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
Donegal Group Cl A
(NQ:
DGICA
)
13.03
-0.08 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
9.673
10.06
9.673
10.04
66,859
+0.51(+5.34%)
Jan 28, 2016
9.534
9.605
9.513
9.527
8,678
+0.06(+0.67%)
Jan 27, 2016
9.591
9.626
9.450
9.464
15,522
-0.11(-1.18%)
Jan 26, 2016
9.415
9.633
9.415
9.576
18,980
+0.22(+2.33%)
Jan 25, 2016
9.302
9.528
9.186
9.358
40,968
-0.04(-0.37%)
Jan 22, 2016
9.196
9.436
9.154
9.393
144,170
+0.27(+2.93%)
Jan 21, 2016
9.027
9.260
9.027
9.126
54,350
+0.13(+1.41%)
Jan 20, 2016
9.154
9.168
8.950
8.999
45,806
-0.20(-2.14%)
Jan 19, 2016
9.323
9.541
9.140
9.196
67,552
-0.04(-0.46%)
Jan 15, 2016
9.330
9.238
9.238
9.238
112,333
-0.30(-3.17%)
Jan 14, 2016
9.499
9.668
9.457
9.541
40,255
+0.07(+0.74%)
Jan 13, 2016
9.724
9.816
9.409
9.471
32,889
-0.24(-2.47%)
Jan 12, 2016
9.886
9.886
9.591
9.710
24,189
-0.01(-0.07%)
Jan 11, 2016
9.823
9.830
9.657
9.717
16,070
+0.01(+0.15%)
Jan 08, 2016
9.851
9.914
9.654
9.703
27,361
-0.04(-0.43%)
Jan 07, 2016
9.879
10.01
9.710
9.745
30,719
-0.26(-2.60%)
Jan 06, 2016
9.865
10.08
9.865
10.01
20,019
+0.07(+0.71%)
Jan 05, 2016
9.922
10.01
9.900
9.936
19,473
+0.04(+0.43%)
Jan 04, 2016
9.865
10.05
9.753
9.893
35,530
-0.02(-0.21%)
Dec 31, 2015
10.13
9.914
9.914
9.914
19,882
-0.20(-1.95%)
Dec 30, 2015
10.27
10.27
10.05
10.11
15,887
-0.14(-1.37%)
Dec 29, 2015
10.14
10.33
10.08
10.25
8,452
+0.17(+1.68%)
Dec 28, 2015
10.21
10.25
10.03
10.08
36,279
-0.34(-3.31%)
Dec 24, 2015
10.43
10.43
10.43
10.43
10,509
+0.04(+0.34%)
Dec 23, 2015
9.823
10.39
9.823
10.39
116,432
+0.44(+4.38%)
Dec 22, 2015
9.717
9.964
9.682
9.957
48,588
+0.27(+2.76%)
Dec 21, 2015
9.576
9.717
9.572
9.689
20,072
+0.11(+1.10%)
Dec 18, 2015
9.443
9.696
9.443
9.584
87,327
+0.08(+0.89%)
Dec 17, 2015
9.584
9.584
9.478
9.499
15,748
-0.11(-1.10%)
Dec 16, 2015
9.478
9.682
9.478
9.605
39,597
+0.20(+2.10%)
Dec 15, 2015
9.323
9.450
9.323
9.407
18,045
+0.15(+1.67%)
Dec 14, 2015
9.724
9.725
9.189
9.253
65,867
-0.46(-4.71%)
Dec 11, 2015
9.795
9.913
9.682
9.710
18,055
-0.23(-2.34%)
Dec 10, 2015
9.929
10.03
9.816
9.943
19,132
+0.13(+1.36%)
Dec 09, 2015
9.809
9.914
9.802
9.809
8,834
-0.02(-0.21%)
Dec 08, 2015
9.893
9.978
9.830
9.830
10,276
-0.08(-0.78%)
Dec 07, 2015
9.858
10.09
9.851
9.907
31,917
+0.01(+0.14%)
Dec 04, 2015
9.781
9.943
9.781
9.893
10,629
+0.11(+1.15%)
Dec 03, 2015
9.802
9.858
9.562
9.781
24,112
-0.02(-0.22%)
Dec 02, 2015
9.724
9.823
9.696
9.802
5,761
