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
Costamare Inc
(NY:
CMRE
)
14.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2016
4.832
4.961
4.303
4.369
1,253,242
-0.52(-10.58%)
Jan 28, 2016
4.231
5.211
4.207
4.886
1,735,328
+0.81(+19.91%)
Jan 27, 2016
4.081
4.195
3.979
4.075
548,457
+0.04(+0.89%)
Jan 26, 2016
4.009
4.141
3.913
4.039
629,025
+0.11(+2.91%)
Jan 25, 2016
3.973
4.123
3.907
3.925
722,635
-0.04(-1.06%)
Jan 22, 2016
3.901
4.027
3.882
3.967
535,646
+0.12(+3.12%)
Jan 21, 2016
3.834
4.039
3.766
3.846
670,818
+0.10(+2.73%)
Jan 20, 2016
4.027
4.027
3.612
3.744
741,137
-0.30(-7.43%)
Jan 19, 2016
4.111
4.231
3.985
4.045
764,497
+0.05(+1.36%)
Jan 15, 2016
4.290
3.991
3.991
3.991
595,289
-0.43(-9.65%)
Jan 14, 2016
4.371
4.485
4.181
4.417
693,246
+0.07(+1.59%)
Jan 13, 2016
4.578
4.615
4.290
4.348
668,494
-0.15(-3.33%)
Jan 12, 2016
4.739
4.808
4.382
4.497
599,302
-0.22(-4.76%)
Jan 11, 2016
4.751
4.826
4.664
4.722
433,380
+0.01(+0.12%)
Jan 08, 2016
4.912
4.981
4.641
4.716
644,595
-0.18(-3.65%)
Jan 07, 2016
5.114
5.240
4.820
4.895
757,006
-0.35(-6.59%)
Jan 06, 2016
5.407
5.407
5.142
5.240
612,728
-0.20(-3.70%)
Jan 05, 2016
5.609
5.609
5.327
5.442
529,689
-0.10(-1.77%)
Jan 04, 2016
5.897
5.931
5.476
5.540
734,660
-0.46(-7.68%)
Dec 31, 2015
5.557
6.000
6.000
6.000
795,514
+0.45(+8.09%)
Dec 30, 2015
5.413
5.586
5.361
5.551
556,953
+0.15(+2.77%)
Dec 29, 2015
5.678
5.701
5.321
5.402
497,832
-0.18(-3.30%)
Dec 28, 2015
5.534
5.805
5.528
5.586
844,512
+0.07(+1.25%)
Dec 24, 2015
5.459
5.517
5.517
5.517
236,170
+0.06(+1.05%)
Dec 23, 2015
5.240
5.655
5.240
5.459
801,602
+0.25(+4.75%)
Dec 22, 2015
5.091
5.258
5.091
5.211
808,293
+0.13(+2.61%)
Dec 21, 2015
5.125
5.269
5.044
5.079
833,975
-0.02(-0.34%)
Dec 18, 2015
5.252
5.350
5.044
5.096
743,487
-0.26(-4.94%)
Dec 17, 2015
5.620
5.687
5.298
5.361
392,764
-0.29(-5.10%)
Dec 16, 2015
5.499
5.724
5.459
5.649
647,997
+0.20(+3.70%)
Dec 15, 2015
5.626
5.753
5.338
5.448
1,509,953
-0.15(-2.67%)
Dec 14, 2015
5.902
5.926
5.471
5.597
601,072
-0.31(-5.17%)
Dec 11, 2015
6.006
6.041
5.822
5.902
352,245
-0.20(-3.21%)
Dec 10, 2015
6.213
6.265
6.087
6.098
394,051
-0.10(-1.67%)
Dec 09, 2015
6.225
6.392
6.133
6.202
358,137
+0.07(+1.22%)
Dec 08, 2015
5.949
6.380
5.868
6.127
489,999
+0.10(+1.62%)
Dec 07, 2015
6.139
6.242
6.012
6.029
501,833
-0.25(-3.94%)
Dec 04, 2015
6.611
6.611
6.271
6.277
429,784
-0.33(-5.05%)
Dec 03, 2015
6.732
6.864
6.536
6.611
281,196
-0.07(-1.12%)
Dec 02, 2015
6.830
6.835
6.588
6.686
322,755
