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
Porsche Auto ADR
(OP:
POAHY
)
5.420
-0.015 (-0.28%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 4, 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 31, 2017
5.995
5.995
5.930
5.970
10,477
+0.01(+0.17%)
Jan 30, 2017
5.990
5.990
5.920
5.960
17,602
-0.13(-2.13%)
Jan 27, 2017
6.080
6.110
6.075
6.090
14,864
-0.05(-0.81%)
Jan 26, 2017
6.150
6.150
6.115
6.140
32,824
-0.10(-1.60%)
Jan 25, 2017
6.210
6.240
6.190
6.240
57,142
+0.05(+0.81%)
Jan 24, 2017
6.120
6.200
6.120
6.190
50,476
+0.11(+1.81%)
Jan 23, 2017
6.054
6.080
6.045
6.080
20,485
+0.16(+2.70%)
Jan 20, 2017
5.890
5.920
5.872
5.920
41,879
+0.02(+0.34%)
Jan 19, 2017
5.900
5.910
5.880
5.900
11,618
+0.05(+0.85%)
Jan 18, 2017
5.850
5.880
5.850
5.850
7,702
+0.00(+0.00%)
Jan 17, 2017
5.820
5.850
5.800
5.850
18,947
-0.08(-1.35%)
Jan 13, 2017
5.930
5.930
5.930
0
+0.00(+0.02%)
Jan 12, 2017
6.040
6.050
5.870
5.929
70,897
-0.11(-1.76%)
Jan 11, 2017
5.910
6.050
5.910
6.035
94,441
+0.29(+4.96%)
Jan 10, 2017
5.760
5.800
5.750
5.750
38,620
-0.02(-0.35%)
Jan 09, 2017
5.750
5.800
5.741
5.770
61,304
+0.11(+1.94%)
Jan 06, 2017
5.630
5.670
5.625
5.660
16,495
+0.00(+0.00%)
Jan 05, 2017
5.620
5.690
5.620
5.660
31,691
+0.12(+2.07%)
Jan 04, 2017
5.510
5.550
5.490
5.545
19,766
-0.04(-0.81%)
Jan 03, 2017
5.600
5.610
5.570
5.590
16,537
+0.20(+3.71%)
Dec 30, 2016
5.390
5.390
5.390
0
+0.00(+0.00%)
Dec 29, 2016
5.430
5.430
5.390
5.390
33,278
-0.10(-1.82%)
Dec 28, 2016
5.510
5.510
5.480
5.490
10,730
-0.02(-0.36%)
Dec 27, 2016
5.530
5.540
5.510
5.510
57,755
+0.00(+0.00%)
Dec 23, 2016
5.510
5.510
5.510
0
-0.00(-0.09%)
Dec 22, 2016
5.550
5.550
5.510
5.515
54,909
+0.00(+0.09%)
Dec 21, 2016
5.490
5.540
5.490
5.510
101,989
+0.15(+2.80%)
Dec 20, 2016
5.350
5.395
5.350
5.360
67,970
+0.03(+0.56%)
Dec 19, 2016
5.352
5.352
5.330
5.330
10,148
+0.01(+0.19%)
Dec 16, 2016
5.320
5.350
5.320
5.320
126,773
+0.08(+1.53%)
Dec 15, 2016
5.230
5.260
5.220
5.240
38,158
+0.02(+0.38%)
Dec 14, 2016
5.350
5.355
5.220
5.220
30,794
-0.10(-1.88%)
Dec 13, 2016
5.310
5.350
5.310
5.320
24,036
+0.12(+2.31%)
Dec 12, 2016
5.210
5.228
5.190
5.200
26,100
-0.05(-0.95%)
Dec 09, 2016
5.250
5.270
5.230
5.250
104,189
-0.08(-1.50%)
Dec 08, 2016
5.300
5.360
5.300
5.330
140,844
+0.02(+0.38%)
Dec 07, 2016
5.200
5.310
5.200
5.310
84,857
+0.18(+3.51%)
Dec 06, 2016
5.080
5.130
5.080
5.130
17,214
+0.02(+0.39%)
Dec 05, 2016
5.040
5.120
5.040
5.110
66,370
+0.21(+4.29%)
Dec 02, 2016
