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
Arbor Realty Trust
(NY:
ABR
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
2.783
2.807
2.776
2.779
174,324
-0.02(-0.71%)
Jan 29, 2015
2.795
2.799
2.767
2.799
166,844
+0.01(+0.43%)
Jan 28, 2015
2.755
2.807
2.755
2.787
199,670
+0.02(+0.58%)
Jan 27, 2015
2.735
2.783
2.735
2.771
159,711
+0.01(+0.29%)
Jan 26, 2015
2.755
2.763
2.727
2.763
377,141
+0.04(+1.32%)
Jan 23, 2015
2.763
2.771
2.727
2.727
168,182
-0.04(-1.30%)
Jan 22, 2015
2.739
2.779
2.735
2.763
259,628
+0.03(+1.02%)
Jan 21, 2015
2.743
2.755
2.735
2.735
184,736
-0.02(-0.58%)
Jan 20, 2015
2.759
2.783
2.727
2.751
898,010
-0.02(-0.58%)
Jan 16, 2015
2.727
2.775
2.719
2.767
1,148,473
+0.03(+1.17%)
Jan 15, 2015
2.743
2.759
2.727
2.735
65,635
-0.02(-0.73%)
Jan 14, 2015
2.719
2.759
2.711
2.755
155,141
+0.04(+1.32%)
Jan 13, 2015
2.759
2.783
2.715
2.719
367,852
-0.04(-1.59%)
Jan 12, 2015
2.807
2.807
2.759
2.763
260,209
-0.02(-0.86%)
Jan 09, 2015
2.799
2.815
2.779
2.787
228,055
-0.01(-0.43%)
Jan 08, 2015
2.847
2.867
2.771
2.799
612,092
-0.05(-1.69%)
Jan 07, 2015
2.803
2.855
2.787
2.847
409,308
+0.05(+1.71%)
Jan 06, 2015
2.803
2.831
2.767
2.799
383,832
-0.00(-0.14%)
Jan 05, 2015
2.731
2.803
2.723
2.803
325,824
+0.07(+2.64%)
Jan 02, 2015
2.707
2.735
2.703
2.731
169,550
+0.02(+0.89%)
Dec 31, 2014
2.707
2.707
2.707
2.707
239,352
-0.01(-0.44%)
Dec 30, 2014
2.715
2.727
2.703
2.719
270,075
+0.02(+0.59%)
Dec 29, 2014
2.683
2.715
2.683
2.703
287,003
+0.03(+1.05%)
Dec 26, 2014
2.691
2.703
2.619
2.675
452,896
-0.01(-0.30%)
Dec 24, 2014
2.715
2.683
2.683
2.683
85,036
-0.02(-0.89%)
Dec 23, 2014
2.703
2.725
2.691
2.707
159,188
-0.01(-0.44%)
Dec 22, 2014
2.675
2.719
2.675
2.719
275,800
+0.06(+2.26%)
Dec 19, 2014
2.679
2.755
2.634
2.659
1,573,558
-0.02(-0.89%)
Dec 18, 2014
2.683
2.699
2.659
2.683
286,262
+0.01(+0.45%)
Dec 17, 2014
2.671
2.711
2.655
2.671
196,239
+0.00(+0.15%)
Dec 16, 2014
2.663
2.719
2.663
2.667
190,299
+0.00(+0.00%)
Dec 15, 2014
2.707
2.707
2.655
2.667
286,417
-0.02(-0.89%)
Dec 12, 2014
2.699
2.723
2.679
2.691
339,140
-0.02(-0.59%)
Dec 11, 2014
2.651
2.719
2.643
2.707
362,728
+0.05(+1.96%)
Dec 10, 2014
2.699
2.707
2.655
2.655
179,487
-0.04(-1.63%)
Dec 09, 2014
2.651
2.703
2.643
2.699
136,413
+0.04(+1.66%)
Dec 08, 2014
2.687
2.691
2.643
2.655
191,794
-0.04(-1.48%)
Dec 05, 2014
2.719
2.731
2.683
2.695
318,974
-0.04(-1.32%)
Dec 04, 2014
2.739
2.755
2.719
2.731
249,439
+0.01(+0.44%)
Dec 03, 2014
2.755
2.763
2.707
2.719
309,680
-0.06(-2.02%)
