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
Ford Motor
(NY:
F
)
12.15
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
Sep 01, 2015
8.819
8.948
8.601
8.676
79,802,504
-0.09(-1.08%)
Aug 31, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
Aug 03, 2015
9.467
9.511
9.391
9.448
42,220,944
+0.07(+0.74%)
Jul 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
Jul 01, 2015
9.478
9.496
9.265
9.384
50,709,892
-0.01(-0.13%)
Jun 30, 2015
9.496
9.503
9.327
9.396
45,541,344
-0.01(-0.07%)
Jun 29, 2015
9.534
9.575
9.337
9.402
60,889,048
-0.24(-2.47%)
Jun 26, 2015
9.659
9.697
9.609
9.640
32,633,042
-0.03(-0.26%)
Jun 25, 2015
9.715
9.741
9.634
9.665
38,221,432
-0.04(-0.39%)
Jun 24, 2015
9.703
9.803
9.653
9.703
56,543,000
+0.13(+1.37%)
Jun 23, 2015
9.534
9.647
9.528
9.572
33,814,472
+0.10(+1.06%)
Jun 22, 2015
9.478
9.546
9.453
9.471
30,133,302
+0.01(+0.13%)
Jun 19, 2015
9.446
9.546
9.428
9.459
39,417,208
-0.02(-0.20%)
Jun 18, 2015
9.409
9.540
9.390
9.478
34,121,584
+0.08(+0.80%)
Jun 17, 2015
9.396
9.440
9.302
9.402
41,274,576
+0.01(+0.13%)
Jun 16, 2015
9.396
9.415
9.346
9.390
37,273,212
-0.03(-0.33%)
Jun 15, 2015
9.428
9.459
9.371
9.421
38,054,276
-0.11(-1.18%)
Jun 12, 2015
9.515
9.609
9.515
9.534
31,704,988
-0.03(-0.33%)
Jun 11, 2015
9.459
9.609
9.459
9.565
43,428,564
+0.16(+1.66%)
Jun 10, 2015
9.396
9.440
9.359
9.409
33,484,304
+0.09(+1.01%)
Jun 09, 2015
9.340
9.396
9.287
9.315
32,669,770
-0.01(-0.13%)
Jun 08, 2015
9.284
9.396
9.265
9.327
48,297,512
+0.08(+0.81%)
Jun 05, 2015
9.402
9.402
9.252
9.252
71,465,024
-0.17(-1.79%)
Jun 04, 2015
9.471
9.496
9.396
9.421
37,422,416
-0.09(-0.99%)
Jun 03, 2015
9.572
9.590
9.468
9.515
38,836,504
-0.04(-0.39%)
Jun 02, 2015
9.665
9.703
9.521
9.553
55,856,836
-0.06(-0.65%)
Jun 01, 2015
9.597
9.672
9.509
9.615
42,625,728
+0.12(+1.25%)
May 29, 2015
9.584
9.640
9.490
9.496
30,447,996
-0.08(-0.78%)
May 28, 2015
9.565
9.600
9.540
9.572
22,294,760
-0.02(-0.20%)
May 27, 2015
9.534
9.622
9.515
9.590
29,973,978
+0.08(+0.86%)
May 26, 2015
9.559
9.603
9.484
9.509
39,917,028
-0.05(-0.52%)
May 22, 2015
9.703
9.559
9.559
9.559
39,610,044
-0.15(-1.55%)
May 21, 2015
9.565
9.734
9.553
9.709
38,277,048
+0.13(+1.37%)
May 20, 2015
9.728
9.741
9.550
9.578
35,756,956
-0.13(-1.29%)
May 19, 2015
9.759
9.772
9.669
9.703
24,193,800
-0.05(-0.51%)
May 18, 2015
9.684
9.791
9.672
9.753
31,137,376
+0.06(+0.65%)
May 15, 2015
9.559
9.697
9.559
9.690
30,252,034
+0.13(+1.38%)
May 14, 2015
9.703
9.728
9.515
9.559
45,985,332
-0.09(-0.91%)
May 13, 2015
9.728
9.778
9.622
9.647
33,350,060
-0.09(-0.96%)
May 12, 2015
9.759
9.794
9.703
9.741
28,221,014
-0.06(-0.58%)
May 11, 2015
9.797
9.913
9.791
9.797
27,541,970
-0.01(-0.13%)