4.930
4.940
4.900
4.900
200,347
-0.05(-1.01%)
Dec 01, 2016
4.950
4.960
4.930
4.950
27,617
-0.05(-1.00%)
Nov 30, 2016
5.000
5.010
4.990
5.000
7,702
-0.06(-1.19%)
Nov 29, 2016
5.000
5.080
5.000
5.060
21,637
+0.00(+0.00%)
Nov 28, 2016
5.080
5.100
5.050
5.060
10,562
-0.04(-0.78%)
Nov 25, 2016
5.090
5.100
5.070
5.100
3,302
+0.05(+1.09%)
Nov 23, 2016
5.045
5.045
5.045
0
+0.07(+1.41%)
Nov 22, 2016
4.920
4.975
4.910
4.975
10,939
+0.01(+0.30%)
Nov 21, 2016
4.950
4.970
4.940
4.960
27,411
+0.12(+2.48%)
Nov 18, 2016
4.820
4.840
4.810
4.840
26,431
-0.05(-1.02%)
Nov 17, 2016
4.850
4.890
4.830
4.890
18,941
+0.00(+0.00%)
Nov 16, 2016
4.880
4.900
4.870
4.890
22,858
-0.06(-1.21%)
Nov 15, 2016
4.900
4.968
4.900
4.950
103,774
+0.08(+1.54%)
Nov 14, 2016
4.890
4.890
4.850
4.875
41,159
-0.08(-1.52%)
Nov 11, 2016
4.950
4.970
4.930
4.950
19,637
+0.07(+1.43%)
Nov 10, 2016
4.890
4.910
4.820
4.880
16,188
-0.08(-1.71%)
Nov 09, 2016
4.950
5.000
4.920
4.965
24,533
-0.12(-2.46%)
Nov 08, 2016
5.010
5.110
5.000
5.090
30,691
-0.02(-0.39%)
Nov 07, 2016
5.080
5.140
5.080
5.110
341,922
+0.00(+0.00%)
Nov 04, 2016
5.100
5.142
5.100
5.110
3,292
-0.04(-0.78%)
Nov 03, 2016
5.170
5.180
5.120
5.150
7,784
+0.00(+0.00%)
Nov 02, 2016
5.200
5.210
5.150
5.150
28,967
-0.16(-3.01%)
Nov 01, 2016
5.360
5.360
5.260
5.310
19,874
-0.03(-0.47%)
Oct 31, 2016
5.310
5.340
5.310
5.335
7,215
-0.00(-0.09%)
Oct 28, 2016
5.317
5.340
5.300
5.340
38,204
+0.06(+1.14%)
Oct 27, 2016
5.280
5.300
5.280
5.280
13,651
+0.04(+0.86%)
Oct 26, 2016
5.240
5.260
5.200
5.235
11,420
-0.00(-0.10%)
Oct 25, 2016
5.280
5.290
5.240
5.240
17,766
-0.04(-0.66%)
Oct 24, 2016
5.260
5.280
5.260
5.275
12,374
+0.07(+1.34%)
Oct 21, 2016
5.160
5.220
5.160
5.205
39,701
-0.04(-0.86%)
Oct 20, 2016
5.175
5.250
5.175
5.250
42,305
+0.07(+1.35%)
Oct 19, 2016
5.180
5.180
5.140
5.180
12,788
+0.02(+0.48%)
Oct 18, 2016
5.150
5.170
5.130
5.155
7,069
+0.07(+1.28%)
Oct 17, 2016
5.130
5.130
5.090
5.090
7,059
-0.10(-1.93%)
Oct 14, 2016
5.160
5.210
5.160
5.190
16,553
+0.12(+2.37%)
Oct 13, 2016
5.000
5.090
4.990
5.070
12,380
-0.08(-1.55%)
Oct 12, 2016
5.110
5.150
5.100
5.150
8,718
+0.01(+0.19%)
Oct 11, 2016
5.220
5.220
5.140
5.140
44,423
-0.12(-2.28%)
Oct 10, 2016
5.250
5.270
5.250
5.260
33,220
+0.08(+1.54%)
Oct 07, 2016
5.200
5.225
5.150
5.180
39,605
-0.06(-1.15%)
Oct 06, 2016
5.260
5.270
5.240
5.240
40,586
-0.01(-0.19%)
Oct 05, 2016
5.260
5.280
5.240
5.250
135,822
+0.07(+1.35%)
Oct 04, 2016
5.190
5.220
5.150
5.180
