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
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
2.609
2.609
2.525
2.559
146,080
-0.04(-1.46%)
Oct 30, 2014
2.483
2.605
2.472
2.597
333,873
+0.10(+3.96%)
Oct 29, 2014
2.521
2.529
2.472
2.498
152,463
-0.03(-1.20%)
Oct 28, 2014
2.521
2.544
2.506
2.529
129,904
+0.03(+1.06%)
Oct 27, 2014
2.513
2.506
2.506
2.502
114,791
-0.00(-0.15%)
Oct 24, 2014
2.529
2.544
2.506
2.506
118,667
-0.03(-1.35%)
Oct 23, 2014
2.525
2.548
2.513
2.540
115,746
+0.02(+0.75%)
Oct 22, 2014
2.498
2.544
2.498
2.521
197,317
+0.03(+1.07%)
Oct 21, 2014
2.513
2.513
2.491
2.494
171,705
+0.00(+0.15%)
Oct 20, 2014
2.449
2.502
2.449
2.491
194,009
+0.03(+1.39%)
Oct 17, 2014
2.475
2.510
2.445
2.456
226,379
-0.02(-0.92%)
Oct 16, 2014
2.403
2.460
2.403
2.479
161,360
+0.03(+1.24%)
Oct 15, 2014
2.472
2.494
2.403
2.449
290,184
-0.04(-1.53%)
Oct 14, 2014
2.487
2.510
2.475
2.487
117,552
+0.00(+0.15%)
Oct 13, 2014
2.472
2.525
2.472
2.483
200,796
-0.00(-0.15%)
Oct 10, 2014
2.506
2.513
2.475
2.487
140,008
-0.02(-0.76%)
Oct 09, 2014
2.521
2.548
2.494
2.506
102,320
-0.02(-0.90%)
Oct 08, 2014
2.513
2.555
2.472
2.529
348,984
+0.02(+0.91%)
Oct 07, 2014
2.517
2.517
2.494
2.506
136,303
-0.01(-0.30%)
Oct 06, 2014
2.525
2.529
2.494
2.513
104,855
+0.01(+0.30%)
Oct 03, 2014
2.525
2.533
2.491
2.506
187,211
-0.02(-0.75%)
Oct 02, 2014
2.544
2.559
2.513
2.525
118,183
-0.01(-0.45%)
Oct 01, 2014
2.552
2.563
2.513
2.536
247,391
-0.03(-1.04%)
Sep 30, 2014
2.544
2.574
2.513
2.563
499,593
+0.02(+0.60%)
Sep 29, 2014
2.536
2.555
2.525
2.548
370,756
-0.00(-0.15%)
Sep 26, 2014
2.529
2.567
2.513
2.552
312,435
+0.02(+0.90%)
Sep 25, 2014
2.567
2.586
2.529
2.529
128,050
-0.04(-1.63%)
Sep 24, 2014
2.582
2.593
2.548
2.571
194,732
+0.00(+0.00%)
Sep 23, 2014
2.533
2.589
2.533
2.571
473,700
+0.02(+0.90%)
Sep 22, 2014
2.631
2.631
2.529
2.548
175,090
-0.11(-4.29%)
Sep 19, 2014
2.536
2.662
2.529
2.662
898,528
+0.13(+4.95%)
Sep 18, 2014
2.567
2.567
2.510
2.536
348,560
-0.03(-1.33%)
Sep 17, 2014
2.593
2.605
2.567
2.571
212,517
-0.02(-0.73%)
Sep 16, 2014
2.601
2.624
2.590
2.590
165,791
-0.00(-0.15%)
Sep 15, 2014
2.586
2.609
2.586
2.593
250,329
-0.00(-0.15%)
Sep 12, 2014
2.586
2.616
2.586
2.597
1,044,209
-0.02(-0.58%)
Sep 11, 2014
2.582
2.616
2.578
2.612
286,297
+0.04(+1.48%)
Sep 10, 2014
2.609
2.609
2.571
2.574
322,291
-0.04(-1.46%)
Sep 09, 2014
2.635
2.635
2.612
2.612
150,922
-0.01(-0.43%)
Sep 08, 2014
2.650
2.650
2.624
2.624
64,277