-0.17(-2.52%)
Dec 01, 2015
7.037
7.066
6.795
6.858
393,886
-0.18(-2.54%)
Nov 30, 2015
7.071
7.169
6.979
7.037
346,870
-0.05(-0.65%)
Nov 27, 2015
6.997
7.095
6.928
7.083
96,946
+0.13(+1.82%)
Nov 25, 2015
6.979
6.956
6.956
6.956
303,896
-0.06(-0.82%)
Nov 24, 2015
6.864
7.050
6.795
7.014
245,484
+0.07(+1.08%)
Nov 23, 2015
6.985
7.169
6.870
6.939
314,324
-0.10(-1.39%)
Nov 20, 2015
7.204
7.210
7.020
7.037
170,199
-0.16(-2.16%)
Nov 19, 2015
7.141
7.233
7.054
7.192
195,592
+0.01(+0.16%)
Nov 18, 2015
7.262
7.296
7.066
7.181
252,864
-0.12(-1.66%)
Nov 17, 2015
7.492
7.542
7.204
7.302
251,357
-0.20(-2.61%)
Nov 16, 2015
7.400
7.498
7.262
7.498
206,861
+0.07(+1.01%)
Nov 13, 2015
7.279
7.578
7.221
7.423
255,410
+0.13(+1.74%)
Nov 12, 2015
7.607
7.630
7.279
7.296
469,271
-0.35(-4.59%)
Nov 11, 2015
7.757
7.809
7.613
7.647
212,965
-0.06(-0.75%)
Nov 10, 2015
7.780
7.892
7.613
7.705
263,594
-0.12(-1.55%)
Nov 09, 2015
7.935
7.987
7.634
7.826
326,688
-0.16(-2.02%)
Nov 06, 2015
8.010
8.085
7.895
7.987
184,701
-0.05(-0.64%)
Nov 05, 2015
8.091
8.217
7.901
8.039
325,379
-0.01(-0.07%)
Nov 04, 2015
8.206
8.240
7.958
8.045
291,309
-0.18(-2.17%)
Nov 03, 2015
8.264
8.390
8.096
8.223
186,821
-0.04(-0.49%)
Nov 02, 2015
8.166
8.517
8.130
8.264
354,336
+0.16(+1.99%)
Oct 30, 2015
8.189
8.200
8.068
8.102
217,339
-0.05(-0.57%)
Oct 29, 2015
8.154
8.287
8.120
8.148
203,438
-0.05(-0.56%)
Oct 28, 2015
8.085
8.287
8.004
8.194
210,082
+0.13(+1.57%)
Oct 27, 2015
8.189
8.212
8.026
8.068
206,385
-0.21(-2.51%)
Oct 26, 2015
8.494
8.494
8.183
8.275
290,584
-0.20(-2.38%)
Oct 23, 2015
8.361
8.626
8.183
8.477
355,824
+0.21(+2.58%)
Oct 22, 2015
8.551
8.695
8.171
8.264
491,886
-0.05(-0.55%)
Oct 21, 2015
8.373
8.480
8.235
8.310
234,173
-0.03(-0.41%)
Oct 20, 2015
8.431
8.551
8.287
8.344
191,022
+0.01(+0.14%)
Oct 19, 2015
8.419
8.419
8.217
8.333
255,012
-0.10(-1.16%)
Oct 16, 2015
8.397
8.487
8.227
8.431
363,742
+0.03(+0.34%)
Oct 15, 2015
8.250
8.453
8.188
8.402
328,096
+0.21(+2.55%)
Oct 14, 2015
8.069
8.303
8.024
8.193
234,555
+0.16(+2.04%)
Oct 13, 2015
7.843
8.058
7.792
8.030
456,462
+0.14(+1.79%)
Oct 12, 2015
7.849
8.047
7.770
7.888
307,075
+0.04(+0.50%)
Oct 09, 2015
7.849
7.939
7.792
7.849
330,379
+0.07(+0.87%)
Oct 08, 2015
7.702
7.815
7.533
7.781
282,339
+0.10(+1.25%)
Oct 07, 2015
7.516
7.759
7.485
7.685
333,859
+0.24(+3.26%)
Oct 06, 2015
7.538
7.634
7.375
7.442
320,549
-0.02(-0.23%)
Oct 05, 2015
7.369
7.600
7.369
7.459
566,078
+0.21(+2.96%)
Oct 02, 2015
6.776
7.290
6.765
7.245
525,632
+0.44(+6.47%)
