%)
Jan 16, 2018
2.090
2.147
1.889
1.889
246,598
-0.20(-9.61%)
Jan 12, 2018
2.090
2.090
2.090
0
+0.02(+1.17%)
Jan 11, 2018
1.970
2.356
1.946
2.066
430,178
+0.10(+4.90%)
Jan 10, 2018
1.954
1.986
1.930
1.970
90,875
+0.00(+0.00%)
Jan 09, 2018
2.018
2.018
1.970
1.970
82,268
-0.04(-2.00%)
Jan 08, 2018
1.978
2.010
1.930
2.010
115,877
+0.03(+1.63%)
Jan 05, 2018
2.106
2.106
1.970
1.978
246,883
-0.10(-4.65%)
Jan 04, 2018
2.018
2.090
2.018
2.074
286,441
+0.08(+4.03%)
Jan 03, 2018
2.058
2.074
1.970
1.994
429,217
-0.06(-2.74%)
Jan 02, 2018
2.074
2.090
2.050
2.050
127,979
+0.00(+0.00%)
Dec 29, 2017
2.050
2.050
2.050
0
-0.06(-2.67%)
Dec 28, 2017
2.042
2.123
2.042
2.106
244,871
+0.06(+3.15%)
Dec 27, 2017
2.034
2.106
2.010
2.042
190,534
+0.01(+0.40%)
Dec 26, 2017
2.131
2.163
2.034
2.034
185,978
-0.10(-4.53%)
Dec 22, 2017
2.179
2.179
2.115
2.131
178,496
-0.05(-2.21%)
Dec 21, 2017
2.155
2.235
2.131
2.179
183,430
+0.02(+1.12%)
Dec 20, 2017
2.251
2.251
2.139
2.155
218,228
-0.06(-2.90%)
Dec 19, 2017
2.259
2.348
2.211
2.219
216,052
-0.03(-1.43%)
Dec 18, 2017
2.243
2.316
2.195
2.251
358,600
+0.03(+1.45%)
Dec 15, 2017
2.058
2.251
2.058
2.219
527,860
+0.16(+7.81%)
Dec 14, 2017
2.074
2.127
2.050
2.058
208,633
-0.03(-1.54%)
Dec 13, 2017
2.010
2.115
2.010
2.090
233,419
+0.10(+4.84%)
Dec 12, 2017
1.978
2.082
1.962
1.994
204,174
+0.03(+1.64%)
Dec 11, 2017
1.954
1.994
1.922
1.962
209,761
+0.02(+0.83%)
Dec 08, 2017
1.946
2.002
1.930
1.946
190,214
+0.00(+0.00%)
Dec 07, 2017
1.938
2.010
1.849
209,769
+0.00(+0.00%)
Dec 06, 2017
2.010
2.034
1.925
1.938
228,287
-0.10(-4.74%)
Dec 05, 2017
2.042
2.098
2.010
2.034
251,689
-0.01(-0.39%)
Dec 04, 2017
2.155
2.195
2.018
2.042
353,055
-0.10(-4.87%)
Dec 01, 2017
2.219
2.251
2.106
2.147
206,240
-0.07(-3.26%)
Nov 30, 2017
2.412
2.412
2.219
2.219
414,392
-0.17(-7.07%)
Nov 29, 2017
2.291
2.508
2.291
2.388
228,739
+0.08(+3.48%)
Nov 28, 2017
2.412
2.412
2.275
2.307
255,435
-0.10(-4.33%)
Nov 27, 2017
2.420
2.460
2.316
2.412
178,449
-0.01(-0.33%)
Nov 24, 2017
2.380
2.467
2.372
2.420
267,283
+0.05(+2.03%)
Nov 22, 2017
2.251
2.400
2.235
2.372
274,616
+0.10(+4.61%)
Nov 21, 2017
2.139
2.271
2.131
2.267
241,603
+0.11(+5.22%)
Nov 20, 2017