-0.02(-0.58%)
Sep 05, 2014
2.631
2.648
2.628
2.639
141,744
+0.02(+0.87%)
Sep 04, 2014
2.643
2.650
2.620
2.616
211,055
-0.03(-1.01%)
Sep 03, 2014
2.662
2.677
2.643
2.643
544,697
-0.02(-0.57%)
Sep 02, 2014
2.662
2.666
2.654
2.658
161,262
+0.00(+0.00%)
Aug 29, 2014
2.654
2.658
2.658
2.658
136,224
+0.01(+0.29%)
Aug 28, 2014
2.635
2.662
2.635
2.650
217,874
-0.00(-0.14%)
Aug 27, 2014
2.658
2.662
2.639
2.654
147,190
+0.01(+0.29%)
Aug 26, 2014
2.666
2.669
2.642
2.647
452,272
-0.01(-0.29%)
Aug 25, 2014
2.643
2.669
2.628
2.654
482,707
+0.00(+0.00%)
Aug 22, 2014
2.658
2.658
2.639
2.654
416,686
+0.00(+0.00%)
Aug 21, 2014
2.624
2.654
2.624
2.654
399,850
+0.02(+0.72%)
Aug 20, 2014
2.639
2.650
2.631
2.635
271,725
-0.00(-0.14%)
Aug 19, 2014
2.654
2.654
2.631
2.639
97,253
+0.00(+0.00%)
Aug 18, 2014
2.650
2.654
2.639
2.639
227,691
+0.01(+0.43%)
Aug 15, 2014
2.650
2.650
2.628
2.628
205,825
+0.00(+0.14%)
Aug 14, 2014
2.628
2.643
2.624
2.624
245,956
-0.01(-0.29%)
Aug 13, 2014
2.620
2.649
2.605
2.631
419,415
+0.03(+1.17%)
Aug 12, 2014
2.642
2.642
2.601
2.601
498,519
-0.03(-1.27%)
Aug 11, 2014
2.642
2.649
2.616
2.635
486,230
+0.03(+1.29%)
Aug 08, 2014
2.582
2.597
2.582
2.601
118,575
+0.01(+0.58%)
Aug 07, 2014
2.601
2.612
2.582
2.586
146,247
-0.02(-0.86%)
Aug 06, 2014
2.612
2.635
2.593
2.608
149,138
+0.00(+0.00%)
Aug 05, 2014
2.593
2.616
2.582
2.608
313,026
-0.00(-0.14%)
Aug 04, 2014
2.653
2.653
2.590
2.612
817,519
-0.01(-0.28%)
Aug 01, 2014
2.653
2.653
2.612
2.620
275,815
-0.02(-0.71%)
Jul 31, 2014
2.649
2.664
2.631
2.638
187,097
-0.01(-0.42%)
Jul 30, 2014
2.653
2.657
2.635
2.649
162,044
+0.01(+0.42%)
Jul 29, 2014
2.646
2.657
2.631
2.638
109,903
-0.01(-0.28%)
Jul 28, 2014
2.679
2.694
2.631
2.646
262,756
-0.04(-1.39%)
Jul 25, 2014
2.705
2.705
2.680
2.683
137,176
-0.02(-0.69%)
Jul 24, 2014
2.705
2.705
2.694
2.702
252,439
+0.00(+0.00%)
Jul 23, 2014
2.724
2.724
2.687
2.702
359,985
+0.03(+0.98%)
Jul 22, 2014
2.656
2.683
2.647
2.676
470,381
+0.03(+0.99%)
Jul 21, 2014
2.642
2.668
2.631
2.649
607,724
+0.08(+3.20%)
Jul 18, 2014
2.556
2.581
2.556
2.567
105,168
+0.00(+0.15%)
Jul 17, 2014
2.575
2.575
2.549
2.564
333,642
+0.00(+0.00%)
Jul 16, 2014
2.564
2.593
2.556
2.564
192,575
-0.00(-0.15%)
Jul 15, 2014
2.586
2.588
2.567
2.567
81,173
-0.02(-0.72%)
Jul 14, 2014
2.567
2.612
2.567
2.586
257,163
+0.01(+0.58%)
Jul 11, 2014
2.571
2.582
2.556
2.571
282,538
-0.00(-0.14%)
Jul 10, 2014
2.571
2.579
2.560
2.575
172,686
-0.00(-0.14%)