Oct 01, 2015
6.923
7.013
6.776
6.804
412,470
-0.12(-1.79%)
Sep 30, 2015
6.669
7.205
6.629
6.928
422,608
+0.33(+5.05%)
Sep 29, 2015
6.838
6.928
6.545
6.595
528,897
-0.24(-3.47%)
Sep 28, 2015
7.691
7.708
6.816
6.832
653,928
-0.92(-11.87%)
Sep 25, 2015
7.911
8.027
7.719
7.753
157,913
-0.07(-0.94%)
Sep 24, 2015
7.691
7.832
7.567
7.826
209,271
+0.05(+0.58%)
Sep 23, 2015
7.900
8.030
7.668
7.781
186,624
-0.13(-1.64%)
Sep 22, 2015
8.001
8.092
7.857
7.911
222,992
-0.24(-2.91%)
Sep 21, 2015
8.351
8.368
8.047
8.148
126,277
-0.18(-2.17%)
Sep 18, 2015
8.188
8.329
8.086
8.329
117,529
+0.04(+0.48%)
Sep 17, 2015
8.272
8.351
8.126
8.289
96,488
-0.05(-0.54%)
Sep 16, 2015
8.171
8.442
8.159
8.335
85,590
+0.15(+1.86%)
Sep 15, 2015
8.069
8.205
7.990
8.182
106,125
+0.09(+1.12%)
Sep 14, 2015
8.244
8.244
8.018
8.092
195,376
-0.17(-2.05%)
Sep 11, 2015
8.289
8.380
8.188
8.261
159,624
-0.09(-1.08%)
Sep 10, 2015
8.363
8.363
8.120
8.351
128,872
-0.01(-0.07%)
Sep 09, 2015
8.318
8.611
8.227
8.357
246,951
+0.10(+1.16%)
Sep 08, 2015
7.962
8.295
7.951
8.261
225,801
+0.42(+5.40%)
Sep 04, 2015
7.934
7.838
7.838
7.838
348,700
-0.18(-2.25%)
Sep 03, 2015
8.092
8.193
7.967
8.018
180,769
-0.03(-0.35%)
Sep 02, 2015
8.278
8.351
8.013
8.047
386,564
-0.14(-1.72%)
Sep 01, 2015
8.306
8.402
8.154
8.188
153,387
-0.28(-3.33%)
Aug 31, 2015
8.380
8.617
8.329
8.470
396,715
+0.11(+1.35%)
Aug 28, 2015
8.397
8.507
8.312
8.357
161,523
-0.05(-0.60%)
Aug 27, 2015
8.329
8.431
8.114
8.408
319,720
+0.21(+2.55%)
Aug 26, 2015
8.188
8.301
8.047
8.199
347,706
+0.11(+1.40%)
Aug 25, 2015
8.131
8.414
7.917
8.086
367,378
+0.18(+2.21%)
Aug 24, 2015
8.357
8.453
7.612
7.911
512,015
-0.61(-7.16%)
Aug 21, 2015
8.487
8.687
8.442
8.521
341,309
-0.07(-0.79%)
Aug 20, 2015
8.622
8.769
8.543
8.589
234,278
-0.15(-1.74%)
Aug 19, 2015
8.752
8.814
8.589
8.741
474,625
-0.05(-0.51%)
Aug 18, 2015
9.023
9.023
8.764
8.786
130,480
-0.36(-3.89%)
Aug 17, 2015
9.261
9.261
9.035
9.142
197,848
-0.16(-1.76%)
Aug 14, 2015
9.012
9.317
9.006
9.306
200,278
+0.37(+4.11%)
Aug 13, 2015
9.091
9.091
8.922
8.939
138,980
-0.10(-1.06%)
Aug 12, 2015
9.035
9.119
8.752
9.035
167,276
-0.06(-0.68%)
Aug 11, 2015
9.498
9.526
9.029
9.097
225,741
-0.38(-3.99%)
Aug 10, 2015
9.345
9.633
9.317
9.475
175,610
+0.28(+3.07%)
Aug 07, 2015
8.995
9.419
8.995
9.193
249,092
+0.28(+3.10%)
Aug 06, 2015
9.108
9.204
8.831
8.916
333,149
-0.23(-2.47%)
Aug 05, 2015
9.385
9.532
9.102
9.142
224,391
-0.08(-0.86%)
Aug 04, 2015
9.532
9.642
9.142
9.221
191,182
-0.25(-2.68%)
Aug 03, 2015
