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
Cto Realty Growth Inc
(NY:
CTO
)
17.45
-0.08 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2015
11.58
11.75
11.44
11.44
41,698
-0.28(-2.42%)
Jan 29, 2015
11.64
11.75
11.54
11.73
14,711
+0.15(+1.29%)
Jan 28, 2015
11.58
11.74
11.49
11.58
32,211
+0.05(+0.42%)
Jan 27, 2015
11.45
11.64
11.43
11.53
19,306
-0.05(-0.42%)
Jan 26, 2015
11.66
11.66
11.54
11.58
25,151
-0.06(-0.54%)
Jan 23, 2015
11.69
11.69
11.46
11.64
22,653
-0.12(-1.00%)
Jan 22, 2015
11.41
11.98
11.33
11.76
33,012
+0.43(+3.76%)
Jan 21, 2015
11.33
11.53
11.33
11.33
21,113
-0.06(-0.50%)
Jan 20, 2015
11.45
11.45
11.33
11.39
19,569
-0.02(-0.18%)
Jan 16, 2015
11.24
11.43
10.90
11.41
88,244
+0.15(+1.30%)
Jan 15, 2015
11.33
11.35
11.24
11.26
19,530
-0.14(-1.21%)
Jan 14, 2015
11.41
11.41
11.23
11.40
41,202
-0.06(-0.53%)
Jan 13, 2015
11.51
11.54
11.36
11.46
28,826
-0.03(-0.29%)
Jan 12, 2015
11.63
11.63
11.36
11.50
40,463
-0.15(-1.26%)
Jan 09, 2015
11.86
11.86
11.59
11.64
23,654
-0.23(-1.96%)
Jan 08, 2015
11.68
11.96
11.68
11.88
29,456
+0.20(+1.67%)
Jan 07, 2015
11.68
11.84
11.43
11.68
26,938
+0.01(+0.09%)
Jan 06, 2015
11.87
11.87
11.67
11.67
36,606
-0.08(-0.66%)
Jan 05, 2015
11.70
12.05
11.58
11.75
46,040
+0.02(+0.18%)
Jan 02, 2015
11.76
11.77
11.56
11.73
87,276
+0.02(+0.18%)
Dec 31, 2014
11.74
11.71
11.71
11.71
27,649
+0.10(+0.89%)
Dec 30, 2014
11.69
11.75
11.60
11.60
20,808
-0.10(-0.84%)
Dec 29, 2014
11.67
11.86
11.61
11.70
78,900
+0.02(+0.20%)
Dec 26, 2014
11.65
11.69
11.54
11.68
40,816
+0.13(+1.13%)
Dec 24, 2014
11.69
11.55
11.55
11.55
10,010
-0.04(-0.38%)
Dec 23, 2014
11.62
11.73
11.48
11.59
53,491
+0.02(+0.20%)
Dec 22, 2014
11.85
11.85
11.30
11.57
22,925
+0.35(+3.08%)
Dec 19, 2014
11.55
12.02
11.22
11.22
136,086
-0.41(-3.53%)
Dec 18, 2014
11.43
11.64
11.38
11.63
44,653
+0.13(+1.11%)
Dec 17, 2014
11.01
11.51
11.00
11.51
41,721
+0.44(+3.94%)
Dec 16, 2014
10.86
11.14
10.81
11.07
49,334
+0.22(+2.07%)
Dec 15, 2014
10.92
10.94
10.83
10.85
23,487
+0.04(+0.37%)
Dec 12, 2014
10.80
10.91
10.80
10.81
15,664
-0.13(-1.21%)
Dec 11, 2014
10.91
11.08
10.80
10.94
50,216
+0.02(+0.21%)
Dec 10, 2014
11.06
11.06
10.91
10.91
53,615
-0.15(-1.35%)
Dec 09, 2014
11.17
11.17
10.81
11.06
57,095
-0.01(-0.11%)
Dec 08, 2014
11.32
11.32
11.07
11.08
46,760
-0.24(-2.11%)
Dec 05, 2014
11.23
11.39
11.23
11.31
20,317
+0.09(+0.77%)
Dec 04, 2014
11.25
11.40
11.23
11.23
12,871
-0.01(-0.06%)
Dec 03, 2014
11.20
11.35
11.12
11.24
32,273