2.179
2.239
2.098
2.155
442,756
+0.02(+1.13%)
Nov 17, 2017
2.299
2.356
2.131
2.131
251,275
-0.20(-8.62%)
Nov 16, 2017
2.171
2.404
2.163
2.332
214,848
+0.18(+8.21%)
Nov 15, 2017
2.259
2.267
2.147
2.155
222,582
-0.13(-5.63%)
Nov 14, 2017
2.155
2.352
2.155
2.283
273,587
+0.10(+4.80%)
Nov 13, 2017
2.348
2.388
2.179
2.179
338,418
-0.17(-7.19%)
Nov 10, 2017
2.484
2.517
2.348
2.348
227,376
-0.15(-6.11%)
Nov 09, 2017
2.348
2.549
2.324
2.500
288,571
+0.14(+6.14%)
Nov 08, 2017
2.259
2.372
2.243
2.356
496,946
+0.10(+4.27%)
Nov 07, 2017
2.203
2.324
2.147
2.259
347,233
+0.03(+1.44%)
Nov 06, 2017
2.211
2.332
2.091
2.227
674,450
-0.04(-1.77%)
Nov 03, 2017
2.790
2.790
2.131
2.267
651,191
-0.53(-18.97%)
Nov 02, 2017
2.661
3.087
2.420
2.798
763,472
-0.77(-21.62%)
Nov 01, 2017
3.618
3.618
3.433
3.570
145,485
+0.02(+0.45%)
Oct 31, 2017
3.441
3.610
3.441
3.554
295,576
+0.09(+2.55%)
Oct 30, 2017
3.731
3.763
3.457
3.465
192,900
-0.23(-6.30%)
Oct 27, 2017
3.723
3.739
3.626
3.698
246,110
-0.02(-0.65%)
Oct 26, 2017
3.666
3.763
3.664
3.723
85,692
+0.06(+1.76%)
Oct 25, 2017
3.747
3.747
3.618
3.658
328,748
-0.09(-2.36%)
Oct 24, 2017
3.819
3.891
3.731
3.747
274,086
-0.02(-0.64%)
Oct 23, 2017
3.755
3.779
3.642
3.771
325,239
+0.06(+1.52%)
Oct 20, 2017
3.530
3.731
3.505
3.714
205,341
+0.22(+6.21%)
Oct 19, 2017
3.369
3.513
3.353
3.497
391,458
+0.13(+3.82%)
Oct 18, 2017
3.337
3.401
3.304
3.369
373,551
+0.06(+1.70%)
Oct 17, 2017
3.385
3.433
3.296
3.312
296,137
-0.04(-1.20%)
Oct 16, 2017
3.304
3.393
3.264
3.353
702,479
+0.10(+2.96%)
Oct 13, 2017
3.256
3.272
3.232
3.256
327,941
+0.01(+0.25%)
Oct 12, 2017
3.264
3.264
3.184
3.248
267,008
-0.02(-0.49%)
Oct 11, 2017
3.248
3.296
3.200
3.264
237,838
+0.02(+0.74%)
Oct 10, 2017
3.160
3.268
3.128
3.240
350,964
+0.08(+2.54%)
Oct 09, 2017
3.264
3.304
3.136
3.160
175,118
-0.08(-2.48%)
Oct 06, 2017
3.280
3.304
3.224
3.240
122,923
-0.02(-0.74%)
Oct 05, 2017
3.256
3.321
3.232
3.264
122,675
+0.04(+1.25%)
Oct 04, 2017
3.312
3.365
3.208
3.224
152,487
-0.08(-2.43%)
Oct 03, 2017
3.321
3.369
3.256
3.304
177,260
+0.00(+0.00%)
Oct 02, 2017
3.304
3.339
3.272
3.304
423,096
+0.02(+0.49%)
Sep 29, 2017
3.304
3.333
3.256
3.288
271,514
-0.01(-0.24%)