9.616
9.791
9.323
9.475
145,671
-0.14(-1.47%)
Jul 31, 2015
9.475
9.735
9.475
9.616
167,905
+0.18(+1.85%)
Jul 30, 2015
9.622
9.712
9.357
9.441
293,566
-0.23(-2.39%)
Jul 29, 2015
9.899
9.972
9.588
9.673
292,297
-0.20(-2.00%)
Jul 28, 2015
9.797
10.05
9.701
9.870
222,034
+0.15(+1.57%)
Jul 27, 2015
9.887
9.921
9.639
9.718
99,486
-0.20(-1.99%)
Jul 24, 2015
9.966
9.995
9.667
9.916
223,486
-0.04(-0.40%)
Jul 23, 2015
10.03
10.12
9.927
9.955
159,582
-0.03(-0.28%)
Jul 22, 2015
10.69
10.69
9.645
9.983
292,428
-0.06(-0.56%)
Jul 21, 2015
10.24
10.28
10.00
10.04
248,899
-0.19(-1.88%)
Jul 20, 2015
10.35
10.44
10.07
10.23
267,078
-0.05(-0.49%)
Jul 17, 2015
10.28
10.36
10.03
10.28
245,938
+0.02(+0.22%)
Jul 16, 2015
10.28
10.42
10.10
10.26
204,149
+0.05(+0.49%)
Jul 15, 2015
10.15
10.32
10.10
10.21
356,212
+0.05(+0.49%)
Jul 14, 2015
10.15
10.25
10.06
10.16
237,392
+0.08(+0.77%)
Jul 13, 2015
9.982
10.18
9.866
10.08
232,207
+0.15(+1.51%)
Jul 10, 2015
9.593
10.07
9.571
9.932
401,705
+0.48(+5.06%)
Jul 09, 2015
9.521
9.693
9.393
9.454
282,583
-0.02(-0.23%)
Jul 08, 2015
9.755
9.812
9.338
9.477
265,400
-0.39(-4.00%)
Jul 07, 2015
10.01
10.05
9.504
9.871
307,559
-0.19(-1.88%)
Jul 06, 2015
10.15
10.47
10.01
10.06
322,402
-0.18(-1.74%)
Jul 02, 2015
10.10
10.24
10.24
10.24
208,341
+0.18(+1.77%)
Jul 01, 2015
10.24
10.42
9.793
10.06
301,554
-0.15(-1.47%)
Jun 30, 2015
10.22
10.41
10.03
10.21
291,572
+0.08(+0.77%)
Jun 29, 2015
10.43
10.60
10.09
10.13
314,378
-0.41(-3.85%)
Jun 26, 2015
10.76
10.82
10.48
10.54
250,236
-0.22(-2.02%)
Jun 25, 2015
11.02
11.02
10.73
10.76
214,640
-0.30(-2.71%)
Jun 24, 2015
11.24
11.27
10.97
11.06
87,021
-0.22(-1.92%)
Jun 23, 2015
10.79
11.29
10.79
11.27
212,526
+0.46(+4.27%)
Jun 22, 2015
10.91
10.97
10.65
10.81
278,987
-0.02(-0.21%)
Jun 19, 2015
10.89
10.95
10.82
10.83
148,653
-0.09(-0.86%)
Jun 18, 2015
10.89
11.02
10.79
10.93
87,318
+0.06(+0.56%)
Jun 17, 2015
10.89
10.89
10.74
10.87
124,904
+0.00(+0.00%)
Jun 16, 2015
10.90
10.91
10.78
10.87
93,230
-0.06(-0.51%)
Jun 15, 2015
10.91
10.98
10.83
10.92
83,146
-0.06(-0.51%)
Jun 12, 2015
11.03
11.07
10.91
10.98
110,298
-0.06(-0.55%)
Jun 11, 2015
11.12
11.13
10.96
11.04
96,369
-0.06(-0.55%)
Jun 10, 2015
10.98
11.36
10.94
11.10
209,862
+0.22(+1.99%)
Jun 09, 2015
11.07
11.10
10.76
10.88
222,213
-0.22(-1.95%)
Jun 08, 2015
11.19
11.29
10.99
11.10
175,818
-0.05(-0.45%)
Jun 05, 2015
10.92
11.21
10.87
11.15
181,045
+0.17(+1.52%)
Jun 04, 2015
11.01
11.04
10.84
10.98
159,043
-0.09(-0.80%)
Jun 03, 2015
10.96
11.16
10.96