73,048
+0.17(+3.29%)
Oct 03, 2016
5.050
5.050
4.980
5.015
14,985
-0.04(-0.69%)
Sep 30, 2016
4.970
5.090
4.970
5.050
40,866
+0.10(+2.02%)
Sep 29, 2016
5.020
5.020
4.896
4.950
5,526
-0.06(-1.30%)
Sep 28, 2016
4.980
5.030
4.950
5.015
8,410
+0.15(+3.08%)
Sep 27, 2016
4.810
4.880
4.790
4.865
56,039
-0.11(-2.21%)
Sep 26, 2016
5.020
5.020
4.964
4.975
7,562
-0.08(-1.68%)
Sep 23, 2016
5.040
5.090
5.040
5.060
12,250
-0.07(-1.36%)
Sep 22, 2016
5.150
5.170
5.120
5.130
71,062
+0.12(+2.40%)
Sep 21, 2016
5.000
5.040
4.980
5.010
20,111
+0.00(+0.00%)
Sep 20, 2016
5.040
5.040
4.980
5.010
7,953
-0.01(-0.20%)
Sep 19, 2016
5.040
5.040
5.010
5.020
11,792
+0.03(+0.60%)
Sep 16, 2016
4.960
4.990
4.940
4.990
48,042
-0.11(-2.16%)
Sep 15, 2016
5.060
5.140
5.060
5.100
17,633
+0.01(+0.20%)
Sep 14, 2016
5.070
5.130
5.070
5.090
4,339
-0.02(-0.39%)
Sep 13, 2016
5.140
5.160
5.080
5.110
48,340
-0.09(-1.73%)
Sep 12, 2016
5.090
5.200
5.080
5.200
52,170
+0.06(+1.17%)
Sep 09, 2016
5.200
5.220
5.130
5.140
46,207
-0.04(-0.77%)
Sep 08, 2016
5.170
5.204
5.160
5.180
7,050
-0.02(-0.38%)
Sep 07, 2016
5.220
5.230
5.190
5.200
31,218
+0.09(+1.76%)
Sep 06, 2016
5.070
5.112
5.070
5.110
7,022
+0.05(+0.97%)
Sep 02, 2016
5.061
5.061
5.061
0
-0.01(-0.18%)
Sep 01, 2016
5.040
5.070
5.020
5.070
6,846
+0.05(+1.00%)
Aug 31, 2016
5.050
5.050
5.010
5.020
5,893
-0.02(-0.40%)
Aug 30, 2016
5.040
5.050
5.010
5.040
5,655
+0.04(+0.80%)
Aug 29, 2016
4.981
5.000
4.981
5.000
3,786
-0.01(-0.20%)
Aug 26, 2016
5.050
5.080
4.960
5.010
3,762
+0.07(+1.42%)
Aug 25, 2016
4.970
4.980
4.940
4.940
7,997
-0.12(-2.41%)
Aug 24, 2016
5.060
5.062
5.060
5.062
3,509
-0.01(-0.20%)
Aug 23, 2016
5.105
5.120
5.070
5.072
12,111
+0.03(+0.63%)
Aug 22, 2016
4.983
5.050
4.983
5.040
4,972
+0.00(+0.00%)
Aug 19, 2016
5.030
5.080
5.030
5.040
12,433
-0.09(-1.74%)
Aug 18, 2016
5.060
5.130
5.060
5.129
6,961
-0.04(-0.79%)
Aug 17, 2016
5.080
5.170
5.050
5.170
48,546
-0.03(-0.58%)
Aug 16, 2016
5.257
5.257
5.180
5.200
53,538
-0.06(-1.14%)
Aug 15, 2016
5.280
5.280
5.244
5.260
12,064
+0.05(+0.96%)
Aug 12, 2016
5.230
5.230
5.200
5.210
20,540
-0.07(-1.23%)
Aug 11, 2016
5.280
5.280
5.260
5.275
18,171
+0.05(+1.05%)
Aug 10, 2016
5.250
5.270
5.220
5.220
12,769
+0.07(+1.36%)
Aug 09, 2016
5.110
5.180
5.110
5.150
49,696
+0.13(+2.59%)
Aug 08, 2016
5.050
5.060
5.020
5.020
7,410
-0.06(-1.18%)
Aug 05, 2016
5.030
5.090
5.030
5.080
36,377
+0.13(+2.63%)
Aug 04, 2016
4.950
4.964
4.920
4.950
11,430
+0.04(+0.92%)
Aug 03, 2016
4.910
4.930