Sep 28, 2017
3.256
3.329
3.248
3.296
392,194
+0.02(+0.74%)
Sep 27, 2017
3.192
3.272
3.192
3.272
193,784
+0.10(+3.30%)
Sep 26, 2017
3.184
3.276
3.152
3.168
125,035
+0.00(+0.00%)
Sep 25, 2017
3.168
3.200
3.111
3.168
132,323
+0.00(+0.00%)
Sep 22, 2017
3.152
3.192
3.120
3.168
41,650
+0.02(+0.77%)
Sep 21, 2017
3.152
3.192
3.136
3.144
65,303
-0.01(-0.26%)
Sep 20, 2017
3.087
3.192
3.087
3.152
71,823
+0.06(+2.08%)
Sep 19, 2017
3.152
3.176
3.063
3.087
118,122
-0.08(-2.54%)
Sep 18, 2017
3.216
3.242
3.140
3.168
116,472
-0.01(-0.25%)
Sep 15, 2017
3.136
3.240
3.128
3.176
287,455
+0.05(+1.54%)
Sep 14, 2017
3.071
3.168
3.047
3.128
70,459
+0.06(+1.83%)
Sep 13, 2017
3.023
3.111
3.015
3.071
128,306
+0.06(+1.87%)
Sep 12, 2017
2.919
3.015
2.886
3.015
54,002
+0.16(+5.63%)
Sep 11, 2017
2.854
2.902
2.846
2.854
42,268
+0.03(+1.14%)
Sep 08, 2017
2.838
2.959
2.814
2.822
67,390
-0.04(-1.40%)
Sep 07, 2017
2.935
2.975
2.838
2.862
64,617
-0.07(-2.47%)
Sep 06, 2017
2.991
3.035
2.910
2.935
126,740
-0.05(-1.62%)
Sep 05, 2017
2.919
3.007
2.914
2.983
111,360
+0.06(+2.20%)
Sep 01, 2017
2.870
2.935
2.846
2.919
112,722
+0.08(+2.83%)
Aug 31, 2017
2.790
2.878
2.782
2.838
96,715
+0.06(+2.32%)
Aug 30, 2017
2.766
2.838
2.758
2.774
66,332
+0.01(+0.29%)
Aug 29, 2017
2.782
2.886
2.758
2.766
87,869
-0.04(-1.43%)
Aug 28, 2017
2.790
2.857
2.742
2.806
72,257
+0.02(+0.58%)
Aug 25, 2017
2.838
2.894
2.782
2.790
45,977
-0.04(-1.42%)
Aug 24, 2017
2.830
2.870
2.798
2.830
47,895
+0.01(+0.28%)
Aug 23, 2017
2.854
2.886
2.814
2.822
55,824
-0.07(-2.50%)
Aug 22, 2017
2.894
2.919
2.822
2.894
55,396
+0.03(+1.12%)
Aug 21, 2017
2.854
2.894
2.814
2.862
61,347
+0.02(+0.85%)
Aug 18, 2017
2.846
2.943
2.830
2.838
137,895
-0.06(-2.22%)
Aug 17, 2017
3.015
3.079
2.894
2.902
102,538
-0.13(-4.24%)
Aug 16, 2017
3.055
3.208
3.015
3.031
123,268
-0.02(-0.79%)
Aug 15, 2017
3.063
3.095
2.983
3.055
103,117
+0.02(+0.80%)
Aug 14, 2017
2.814
3.055
2.814
3.031
128,334
+0.20(+7.10%)
Aug 11, 2017
2.910
2.959
2.677
2.830
173,606
-0.12(-4.09%)
Aug 10, 2017
2.999
3.055
2.935
2.951
88,908
-0.07(-2.39%)
Aug 09, 2017
3.095
3.160
3.007
3.023
85,637
-0.11(-3.59%)
Aug 08, 2017
3.152
3.224
3.128
3.136
49,654
-0.01(-0.26%)