-0.07(-0.61%)
Dec 02, 2014
11.01
11.41
11.01
11.30
38,980
+0.29(+2.65%)
Dec 01, 2014
11.19
11.30
11.01
11.01
31,024
-0.21(-1.89%)
Nov 28, 2014
11.34
11.39
11.14
11.22
22,200
-0.16(-1.42%)
Nov 26, 2014
11.35
11.39
11.39
11.39
23,835
-0.02(-0.20%)
Nov 25, 2014
11.41
11.59
11.33
11.41
38,742
-0.03(-0.26%)
Nov 24, 2014
11.42
11.54
11.33
11.44
146,803
+0.14(+1.23%)
Nov 21, 2014
11.10
11.37
11.10
11.30
79,534
+0.41(+3.76%)
Nov 20, 2014
10.81
10.99
10.81
10.89
28,154
+0.07(+0.60%)
Nov 19, 2014
10.91
10.92
10.77
10.83
24,026
-0.26(-2.33%)
Nov 18, 2014
10.69
11.09
10.69
11.08
36,149
+0.40(+3.71%)
Nov 17, 2014
11.44
11.44
10.58
10.69
184,273
-0.74(-6.51%)
Nov 14, 2014
11.56
11.61
11.43
11.43
39,605
-0.20(-1.75%)
Nov 13, 2014
11.81
11.81
11.56
11.64
25,475
-0.08(-0.66%)
Nov 12, 2014
11.20
11.81
11.20
11.71
80,435
+0.59(+5.32%)
Nov 11, 2014
11.04
11.20
11.02
11.12
41,378
+0.11(+1.01%)
Nov 10, 2014
10.96
11.09
10.81
11.01
47,680
+0.16(+1.45%)
Nov 07, 2014
10.87
10.95
10.69
10.85
40,577
-0.09(-0.86%)
Nov 06, 2014
10.89
10.95
10.64
10.95
69,213
-0.04(-0.40%)
Nov 05, 2014
11.12
11.28
10.90
10.99
30,647
-0.14(-1.22%)
Nov 04, 2014
10.94
11.22
10.94
11.13
17,414
-0.03(-0.24%)
Nov 03, 2014
10.91
11.33
10.87
11.16
35,515
+0.21(+1.90%)
Oct 31, 2014
10.85
11.01
10.75
10.95
57,558
+0.20(+1.89%)
Oct 30, 2014
11.29
11.33
10.70
10.74
106,521
-0.54(-4.80%)
Oct 29, 2014
11.42
11.14
11.14
11.29
49,344
+0.15(+1.32%)
Oct 28, 2014
10.62
11.14
10.62
11.14
58,535
+0.57(+5.40%)
Oct 27, 2014
10.39
10.58
10.54
10.57
43,023
+0.03(+0.30%)
Oct 24, 2014
10.44
10.56
10.44
10.54
35,195
+0.08(+0.74%)
Oct 23, 2014
10.64
10.77
10.33
10.46
67,688
-0.03(-0.28%)
Oct 22, 2014
10.49
10.75
10.49
10.49
28,240
+0.00(+0.02%)
Oct 21, 2014
10.39
10.59
10.38
10.49
23,821
+0.09(+0.87%)
Oct 20, 2014
9.966
10.42
9.966
10.40
76,440
+0.40(+4.01%)
Oct 17, 2014
10.11
10.21
9.985
9.996
44,567
+0.04(+0.42%)
Oct 16, 2014
9.507
9.964
9.507
9.954
14,444
+0.46(+4.82%)
Oct 15, 2014
9.236
9.545
9.236
9.496
78,156
+0.14(+1.46%)
Oct 14, 2014
9.339
9.339
9.242
9.360
91,342
+0.06(+0.61%)
Oct 13, 2014
9.444
9.473
9.285
9.303
104,743
-0.14(-1.53%)
Oct 10, 2014
9.507
9.702
9.442
9.448
66,696
-0.14(-1.51%)
Oct 09, 2014
9.754
9.786
9.572
9.593
55,403
-0.09(-0.91%)
Oct 08, 2014
9.717
9.828
9.618
9.681
148,920
-0.04(-0.37%)
Oct 07, 2014
9.767
9.876
9.717
9.717
42,246
-0.13(-1.32%)
Oct 06, 2014
10.27
10.27
9.754
9.847
65,485
-0.32(-3.12%)
Oct 03, 2014
10.36
10.36
10.09
10.16
97,282
-0.07(-0.64%)