+0.06(+0.58%)
Dec 01, 2015
9.816
9.879
9.675
9.745
14,363
-0.06(-0.57%)
Nov 30, 2015
9.795
9.875
9.738
9.802
27,644
-0.04(-0.36%)
Nov 27, 2015
9.844
9.844
9.756
9.837
3,259
-0.01(-0.07%)
Nov 25, 2015
9.809
9.844
9.844
9.844
6,106
+0.04(+0.36%)
Nov 24, 2015
9.767
9.830
9.689
9.809
10,056
-0.01(-0.07%)
Nov 23, 2015
9.527
9.858
9.527
9.816
16,243
+0.07(+0.72%)
Nov 20, 2015
9.738
9.816
9.640
9.745
11,574
+0.07(+0.73%)
Nov 19, 2015
9.742
9.752
9.668
9.675
10,236
-0.07(-0.72%)
Nov 18, 2015
9.760
9.774
9.710
9.745
16,821
-0.01(-0.07%)
Nov 17, 2015
9.879
9.879
9.753
9.753
21,026
-0.17(-1.70%)
Nov 16, 2015
9.851
10.01
9.760
9.922
29,435
+0.11(+1.08%)
Nov 13, 2015
9.767
9.886
9.753
9.816
14,888
+0.01(+0.14%)
Nov 12, 2015
9.943
9.943
9.802
9.802
12,308
-0.23(-2.32%)
Nov 11, 2015
9.964
10.08
9.914
10.03
8,738
+0.14(+1.42%)
Nov 10, 2015
9.830
9.999
9.830
9.893
20,269
+0.03(+0.29%)
Nov 09, 2015
10.01
10.01
9.837
9.865
12,379
-0.15(-1.55%)
Nov 06, 2015
9.900
10.06
9.894
10.02
9,179
+0.11(+1.14%)
Nov 05, 2015
9.858
9.914
9.830
9.907
18,160
+0.05(+0.50%)
Nov 04, 2015
10.03
10.03
9.823
9.858
19,407
+0.00(+0.00%)
Nov 03, 2015
9.802
10.02
9.802
9.858
15,282
-0.07(-0.71%)
Nov 02, 2015
9.907
10.03
9.781
9.929
15,262
-0.04(-0.35%)
Oct 30, 2015
10.17
10.27
9.914
9.964
17,416
-0.15(-1.53%)
Oct 29, 2015
9.985
10.19
9.753
10.12
35,225
+0.07(+0.74%)
Oct 28, 2015
9.863
10.04
9.780
10.04
56,589
+0.26(+2.64%)
Oct 27, 2015
9.835
9.870
9.745
9.787
27,630
-0.08(-0.78%)
Oct 26, 2015
9.766
9.919
9.706
9.863
21,251
+0.02(+0.21%)
Oct 23, 2015
9.661
9.871
9.661
9.842
33,138
+0.01(+0.07%)
Oct 22, 2015
9.801
9.961
9.745
9.835
21,037
+0.06(+0.64%)
Oct 21, 2015
9.940
9.940
9.738
9.773
12,194
-0.12(-1.20%)
Oct 20, 2015
9.696
9.898
9.696
9.891
25,216
+0.01(+0.07%)
Oct 19, 2015
9.842
9.884
9.766
9.884
34,413
+0.02(+0.21%)
Oct 16, 2015
9.745
9.870
9.717
9.863
11,227
+0.10(+1.07%)
Oct 15, 2015
9.563
9.759
9.563
9.759
17,918
+0.20(+2.04%)
Oct 14, 2015
9.682
9.847
9.563
9.563
24,236
-0.16(-1.65%)
Oct 13, 2015
9.801
9.870
9.668
9.724
29,174
-0.15(-1.48%)
Oct 12, 2015
9.835
9.870
9.703
9.870
9,314
+0.05(+0.50%)
Oct 09, 2015
9.822
9.835
9.759
9.822
7,372
+0.04(+0.43%)
Oct 08, 2015
9.842
9.870
9.710
9.780
9,470
+0.00(+0.00%)
Oct 07, 2015
9.766
9.842
9.752
9.780
16,850
+0.05(+0.50%)
Oct 06, 2015
9.731
9.766
9.696
9.731
10,222
+0.00(+0.00%)
Oct 05, 2015
9.640
9.884
9.640
9.731
99,337
+0.13(+1.38%)
Oct 02, 2015
9.626
9.870
9.536
9.598
73,737
-0.09(-0.94%)