Dec 02, 2014
2.767
2.779
2.734
2.775
186,450
+0.01(+0.29%)
Dec 01, 2014
2.775
2.779
2.751
2.767
282,976
+0.00(+0.14%)
Nov 28, 2014
2.751
2.771
2.751
2.763
126,789
+0.00(+0.14%)
Nov 26, 2014
2.711
2.759
2.759
2.759
194,833
+0.05(+1.92%)
Nov 25, 2014
2.719
2.735
2.707
2.707
115,387
+0.01(+0.45%)
Nov 24, 2014
2.711
2.723
2.691
2.695
65,955
+0.00(+0.15%)
Nov 21, 2014
2.703
2.711
2.687
2.691
65,598
+0.00(+0.15%)
Nov 20, 2014
2.703
2.723
2.687
2.687
189,096
-0.02(-0.88%)
Nov 19, 2014
2.755
2.755
2.711
2.711
65,878
-0.02(-0.88%)
Nov 18, 2014
2.715
2.763
2.707
2.735
143,056
+0.01(+0.44%)
Nov 17, 2014
2.779
2.779
2.712
2.723
206,348
-0.04(-1.45%)
Nov 14, 2014
2.771
2.786
2.747
2.763
206,846
-0.00(-0.14%)
Nov 13, 2014
2.747
2.779
2.716
2.767
253,798
+0.02(+0.71%)
Nov 12, 2014
2.747
2.806
2.712
2.747
225,236
+0.00(+0.00%)
Nov 11, 2014
2.759
2.818
2.735
2.747
808,408
-0.01(-0.28%)
Nov 10, 2014
2.708
2.755
2.684
2.755
354,931
+0.05(+2.03%)
Nov 07, 2014
2.633
2.727
2.598
2.700
201,434
+0.10(+3.93%)
Nov 06, 2014
2.590
2.610
2.574
2.598
140,883
+0.03(+1.07%)
Nov 05, 2014
2.606
2.606
2.558
2.571
106,509
-0.02(-0.76%)
Nov 04, 2014
2.606
2.610
2.555
2.590
102,207
-0.02(-0.60%)
Nov 03, 2014
2.661
2.661
2.606
2.606
67,410
-0.04(-1.34%)
Oct 31, 2014
2.692
2.692
2.606
2.641
141,543
-0.04(-1.46%)
Oct 30, 2014
2.563
2.688
2.551
2.680
323,502
+0.10(+3.96%)
Oct 29, 2014
2.602
2.610
2.551
2.578
147,727
-0.03(-1.20%)
Oct 28, 2014
2.602
2.625
2.586
2.610
125,869
+0.03(+1.06%)
Oct 27, 2014
2.594
2.586
2.586
2.582
111,225
-0.00(-0.15%)
Oct 24, 2014
2.610
2.625
2.586
2.586
114,981
-0.04(-1.35%)
Oct 23, 2014
2.606
2.629
2.594
2.622
112,150
+0.02(+0.75%)
Oct 22, 2014
2.578
2.625
2.578
2.602
191,188
+0.03(+1.07%)
Oct 21, 2014
2.594
2.594
2.571
2.574
166,372
+0.00(+0.15%)
Oct 20, 2014
2.527
2.582
2.527
2.571
187,983
+0.04(+1.39%)
Oct 17, 2014
2.555
2.590
2.523
2.535
219,347
-0.02(-0.92%)
Oct 16, 2014
2.480
2.539
2.480
2.559
156,348
+0.03(+1.24%)
Oct 15, 2014
2.551
2.574
2.480
2.527
281,170
-0.04(-1.53%)
Oct 14, 2014
2.567
2.590
2.555
2.567
113,901
+0.00(+0.15%)
Oct 13, 2014
2.551
2.606
2.551
2.563
194,559
-0.00(-0.15%)
Oct 10, 2014
2.586
2.594
2.555
2.567
135,659
-0.02(-0.76%)
Oct 09, 2014
2.602
2.629
2.574
2.586
99,142
-0.02(-0.90%)
Oct 08, 2014
2.594
2.637
2.551
2.610
338,144
+0.02(+0.91%)
Oct 07, 2014
2.598
2.598
2.574
2.586
132,069
-0.01(-0.30%)
Oct 06, 2014
2.606
2.610
2.574
2.594
101,598
+0.01(+0.30%)
Oct 03, 2014
2.606
2.614
2.571
2.586
181,396
-0.02(-0.75%)