May 08, 2015
9.778
9.834
9.759
9.809
34,084,516
+0.10(+1.03%)
May 07, 2015
9.678
9.741
9.478
9.709
43,125,756
+0.02(+0.19%)
May 06, 2015
9.772
9.803
9.640
9.690
42,142,084
-0.03(-0.32%)
May 05, 2015
9.872
9.903
9.715
9.722
51,502,564
-0.16(-1.58%)
May 04, 2015
9.897
9.941
9.859
9.878
24,087,388
-0.02(-0.19%)
May 01, 2015
9.953
9.978
9.828
9.897
32,911,036
+0.01(+0.06%)
Apr 30, 2015
9.997
10.04
9.853
9.891
48,352,816
-0.14(-1.37%)
Apr 29, 2015
9.928
10.08
9.903
10.03
56,111,784
+0.07(+0.69%)
Apr 28, 2015
9.879
9.972
9.780
9.960
91,282,144
+0.10(+1.01%)
Apr 27, 2015
9.811
9.922
9.780
9.860
56,150,408
+0.08(+0.82%)
Apr 24, 2015
9.755
9.842
9.736
9.780
32,723,234
+0.01(+0.06%)
Apr 23, 2015
9.823
9.860
9.736
9.774
45,886,148
-0.09(-0.94%)
Apr 22, 2015
9.817
9.879
9.749
9.867
32,750,540
+0.06(+0.57%)
Apr 21, 2015
9.873
9.910
9.774
9.811
29,839,330
-0.06(-0.57%)
Apr 20, 2015
9.854
9.873
9.811
9.867
24,581,070
+0.09(+0.95%)
Apr 17, 2015
9.848
9.848
9.743
9.774
51,840,556
-0.11(-1.13%)
Apr 16, 2015
9.947
9.978
9.879
9.885
37,884,712
-0.08(-0.81%)
Apr 15, 2015
9.929
9.972
9.922
9.966
41,124,656
+0.06(+0.63%)
Apr 14, 2015
9.860
9.953
9.854
9.904
35,063,744
+0.06(+0.63%)
Apr 13, 2015
9.922
9.972
9.842
9.842
36,311,464
-0.10(-1.00%)
Apr 10, 2015
9.904
9.953
9.891
9.941
28,473,292
+0.05(+0.50%)
Apr 09, 2015
9.922
9.966
9.848
9.891
37,813,176
-0.02(-0.19%)
Apr 08, 2015
9.904
9.978
9.891
9.910
40,549,812
+0.05(+0.50%)
Apr 07, 2015
9.891
9.904
9.786
9.860
42,918,600
-0.06(-0.62%)
Apr 06, 2015
9.891
9.991
9.860
9.922
29,865,830
-0.02(-0.19%)
Apr 02, 2015
9.879
9.941
9.941
9.941
25,679,878
+0.07(+0.75%)
Apr 01, 2015
10.02
10.02
9.829
9.867
44,125,444
-0.14(-1.42%)
Mar 31, 2015
9.997
10.10
9.972
10.01
35,138,380
-0.01(-0.12%)
Mar 30, 2015
9.997
10.10
9.953
10.02
33,116,948
+0.11(+1.13%)
Mar 27, 2015
9.960
9.984
9.829
9.910
85,899,072
-0.02(-0.19%)
Mar 26, 2015
9.991
10.02
9.899
9.929
53,739,488
-0.11(-1.05%)
Mar 25, 2015
10.25
10.26
10.03
10.03
35,444,164
-0.24(-2.30%)
Mar 24, 2015
10.28
10.35
10.21
10.27
26,854,322
-0.01(-0.06%)
Mar 23, 2015
10.21
10.38
10.21
10.28
49,501,440
+0.06(+0.55%)
Mar 20, 2015
10.14
10.26
10.13
10.22
67,881,608
+0.09(+0.86%)
Mar 19, 2015
10.18
10.21
10.10
10.13
29,059,894
-0.07(-0.73%)
Mar 18, 2015
10.11
10.24
9.991
10.21
54,412,116
+0.04(+0.43%)
Mar 17, 2015
10.16
10.23
10.15
10.16
33,728,968
-0.06(-0.61%)
Mar 16, 2015
10.08
10.23
10.07
10.23
60,842,048
+0.18(+1.79%)
Mar 13, 2015
10.02
10.08
9.922
10.05
44,953,124
+0.02(+0.19%)
Mar 12, 2015
9.848
10.06
9.836
10.03
50,250,424
+0.26(+2.67%)
Mar 11, 2015
9.780
9.829
9.736
9.767
33,273,672
+0.02(+0.19%)
Mar 10, 2015
9.885
9.891
9.730
9.749
51,092,916
-0.19(-1.93%)