Oct 02, 2014
10.28
10.40
10.23
10.23
76,612
-0.05(-0.51%)
Oct 01, 2014
10.23
10.38
10.17
10.28
97,506
-0.01(-0.12%)
Sep 30, 2014
10.12
10.43
10.12
10.29
103,732
-0.03(-0.24%)
Sep 29, 2014
10.23
10.43
10.12
10.32
38,341
+0.01(+0.08%)
Sep 26, 2014
10.23
10.37
10.12
10.31
40,668
+0.06(+0.61%)
Sep 25, 2014
10.38
10.43
10.21
10.25
53,224
-0.19(-1.83%)
Sep 24, 2014
10.47
10.47
10.36
10.44
25,375
+0.06(+0.55%)
Sep 23, 2014
10.47
10.59
10.38
10.38
62,959
-0.16(-1.51%)
Sep 22, 2014
10.83
10.90
10.41
10.54
99,813
-0.42(-3.83%)
Sep 19, 2014
11.03
11.17
10.70
10.96
134,990
-0.05(-0.42%)
Sep 18, 2014
10.99
11.17
10.99
11.01
34,437
-0.04(-0.40%)
Sep 17, 2014
11.08
11.22
10.93
11.05
56,828
+0.02(+0.17%)
Sep 16, 2014
10.99
11.26
10.99
11.03
59,569
+0.02(+0.17%)
Sep 15, 2014
11.17
11.33
11.01
11.01
89,121
-0.10(-0.89%)
Sep 12, 2014
11.44
11.54
11.09
11.11
75,515
-0.26(-2.27%)
Sep 11, 2014
11.54
11.54
11.34
11.37
54,736
-0.17(-1.44%)
Sep 10, 2014
11.61
11.61
11.24
11.54
112,489
-0.05(-0.47%)
Sep 09, 2014
11.66
11.72
11.49
11.59
36,234
-0.02(-0.14%)
Sep 08, 2014
11.72
11.78
11.49
11.61
69,137
-0.04(-0.31%)
Sep 05, 2014
11.94
11.94
11.54
11.64
81,503
-0.29(-2.41%)
Sep 04, 2014
12.30
12.35
11.84
11.93
108,003
-0.44(-3.59%)
Sep 03, 2014
12.64
12.76
12.30
12.37
60,456
-0.18(-1.44%)
Sep 02, 2014
12.41
12.66
12.41
12.55
170,395
+0.28(+2.31%)
Aug 29, 2014
12.37
12.27
12.27
12.27
54,821
-0.09(-0.76%)
Aug 28, 2014
11.45
12.37
11.45
12.37
140,610
+0.91(+7.99%)
Aug 27, 2014
11.71
11.71
11.71
11.45
47,165
-0.17(-1.44%)
Aug 26, 2014
11.83
11.83
11.59
11.62
38,751
-0.27(-2.28%)
Aug 25, 2014
11.48
11.90
11.40
11.89
67,645
+0.51(+4.48%)
Aug 22, 2014
11.74
11.74
11.21
11.38
180,769
-0.40(-3.38%)
Aug 21, 2014
11.85
12.11
11.61
11.78
128,121
-0.15(-1.27%)
Aug 20, 2014
12.27
12.28
11.93
11.93
166,753
-0.34(-2.75%)
Aug 19, 2014
11.75
12.38
11.75
12.27
142,260
+0.46(+3.87%)
Aug 18, 2014
11.40
11.72
11.12
11.81
303,999
+1.16(+10.85%)
Aug 15, 2014
10.40
10.74
10.40
10.65
189,650
+0.37(+3.63%)
Aug 14, 2014
10.22
10.37
10.13
10.28
88,811
+0.12(+1.18%)
Aug 13, 2014
9.809
10.24
9.773
10.16
111,474
+0.39(+3.97%)
Aug 12, 2014
9.666
9.788
9.656
9.773
67,864
+0.13(+1.35%)
Aug 11, 2014
9.530
9.644
9.394
9.643
242,384
+0.20(+2.13%)
Aug 08, 2014
9.419
9.524
9.324
9.442
164,317
+0.04(+0.47%)
Aug 07, 2014
9.461
9.461
9.387
9.398
61,481
-0.06(-0.67%)
Aug 06, 2014
9.404
9.461
9.391
9.461
97,544
-0.01(-0.07%)
Aug 05, 2014
9.339
9.492
9.276
9.467
35,848