4.880
4.905
18,125
-0.01(-0.20%)
Aug 02, 2016
4.970
4.970
4.870
4.915
41,163
-0.16(-3.06%)
Aug 01, 2016
5.110
5.110
5.070
5.070
189,032
-0.10(-1.93%)
Jul 29, 2016
5.160
5.190
5.150
5.170
43,653
+0.08(+1.67%)
Jul 28, 2016
5.130
5.130
5.060
5.085
58,508
-0.17(-3.14%)
Jul 27, 2016
5.260
5.280
5.200
5.250
52,544
+0.16(+3.14%)
Jul 26, 2016
5.091
5.138
5.070
5.090
25,127
+0.11(+2.21%)
Jul 25, 2016
5.000
5.030
4.980
4.980
15,393
+0.00(+0.00%)
Jul 22, 2016
4.970
4.980
4.950
4.980
21,228
-0.05(-0.99%)
Jul 21, 2016
5.080
5.080
4.987
5.030
23,373
+0.01(+0.20%)
Jul 20, 2016
5.060
5.070
5.010
5.020
62,081
+0.17(+3.51%)
Jul 19, 2016
4.860
4.890
4.840
4.850
55,843
-0.09(-1.82%)
Jul 18, 2016
4.880
4.960
4.880
4.940
17,836
+0.04(+0.82%)
Jul 15, 2016
4.890
4.900
4.880
4.900
14,993
-0.06(-1.21%)
Jul 14, 2016
4.960
5.000
4.920
4.960
38,576
+0.08(+1.64%)
Jul 13, 2016
4.960
4.960
4.850
4.880
14,138
-0.09(-1.81%)
Jul 12, 2016
4.950
4.990
4.930
4.970
86,377
+0.17(+3.54%)
Jul 11, 2016
4.780
4.810
4.780
4.800
36,054
+0.12(+2.67%)
Jul 08, 2016
4.720
4.650
4.675
51,129
+0.19(+4.35%)
Jul 07, 2016
4.542
4.542
4.430
4.480
58,305
-0.05(-1.10%)
Jul 05, 2016
4.600
4.600
4.500
4.530
82,784
-0.28(-5.82%)
Jul 01, 2016
4.810
4.810
4.810
0
+0.21(+4.57%)
Jun 30, 2016
4.568
4.610
4.510
4.600
65,408
+0.01(+0.22%)
Jun 29, 2016
4.660
4.680
4.580
4.590
195,073
-0.07(-1.50%)
Jun 28, 2016
4.700
4.700
4.550
4.660
178,621
+0.15(+3.33%)
Jun 27, 2016
4.570
4.570
4.440
4.510
140,617
-0.37(-7.49%)
Jun 24, 2016
4.860
5.030
4.790
4.875
325,055
-0.58(-10.55%)
Jun 23, 2016
5.340
5.460
5.340
5.450
26,068
+0.20(+3.81%)
Jun 22, 2016
5.320
5.340
5.210
5.250
25,954
-0.03(-0.57%)
Jun 21, 2016
5.310
5.310
5.250
5.280
35,486
-0.08(-1.58%)
Jun 20, 2016
5.300
5.390
5.300
5.365
50,251
+0.25(+4.79%)
Jun 17, 2016
5.070
5.150
5.070
5.120
16,428
+0.08(+1.59%)
Jun 16, 2016
4.880
5.040
4.850
5.040
39,154
+0.04(+0.80%)
Jun 15, 2016
5.010
5.090
4.990
5.000
55,794
-0.05(-0.99%)
Jun 14, 2016
5.020
5.050
4.975
5.050
42,797
-0.04(-0.79%)
Jun 13, 2016
5.080
5.140
5.070
5.090
47,317
-0.07(-1.36%)
Jun 10, 2016
5.200
5.210
5.150
5.160
34,293
-0.23(-4.27%)
Jun 09, 2016
5.300
5.420
5.290
5.390
53,711
-0.17(-3.06%)
Jun 08, 2016
5.550
5.590
5.510
5.560
28,939
-0.04(-0.71%)
Jun 07, 2016
5.580
5.630
5.580
5.600
23,364
+0.06(+1.08%)
Jun 06, 2016
5.490
5.540
5.490
5.540
4,821
+0.10(+1.84%)
Jun 03, 2016
5.400
5.440
5.390
5.440
78,571
-0.08(-1.45%)
Jun 02, 2016
5.480
5.530
5.470
5.520
123,622
+0.17(+3.18%)