Oct 01, 2015
9.989
9.989
9.563
9.689
42,673
-0.12(-1.21%)
Sep 30, 2015
9.675
9.835
9.598
9.808
35,674
+0.19(+1.96%)
Sep 29, 2015
9.731
9.745
9.515
9.619
25,886
+0.01(+0.15%)
Sep 28, 2015
9.675
9.766
9.529
9.605
29,934
-0.09(-0.94%)
Sep 25, 2015
9.766
9.863
9.661
9.696
24,564
-0.06(-0.57%)
Sep 24, 2015
9.591
9.766
9.487
9.752
26,098
+0.09(+0.94%)
Sep 23, 2015
9.696
9.794
9.647
9.661
16,020
-0.03(-0.29%)
Sep 22, 2015
9.738
9.815
9.616
9.689
21,998
-0.13(-1.35%)
Sep 21, 2015
9.835
9.912
9.738
9.822
22,579
-0.09(-0.91%)
Sep 18, 2015
9.529
9.940
9.529
9.912
64,135
+0.24(+2.45%)
Sep 17, 2015
9.466
9.762
9.466
9.675
29,289
+0.17(+1.84%)
Sep 16, 2015
9.494
9.612
9.424
9.501
23,897
-0.02(-0.22%)
Sep 15, 2015
9.570
9.773
9.466
9.522
30,178
-0.10(-1.09%)
Sep 14, 2015
9.808
9.822
9.515
9.626
19,446
-0.03(-0.36%)
Sep 11, 2015
9.577
9.808
9.515
9.661
23,592
+0.05(+0.51%)
Sep 10, 2015
9.536
9.647
9.487
9.612
27,027
+0.06(+0.58%)
Sep 09, 2015
9.668
9.766
9.487
9.556
29,615
-0.05(-0.51%)
Sep 08, 2015
9.549
9.633
9.494
9.605
71,665
+0.21(+2.23%)
Sep 04, 2015
9.703
9.396
9.396
9.396
68,095
-0.36(-3.72%)
Sep 03, 2015
9.828
9.877
9.654
9.759
50,789
-0.09(-0.92%)
Sep 02, 2015
10.07
10.07
9.710
9.849
52,042
-0.04(-0.42%)
Sep 01, 2015
9.828
10.18
9.828
9.891
34,123
-0.08(-0.77%)
Aug 31, 2015
9.933
10.08
9.891
9.968
29,798
+0.01(+0.14%)
Aug 28, 2015
10.01
10.09
9.926
9.954
27,378
-0.11(-1.11%)
Aug 27, 2015
9.891
10.11
9.808
10.07
28,757
+0.16(+1.62%)
Aug 26, 2015
9.919
9.919
9.766
9.905
29,722
+0.20(+2.01%)
Aug 25, 2015
10.14
10.14
9.661
9.710
41,945
-0.17(-1.76%)
Aug 24, 2015
9.487
10.18
9.396
9.884
44,702
-0.16(-1.60%)
Aug 21, 2015
9.828
10.10
9.828
10.04
33,104
+0.06(+0.56%)
Aug 20, 2015
10.06
10.14
9.940
9.989
17,795
-0.11(-1.10%)
Aug 19, 2015
10.18
10.22
10.08
10.10
14,044
-0.07(-0.69%)
Aug 18, 2015
10.27
10.28
10.15
10.17
16,086
-0.11(-1.09%)
Aug 17, 2015
10.02
10.31
10.00
10.28
30,105
+0.24(+2.36%)
Aug 14, 2015
9.968
10.07
9.898
10.04
63,935
+0.09(+0.91%)
Aug 13, 2015
9.877
10.04
9.877
9.954
15,775
+0.05(+0.49%)
Aug 12, 2015
10.02
10.09
9.815
9.905
85,760
-0.16(-1.59%)
Aug 11, 2015
10.04
10.15
9.940
10.07
54,036
+0.01(+0.14%)
Aug 10, 2015
10.08
10.17
9.905
10.05
61,942
+0.00(+0.00%)
Aug 07, 2015
10.07
10.09
10.04
10.05
6,938
-0.03(-0.28%)
Aug 06, 2015
10.14
10.14
9.926
10.08
35,719
-0.02(-0.21%)
Aug 05, 2015
9.912
10.14
9.912
10.10
14,830
+0.24(+2.40%)
Aug 04, 2015
10.16
10.29
9.849
9.863
66,789
-0.25(-2.48%)
Aug 03, 2015