+0.10(+1.12%)
Aug 04, 2014
9.368
9.398
9.261
9.362
47,728
+0.03(+0.34%)
Aug 01, 2014
9.402
9.429
9.324
9.331
73,814
-0.03(-0.31%)
Jul 31, 2014
9.406
9.547
9.318
9.360
74,891
-0.08(-0.84%)
Jul 30, 2014
9.452
9.793
9.408
9.440
291,619
+0.08(+0.90%)
Jul 29, 2014
9.429
9.431
9.335
9.356
88,172
-0.00(-0.04%)
Jul 28, 2014
9.469
9.469
9.337
9.360
29,956
-0.05(-0.53%)
Jul 25, 2014
9.377
9.440
9.318
9.410
80,092
+0.01(+0.09%)
Jul 24, 2014
9.444
9.637
9.368
9.402
156,480
-0.03(-0.29%)
Jul 23, 2014
9.282
9.649
9.261
9.429
240,582
+0.20(+2.11%)
Jul 22, 2014
9.215
9.284
9.215
9.234
43,976
+0.03(+0.27%)
Jul 21, 2014
9.238
9.238
9.190
9.209
41,092
-0.04(-0.48%)
Jul 18, 2014
9.161
9.345
9.161
9.253
37,665
+0.07(+0.71%)
Jul 17, 2014
9.255
9.270
9.150
9.188
85,951
-0.10(-1.08%)
Jul 16, 2014
9.482
9.482
9.289
9.289
66,525
-0.19(-2.04%)
Jul 15, 2014
9.494
9.494
9.335
9.482
202,144
-0.02(-0.18%)
Jul 14, 2014
9.574
9.600
9.480
9.498
36,187
-0.02(-0.22%)
Jul 11, 2014
9.578
9.649
9.337
9.519
135,734
-0.05(-0.57%)
Jul 10, 2014
9.316
9.631
9.316
9.574
171,702
-0.00(-0.02%)
Jul 09, 2014
9.614
9.618
9.492
9.576
58,073
+0.04(+0.40%)
Jul 08, 2014
9.649
9.649
9.536
9.538
84,931
-0.08(-0.83%)
Jul 07, 2014
9.687
9.803
9.589
9.618
80,345
-0.07(-0.74%)
Jul 03, 2014
9.708
9.689
9.689
9.689
152,071
+0.08(+0.83%)
Jul 02, 2014
9.618
9.649
9.610
9.610
110,916
+0.00(+0.02%)
Jul 01, 2014
9.725
9.725
9.553
9.607
383,367
-0.02(-0.22%)
Jun 30, 2014
9.681
9.681
9.566
9.628
319,082
-0.11(-1.14%)
Jun 27, 2014
9.419
9.740
9.110
9.740
853,314
+0.34(+3.57%)
Jun 26, 2014
9.444
9.444
9.368
9.404
96,238
+0.01(+0.11%)
Jun 25, 2014
9.385
9.480
9.375
9.394
100,514
-0.02(-0.22%)
Jun 24, 2014
9.568
9.568
9.375
9.414
154,683
-0.11(-1.15%)
Jun 23, 2014
9.545
9.607
9.461
9.524
114,053
+0.03(+0.26%)
Jun 20, 2014
9.547
9.685
9.452
9.498
165,352
+0.01(+0.11%)
Jun 19, 2014
9.542
9.721
9.473
9.488
249,921
-0.03(-0.26%)
Jun 18, 2014
9.597
9.597
9.435
9.513
109,562
-0.09(-0.90%)
Jun 17, 2014
9.578
9.672
9.519
9.599
194,884
+0.07(+0.70%)
Jun 16, 2014
9.912
9.912
9.488
9.532
248,738
-0.34(-3.42%)
Jun 13, 2014
9.960
10.05
9.838
9.870
59,221
-0.02(-0.17%)
Jun 12, 2014
9.993
10.06
9.859
9.886
117,986
-0.08(-0.84%)
Jun 11, 2014
10.08
10.08
9.914
9.970
115,988
-0.13(-1.29%)
Jun 10, 2014
10.09
10.11
10.04
10.10
113,919
+0.05(+0.54%)
Jun 06, 2014
10.19
10.19
9.996
10.05
294,097
-0.02(-0.23%)
Jun 05, 2014
9.807
10.08
9.807
10.07
416,651
+0.45(+4.67%)
Jun 04, 2014
9.649
9.650
9.490
9.620