Aug 07, 2017
3.160
3.232
3.071
3.144
80,919
+0.02(+0.51%)
Aug 04, 2017
3.039
3.144
3.023
3.128
187,609
+0.09(+2.91%)
Aug 03, 2017
3.144
3.227
3.015
3.039
155,322
-0.07(-2.33%)
Aug 02, 2017
3.240
3.256
3.005
3.111
228,950
+0.29(+10.26%)
Aug 01, 2017
2.830
2.894
2.750
2.822
77,293
+0.04(+1.45%)
Jul 31, 2017
2.766
2.951
2.750
2.782
135,797
+0.01(+0.29%)
Jul 28, 2017
2.878
2.975
2.774
2.774
104,797
-0.14(-4.70%)
Jul 27, 2017
3.047
3.095
2.878
2.910
92,823
-0.14(-4.49%)
Jul 26, 2017
3.087
3.111
3.039
3.047
62,997
-0.04(-1.30%)
Jul 25, 2017
3.103
3.152
3.055
3.087
80,160
+0.01(+0.26%)
Jul 24, 2017
3.144
3.144
3.039
3.079
89,558
-0.07(-2.30%)
Jul 21, 2017
3.224
3.224
3.136
3.152
136,205
-0.02(-0.51%)
Jul 20, 2017
3.240
3.272
3.152
3.168
106,828
-0.10(-2.96%)
Jul 19, 2017
3.248
3.319
3.248
3.264
90,151
+0.02(+0.50%)
Jul 18, 2017
3.272
3.288
3.216
3.248
142,543
-0.05(-1.46%)
Jul 17, 2017
3.361
3.369
3.268
3.296
127,887
-0.06(-1.91%)
Jul 14, 2017
3.312
3.425
3.312
3.361
55,768
+0.02(+0.72%)
Jul 13, 2017
3.337
3.345
3.248
3.337
88,735
-0.01(-0.24%)
Jul 12, 2017
3.345
3.373
3.312
3.345
84,743
+0.05(+1.46%)
Jul 11, 2017
3.264
3.329
3.256
3.296
78,807
+0.02(+0.74%)
Jul 10, 2017
3.280
3.361
3.264
3.272
82,607
-0.02(-0.73%)
Jul 07, 2017
3.312
3.357
3.240
3.296
104,344
+0.04(+1.23%)
Jul 06, 2017
3.296
3.353
3.248
3.256
90,097
-0.06(-1.70%)
Jul 05, 2017
3.361
3.361
3.256
3.312
66,661
-0.06(-1.90%)
Jul 03, 2017
3.377
3.393
3.353
3.377
75,104
+0.03(+0.96%)
Jun 30, 2017
3.288
3.377
3.256
3.345
93,443
+0.06(+1.71%)
Jun 29, 2017
3.393
3.425
3.248
3.288
72,828
-0.10(-2.85%)
Jun 28, 2017
3.513
3.513
3.369
3.385
202,358
-0.10(-2.77%)
Jun 27, 2017
3.562
3.562
3.465
3.481
103,072
-0.07(-2.04%)
Jun 26, 2017
3.562
3.578
3.497
3.554
93,061
+0.00(+0.00%)
Jun 23, 2017
3.530
3.578
3.505
3.554
229,913
+0.03(+0.91%)
Jun 22, 2017
3.497
3.546
3.489
3.522
98,206
+0.02(+0.69%)
Jun 21, 2017
3.489
3.658
3.465
3.497
142,009
+0.01(+0.23%)
Jun 20, 2017
3.497
3.554
3.465
3.489
137,055
+0.00(+0.00%)
Jun 19, 2017
3.441
3.497
3.353
3.489
162,398
+0.09(+2.60%)
Jun 16, 2017
3.337
3.405
3.296
3.401
287,664
+0.00(+0.00%)
Jun 15, 2017
3.272
3.441
3.272
3.401
109,087
+0.09(+2.67%)
Jun 14, 2017
