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
Brookfield Renewable
(NY:
BEP
)
26.63
-1.18 (-4.24%)
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 31, 2014
5.461
5.494
5.408
5.492
144,948
+0.05(+0.93%)
Oct 30, 2014
5.471
5.471
5.397
5.442
170,812
-0.00(-0.06%)
Oct 29, 2014
5.567
5.580
5.440
5.445
125,430
-0.11(-1.94%)
Oct 28, 2014
5.369
5.553
5.369
5.553
326,046
+0.18(+3.29%)
Oct 27, 2014
5.443
5.443
5.374
5.376
246,667
-0.07(-1.24%)
Oct 24, 2014
5.442
5.457
5.371
5.443
105,578
+0.03(+0.64%)
Oct 23, 2014
5.511
5.533
5.405
5.409
128,787
-0.07(-1.21%)
Oct 22, 2014
5.377
5.513
5.339
5.475
244,887
+0.12(+2.17%)
Oct 21, 2014
5.272
5.409
5.272
5.358
125,712
+0.09(+1.65%)
Oct 20, 2014
5.232
5.272
5.174
5.272
196,176
+0.02(+0.36%)
Oct 17, 2014
5.173
5.285
5.160
5.252
240,683
+0.16(+3.07%)
Oct 16, 2014
4.969
5.131
4.871
5.096
333,378
+0.02(+0.31%)
Oct 15, 2014
5.167
5.190
5.032
5.081
624,080
-0.15(-2.79%)
Oct 14, 2014
5.195
5.226
5.124
5.226
451,943
+0.00(+0.07%)
Oct 13, 2014
5.219
5.258
5.174
5.223
67,273
+0.03(+0.50%)
Oct 10, 2014
5.305
5.315
5.186
5.197
169,061
-0.12(-2.19%)
Oct 09, 2014
5.405
5.424
5.313
5.313
172,966
-0.09(-1.64%)
Oct 08, 2014
5.357
5.417
5.285
5.402
535,066
+0.07(+1.30%)
Oct 07, 2014
5.289
5.404
5.277
5.332
316,613
+0.02(+0.33%)
Oct 06, 2014
5.275
5.317
5.237
5.315
215,412
+0.09(+1.63%)
Oct 03, 2014
5.258
5.294
5.214
5.230
281,683
-0.06(-1.18%)
Oct 02, 2014
5.200
5.292
5.200
5.292
201,140
+0.06(+1.16%)
Oct 01, 2014
5.291
5.292
5.228
5.232
241,190
-0.06(-1.12%)
Sep 30, 2014
5.320
5.358
5.291
5.291
311,095
-0.01(-0.26%)
Sep 29, 2014
5.291
5.306
5.251
5.305
87,534
+0.01(+0.13%)
Sep 26, 2014
5.195
5.306
5.186
5.298
127,998
+0.10(+1.87%)
Sep 25, 2014
5.237
5.254
5.126
5.200
362,157
-0.06(-1.06%)
Sep 24, 2014
5.289
5.298
5.233
5.256
191,373
-0.05(-0.88%)
Sep 23, 2014
5.332
5.367
5.303
5.303
128,292
-0.06(-1.10%)
Sep 22, 2014
5.494
5.494
5.280
5.362
236,398
-0.15(-2.65%)
Sep 19, 2014
5.322
5.539
5.322
5.508
278,308
+0.18(+3.39%)
Sep 18, 2014
5.221
5.335
5.210
5.327
305,134
+0.14(+2.78%)
Sep 17, 2014
5.209
5.233
5.180
5.183
250,220
-0.02(-0.33%)
Sep 16, 2014
5.112
5.202
5.083
5.200
214,461
+0.11(+2.22%)
Sep 15, 2014
4.950
5.101
4.950
5.087
441,023
+0.16(+3.28%)
Sep 12, 2014
4.949
4.959
4.905
4.926
252,322
-0.04(-0.87%)
Sep 11, 2014
4.949
5.008
4.949
4.969
205,897
-0.03(-0.66%)
Sep 10, 2014
4.980
5.008
4.950
5.002
105,595
+0.01(+0.17%)
Sep 09, 2014
5.022
5.173
4.966
4.994
227,915
-0.02(-0.32%)
Sep 08, 2014
5.046