Jul 09, 2014
2.571
2.590
2.571
2.579
136,425
-0.00(-0.14%)
Jul 08, 2014
2.579
2.590
2.567
2.582
212,137
-0.01(-0.29%)
Jul 07, 2014
2.593
2.605
2.564
2.590
625,429
-0.00(-0.14%)
Jul 03, 2014
2.620
2.593
2.593
2.593
95,936
-0.03(-1.14%)
Jul 02, 2014
2.620
2.642
2.597
2.623
386,198
+0.01(+0.43%)
Jul 01, 2014
2.612
2.627
2.593
2.612
207,917
+0.02(+0.72%)
Jun 30, 2014
2.612
2.632
2.590
2.593
272,543
+0.07(+2.66%)
Jun 27, 2014
2.616
2.635
2.526
2.526
1,531,822
-0.09(-3.56%)
Jun 26, 2014
2.608
2.631
2.601
2.620
128,732
+0.02(+0.86%)
Jun 25, 2014
2.597
2.616
2.590
2.597
177,410
+0.00(+0.00%)
Jun 24, 2014
2.653
2.659
2.597
2.597
411,203
-0.04(-1.69%)
Jun 23, 2014
2.638
2.653
2.627
2.642
303,701
+0.02(+0.85%)
Jun 20, 2014
2.642
2.668
2.620
2.620
630,411
-0.03(-0.99%)
Jun 19, 2014
2.646
2.660
2.631
2.646
837,937
+0.01(+0.57%)
Jun 18, 2014
2.620
2.642
2.612
2.631
205,642
+0.01(+0.57%)
Jun 17, 2014
2.635
2.638
2.616
2.616
218,320
-0.02(-0.71%)
Jun 16, 2014
2.635
2.646
2.612
2.635
332,407
-0.03(-1.26%)
Jun 13, 2014
2.642
2.678
2.642
2.668
293,402
+0.00(+0.14%)
Jun 12, 2014
2.676
2.691
2.646
2.664
421,695
-0.02(-0.70%)
Jun 11, 2014
2.705
2.709
2.679
2.683
1,058,329
-0.00(-0.14%)
Jun 10, 2014
2.694
2.705
2.679
2.687
225,904
-0.02(-0.69%)
Jun 06, 2014
2.694
2.717
2.694
2.705
132,339
+0.00(+0.00%)
Jun 05, 2014
2.702
2.724
2.694
2.705
131,762
+0.01(+0.28%)
Jun 04, 2014
2.724
2.724
2.679
2.698
151,030
-0.02(-0.82%)
Jun 03, 2014
2.713
2.724
2.698
2.720
228,833
+0.01(+0.41%)
Jun 02, 2014
2.732
2.732
2.687
2.709
158,083
-0.00(-0.14%)
May 30, 2014
2.732
2.732
2.694
2.713
351,578
-0.01(-0.41%)
May 29, 2014
2.664
2.724
2.657
2.724
177,407
+0.05(+1.96%)
May 28, 2014
2.664
2.672
2.646
2.672
491,091
+0.01(+0.56%)
May 27, 2014
2.664
2.668
2.646
2.657
265,350
+0.01(+0.28%)
May 23, 2014
2.661
2.649
2.649
2.649
170,435
+0.02(+0.64%)
May 22, 2014
2.623
2.649
2.620
2.633
45,636
+0.01(+0.21%)
May 21, 2014
2.642
2.661
2.612
2.627
152,828
+0.00(+0.14%)
May 20, 2014
2.659
2.659
2.620
2.623
142,404
-0.01(-0.57%)
May 19, 2014
2.620
2.638
2.605
2.638
148,015
+0.02(+0.86%)
May 16, 2014
2.620
2.642
2.597
2.616
277,650
-0.00(-0.14%)
May 15, 2014
2.638
2.661
2.620
2.620
179,152
-0.03(-1.27%)
May 14, 2014
2.664
2.676
2.627
2.653
430,292
-0.01(-0.28%)
May 13, 2014
2.649
2.672
2.642
2.661
330,284
+0.04(+1.42%)
May 12, 2014
2.587
2.630
2.587
2.623
435,642
+0.04(+1.42%)
May 09, 2014
2.572
2.598
2.568
2.587
112,648
+0.01(+0.57%)
May 08, 2014
2.598