Oct 02, 2014
2.625
2.641
2.594
2.606
114,512
-0.01(-0.45%)
Oct 01, 2014
2.633
2.645
2.594
2.618
239,707
-0.03(-1.04%)
Sep 30, 2014
2.625
2.657
2.594
2.645
484,075
+0.02(+0.60%)
Sep 29, 2014
2.618
2.637
2.606
2.629
359,240
-0.00(-0.15%)
Sep 26, 2014
2.610
2.649
2.594
2.633
302,730
+0.02(+0.90%)
Sep 25, 2014
2.649
2.669
2.610
2.610
124,073
-0.04(-1.63%)
Sep 24, 2014
2.665
2.676
2.629
2.653
188,683
+0.00(+0.00%)
Sep 23, 2014
2.614
2.672
2.614
2.653
458,986
+0.02(+0.90%)
Sep 22, 2014
2.716
2.716
2.610
2.629
169,651
-0.12(-4.29%)
Sep 19, 2014
2.618
2.747
2.610
2.747
870,618
+0.13(+4.95%)
Sep 18, 2014
2.649
2.649
2.591
2.618
337,733
-0.04(-1.33%)
Sep 17, 2014
2.676
2.688
2.649
2.653
205,916
-0.02(-0.73%)
Sep 16, 2014
2.684
2.708
2.673
2.673
160,641
-0.00(-0.15%)
Sep 15, 2014
2.669
2.692
2.669
2.676
242,553
-0.00(-0.15%)
Sep 12, 2014
2.669
2.700
2.669
2.680
1,011,774
-0.02(-0.58%)
Sep 11, 2014
2.665
2.700
2.661
2.696
277,404
+0.04(+1.48%)
Sep 10, 2014
2.692
2.692
2.653
2.657
312,280
-0.04(-1.46%)
Sep 09, 2014
2.720
2.720
2.696
2.696
146,234
-0.01(-0.43%)
Sep 08, 2014
2.735
2.735
2.708
2.708
62,281
-0.02(-0.58%)
Sep 05, 2014
2.716
2.733
2.713
2.724
137,341
+0.02(+0.87%)
Sep 04, 2014
2.727
2.735
2.704
2.700
204,499
-0.03(-1.01%)
Sep 03, 2014
2.747
2.763
2.727
2.727
527,778
-0.02(-0.57%)
Sep 02, 2014
2.747
2.751
2.739
2.743
156,253
+0.00(+0.00%)
Aug 29, 2014
2.739
2.743
2.743
2.743
131,993
+0.01(+0.29%)
Aug 28, 2014
2.720
2.747
2.720
2.735
211,107
-0.00(-0.14%)
Aug 27, 2014
2.743
2.747
2.724
2.739
142,618
+0.01(+0.29%)
Aug 26, 2014
2.751
2.755
2.726
2.731
438,224
-0.01(-0.29%)
Aug 25, 2014
2.727
2.755
2.712
2.739
467,713
+0.00(+0.00%)
Aug 22, 2014
2.743
2.743
2.724
2.739
403,743
+0.00(+0.00%)
Aug 21, 2014
2.708
2.739
2.708
2.739
387,430
+0.02(+0.72%)
Aug 20, 2014
2.724
2.735
2.716
2.720
263,285
-0.00(-0.14%)
Aug 19, 2014
2.739
2.739
2.716
2.724
94,232
+0.00(+0.00%)
Aug 18, 2014
2.735
2.739
2.724
2.724
220,619
+0.01(+0.43%)
Aug 15, 2014
2.735
2.735
2.712
2.712
199,431
+0.00(+0.15%)
Aug 14, 2014
2.712
2.727
2.708
2.708
238,316
-0.01(-0.29%)
Aug 13, 2014
2.704
2.734
2.688
2.716
406,388
+0.03(+1.17%)
Aug 12, 2014
2.727
2.727
2.684
2.684
483,034
-0.03(-1.28%)
Aug 11, 2014
2.727
2.734
2.700
2.719
471,127
+0.03(+1.29%)
Aug 08, 2014
2.665
2.680
2.665
2.684
114,892
+0.02(+0.58%)
Aug 07, 2014
2.684
2.696
2.665
2.669
141,704
-0.02(-0.86%)
Aug 06, 2014
2.696
2.719
2.677
2.692
144,506
+0.00(+0.00%)
Aug 05, 2014
2.677
2.700
2.665
2.692
303,303
-0.00(-0.14%)