5.049
4.982
5.010
178,495
-0.04(-0.82%)
Sep 05, 2014
5.077
5.101
5.048
5.051
131,056
-0.02(-0.38%)
Sep 04, 2014
5.122
5.129
5.054
5.070
225,813
+0.01(+0.24%)
Sep 03, 2014
5.120
5.120
5.048
5.058
189,558
-0.04(-0.79%)
Sep 02, 2014
5.157
5.157
5.091
5.098
145,771
-0.06(-1.07%)
Aug 29, 2014
5.166
5.153
5.153
5.153
148,587
-0.01(-0.24%)
Aug 28, 2014
5.171
5.178
5.143
5.166
142,966
-0.01(-0.10%)
Aug 27, 2014
5.098
5.173
5.081
5.171
134,806
+0.11(+2.12%)
Aug 26, 2014
5.064
5.072
5.041
5.063
222,085
+0.02(+0.33%)
Aug 25, 2014
5.089
5.089
5.036
5.046
188,827
+0.00(+0.00%)
Aug 22, 2014
5.021
5.069
5.021
5.046
69,947
+0.03(+0.68%)
Aug 21, 2014
5.029
5.065
5.004
5.012
192,142
-0.01(-0.17%)
Aug 20, 2014
5.045
5.062
5.022
5.021
217,930
-0.03(-0.58%)
Aug 19, 2014
5.067
5.082
5.046
5.050
224,413
-0.03(-0.61%)
Aug 18, 2014
5.076
5.082
5.038
5.081
248,311
+0.01(+0.24%)
Aug 15, 2014
5.048
5.073
5.030
5.069
88,720
+0.04(+0.82%)
Aug 14, 2014
4.997
5.040
4.997
5.028
91,702
+0.04(+0.86%)
Aug 13, 2014
5.014
5.017
4.978
4.985
106,023
-0.01(-0.14%)
Aug 12, 2014
5.017
5.017
4.945
4.992
104,605
-0.02(-0.41%)
Aug 11, 2014
4.969
5.021
4.969
5.012
146,664
+0.04(+0.72%)
Aug 08, 2014
4.983
4.994
4.971
4.976
97,888
-0.03(-0.62%)
Aug 07, 2014
4.964
5.017
4.964
5.007
108,311
+0.03(+0.62%)
Aug 06, 2014
4.851
4.978
4.839
4.976
235,956
+0.08(+1.72%)
Aug 05, 2014
4.897
4.903
4.843
4.892
248,958
-0.04(-0.83%)
Aug 04, 2014
4.909
4.963
4.909
4.933
131,391
+0.02(+0.45%)
Aug 01, 2014
4.884
4.925
4.877
4.911
153,311
+0.04(+0.84%)
Jul 31, 2014
4.901
4.935
4.868
4.870
236,698
-0.06(-1.25%)
Jul 30, 2014
4.985
5.021
4.927
4.932
315,340
-0.07(-1.47%)
Jul 29, 2014
5.010
5.034
4.990
5.005
738,765
-0.02(-0.34%)
Jul 28, 2014
4.976
5.031
4.969
5.022
69,194
+0.06(+1.14%)
Jul 25, 2014
5.041
5.041
4.959
4.966
150,994
-0.06(-1.19%)
Jul 24, 2014
5.052
5.055
5.019
5.026
59,933
-0.01(-0.27%)
Jul 23, 2014
4.952
5.052
4.939
5.040
147,580
+0.10(+1.94%)
Jul 22, 2014
4.990
5.000
4.931
4.944
251,765
-0.04(-0.82%)
Jul 21, 2014
4.978
4.993
4.963
4.985
196,612
+0.03(+0.52%)
Jul 18, 2014
4.976
4.990
4.954
4.959
144,183
-0.02(-0.31%)
Jul 17, 2014
4.985
4.987
4.963
4.975
93,074
-0.00(-0.07%)
Jul 16, 2014
4.997
4.997
4.966
4.978
202,132
+0.01(+0.21%)
Jul 15, 2014
4.993
5.004
4.957
4.968
158,463
-0.04(-0.72%)
Jul 14, 2014
5.038
5.079
5.004
5.004
447,537
-0.02(-0.34%)
Jul 11, 2014
5.055
5.055
5.010
5.021
137,694
-0.04(-0.78%)
Jul 10, 2014
5.067
5.072
5.033
5.060
191,897
+0.01(+0.14%)
Jul 09, 2014
5.053
5.062