2.598
2.565
2.572
218,752
-0.02(-0.71%)
May 07, 2014
2.576
2.594
2.568
2.590
134,731
+0.00(+0.14%)
May 06, 2014
2.616
2.616
2.583
2.587
164,083
-0.01(-0.56%)
May 05, 2014
2.634
2.634
2.594
2.601
235,190
-0.02(-0.84%)
May 02, 2014
2.583
2.634
2.576
2.623
270,230
+0.06(+2.29%)
May 01, 2014
2.568
2.576
2.543
2.565
226,298
-0.00(-0.14%)
Apr 30, 2014
2.565
2.576
2.546
2.568
139,259
+0.01(+0.43%)
Apr 29, 2014
2.572
2.576
2.543
2.557
313,940
+0.00(+0.00%)
Apr 28, 2014
2.565
2.576
2.550
2.557
306,975
-0.01(-0.57%)
Apr 25, 2014
2.565
2.572
2.557
2.572
286,306
-0.00(-0.14%)
Apr 24, 2014
2.576
2.576
2.554
2.576
157,287
+0.00(+0.00%)
Apr 23, 2014
2.576
2.576
2.565
2.576
195,582
+0.01(+0.29%)
Apr 22, 2014
2.565
2.576
2.513
2.568
392,898
+0.02(+0.72%)
Apr 21, 2014
2.565
2.590
2.535
2.550
217,673
-0.02(-0.71%)
Apr 17, 2014
2.557
2.568
2.568
2.568
219,985
+0.01(+0.57%)
Apr 16, 2014
2.513
2.554
2.502
2.554
143,312
+0.04(+1.75%)
Apr 15, 2014
2.510
2.543
2.480
2.510
217,059
+0.01(+0.29%)
Apr 14, 2014
2.539
2.546
2.479
2.502
319,093
-0.05(-1.87%)
Apr 11, 2014
2.561
2.576
2.532
2.550
280,574
+0.00(+0.14%)
Apr 10, 2014
2.616
2.638
2.543
2.546
281,895
-0.05(-1.97%)
Apr 09, 2014
2.612
2.612
2.565
2.598
282,575
+0.02(+0.71%)
Apr 08, 2014
2.660
2.667
2.576
2.579
327,030
-0.07(-2.63%)
Apr 07, 2014
2.627
2.682
2.627
2.649
493,504
+0.02(+0.70%)
Apr 04, 2014
2.631
2.697
2.609
2.631
1,138,166
+0.02(+0.84%)
Apr 03, 2014
2.546
2.620
2.539
2.609
321,340
+0.05(+2.15%)
Apr 02, 2014
2.576
2.579
2.524
2.554
436,054
-0.02(-0.71%)
Apr 01, 2014
2.521
2.572
2.521
2.572
365,602
+0.04(+1.45%)
Mar 31, 2014
2.510
2.543
2.488
2.535
317,306
+0.03(+1.32%)
Mar 28, 2014
2.488
2.524
2.484
2.502
345,928
+0.01(+0.59%)
Mar 27, 2014
2.458
2.488
2.440
2.488
260,273
+0.04(+1.80%)
Mar 26, 2014
2.455
2.480
2.444
2.444
287,220
-0.00(-0.15%)
Mar 25, 2014
2.466
2.499
2.444
2.447
614,860
-0.03(-1.04%)
Mar 24, 2014
2.528
2.528
2.469
2.473
232,587
-0.07(-2.88%)
Mar 21, 2014
2.458
2.546
2.458
2.546
523,273
+0.08(+3.27%)
Mar 20, 2014
2.455
2.469
2.444
2.466
216,745
+0.01(+0.30%)
Mar 19, 2014
2.477
2.502
2.455
2.458
401,321
-0.01(-0.45%)
Mar 18, 2014
2.466
2.484
2.455
2.469
262,233
-0.01(-0.30%)
Mar 17, 2014
2.469
2.484
2.455
2.477
408,379
+0.01(+0.30%)
Mar 14, 2014
2.458
2.469
2.438
2.469
110,273
+0.02(+0.75%)
Mar 13, 2014
2.466
2.473
2.440
2.451
182,170
-0.01(-0.59%)
Mar 12, 2014
2.469
2.469
2.444
2.466
235,488
+0.00(+0.15%)
Mar 11, 2014
2.477
2.491
2.436
2.462