10.31
10.38
10.09
10.11
72,952
-0.26(-2.49%)
Jul 31, 2015
10.44
10.47
10.29
10.37
9,683
+0.04(+0.41%)
Jul 30, 2015
10.32
10.46
10.23
10.33
21,303
-0.00(-0.03%)
Jul 29, 2015
10.27
10.41
10.27
10.33
58,185
+0.05(+0.47%)
Jul 28, 2015
10.34
10.42
10.25
10.29
18,330
-0.03(-0.34%)
Jul 27, 2015
10.23
10.41
10.23
10.32
19,160
-0.01(-0.13%)
Jul 24, 2015
10.40
10.42
10.27
10.33
40,227
-0.05(-0.47%)
Jul 23, 2015
10.46
10.50
10.31
10.38
57,076
-0.13(-1.25%)
Jul 22, 2015
10.48
10.54
10.38
10.51
21,257
+0.01(+0.07%)
Jul 21, 2015
10.47
10.56
10.43
10.51
27,211
-0.01(-0.13%)
Jul 20, 2015
10.67
10.69
10.42
10.52
16,397
-0.15(-1.42%)
Jul 17, 2015
10.67
10.70
10.51
10.67
68,154
+0.04(+0.42%)
Jul 16, 2015
10.60
10.68
10.54
10.63
64,509
+0.04(+0.42%)
Jul 15, 2015
10.47
10.58
10.37
10.58
22,602
+0.15(+1.39%)
Jul 14, 2015
10.47
10.57
10.41
10.44
18,589
-0.03(-0.26%)
Jul 13, 2015
10.53
10.63
10.40
10.47
32,584
-0.01(-0.13%)
Jul 10, 2015
10.40
10.53
10.40
10.48
21,618
+0.18(+1.74%)
Jul 09, 2015
10.61
10.61
10.29
10.30
50,998
-0.22(-2.10%)
Jul 08, 2015
10.29
10.54
10.29
10.52
33,731
+0.17(+1.67%)
Jul 07, 2015
10.30
10.65
10.30
10.35
78,558
-0.03(-0.33%)
Jul 06, 2015
10.39
10.44
10.25
10.38
62,573
-0.01(-0.13%)
Jul 02, 2015
10.56
10.40
10.40
10.40
71,898
-0.17(-1.63%)
Jul 01, 2015
10.50
10.61
10.43
10.57
41,983
+0.04(+0.39%)
Jun 30, 2015
10.43
10.58
10.31
10.53
35,550
+0.17(+1.67%)
Jun 29, 2015
10.52
10.61
10.32
10.36
43,600
-0.26(-2.41%)
Jun 26, 2015
10.71
10.71
10.61
10.61
62,282
-0.09(-0.84%)
Jun 25, 2015
10.58
10.71
10.58
10.70
62,039
+0.14(+1.31%)
Jun 24, 2015
10.53
10.64
10.51
10.56
40,569
+0.02(+0.20%)
Jun 23, 2015
10.54
10.56
10.47
10.54
26,246
+0.02(+0.20%)
Jun 22, 2015
10.49
10.56
10.42
10.52
40,172
+0.06(+0.53%)
Jun 19, 2015
10.55
10.55
10.47
10.47
91,998
-0.01(-0.13%)
Jun 18, 2015
10.53
10.56
10.41
10.48
41,977
+0.02(+0.20%)
Jun 17, 2015
10.43
10.56
10.43
10.46
32,393
+0.05(+0.46%)
Jun 16, 2015
10.43
10.51
10.33
10.41
21,197
-0.01(-0.13%)
Jun 15, 2015
10.33
10.44
10.22
10.42
55,978
+0.07(+0.67%)
Jun 12, 2015
10.30
10.37
10.28
10.36
18,601
-0.01(-0.07%)
Jun 11, 2015
10.27
10.37
10.22
10.36
87,173
+0.12(+1.15%)
Jun 10, 2015
10.20
10.30
10.16
10.24
131,232
+0.07(+0.68%)
Jun 09, 2015
10.09
10.19
10.09
10.18
45,096
+0.00(+0.00%)
Jun 08, 2015
10.20
10.27
10.06
10.18
36,296
-0.05(-0.47%)
Jun 05, 2015
10.24
10.30
10.13
10.22
26,557
-0.05(-0.47%)
Jun 04, 2015
10.14
10.29
10.08
10.27
47,479
+0.05(+0.47%)
Jun 03, 2015
10.15