5.028
5.053
220,818
+0.02(+0.34%)
Jul 08, 2014
5.070
5.070
5.026
5.036
116,213
-0.02(-0.44%)
Jul 07, 2014
5.101
5.101
5.038
5.058
180,365
-0.04(-0.84%)
Jul 03, 2014
5.070
5.101
5.101
5.101
87,536
+0.03(+0.54%)
Jul 02, 2014
5.089
5.139
5.066
5.074
276,013
+0.01(+0.14%)
Jul 01, 2014
5.108
5.108
5.043
5.067
63,889
-0.01(-0.20%)
Jun 30, 2014
5.053
5.079
5.050
5.077
106,368
+0.02(+0.47%)
Jun 27, 2014
5.052
5.065
5.029
5.053
101,396
-0.01(-0.20%)
Jun 26, 2014
5.034
5.064
5.034
5.064
38,405
+0.01(+0.24%)
Jun 25, 2014
5.036
5.055
5.012
5.052
177,120
+0.03(+0.65%)
Jun 24, 2014
5.045
5.045
5.012
5.019
151,951
-0.03(-0.51%)
Jun 23, 2014
5.048
5.077
5.031
5.045
174,792
+0.01(+0.20%)
Jun 20, 2014
4.969
5.036
4.969
5.034
131,351
+0.07(+1.35%)
Jun 19, 2014
4.983
4.996
4.939
4.968
159,917
-0.01(-0.14%)
Jun 18, 2014
4.952
4.983
4.932
4.975
118,372
+0.02(+0.45%)
Jun 17, 2014
4.956
4.987
4.951
4.952
277,501
-0.03(-0.52%)
Jun 16, 2014
4.911
4.981
4.911
4.978
107,237
+0.07(+1.36%)
Jun 13, 2014
4.904
4.918
4.892
4.911
79,500
+0.01(+0.10%)
Jun 12, 2014
4.913
4.915
4.884
4.906
149,050
+0.01(+0.25%)
Jun 11, 2014
4.918
4.925
4.862
4.894
236,073
+0.01(+0.18%)
Jun 10, 2014
4.927
4.928
4.880
4.885
326,481
-0.02(-0.45%)
Jun 06, 2014
4.923
4.932
4.892
4.908
174,308
-0.01(-0.21%)
Jun 05, 2014
4.872
4.925
4.854
4.918
360,929
+0.06(+1.16%)
Jun 04, 2014
4.900
4.908
4.861
4.861
284,755
-0.05(-0.94%)
Jun 03, 2014
4.908
4.911
4.884
4.908
302,391
+0.00(+0.00%)
Jun 02, 2014
4.904
4.927
4.897
4.908
296,059
-0.02(-0.42%)
May 30, 2014
4.963
4.973
4.909
4.928
2,238,267
-0.21(-4.13%)
May 29, 2014
5.055
5.173
5.046
5.141
194,260
+0.07(+1.42%)
May 28, 2014
5.089
5.089
5.028
5.069
170,625
+0.01(+0.26%)
May 27, 2014
5.037
5.071
5.032
5.055
222,696
+0.05(+0.98%)
May 23, 2014
5.000
5.006
5.006
5.006
115,883
-0.01(-0.24%)
May 22, 2014
5.005
5.023
4.974
5.018
73,296
+0.03(+0.68%)
May 21, 2014
4.971
5.006
4.971
4.984
101,598
-0.03(-0.61%)
May 20, 2014
5.027
5.027
4.971
5.015
102,769
-0.04(-0.77%)
May 19, 2014
5.035
5.072
5.035
5.054
51,969
+0.04(+0.78%)
May 16, 2014
4.991
5.025
4.981
5.015
38,483
+0.05(+0.95%)
May 15, 2014
4.981
4.981
4.930
4.968
74,271
-0.02(-0.44%)
May 14, 2014
4.951
4.990
4.951
4.990
42,297
+0.03(+0.65%)
May 13, 2014
4.986
5.008
4.952
4.957
110,366
-0.04(-0.74%)
May 12, 2014
4.973
4.998
4.951
4.994
78,906
+0.02(+0.47%)
May 09, 2014
5.011
5.022
4.961
4.971
118,277
-0.08(-1.57%)
May 08, 2014
5.010
5.057
5.006
5.050
103,478
+0.02(+0.37%)
May 07, 2014
4.995
5.032
4.976