Mar 09, 2015
9.910
9.984
9.879
9.941
27,626,134
+0.06(+0.63%)
Mar 06, 2015
9.947
10.05
9.867
9.879
39,378,376
-0.11(-1.12%)
Mar 05, 2015
9.978
10.06
9.978
9.991
26,663,254
+0.05(+0.50%)
Mar 04, 2015
9.978
10.03
9.879
9.941
41,376,056
-0.09(-0.87%)
Mar 03, 2015
9.966
10.11
9.960
10.03
60,765,588
-0.25(-2.41%)
Mar 02, 2015
10.13
10.29
10.17
10.28
42,472,312
+0.14(+1.41%)
Feb 27, 2015
10.16
10.17
10.06
10.13
32,793,568
-0.02(-0.24%)
Feb 26, 2015
10.17
10.25
10.15
10.16
33,505,276
-0.08(-0.79%)
Feb 25, 2015
10.13
10.31
10.13
10.24
37,603,860
+0.09(+0.92%)
Feb 24, 2015
10.15
10.18
10.10
10.15
28,495,982
-0.01(-0.12%)
Feb 23, 2015
10.13
10.20
10.10
10.16
30,603,176
-0.01(-0.12%)
Feb 20, 2015
10.16
10.21
10.08
10.17
34,707,080
-0.02(-0.18%)
Feb 19, 2015
10.04
10.22
10.03
10.19
40,057,724
+0.14(+1.36%)
Feb 18, 2015
10.02
10.13
9.960
10.05
36,782,116
+0.06(+0.62%)
Feb 17, 2015
10.05
10.11
9.922
9.991
71,526,952
-0.12(-1.17%)
Feb 13, 2015
10.13
10.11
10.11
10.11
32,177,006
-0.04(-0.37%)
Feb 12, 2015
10.13
10.20
10.11
10.15
38,235,416
+0.07(+0.68%)
Feb 11, 2015
9.972
10.11
9.929
10.08
55,283,008
+0.10(+0.99%)
Feb 10, 2015
9.953
10.01
9.867
9.978
45,022,468
+0.11(+1.07%)
Feb 09, 2015
9.774
9.941
9.749
9.873
32,708,174
+0.04(+0.38%)
Feb 06, 2015
9.823
9.922
9.780
9.836
45,452,936
+0.01(+0.06%)
Feb 05, 2015
9.929
9.935
9.767
9.829
41,456,116
-0.01(-0.13%)
Feb 04, 2015
9.724
9.935
9.705
9.842
66,399,384
+0.14(+1.41%)
Feb 03, 2015
9.594
9.792
9.575
9.705
77,936,392
+0.24(+2.49%)
Feb 02, 2015
9.147
9.488
9.138
9.470
65,093,432
+0.35(+3.81%)
Jan 30, 2015
9.147
9.234
9.073
9.122
49,084,276
-0.09(-0.94%)
Jan 29, 2015
9.067
9.277
8.868
9.209
65,648,892
+0.24(+2.70%)
Jan 28, 2015
9.197
9.197
8.943
8.967
65,383,776
-0.15(-1.63%)
Jan 27, 2015
9.184
9.202
9.067
9.116
56,357,828
-0.14(-1.53%)
Jan 26, 2015
9.196
9.300
9.187
9.257
41,090,100
+0.10(+1.14%)
Jan 23, 2015
9.221
9.257
9.141
9.153
35,219,128
-0.07(-0.80%)
Jan 22, 2015
9.214
9.251
9.147
9.227
38,540,232
+0.04(+0.40%)
Jan 21, 2015
9.196
9.276
9.135
9.190
37,905,384
-0.02(-0.27%)
Jan 20, 2015
9.257
9.288
9.055
9.214
46,352,764
-0.01(-0.07%)
Jan 16, 2015
9.092
9.233
9.055
9.221
52,273,268
+0.10(+1.08%)
Jan 15, 2015
9.276
9.307
9.086
9.122
40,688,744
-0.15(-1.65%)
Jan 14, 2015
9.251
9.307
9.104
9.276
59,550,644
-0.06(-0.66%)
Jan 13, 2015
9.442
9.503
9.257
9.337
42,805,432
-0.01(-0.07%)
Jan 12, 2015
9.399
9.405
9.276
9.343
37,010,796
+0.01(+0.07%)
Jan 09, 2015
9.491
9.497
9.245
9.337
38,151,576
-0.13(-1.36%)
Jan 08, 2015
9.454
9.503
9.350
9.466
55,166,304
+0.23(+2.53%)
Jan 07, 2015
9.073
9.264
9.067
9.233
42,450,208
+0.26(+2.87%)
Jan 06, 2015
9.135
9.147
8.828
8.975
53,692,892