Aug 04, 2014
2.738
2.738
2.673
2.696
792,126
-0.01(-0.28%)
Aug 01, 2014
2.738
2.738
2.696
2.704
267,248
-0.02(-0.71%)
Jul 31, 2014
2.734
2.750
2.715
2.723
181,286
-0.01(-0.42%)
Jul 30, 2014
2.738
2.742
2.720
2.734
157,011
+0.01(+0.42%)
Jul 29, 2014
2.731
2.742
2.715
2.723
106,489
-0.01(-0.28%)
Jul 28, 2014
2.765
2.781
2.715
2.731
254,595
-0.04(-1.39%)
Jul 25, 2014
2.792
2.792
2.766
2.769
132,915
-0.02(-0.69%)
Jul 24, 2014
2.792
2.792
2.781
2.788
244,598
+0.00(+0.00%)
Jul 23, 2014
2.811
2.811
2.773
2.788
348,803
+0.03(+0.98%)
Jul 22, 2014
2.741
2.769
2.732
2.761
455,771
+0.03(+0.99%)
Jul 21, 2014
2.727
2.754
2.715
2.734
588,847
+0.08(+3.20%)
Jul 18, 2014
2.638
2.664
2.638
2.650
101,901
+0.00(+0.15%)
Jul 17, 2014
2.657
2.657
2.630
2.646
323,279
+0.00(+0.00%)
Jul 16, 2014
2.646
2.677
2.638
2.646
186,593
-0.00(-0.15%)
Jul 15, 2014
2.669
2.671
2.650
2.650
78,652
-0.02(-0.72%)
Jul 14, 2014
2.650
2.696
2.650
2.669
249,175
+0.02(+0.58%)
Jul 11, 2014
2.654
2.665
2.638
2.654
273,762
-0.00(-0.15%)
Jul 10, 2014
2.654
2.661
2.642
2.657
167,322
-0.00(-0.14%)
Jul 09, 2014
2.654
2.673
2.654
2.661
132,188
-0.00(-0.14%)
Jul 08, 2014
2.661
2.673
2.650
2.665
205,548
-0.01(-0.29%)
Jul 07, 2014
2.677
2.689
2.646
2.673
606,002
-0.00(-0.14%)
Jul 03, 2014
2.704
2.677
2.677
2.677
92,956
-0.03(-1.14%)
Jul 02, 2014
2.704
2.727
2.680
2.707
374,202
+0.01(+0.43%)
Jul 01, 2014
2.696
2.711
2.677
2.696
201,459
+0.02(+0.72%)
Jun 30, 2014
2.696
2.717
2.673
2.677
264,077
+0.07(+2.66%)
Jun 27, 2014
2.700
2.719
2.607
2.607
1,484,241
-0.10(-3.56%)
Jun 26, 2014
2.692
2.715
2.684
2.704
124,733
+0.02(+0.86%)
Jun 25, 2014
2.680
2.700
2.673
2.680
171,899
+0.00(+0.00%)
Jun 24, 2014
2.738
2.744
2.680
2.680
398,431
-0.05(-1.70%)
Jun 23, 2014
2.723
2.738
2.711
2.727
294,267
+0.02(+0.85%)
Jun 20, 2014
2.727
2.754
2.704
2.704
610,829
-0.03(-0.99%)
Jun 19, 2014
2.731
2.745
2.715
2.731
811,909
+0.02(+0.57%)
Jun 18, 2014
2.704
2.727
2.696
2.715
199,254
+0.02(+0.57%)
Jun 17, 2014
2.719
2.723
2.700
2.700
211,538
-0.02(-0.71%)
Jun 16, 2014
2.719
2.731
2.696
2.719
322,082
-0.03(-1.26%)
Jun 13, 2014
2.727
2.764
2.727
2.754
284,289
+0.00(+0.14%)
Jun 12, 2014
2.761
2.777
2.731
2.750
408,596
-0.02(-0.70%)
Jun 11, 2014
2.792
2.796
2.765
2.769
1,025,455
-0.00(-0.14%)
Jun 10, 2014
2.781
2.792
2.765
2.773
218,887
-0.02(-0.69%)
Jun 06, 2014
2.781
2.804
2.781
2.792
128,228
+0.00(+0.00%)
Jun 05, 2014
2.788
2.811
2.781
2.792
127,670
+0.01(+0.28%)
Jun 04, 2014
2.811
2.811
2.765
2.784
146,339
-0.02(-0.82%)