Jun 01, 2016
5.360
5.390
5.350
5.350
6,179
-0.06(-1.11%)
May 31, 2016
5.526
5.560
5.410
5.410
5,818
-0.05(-0.92%)
May 27, 2016
5.460
5.460
5.460
0
-0.04(-0.73%)
May 26, 2016
5.520
5.550
5.480
5.500
84,435
+0.09(+1.66%)
May 25, 2016
5.450
5.480
5.410
5.410
21,685
+0.05(+0.93%)
May 24, 2016
5.260
5.410
5.260
5.360
41,682
+0.07(+1.36%)
May 23, 2016
5.210
5.294
5.210
5.288
30,036
-0.01(-0.13%)
May 20, 2016
5.320
5.320
5.270
5.295
38,041
+0.04(+0.67%)
May 19, 2016
5.280
5.300
5.250
5.260
62,914
+0.04(+0.77%)
May 18, 2016
5.190
5.270
5.170
5.220
29,647
-0.04(-0.67%)
May 17, 2016
5.305
5.330
5.240
5.255
42,457
-0.15(-2.69%)
May 16, 2016
5.390
5.440
5.360
5.400
20,217
+0.01(+0.19%)
May 13, 2016
5.380
5.420
5.370
5.390
21,356
+0.00(+0.00%)
May 12, 2016
5.520
5.520
5.340
5.390
21,965
-0.07(-1.28%)
May 11, 2016
5.482
5.522
5.450
5.460
44,397
-0.03(-0.55%)
May 10, 2016
5.430
5.510
5.430
5.490
50,830
+0.24(+4.57%)
May 09, 2016
5.330
5.330
5.240
5.250
59,985
+0.00(+0.00%)
May 06, 2016
5.190
5.280
5.190
5.250
7,578
+0.09(+1.74%)
May 05, 2016
5.160
5.180
5.130
5.160
45,646
-0.13(-2.46%)
May 04, 2016
5.336
5.370
5.260
5.290
37,375
-0.08(-1.49%)
May 03, 2016
5.450
5.450
5.370
5.370
40,138
-0.17(-3.07%)
May 02, 2016
5.430
5.540
5.430
5.540
63,453
-0.08(-1.42%)
Apr 29, 2016
5.605
5.630
5.520
5.620
49,008
+0.01(+0.18%)
Apr 28, 2016
5.625
5.690
5.610
5.610
34,461
-0.06(-1.06%)
Apr 27, 2016
5.605
5.670
5.600
5.670
36,186
+0.18(+3.28%)
Apr 26, 2016
5.500
5.520
5.440
5.490
24,643
+0.11(+2.04%)
Apr 25, 2016
5.402
5.410
5.350
5.380
72,125
+0.00(+0.00%)
Apr 22, 2016
5.280
5.490
5.270
5.380
150,761
-0.09(-1.65%)
Apr 21, 2016
5.540
5.550
5.370
5.470
318,018
+0.05(+0.92%)
Apr 20, 2016
5.410
5.430
5.320
5.420
147,363
+0.35(+6.90%)
Apr 19, 2016
5.030
5.130
5.030
5.070
56,233
+0.08(+1.60%)
Apr 18, 2016
4.880
5.020
4.870
4.990
36,777
+0.03(+0.60%)
Apr 15, 2016
4.940
4.970
4.930
4.960
25,769
-0.05(-1.00%)
Apr 14, 2016
5.020
5.030
4.990
5.010
16,775
-0.02(-0.40%)
Apr 13, 2016
5.020
5.050
5.000
5.030
66,236
+0.12(+2.44%)
Apr 12, 2016
4.890
4.920
4.820
4.910
28,182
+0.03(+0.61%)
Apr 11, 2016
4.890
4.915
4.870
4.880
41,379
-0.01(-0.20%)
Apr 08, 2016
4.860
4.900
4.840
4.890
56,895
+0.17(+3.60%)
Apr 07, 2016
4.714
4.740
4.680
4.720
20,201
-0.07(-1.46%)
Apr 06, 2016
4.640
4.790
4.640
4.790
50,116
+0.05(+1.05%)
Apr 05, 2016
4.740
4.780
4.710
4.740
40,505
-0.17(-3.46%)
Apr 04, 2016
4.900
4.950
4.880
4.910
14,656
-0.08(-1.60%)
Apr 01, 2016
4.950