3.377
3.401
3.264
3.312
243,606
-0.06(-1.90%)
Jun 13, 2017
3.441
3.473
3.256
3.377
279,482
-0.02(-0.71%)
Jun 12, 2017
3.280
3.449
3.272
3.401
296,340
+0.14(+4.19%)
Jun 09, 2017
3.216
3.304
3.184
3.264
167,022
+0.06(+2.01%)
Jun 08, 2017
3.111
3.216
3.079
3.200
217,652
+0.09(+2.84%)
Jun 07, 2017
2.959
3.136
2.943
3.111
315,561
+0.15(+5.16%)
Jun 06, 2017
2.798
3.007
2.798
2.959
133,147
+0.12(+4.25%)
Jun 05, 2017
2.846
2.975
2.822
2.838
192,337
+0.02(+0.86%)
Jun 02, 2017
2.766
2.894
2.758
2.814
147,239
+0.06(+2.34%)
Jun 01, 2017
2.661
2.758
2.637
2.750
95,781
+0.09(+3.32%)
May 31, 2017
2.645
2.685
2.613
2.661
140,318
+0.02(+0.61%)
May 30, 2017
2.581
2.685
2.581
2.645
75,868
+0.04(+1.54%)
May 26, 2017
2.621
2.661
2.557
2.605
138,800
-0.03(-1.22%)
May 25, 2017
2.669
2.742
2.637
2.637
120,277
-0.03(-1.20%)
May 24, 2017
2.718
2.790
2.645
2.669
124,617
-0.08(-2.92%)
May 23, 2017
2.726
2.758
2.661
2.750
84,837
+0.04(+1.48%)
May 22, 2017
2.750
2.814
2.701
2.709
68,488
-0.06(-2.32%)
May 19, 2017
2.814
2.894
2.766
2.774
122,033
-0.05(-1.71%)
May 18, 2017
2.854
2.894
2.782
2.822
95,471
-0.03(-1.13%)
May 17, 2017
2.975
2.984
2.854
2.854
134,864
-0.18(-6.08%)
May 16, 2017
3.087
3.087
3.007
3.039
241,100
-0.05(-1.56%)
May 15, 2017
3.007
3.095
3.007
3.087
182,874
+0.06(+2.13%)
May 12, 2017
2.927
3.047
2.886
3.023
236,684
+0.07(+2.45%)
May 11, 2017
2.846
2.975
2.814
2.951
148,209
+0.08(+2.80%)
May 10, 2017
2.693
2.910
2.693
2.870
200,442
+0.14(+5.00%)
May 09, 2017
2.718
2.798
2.693
2.734
257,236
+0.02(+0.59%)
May 08, 2017
2.734
2.774
2.701
2.718
164,561
+0.04(+1.50%)
May 05, 2017
2.605
2.701
2.565
2.677
578,465
+0.08(+3.10%)
May 04, 2017
2.685
2.701
2.549
2.597
380,177
-0.07(-2.71%)
May 03, 2017
3.055
3.087
2.594
2.669
224,440
-0.32(-10.75%)
May 02, 2017
2.991
3.015
2.959
2.991
155,287
+0.04(+1.36%)
May 01, 2017
2.975
3.007
2.919
2.951
130,242
-0.01(-0.27%)
Apr 28, 2017
2.975
2.991
2.902
2.959
153,089
-0.01(-0.27%)
Apr 27, 2017
2.927
3.011
2.902
2.967
107,219
+0.02(+0.54%)
Apr 26, 2017
2.814
2.991
2.814
2.951
184,153
+0.13(+4.56%)
Apr 25, 2017
2.919
2.951
2.822
2.822
164,658
-0.06(-2.23%)
Apr 24, 2017
2.830
2.935
2.798
2.886
138,387
+0.06(+2.28%)