Jun 03, 2014
2.800
2.811
2.784
2.808
221,725
+0.01(+0.41%)
Jun 02, 2014
2.819
2.819
2.773
2.796
153,173
-0.00(-0.14%)
May 30, 2014
2.819
2.819
2.781
2.800
340,657
-0.01(-0.41%)
May 29, 2014
2.750
2.811
2.742
2.811
171,897
+0.05(+1.96%)
May 28, 2014
2.750
2.757
2.731
2.757
475,837
+0.02(+0.56%)
May 27, 2014
2.750
2.754
2.731
2.742
257,108
+0.01(+0.28%)
May 23, 2014
2.746
2.734
2.734
2.734
165,141
+0.02(+0.64%)
May 22, 2014
2.707
2.734
2.704
2.717
44,219
+0.01(+0.21%)
May 21, 2014
2.727
2.746
2.696
2.711
148,081
+0.00(+0.14%)
May 20, 2014
2.744
2.744
2.704
2.707
137,981
-0.02(-0.57%)
May 19, 2014
2.704
2.723
2.688
2.723
143,418
+0.02(+0.86%)
May 16, 2014
2.704
2.727
2.680
2.700
269,026
-0.00(-0.14%)
May 15, 2014
2.723
2.746
2.704
2.704
173,587
-0.03(-1.27%)
May 14, 2014
2.750
2.761
2.711
2.738
416,926
-0.01(-0.28%)
May 13, 2014
2.734
2.757
2.727
2.746
320,025
+0.04(+1.42%)
May 12, 2014
2.670
2.715
2.670
2.707
422,110
+0.04(+1.42%)
May 09, 2014
2.654
2.681
2.651
2.670
109,149
+0.02(+0.57%)
May 08, 2014
2.681
2.681
2.647
2.654
211,957
-0.02(-0.71%)
May 07, 2014
2.658
2.677
2.651
2.673
130,546
+0.00(+0.14%)
May 06, 2014
2.700
2.700
2.666
2.670
158,986
-0.02(-0.56%)
May 05, 2014
2.719
2.719
2.677
2.685
227,885
-0.02(-0.84%)
May 02, 2014
2.666
2.719
2.658
2.707
261,836
+0.06(+2.29%)
May 01, 2014
2.651
2.658
2.624
2.647
219,269
-0.00(-0.14%)
Apr 30, 2014
2.647
2.658
2.628
2.651
134,934
+0.01(+0.43%)
Apr 29, 2014
2.654
2.658
2.624
2.639
304,189
+0.00(+0.00%)
Apr 28, 2014
2.647
2.658
2.632
2.639
297,440
-0.02(-0.57%)
Apr 25, 2014
2.647
2.654
2.639
2.654
277,413
-0.00(-0.14%)
Apr 24, 2014
2.658
2.658
2.636
2.658
152,401
+0.00(+0.00%)
Apr 23, 2014
2.658
2.658
2.647
2.658
189,507
+0.01(+0.29%)
Apr 22, 2014
2.647
2.658
2.594
2.651
380,694
+0.02(+0.72%)
Apr 21, 2014
2.647
2.673
2.617
2.632
210,912
-0.02(-0.71%)
Apr 17, 2014
2.639
2.651
2.651
2.651
213,152
+0.02(+0.57%)
Apr 16, 2014
2.594
2.636
2.583
2.636
138,861
+0.05(+1.75%)
Apr 15, 2014
2.590
2.624
2.560
2.590
210,317
+0.01(+0.29%)
Apr 14, 2014
2.620
2.628
2.558
2.583
309,182
-0.05(-1.87%)
Apr 11, 2014
2.643
2.658
2.613
2.632
271,859
+0.00(+0.14%)
Apr 10, 2014
2.700
2.723
2.624
2.628
273,139
-0.05(-1.97%)
Apr 09, 2014
2.696
2.696
2.647
2.681
273,797
+0.02(+0.71%)
Apr 08, 2014
2.745
2.753
2.658
2.662
316,872
-0.07(-2.63%)
Apr 07, 2014
2.711
2.768
2.711
2.734
478,175
+0.02(+0.70%)
Apr 04, 2014
2.715
2.783
2.692
2.715
1,102,813
+0.02(+0.84%)
Apr 03, 2014
2.628
2.704
2.620
2.692
311,358
+0.06(+2.15%)