11.07
164,809
+0.09(+0.86%)
Jun 02, 2015
10.89
11.09
10.75
10.98
135,013
+0.10(+0.92%)
Jun 01, 2015
10.93
10.98
10.79
10.88
163,057
-0.02(-0.15%)
May 29, 2015
10.76
10.92
10.57
10.89
169,859
+0.10(+0.93%)
May 28, 2015
10.79
10.83
10.59
10.79
157,075
-0.03(-0.26%)
May 27, 2015
10.79
10.90
10.71
10.82
120,088
+0.03(+0.26%)
May 26, 2015
11.05
11.05
10.57
10.79
204,164
-0.31(-2.80%)
May 22, 2015
11.02
11.11
11.11
11.11
98,953
+0.03(+0.25%)
May 21, 2015
11.00
11.17
10.98
11.08
111,031
+0.07(+0.66%)
May 20, 2015
11.02
11.02
10.89
11.01
105,554
+0.03(+0.25%)
May 19, 2015
11.16
11.22
10.84
10.98
174,875
-0.20(-1.79%)
May 18, 2015
11.03
11.18
10.96
11.18
128,085
+0.04(+0.40%)
May 15, 2015
11.14
11.18
11.06
11.13
132,908
-0.03(-0.30%)
May 14, 2015
11.14
11.21
11.12
11.17
134,824
+0.06(+0.50%)
May 13, 2015
11.22
11.32
11.00
11.11
125,933
-0.08(-0.70%)
May 12, 2015
11.02
11.23
11.01
11.19
149,036
+0.13(+1.21%)
May 11, 2015
11.23
11.29
11.01
11.06
129,422
-0.22(-1.97%)
May 08, 2015
11.21
11.31
11.14
11.28
120,267
+0.21(+1.86%)
May 07, 2015
11.28
11.28
10.99
11.07
234,390
-0.24(-2.11%)
May 06, 2015
11.22
11.39
11.18
11.31
218,901
+0.09(+0.84%)
May 05, 2015
11.23
11.27
11.14
11.22
162,398
-0.01(-0.05%)
May 04, 2015
11.15
11.28
11.13
11.22
208,424
+0.04(+0.40%)
May 01, 2015
11.26
11.28
11.06
11.18
145,538
-0.07(-0.59%)
Apr 30, 2015
11.18
11.33
11.17
11.24
267,836
-0.02(-0.20%)
Apr 29, 2015
11.05
11.33
10.83
11.27
580,361
+0.46(+4.22%)
Apr 28, 2015
10.72
10.84
10.72
10.81
175,899
+0.08(+0.72%)
Apr 27, 2015
10.82
10.96
10.71
10.73
189,834
-0.09(-0.82%)
Apr 24, 2015
10.81
10.87
10.75
10.82
218,523
+0.08(+0.73%)
Apr 23, 2015
10.53
10.77
10.49
10.74
267,265
+0.24(+2.33%)
Apr 22, 2015
10.57
10.61
10.48
10.50
147,242
-0.03(-0.32%)
Apr 21, 2015
10.61
10.62
10.49
10.53
214,219
-0.03(-0.26%)
Apr 20, 2015
10.80
10.80
10.45
10.56
521,070
-0.28(-2.56%)
Apr 17, 2015
10.78
10.86
10.58
10.84
282,519
+0.06(+0.51%)
Apr 16, 2015
10.61
11.00
10.55
10.78
475,714
+0.17(+1.60%)
Apr 15, 2015
10.26
10.68
10.26
10.61
358,277
+0.33(+3.25%)
Apr 14, 2015
10.13
10.28
10.11
10.28
287,080
+0.19(+1.90%)
Apr 13, 2015
9.956
10.13
9.956
10.09
191,711
+0.11(+1.10%)
Apr 10, 2015
9.710
10.02
9.710
9.978
212,466
+0.32(+3.29%)
Apr 09, 2015
9.463
9.660
9.425
9.660
315,864
+0.15(+1.55%)
Apr 08, 2015
9.458
9.556
9.364
9.512
255,434
+0.07(+0.75%)
Apr 07, 2015
9.600
9.704
9.343
9.441
327,941
-0.18(-1.88%)
Apr 06, 2015
9.594
9.715
9.499
9.622
247,657
+0.03(+0.34%)
Apr 02, 2015
9.458
9.589
9.589
9.589
271,168