Apr 21, 2017
2.774
2.838
2.750
2.822
149,417
+0.04(+1.45%)
Apr 20, 2017
2.798
2.822
2.758
2.782
129,486
-0.02(-0.86%)
Apr 19, 2017
2.774
2.822
2.734
2.806
88,865
+0.06(+2.05%)
Apr 18, 2017
2.677
2.750
2.645
2.750
101,752
+0.05(+1.79%)
Apr 17, 2017
2.774
2.782
2.669
2.701
141,802
-0.10(-3.45%)
Apr 13, 2017
2.782
2.862
2.758
2.798
138,920
+0.00(+0.00%)
Apr 12, 2017
2.862
2.870
2.742
2.798
98,989
-0.04(-1.42%)
Apr 11, 2017
2.878
2.878
2.782
2.838
98,487
-0.06(-1.94%)
Apr 10, 2017
2.894
2.991
2.862
2.894
90,527
+0.04(+1.41%)
Apr 07, 2017
2.886
2.910
2.846
2.854
141,934
-0.06(-1.93%)
Apr 06, 2017
2.798
2.910
2.782
2.910
120,606
+0.11(+4.02%)
Apr 05, 2017
2.886
2.951
2.790
2.798
229,476
-0.07(-2.52%)
Apr 04, 2017
2.959
3.007
2.854
2.870
184,659
-0.06(-2.19%)
Apr 03, 2017
2.814
2.959
2.814
2.935
248,590
+0.16(+5.80%)
Mar 31, 2017
3.015
3.023
2.742
2.774
761,491
-0.24(-8.00%)
Mar 30, 2017
3.128
3.136
2.927
3.015
224,077
-0.09(-2.85%)
Mar 29, 2017
3.071
3.111
3.007
3.103
103,663
+0.02(+0.78%)
Mar 28, 2017
3.023
3.087
3.015
3.079
70,032
+0.02(+0.79%)
Mar 27, 2017
3.031
3.063
2.951
3.055
70,418
+0.04(+1.33%)
Mar 24, 2017
3.015
3.031
2.943
3.015
95,168
+0.01(+0.27%)
Mar 23, 2017
2.951
3.015
2.943
3.007
107,729
+0.03(+1.08%)
Mar 22, 2017
3.015
3.095
2.814
2.975
235,971
-0.04(-1.33%)
Mar 21, 2017
3.304
3.329
3.007
3.015
147,512
-0.27(-8.09%)
Mar 20, 2017
3.304
3.369
3.248
3.280
153,176
+0.14(+4.35%)
Mar 17, 2017
3.256
3.256
3.128
3.144
332,036
-0.08(-2.49%)
Mar 16, 2017
3.280
3.296
3.216
3.224
121,776
-0.03(-0.99%)
Mar 15, 2017
3.168
3.272
3.136
3.256
74,170
+0.10(+3.32%)
Mar 14, 2017
3.337
3.337
3.152
3.152
204,925
-0.21(-6.22%)
Mar 13, 2017
3.256
3.385
3.256
3.361
101,897
+0.06(+1.95%)
Mar 10, 2017
3.337
3.361
3.256
3.296
88,743
+0.02(+0.74%)
Mar 09, 2017
3.256
3.329
3.224
3.272
81,561
-0.03(-0.97%)
Mar 08, 2017
3.417
3.441
3.296
3.304
71,531
-0.11(-3.29%)
Mar 07, 2017
3.530
3.530
3.417
3.417
71,178
-0.09(-2.52%)
Mar 06, 2017
3.546
3.546
3.441
3.505
100,198
-0.03(-0.91%)
Mar 03, 2017
3.473
3.578
3.385
3.538
131,060
+0.07(+2.09%)
Mar 02, 2017
3.296
3.489
3.264
3.465
134,061
+0.14(+4.11%)
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.