121,413
-0.01(-0.15%)
Jun 03, 2014
9.560
9.670
9.548
9.635
215,964
+0.01(+0.15%)
Jun 02, 2014
9.670
9.689
9.452
9.620
126,824
-0.08(-0.84%)
May 30, 2014
9.832
9.859
9.670
9.702
130,981
-0.08(-0.84%)
May 29, 2014
10.03
10.03
7.745
9.784
165,924
-0.29(-2.83%)
May 28, 2014
9.666
10.19
9.666
10.07
490,050
+0.44(+4.58%)
May 27, 2014
8.640
9.880
8.640
9.628
668,064
+1.04(+12.09%)
May 23, 2014
8.324
8.590
8.590
8.590
26,219
+0.26(+3.15%)
May 22, 2014
8.282
8.419
8.282
8.328
16,918
+0.03(+0.38%)
May 21, 2014
8.286
8.353
8.150
8.296
32,588
+0.17(+2.06%)
May 20, 2014
8.326
8.326
8.097
8.129
82,318
-0.19(-2.27%)
May 19, 2014
8.389
8.457
8.301
8.317
9,071
+0.05(+0.56%)
May 16, 2014
8.150
8.271
8.066
8.271
22,505
+0.11(+1.34%)
May 15, 2014
8.150
8.267
8.129
8.162
36,101
-0.05(-0.66%)
May 14, 2014
8.416
8.416
8.200
8.217
48,295
-0.28(-3.33%)
May 13, 2014
8.548
8.548
8.500
8.500
25,971
-0.10(-1.22%)
May 12, 2014
8.561
8.634
8.431
8.605
29,255
+0.18(+2.14%)
May 09, 2014
8.213
8.424
8.213
8.424
19,240
+0.17(+2.03%)
May 08, 2014
8.248
8.336
8.185
8.257
37,917
+0.04(+0.54%)
May 07, 2014
8.340
8.377
8.145
8.213
59,655
-0.08(-1.01%)
May 06, 2014
8.468
8.548
8.286
8.296
127,944
-0.20(-2.35%)
May 05, 2014
8.152
8.496
8.131
8.496
52,242
+0.19(+2.32%)
May 02, 2014
8.368
8.452
8.202
8.303
33,617
-0.03(-0.30%)
May 01, 2014
8.324
8.468
8.129
8.328
91,900
+0.04(+0.43%)
Apr 30, 2014
8.332
8.401
8.265
8.292
47,928
+0.01(+0.13%)
Apr 29, 2014
8.475
8.477
8.164
8.282
59,956
-0.17(-1.99%)
Apr 28, 2014
8.265
8.638
8.265
8.450
63,846
+0.22(+2.68%)
Apr 25, 2014
8.869
8.995
8.229
8.229
58,726
-0.65(-7.37%)
Apr 24, 2014
9.020
9.081
8.863
8.884
15,702
-0.19(-2.13%)
Apr 23, 2014
9.081
9.121
8.974
9.077
36,101
+0.00(+0.05%)
Apr 22, 2014
8.865
9.073
8.865
9.073
28,021
+0.03(+0.30%)
Apr 21, 2014
8.901
9.188
8.901
9.045
40,997
+0.06(+0.65%)
Apr 17, 2014
8.687
8.987
8.987
8.987
36,230
+0.29(+3.35%)
Apr 16, 2014
8.640
8.804
8.569
8.695
17,724
+0.12(+1.42%)
Apr 15, 2014
8.510
8.684
8.443
8.573
28,769
+0.06(+0.67%)
Apr 14, 2014
8.468
8.517
8.338
8.517
36,973
+0.13(+1.58%)
Apr 11, 2014
8.282
8.447
8.282
8.385
58,430
+0.04(+0.50%)
Apr 10, 2014
8.439
8.601
8.254
8.343
39,891
-0.14(-1.63%)
Apr 09, 2014
8.443
8.575
8.316
8.481
42,494
-0.08(-0.96%)
Apr 08, 2014
8.412
8.613
8.412
8.563
21,580
+0.12(+1.42%)
Apr 07, 2014
8.458
8.462
8.338
8.443
35,338
-0.00(-0.05%)
Apr 04, 2014
8.705
8.794
8.445
8.447
43,809
-0.27(-3.08%)
Apr 03, 2014
8.405
8.779
8.399
8.716
35,467