10.32
10.13
10.22
56,559
-0.05(-0.47%)
Jun 02, 2015
10.18
10.30
10.18
10.27
24,410
+0.12(+1.16%)
Jun 01, 2015
10.30
10.30
10.13
10.15
84,478
-0.08(-0.74%)
May 29, 2015
10.33
10.33
10.15
10.23
26,084
-0.10(-0.94%)
May 28, 2015
10.19
10.35
10.18
10.33
55,827
+0.13(+1.29%)
May 27, 2015
9.989
10.39
9.989
10.20
161,702
+0.26(+2.57%)
May 26, 2015
10.02
10.05
9.878
9.940
54,741
-0.11(-1.10%)
May 22, 2015
10.14
10.05
10.05
10.05
31,826
-0.08(-0.82%)
May 21, 2015
10.02
10.25
10.02
10.13
16,525
-0.03(-0.34%)
May 20, 2015
10.20
10.20
9.947
10.17
58,566
+0.03(+0.34%)
May 19, 2015
10.33
10.35
10.09
10.13
49,332
-0.23(-2.20%)
May 18, 2015
10.51
10.51
10.27
10.36
47,907
-0.11(-1.06%)
May 15, 2015
10.51
10.51
10.24
10.47
73,385
-0.03(-0.33%)
May 14, 2015
10.47
10.56
10.43
10.51
43,055
+0.05(+0.46%)
May 13, 2015
10.35
10.47
10.35
10.46
16,536
+0.03(+0.26%)
May 12, 2015
10.47
10.47
10.35
10.43
15,696
-0.10(-0.92%)
May 11, 2015
10.50
10.53
10.42
10.53
12,367
+0.03(+0.26%)
May 08, 2015
10.56
10.56
10.45
10.50
13,381
-0.03(-0.33%)
May 07, 2015
10.44
10.56
10.44
10.53
40,863
+0.08(+0.73%)
May 06, 2015
10.51
10.51
10.44
10.46
11,645
+0.01(+0.07%)
May 05, 2015
10.40
10.53
10.38
10.45
25,202
-0.01(-0.07%)
May 04, 2015
10.44
10.53
10.37
10.46
33,984
-0.03(-0.33%)
May 01, 2015
10.46
10.53
10.46
10.49
15,528
+0.05(+0.46%)
Apr 30, 2015
10.51
10.53
10.44
10.44
51,455
-0.06(-0.53%)
Apr 29, 2015
10.58
10.60
10.48
10.50
48,503
-0.13(-1.20%)
Apr 28, 2015
10.63
10.70
10.62
10.63
27,145
-0.08(-0.77%)
Apr 27, 2015
10.76
10.80
10.59
10.71
18,830
-0.01(-0.13%)
Apr 24, 2015
10.46
10.72
10.46
10.72
21,653
+0.27(+2.56%)
Apr 23, 2015
10.74
10.74
10.45
10.46
41,501
-0.08(-0.78%)
Apr 22, 2015
10.63
10.72
10.53
10.54
4,611
+0.03(+0.26%)
Apr 21, 2015
10.59
10.59
10.46
10.51
8,759
-0.01(-0.07%)
Apr 20, 2015
10.48
10.62
10.39
10.52
11,547
+0.13(+1.25%)
Apr 17, 2015
10.38
10.53
10.38
10.39
23,921
-0.01(-0.13%)
Apr 16, 2015
10.35
10.50
10.35
10.40
15,139
-0.08(-0.78%)
Apr 15, 2015
10.66
10.66
10.44
10.48
9,939
+0.01(+0.13%)
Apr 14, 2015
10.48
10.57
10.35
10.47
20,800
+0.00(+0.00%)
Apr 13, 2015
10.52
10.52
10.44
10.47
9,840
+0.01(+0.13%)
Apr 10, 2015
10.61
10.61
10.36
10.46
5,147
-0.11(-1.04%)
Apr 09, 2015
10.42
10.61
10.42
10.57
13,255
-0.07(-0.65%)
Apr 08, 2015
10.74
10.74
10.55
10.63
12,708
-0.08(-0.77%)
Apr 07, 2015
10.66
10.82
10.60
10.72
20,692
-0.07(-0.64%)
Apr 06, 2015
10.79
10.84
10.72
10.79
19,133
-0.02(-0.19%)
Apr 02, 2015
10.83
10.81
10.81
10.81