5.032
181,445
+0.07(+1.33%)
May 06, 2014
5.008
5.008
4.941
4.966
102,266
-0.04(-0.74%)
May 05, 2014
5.023
5.023
4.976
5.003
117,426
+0.01(+0.20%)
May 02, 2014
4.969
5.032
4.969
4.993
150,878
+0.05(+0.99%)
May 01, 2014
4.922
4.949
4.913
4.944
189,368
+0.02(+0.41%)
Apr 30, 2014
4.907
4.959
4.907
4.924
60,217
+0.02(+0.45%)
Apr 29, 2014
4.937
4.956
4.902
4.902
50,243
-0.00(-0.03%)
Apr 28, 2014
4.905
4.910
4.863
4.903
44,620
+0.01(+0.10%)
Apr 25, 2014
4.886
4.917
4.869
4.898
89,821
+0.03(+0.52%)
Apr 24, 2014
4.810
4.896
4.770
4.873
121,233
+0.06(+1.34%)
Apr 23, 2014
4.815
4.823
4.787
4.809
94,119
-0.02(-0.46%)
Apr 22, 2014
4.863
4.863
4.815
4.831
69,506
-0.03(-0.66%)
Apr 21, 2014
4.880
4.902
4.853
4.863
103,088
-0.05(-1.07%)
Apr 17, 2014
4.952
4.915
4.915
4.915
61,488
-0.02(-0.41%)
Apr 16, 2014
4.866
4.937
4.856
4.935
71,214
+0.05(+1.11%)
Apr 15, 2014
4.836
4.888
4.820
4.881
111,253
+0.01(+0.11%)
Apr 14, 2014
4.932
4.932
4.841
4.876
185,306
-0.09(-1.74%)
Apr 11, 2014
4.922
4.969
4.905
4.962
131,929
-0.04(-0.74%)
Apr 10, 2014
5.003
5.017
4.966
5.000
149,737
-0.01(-0.27%)
Apr 09, 2014
4.968
5.027
4.949
5.013
209,375
+0.06(+1.23%)
Apr 08, 2014
4.912
4.962
4.908
4.952
122,995
+0.07(+1.42%)
Apr 07, 2014
4.946
4.946
4.820
4.883
174,114
-0.04(-0.86%)
Apr 04, 2014
4.959
4.968
4.883
4.925
247,493
+0.02(+0.31%)
Apr 03, 2014
4.903
4.920
4.883
4.910
253,287
-0.01(-0.17%)
Apr 02, 2014
4.853
4.920
4.797
4.918
153,072
+0.05(+1.01%)
Apr 01, 2014
4.940
4.942
4.837
4.869
114,008
-0.06(-1.20%)
Mar 31, 2014
4.913
4.939
4.905
4.929
199,011
+0.03(+0.55%)
Mar 28, 2014
4.905
4.917
4.847
4.902
195,191
-0.00(-0.03%)
Mar 27, 2014
4.787
4.908
4.776
4.903
58,130
+0.09(+1.90%)
Mar 26, 2014
4.717
4.812
4.705
4.812
148,430
+0.10(+2.04%)
Mar 25, 2014
4.758
4.758
4.709
4.716
91,742
-0.07(-1.48%)
Mar 24, 2014
4.761
4.797
4.712
4.787
315,787
-0.04(-0.91%)
Mar 21, 2014
4.775
4.841
4.768
4.831
226,716
+0.06(+1.20%)
Mar 20, 2014
4.849
4.856
4.771
4.773
168,580
-0.08(-1.57%)
Mar 19, 2014
4.841
4.945
4.841
4.849
85,440
-0.02(-0.42%)
Mar 18, 2014
4.917
4.940
4.851
4.869
53,276
-0.05(-1.00%)
Mar 17, 2014
4.918
4.956
4.886
4.919
123,923
+0.05(+0.94%)
Mar 14, 2014
4.847
4.925
4.839
4.873
167,628
+0.00(+0.07%)
Mar 13, 2014
4.841
4.888
4.834
4.869
97,099
+0.03(+0.59%)
Mar 12, 2014
4.847
4.871
4.797
4.841
270,314
-0.19(-3.80%)
Mar 11, 2014
4.775
5.032
4.775
5.032
242,514
+0.23(+4.72%)
Mar 10, 2014
4.864
4.864
4.795
4.805
142,045
-0.04(-0.91%)
Mar 07, 2014
4.844
4.864
4.825
4.849
83,104