+0.27(+3.15%)
Apr 02, 2014
8.615
8.705
8.380
8.450
99,480
-0.17(-2.02%)
Apr 01, 2014
8.443
8.624
8.443
8.624
28,297
+0.17(+2.06%)
Mar 31, 2014
8.322
8.517
8.322
8.450
36,101
+0.01(+0.17%)
Mar 28, 2014
8.378
8.498
8.378
8.435
19,306
+0.04(+0.52%)
Mar 27, 2014
8.273
8.456
8.229
8.391
27,716
+0.04(+0.45%)
Mar 26, 2014
8.636
8.636
8.328
8.353
50,717
-0.20(-2.33%)
Mar 25, 2014
8.412
8.569
8.382
8.552
51,284
+0.23(+2.82%)
Mar 24, 2014
8.296
8.357
8.164
8.317
51,256
+0.01(+0.18%)
Mar 21, 2014
7.969
8.303
7.900
8.303
68,374
+0.36(+4.52%)
Mar 20, 2014
7.732
7.971
7.717
7.944
41,288
+0.19(+2.41%)
Mar 19, 2014
7.615
7.822
7.615
7.757
106,883
+0.10(+1.32%)
Mar 18, 2014
7.657
7.678
7.625
7.657
134,041
+0.01(+0.16%)
Mar 17, 2014
7.657
7.703
7.594
7.644
246,660
+0.00(+0.00%)
Mar 14, 2014
7.606
7.657
7.606
7.644
129,946
+0.04(+0.47%)
Mar 13, 2014
7.625
7.625
7.556
7.608
79,401
-0.01(-0.08%)
Mar 12, 2014
7.554
7.615
7.554
7.615
47,065
+0.10(+1.34%)
Mar 11, 2014
7.552
7.642
7.514
7.514
33,336
-0.11(-1.46%)
Mar 10, 2014
7.636
7.657
7.518
7.625
67,192
-0.01(-0.14%)
Mar 07, 2014
7.409
7.673
7.409
7.636
27,105
+0.24(+3.29%)
Mar 06, 2014
7.699
7.699
7.271
7.392
31,996
-0.02(-0.28%)
Mar 05, 2014
7.522
7.522
7.394
7.413
29,417
-0.14(-1.92%)
Mar 04, 2014
7.382
7.686
7.359
7.558
105,429
+0.24(+3.30%)
Mar 03, 2014
7.428
7.428
7.306
7.317
21,194
-0.14(-1.91%)
Feb 28, 2014
7.482
7.497
7.422
7.459
24,932
+0.00(+0.06%)
Feb 27, 2014
7.409
7.455
7.409
7.455
5,219
-0.07(-0.86%)
Feb 26, 2014
7.548
7.548
7.478
7.520
18,167
+0.01(+0.14%)
Feb 25, 2014
7.751
7.751
7.510
7.510
30,118
-0.27(-3.50%)
Feb 24, 2014
7.413
7.820
7.413
7.782
58,473
+0.40(+5.43%)
Feb 21, 2014
7.300
7.432
7.261
7.382
53,510
+0.07(+0.98%)
Feb 20, 2014
7.227
7.313
7.227
7.310
30,247
+0.04(+0.58%)
Feb 19, 2014
7.216
7.323
7.216
7.269
24,421
-0.03(-0.40%)
Feb 18, 2014
7.252
7.298
7.248
7.298
17,142
+0.02(+0.29%)
Feb 14, 2014
7.331
7.277
7.277
7.277
13,347
-0.05(-0.74%)
Feb 13, 2014
7.260
7.331
7.258
7.331
10,797
+0.05(+0.72%)
Feb 12, 2014
7.193
7.331
7.193
7.279
48,796
+0.12(+1.61%)
Feb 11, 2014
7.044
7.171
7.016
7.164
52,214
+0.12(+1.64%)
Feb 10, 2014
7.008
7.076
6.945
7.048
45,330
-0.03(-0.39%)
Feb 07, 2014
7.111
7.132
7.027
7.076
41,559
-0.04(-0.50%)
Feb 06, 2014
7.143
7.143
7.080
7.111
55,522
-0.04(-0.59%)
Feb 05, 2014
7.369
7.411
7.153
7.153
43,109
-0.25(-3.34%)
Feb 04, 2014
7.348
7.594
7.314
7.401
24,135
+0.10(+1.38%)
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.