+0.13(+1.39%)
Apr 01, 2015
9.600
9.718
9.419
9.458
338,490
-0.19(-1.93%)
Mar 31, 2015
9.682
9.731
9.507
9.644
304,917
-0.02(-0.23%)
Mar 30, 2015
9.819
9.929
9.655
9.666
243,877
-0.18(-1.84%)
Mar 27, 2015
9.956
10.05
9.753
9.846
282,275
-0.17(-1.70%)
Mar 26, 2015
10.34
10.41
10.01
10.02
307,245
-0.37(-3.58%)
Mar 25, 2015
10.28
10.47
10.18
10.39
164,901
+0.06(+0.58%)
Mar 24, 2015
10.37
10.38
10.21
10.33
172,556
-0.05(-0.53%)
Mar 23, 2015
10.25
10.50
10.25
10.38
77,398
+0.12(+1.12%)
Mar 20, 2015
10.16
10.28
10.16
10.27
126,725
+0.12(+1.19%)
Mar 19, 2015
10.20
10.25
9.978
10.15
198,138
-0.12(-1.12%)
Mar 18, 2015
10.12
10.30
9.983
10.26
113,697
+0.10(+1.02%)
Mar 17, 2015
9.972
10.22
9.934
10.16
113,943
+0.14(+1.37%)
Mar 16, 2015
10.20
10.20
9.956
10.02
136,380
-0.15(-1.45%)
Mar 13, 2015
10.27
10.27
9.994
10.17
122,202
-0.10(-0.96%)
Mar 12, 2015
10.30
10.50
10.11
10.27
125,356
+0.00(+0.00%)
Mar 11, 2015
10.03
10.31
9.956
10.27
182,371
+0.27(+2.74%)
Mar 10, 2015
10.000
10.03
9.923
9.994
110,461
-0.18(-1.78%)
Mar 09, 2015
10.24
10.26
10.09
10.18
181,638
-0.09(-0.91%)
Mar 06, 2015
10.27
10.39
10.19
10.27
123,627
-0.17(-1.63%)
Mar 05, 2015
10.72
10.76
10.38
10.44
149,602
-0.31(-2.85%)
Mar 04, 2015
10.77
10.84
10.62
10.74
135,213
-0.09(-0.86%)
Mar 03, 2015
10.77
10.86
10.65
10.84
155,027
+0.08(+0.76%)
Mar 02, 2015
10.68
10.80
10.56
10.76
121,917
+0.12(+1.08%)
Feb 27, 2015
10.63
10.78
10.49
10.64
192,967
+0.02(+0.16%)
Feb 26, 2015
10.48
10.71
10.27
10.62
190,675
+0.16(+1.57%)
Feb 25, 2015
10.40
10.51
10.32
10.46
129,998
+0.02(+0.21%)
Feb 24, 2015
10.33
10.46
10.27
10.44
109,274
+0.05(+0.53%)
Feb 23, 2015
10.39
10.43
10.33
10.38
100,436
-0.05(-0.52%)
Feb 20, 2015
10.63
10.63
10.39
10.44
125,880
-0.05(-0.52%)
Feb 19, 2015
10.53
10.62
10.49
10.49
101,015
-0.10(-0.98%)
Feb 18, 2015
10.64
10.72
10.52
10.60
111,524
-0.08(-0.77%)
Feb 17, 2015
10.67
10.71
10.48
10.68
137,704
-0.05(-0.51%)
Feb 13, 2015
10.65
10.73
10.73
10.73
161,422
+0.16(+1.55%)
Feb 12, 2015
10.43
10.65
10.40
10.57
271,179
+0.18(+1.69%)
Feb 11, 2015
10.27
10.46
10.11
10.39
226,188
+0.11(+1.06%)
Feb 10, 2015
10.10
10.28
9.896
10.28
234,236
+0.22(+2.23%)
Feb 09, 2015
10.42
10.42
10.05
10.06
339,453
-0.30(-2.91%)
Feb 06, 2015
10.23
10.46
10.20
10.36
334,667
+0.18(+1.72%)
Feb 05, 2015
10.13
10.25
9.825
10.19
568,899
+0.55(+5.68%)
Feb 04, 2015
9.616
9.699
9.512
9.638
206,776
-0.05(-0.57%)
Feb 03, 2015
9.512
9.748
9.436
9.693
210,820
+0.26(+2.79%)
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.