-0.01(-0.14%)
Mar 06, 2014
4.809
4.871
4.809
4.856
61,725
+0.01(+0.24%)
Mar 05, 2014
4.783
4.844
4.783
4.844
73,845
+0.06(+1.20%)
Mar 04, 2014
4.820
4.820
4.773
4.787
124,739
-0.03(-0.70%)
Mar 03, 2014
4.787
4.834
4.756
4.820
182,279
+0.01(+0.25%)
Feb 28, 2014
4.827
4.851
4.753
4.809
133,123
-0.01(-0.21%)
Feb 27, 2014
4.699
4.824
4.699
4.819
281,335
+0.13(+2.70%)
Feb 26, 2014
4.688
4.707
4.668
4.692
272,910
+0.02(+0.50%)
Feb 25, 2014
4.657
4.687
4.642
4.668
332,826
+0.02(+0.40%)
Feb 24, 2014
4.628
4.667
4.627
4.650
109,489
+0.04(+0.91%)
Feb 21, 2014
4.632
4.633
4.598
4.608
98,568
-0.02(-0.47%)
Feb 20, 2014
4.642
4.685
4.620
4.630
142,002
-0.03(-0.68%)
Feb 19, 2014
4.662
4.707
4.653
4.662
215,631
-0.09(-1.94%)
Feb 18, 2014
4.789
4.789
4.734
4.754
146,382
-0.02(-0.32%)
Feb 14, 2014
4.761
4.769
4.769
4.769
130,693
+0.01(+0.18%)
Feb 13, 2014
4.717
4.762
4.692
4.761
141,823
+0.05(+1.03%)
Feb 12, 2014
4.667
4.724
4.667
4.712
220,585
+0.03(+0.68%)
Feb 11, 2014
4.675
4.699
4.632
4.680
141,417
+0.01(+0.25%)
Feb 10, 2014
4.687
4.687
4.628
4.668
202,126
-0.01(-0.14%)
Feb 07, 2014
4.590
4.764
4.590
4.675
172,389
+0.10(+2.24%)
Feb 06, 2014
4.415
4.583
4.415
4.573
245,786
+0.17(+3.92%)
Feb 05, 2014
4.288
4.400
4.273
4.400
53,405
+0.10(+2.42%)
Feb 04, 2014
4.323
4.350
4.293
4.296
142,348
-0.02(-0.43%)
Feb 03, 2014
4.444
4.462
4.305
4.315
305,708
-0.10(-2.31%)
Jan 31, 2014
4.325
4.449
4.303
4.417
95,244
+0.07(+1.58%)
Jan 30, 2014
4.318
4.374
4.308
4.348
153,018
+0.05(+1.26%)
Jan 29, 2014
4.352
4.384
4.291
4.294
127,769
-0.06(-1.47%)
Jan 28, 2014
4.377
4.377
4.322
4.358
118,047
-0.01(-0.19%)
Jan 27, 2014
4.317
4.424
4.297
4.367
222,864
+0.08(+1.76%)
Jan 24, 2014
4.291
4.377
4.203
4.291
214,689
+0.06(+1.34%)
Jan 23, 2014
4.325
4.325
4.234
4.235
296,924
-0.06(-1.36%)
Jan 22, 2014
4.353
4.358
4.290
4.293
121,908
-0.06(-1.31%)
Jan 21, 2014
4.365
4.382
4.325
4.350
160,149
+0.07(+1.60%)
Jan 17, 2014
4.323
4.281
4.281
4.281
171,273
-0.03(-0.62%)
Jan 16, 2014
4.286
4.352
4.276
4.308
174,454
+0.04(+0.82%)
Jan 15, 2014
4.306
4.333
4.273
4.273
235,725
-0.03(-0.78%)
Jan 14, 2014
4.363
4.363
4.306
4.306
192,578
-0.06(-1.42%)
Jan 13, 2014
4.397
4.400
4.358
4.369
207,283
-0.01(-0.11%)
Jan 10, 2014
4.394
4.394
4.357
4.374
394,735
-0.02(-0.34%)
Jan 09, 2014
4.379
4.400
4.379
4.389
153,018
-0.01(-0.30%)
Jan 08, 2014
4.425
4.431
4.390
4.402
437,004
-0.02(-0.53%)
Jan 07, 2014
4.474
4.474
4.415
4.425
181,979
-0.04(-0.94%)
Jan 06, 2014
4.491
4.498
4.466
4.467
138,803