Apr 02, 2014
2.658
2.662
2.605
2.636
422,510
-0.02(-0.71%)
Apr 01, 2014
2.602
2.654
2.602
2.654
354,245
+0.04(+1.44%)
Mar 31, 2014
2.590
2.624
2.568
2.617
307,450
+0.03(+1.32%)
Mar 28, 2014
2.568
2.605
2.564
2.583
335,183
+0.02(+0.59%)
Mar 27, 2014
2.537
2.568
2.518
2.568
252,189
+0.05(+1.80%)
Mar 26, 2014
2.533
2.560
2.522
2.522
278,298
-0.00(-0.15%)
Mar 25, 2014
2.545
2.579
2.522
2.526
595,761
-0.03(-1.04%)
Mar 24, 2014
2.609
2.609
2.549
2.552
225,362
-0.08(-2.88%)
Mar 21, 2014
2.537
2.628
2.537
2.628
507,020
+0.08(+3.27%)
Mar 20, 2014
2.533
2.549
2.522
2.545
210,013
+0.01(+0.30%)
Mar 19, 2014
2.556
2.583
2.533
2.537
388,855
-0.01(-0.45%)
Mar 18, 2014
2.545
2.564
2.534
2.549
254,087
-0.01(-0.30%)
Mar 17, 2014
2.549
2.564
2.533
2.556
395,694
+0.01(+0.30%)
Mar 14, 2014
2.537
2.549
2.516
2.549
106,848
+0.02(+0.75%)
Mar 13, 2014
2.545
2.552
2.518
2.530
176,512
-0.02(-0.59%)
Mar 12, 2014
2.549
2.549
2.522
2.545
228,173
+0.00(+0.15%)
Mar 11, 2014
2.556
2.571
2.515
2.541
252,199
-0.03(-1.18%)
Mar 10, 2014
2.602
2.613
2.545
2.571
171,222
-0.02(-0.73%)
Mar 07, 2014
2.552
2.639
2.526
2.590
383,775
+0.03(+1.18%)
Mar 06, 2014
2.579
2.586
2.530
2.560
345,502
-0.03(-1.02%)
Mar 05, 2014
2.598
2.602
2.545
2.586
2,991,160
-0.01(-0.29%)
Mar 04, 2014
2.598
2.609
2.575
2.594
167,303
-0.01(-0.29%)
Mar 03, 2014
2.594
2.602
2.549
2.602
182,980
+0.01(+0.29%)
Feb 28, 2014
2.598
2.598
2.568
2.594
367,050
+0.02(+0.59%)
Feb 27, 2014
2.560
2.586
2.541
2.579
150,227
+0.01(+0.44%)
Feb 26, 2014
2.594
2.594
2.566
2.568
118,876
-0.00(-0.15%)
Feb 25, 2014
2.564
2.613
2.560
2.571
127,632
+0.01(+0.29%)
Feb 24, 2014
2.586
2.602
2.564
2.564
261,860
-0.02(-0.59%)
Feb 21, 2014
2.636
2.654
2.579
2.579
278,706
-0.01(-0.29%)
Feb 20, 2014
2.612
2.616
2.583
2.586
628,028
-0.04(-1.69%)
Feb 19, 2014
2.672
2.675
2.620
2.631
416,855
-0.05(-1.94%)
Feb 18, 2014
2.601
2.694
2.598
2.683
543,658
+0.07(+2.70%)
Feb 14, 2014
2.620
2.612
2.612
2.612
383,205
-0.00(-0.14%)
Feb 13, 2014
2.598
2.620
2.586
2.616
750,034
+0.00(+0.14%)
Feb 12, 2014
2.598
2.612
2.579
2.612
471,237
+0.01(+0.29%)
Feb 11, 2014
2.564
2.620
2.564
2.605
566,815
+0.03(+1.15%)
Feb 10, 2014
2.579
2.598
2.564
2.575
225,711
-0.00(-0.14%)
Feb 07, 2014
2.579
2.586
2.564
2.579
157,300
+0.00(+0.00%)
Feb 06, 2014
2.516
2.601
2.516
2.579
504,677
+0.06(+2.21%)
Feb 05, 2014
2.523
2.560
2.520
2.523
314,185
+0.00(+0.00%)
Feb 04, 2014
2.523
2.568
2.516
2.523
389,196
-0.00(-0.15%)
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.