4.990
4.900
4.990
39,990
-0.11(-2.16%)
Mar 31, 2016
5.160
5.195
5.090
5.100
60,603
-0.13(-2.49%)
Mar 30, 2016
5.270
5.270
5.190
5.230
14,757
+0.08(+1.55%)
Mar 29, 2016
5.010
5.150
4.990
5.150
40,906
+0.09(+1.78%)
Mar 28, 2016
5.060
5.075
5.060
5.060
3,101
-0.02(-0.30%)
Mar 24, 2016
5.075
5.075
5.075
0
-0.08(-1.65%)
Mar 23, 2016
5.250
5.250
5.160
5.160
30,678
-0.08(-1.53%)
Mar 22, 2016
5.194
5.260
5.190
5.240
73,646
-0.04(-0.85%)
Mar 21, 2016
5.340
5.370
5.240
5.285
49,072
+0.12(+2.22%)
Mar 18, 2016
5.160
5.230
5.125
5.170
115,389
+0.17(+3.40%)
Mar 17, 2016
5.010
5.050
4.990
5.000
25,978
+0.08(+1.63%)
Mar 16, 2016
4.890
4.980
4.860
4.920
14,119
+0.09(+1.86%)
Mar 15, 2016
4.820
4.830
4.780
4.830
22,044
+0.03(+0.52%)
Mar 14, 2016
4.957
4.960
4.790
4.805
15,915
-0.14(-2.73%)
Mar 11, 2016
4.850
4.940
4.850
4.940
40,578
+0.29(+6.24%)
Mar 10, 2016
4.790
4.860
4.600
4.650
26,491
-0.10(-2.11%)
Mar 09, 2016
4.730
4.800
4.730
4.750
32,595
+0.08(+1.82%)
Mar 08, 2016
4.890
4.900
4.660
4.665
213,685
-0.32(-6.33%)
Mar 07, 2016
4.910
5.050
4.880
4.980
84,399
-0.16(-3.11%)
Mar 04, 2016
5.120
5.200
5.110
5.140
80,135
+0.15(+3.05%)
Mar 03, 2016
4.900
4.990
4.900
4.988
91,903
+0.17(+3.59%)
Mar 02, 2016
4.740
4.830
4.740
4.815
125,677
+0.14(+2.88%)
Mar 01, 2016
4.660
4.690
4.620
4.680
67,616
+0.22(+4.93%)
Feb 29, 2016
4.570
4.570
4.460
4.460
14,837
+0.05(+1.25%)
Feb 26, 2016
4.402
4.440
4.380
4.405
31,941
+0.17(+4.14%)
Feb 25, 2016
4.215
4.310
4.210
4.230
49,120
-0.09(-2.08%)
Feb 24, 2016
4.210
4.320
4.170
4.320
41,536
-0.18(-4.00%)
Feb 23, 2016
4.500
4.520
4.410
4.500
49,349
-0.10(-2.17%)
Feb 22, 2016
4.555
4.620
4.540
4.600
70,058
+0.14(+3.14%)
Feb 19, 2016
4.450
4.480
4.400
4.460
28,528
-0.12(-2.62%)
Feb 18, 2016
4.590
4.620
4.520
4.580
30,863
-0.00(-0.11%)
Feb 17, 2016
4.534
4.610
4.534
4.585
161,955
+0.17(+3.73%)
Feb 16, 2016
4.380
4.420
4.310
4.420
145,005
+0.22(+5.14%)
Feb 12, 2016
4.204
4.204
4.204
0
+0.02(+0.57%)
Feb 11, 2016
4.200
4.200
4.110
4.180
68,250
-0.04(-1.07%)
Feb 10, 2016
4.250
4.262
4.190
4.225
31,502
+0.01(+0.36%)
Feb 09, 2016
4.150
4.260
4.120
4.210
137,157
-0.12(-2.77%)
Feb 08, 2016
4.320
4.340
4.250
4.330
51,362
-0.14(-3.13%)
Feb 05, 2016
4.520
4.540
4.430
4.470
78,382
+0.07(+1.59%)
Feb 04, 2016
4.310
4.430
4.310
4.400
14,338
+0.01(+0.23%)
Feb 03, 2016
4.290
4.400
4.220
4.390
57,508
+0.04(+0.92%)
Feb 02, 2016
4.404
4.404
4.310
4.350
142,394
-0.15(-3.33%)
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.