-0.01(-0.30%)
Jan 03, 2014
4.424
4.499
4.424
4.481
181,776
+0.06(+1.33%)
Jan 02, 2014
4.415
4.424
4.369
4.422
213,877
+0.04(+0.88%)
Dec 31, 2013
4.382
4.384
4.384
4.384
186,193
+0.05(+1.16%)
Dec 30, 2013
4.308
4.382
4.305
4.333
357,830
+0.03(+0.70%)
Dec 27, 2013
4.369
4.369
4.273
4.303
318,867
+0.01(+0.24%)
Dec 26, 2013
4.321
4.369
4.265
4.293
267,820
-0.03(-0.65%)
Dec 24, 2013
4.268
4.324
4.268
4.321
141,148
+0.05(+1.18%)
Dec 23, 2013
4.284
4.303
4.245
4.270
239,212
+0.02(+0.37%)
Dec 20, 2013
4.246
4.326
4.232
4.255
340,307
+0.02(+0.46%)
Dec 19, 2013
4.203
4.273
4.194
4.235
209,011
+0.03(+0.75%)
Dec 18, 2013
4.296
4.296
4.197
4.203
195,218
-0.06(-1.43%)
Dec 17, 2013
4.299
4.299
4.243
4.265
192,283
-0.01(-0.31%)
Dec 16, 2013
4.360
4.360
4.276
4.278
162,016
-0.08(-1.82%)
Dec 13, 2013
4.337
4.380
4.319
4.357
171,500
+0.07(+1.66%)
Dec 12, 2013
4.379
4.382
4.284
4.286
214,658
-0.05(-1.26%)
Dec 11, 2013
4.327
4.346
4.322
4.341
84,155
+0.03(+0.69%)
Dec 10, 2013
4.319
4.321
4.296
4.311
97,869
+0.02(+0.38%)
Dec 09, 2013
4.351
4.355
4.283
4.294
78,272
-0.04(-0.99%)
Dec 06, 2013
4.282
4.339
4.279
4.337
99,860
+0.04(+0.92%)
Dec 05, 2013
4.278
4.312
4.274
4.298
62,936
+0.01(+0.15%)
Dec 04, 2013
4.408
4.408
4.245
4.291
387,351
-0.11(-2.43%)
Dec 03, 2013
4.324
4.410
4.312
4.398
157,737
+0.06(+1.40%)
Dec 02, 2013
4.473
4.473
4.334
4.337
216,032
-0.14(-3.03%)
Nov 29, 2013
4.501
4.501
4.466
4.473
115,306
-0.00(-0.07%)
Nov 27, 2013
4.478
4.489
4.384
4.476
115,626
+0.01(+0.15%)
Nov 26, 2013
4.570
4.585
4.469
4.469
169,751
-0.09(-1.96%)
Nov 25, 2013
4.555
4.585
4.520
4.559
162,246
+0.05(+1.21%)
Nov 22, 2013
4.403
4.504
4.403
4.504
114,023
+0.10(+2.37%)
Nov 21, 2013
4.402
4.436
4.388
4.400
162,398
-0.02(-0.56%)
Nov 20, 2013
4.488
4.488
4.393
4.425
138,364
-0.03(-0.70%)
Nov 19, 2013
4.527
4.542
4.453
4.456
145,663
-0.07(-1.53%)
Nov 18, 2013
4.575
4.575
4.518
4.526
139,042
-0.00(-0.04%)
Nov 15, 2013
4.585
4.585
4.521
4.527
192,634
-0.02(-0.51%)
Nov 14, 2013
4.580
4.580
4.498
4.550
108,340
+0.06(+1.36%)
Nov 12, 2013
4.536
4.545
4.461
4.489
167,711
-0.05(-1.02%)
Nov 11, 2013
4.532
4.544
4.511
4.536
439,424
+0.00(+0.07%)
Nov 08, 2013
4.554
4.557
4.516
4.532
223,876
-0.02(-0.36%)
Nov 07, 2013
4.575
4.579
4.545
4.549
232,609
+0.01(+0.14%)
Nov 06, 2013
4.531
4.583
4.531
4.542
225,068
+0.02(+0.52%)
Nov 05, 2013
4.562
4.562
4.420
4.519
318,780
+0.01(+0.18%)
Nov 04, 2013
4.471
4.512
4.428
4.511
217,018
+0.09(+2.02%)
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.