-0.09(-0.95%)
Jan 05, 2015
9.282
9.288
9.018
9.061
71,608,040
-0.37(-3.91%)
Jan 02, 2015
9.570
9.607
9.321
9.429
40,362,344
-0.09(-0.90%)
Dec 31, 2014
9.521
9.515
9.515
9.515
29,207,664
+0.00(+0.00%)
Dec 30, 2014
9.503
9.577
9.481
9.515
24,096,816
-0.01(-0.13%)
Dec 29, 2014
9.435
9.626
9.417
9.528
31,166,206
+0.04(+0.45%)
Dec 26, 2014
9.392
9.506
9.368
9.485
19,004,190
+0.09(+0.98%)
Dec 24, 2014
9.435
9.392
9.392
9.392
11,612,564
-0.02(-0.20%)
Dec 23, 2014
9.337
9.485
9.337
9.411
33,924,176
+0.07(+0.72%)
Dec 22, 2014
9.257
9.356
9.208
9.343
41,084,752
+0.12(+1.26%)
Dec 19, 2014
9.079
9.239
9.049
9.227
66,532,544
+0.14(+1.49%)
Dec 18, 2014
9.024
9.092
8.908
9.092
57,824,208
+0.22(+2.49%)
Dec 17, 2014
8.699
8.914
8.662
8.871
47,850,592
+0.22(+2.55%)
Dec 16, 2014
8.711
8.877
8.551
8.650
71,458,408
-0.12(-1.33%)
Dec 15, 2014
9.122
9.156
8.760
8.766
77,160,864
-0.44(-4.74%)
Dec 12, 2014
9.331
9.337
9.202
9.202
36,952,296
-0.18(-1.90%)
Dec 11, 2014
9.313
9.509
9.227
9.380
49,418,728
+0.07(+0.79%)
Dec 10, 2014
9.472
9.472
9.300
9.307
40,084,080
-0.17(-1.75%)
Dec 09, 2014
9.239
9.472
9.055
9.472
37,840,544
+0.00(+0.00%)
Dec 08, 2014
9.626
9.669
9.442
9.472
41,560,324
-0.17(-1.72%)
Dec 05, 2014
9.761
9.761
9.595
9.638
48,380,728
-0.07(-0.70%)
Dec 04, 2014
9.822
9.841
9.669
9.706
38,042,268
-0.12(-1.25%)
Dec 03, 2014
9.749
9.902
9.749
9.828
61,183,832
+0.07(+0.69%)
Dec 02, 2014
9.736
9.791
9.583
9.761
52,620,840
+0.08(+0.82%)
Dec 01, 2014
9.687
9.755
9.638
9.681
48,892,300
+0.02(+0.25%)
Nov 28, 2014
9.607
9.656
9.497
9.656
30,331,770
+0.07(+0.77%)
Nov 26, 2014
9.607
9.583
9.583
9.583
32,584,508
-0.04(-0.45%)
Nov 25, 2014
9.663
9.724
9.583
9.626
52,487,060
+0.01(+0.06%)
Nov 24, 2014
9.521
9.632
9.515
9.620
53,420,588
+0.15(+1.56%)
Nov 21, 2014
9.601
9.607
9.435
9.472
41,717,128
-0.02(-0.19%)
Nov 20, 2014
9.435
9.607
9.380
9.491
34,469,852
+0.01(+0.13%)
Nov 19, 2014
9.503
9.503
9.368
9.478
36,856,120
-0.04(-0.39%)
Nov 18, 2014
9.638
9.669
9.362
9.515
71,100,728
-0.02(-0.26%)
Nov 17, 2014
9.423
9.577
9.331
9.540
75,730,624
+0.25(+2.64%)
Nov 14, 2014
9.214
9.371
9.199
9.294
60,423,468
+0.13(+1.41%)
Nov 13, 2014
9.030
9.313
9.024
9.165
81,910,808
+0.21(+2.40%)
Nov 12, 2014
8.791
8.981
8.754
8.950
58,997,720
+0.13(+1.46%)
Nov 11, 2014
8.625
8.858
8.594
8.822
57,518,080
+0.23(+2.64%)
Nov 10, 2014
8.711
8.717
8.564
8.594
59,206,920
-0.10(-1.20%)
Nov 07, 2014
8.729
8.760
8.674
8.699
49,283,904
-0.01(-0.14%)
Nov 06, 2014
8.545
8.727
8.545
8.711
59,339,580
+0.15(+1.79%)
Nov 05, 2014
8.613
8.625
8.515
8.558
42,418,580
-0.01(-0.07%)
Nov 04, 2014
8.558
8.594
8.508
8.564
32,072,748
-0.02(-0.29%)
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.