15,615
+0.03(+0.26%)
Apr 01, 2015
10.72
10.81
10.72
10.78
12,141
+0.01(+0.06%)
Mar 31, 2015
10.55
10.90
10.55
10.77
71,223
+0.03(+0.32%)
Mar 30, 2015
10.35
10.75
10.33
10.74
84,378
+0.49(+4.75%)
Mar 27, 2015
10.40
10.48
9.956
10.25
69,892
-0.16(-1.51%)
Mar 26, 2015
10.29
10.48
10.27
10.41
11,981
+0.08(+0.73%)
Mar 25, 2015
10.48
10.53
10.33
10.33
6,514
-0.08(-0.79%)
Mar 24, 2015
10.53
10.53
10.42
10.42
3,760
-0.03(-0.26%)
Mar 23, 2015
10.47
10.57
10.36
10.44
17,431
-0.01(-0.07%)
Mar 20, 2015
10.40
10.60
10.39
10.45
50,705
+0.06(+0.59%)
Mar 19, 2015
10.40
10.44
10.30
10.39
9,891
-0.05(-0.52%)
Mar 18, 2015
10.43
10.56
10.37
10.44
28,480
+0.01(+0.07%)
Mar 17, 2015
10.43
10.48
10.29
10.44
21,395
+0.03(+0.33%)
Mar 16, 2015
10.46
10.48
10.32
10.40
12,588
-0.01(-0.07%)
Mar 13, 2015
10.44
10.46
10.15
10.41
22,366
-0.04(-0.39%)
Mar 12, 2015
10.20
10.46
10.20
10.45
17,611
+0.29(+2.83%)
Mar 11, 2015
10.17
10.21
10.15
10.16
7,340
+0.01(+0.13%)
Mar 10, 2015
10.26
10.26
10.14
10.15
16,246
-0.15(-1.46%)
Mar 09, 2015
10.20
10.37
10.20
10.30
7,158
+0.16(+1.55%)
Mar 06, 2015
10.28
10.39
10.12
10.14
59,038
-0.14(-1.40%)
Mar 05, 2015
10.32
10.39
10.29
10.29
13,750
-0.04(-0.40%)
Mar 04, 2015
10.36
10.44
10.31
10.33
21,972
-0.03(-0.33%)
Mar 03, 2015
10.42
10.47
10.35
10.36
25,014
-0.03(-0.33%)
Mar 02, 2015
10.47
10.55
10.31
10.39
22,669
-0.11(-1.04%)
Feb 27, 2015
10.61
10.62
10.48
10.50
26,822
+0.03(+0.33%)
Feb 26, 2015
10.37
10.54
10.35
10.47
28,458
+0.12(+1.13%)
Feb 25, 2015
10.55
10.55
10.35
10.35
39,268
-0.19(-1.82%)
Feb 24, 2015
10.52
10.63
10.44
10.55
24,578
+0.03(+0.33%)
Feb 23, 2015
10.75
10.89
10.39
10.51
53,867
-0.32(-2.97%)
Feb 20, 2015
11.11
11.11
10.82
10.83
33,220
-0.27(-2.41%)
Feb 19, 2015
11.11
11.14
10.96
11.10
18,030
+0.03(+0.25%)
Feb 18, 2015
11.07
11.09
11.00
11.07
3,930
+0.05(+0.44%)
Feb 17, 2015
11.14
11.14
10.96
11.03
35,876
-0.06(-0.56%)
Feb 13, 2015
11.08
11.09
11.09
11.09
8,610
+0.05(+0.50%)
Feb 12, 2015
11.05
11.10
10.98
11.03
6,469
+0.04(+0.37%)
Feb 11, 2015
11.09
11.09
10.98
10.99
7,304
-0.01(-0.12%)
Feb 10, 2015
11.08
11.09
10.92
11.00
22,561
-0.03(-0.31%)
Feb 09, 2015
11.03
11.09
11.03
11.04
8,702
+0.05(+0.44%)
Feb 06, 2015
11.10
11.13
10.94
10.99
19,893
-0.12(-1.11%)
Feb 05, 2015
11.09
11.14
11.06
11.11
21,722
+0.03(+0.31%)
Feb 04, 2015
11.02
11.09
11.02
11.08
13,550
+0.07(+0.62%)
Feb 03, 2015
10.98
11.10
10.90
11.01
26,726
+0.06(+0.56%)
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.