260,284
-0.03(-1.18%)
Mar 10, 2014
2.521
2.532
2.466
2.491
176,711
-0.02(-0.73%)
Mar 07, 2014
2.473
2.557
2.447
2.510
396,077
+0.03(+1.18%)
Mar 06, 2014
2.499
2.506
2.451
2.480
356,578
-0.03(-1.02%)
Mar 05, 2014
2.517
2.521
2.466
2.506
3,087,049
-0.01(-0.29%)
Mar 04, 2014
2.517
2.528
2.495
2.513
172,666
-0.01(-0.29%)
Mar 03, 2014
2.513
2.521
2.469
2.521
188,846
+0.01(+0.29%)
Feb 28, 2014
2.517
2.517
2.488
2.513
378,817
+0.01(+0.59%)
Feb 27, 2014
2.480
2.506
2.462
2.499
155,043
+0.01(+0.44%)
Feb 26, 2014
2.513
2.513
2.486
2.488
122,687
-0.00(-0.15%)
Feb 25, 2014
2.484
2.532
2.480
2.491
131,723
+0.01(+0.29%)
Feb 24, 2014
2.506
2.521
2.484
2.484
270,254
-0.01(-0.59%)
Feb 21, 2014
2.554
2.572
2.499
2.499
287,640
-0.01(-0.29%)
Feb 20, 2014
2.531
2.535
2.502
2.506
648,161
-0.04(-1.69%)
Feb 19, 2014
2.589
2.592
2.538
2.549
430,219
-0.05(-1.94%)
Feb 18, 2014
2.520
2.610
2.517
2.600
561,086
+0.07(+2.70%)
Feb 14, 2014
2.538
2.531
2.531
2.531
395,490
-0.00(-0.14%)
Feb 13, 2014
2.517
2.538
2.506
2.535
774,078
+0.00(+0.14%)
Feb 12, 2014
2.517
2.531
2.499
2.531
486,344
+0.01(+0.28%)
Feb 11, 2014
2.485
2.538
2.485
2.524
584,985
+0.03(+1.15%)
Feb 10, 2014
2.499
2.517
2.485
2.495
232,946
-0.00(-0.14%)
Feb 07, 2014
2.499
2.506
2.485
2.499
162,342
+0.00(+0.00%)
Feb 06, 2014
2.438
2.520
2.438
2.499
520,856
+0.05(+2.21%)
Feb 05, 2014
2.445
2.481
2.441
2.445
324,257
+0.00(+0.00%)
Feb 04, 2014
2.445
2.488
2.438
2.445
401,672
-0.00(-0.15%)
Feb 03, 2014
2.467
2.474
2.427
2.449
375,773
-0.02(-0.87%)
Jan 31, 2014
2.463
2.517
2.463
2.470
258,153
+0.01(+0.29%)
Jan 30, 2014
2.469
2.495
2.452
2.463
266,277
+0.01(+0.44%)
Jan 29, 2014
2.445
2.467
2.441
2.452
116,917
-0.02(-0.73%)
Jan 28, 2014
2.459
2.481
2.438
2.470
192,800
+0.02(+0.73%)
Jan 27, 2014
2.463
2.492
2.436
2.452
431,726
-0.04(-1.44%)
Jan 24, 2014
2.535
2.535
2.477
2.488
299,326
-0.04(-1.56%)
Jan 23, 2014
2.485
2.528
2.481
2.528
418,988
+0.05(+2.03%)
Jan 22, 2014
2.474
2.517
2.467
2.477
318,133
+0.01(+0.29%)
Jan 21, 2014
2.488
2.495
2.463
2.470
200,565
-0.00(-0.15%)
Jan 17, 2014
2.481
2.474
2.474
2.474
82,880
-0.01(-0.29%)
Jan 16, 2014
2.513
2.520
2.474
2.481
513,169
-0.03(-1.29%)
Jan 15, 2014
2.477
2.513
2.457
2.513
796,934
+0.04(+1.45%)
Jan 14, 2014
2.474
2.486
2.445
2.477
249,767
+0.02(+0.73%)
Jan 13, 2014
2.452
2.481
2.441
2.459
200,618
+0.02(+0.74%)
Jan 10, 2014
2.452
2.470
2.431
2.441
176,974
+0.01(+0.44%)
Jan 09, 2014
2.449
2.470
2.427
2.431
115,743
-0.02(-0.73%)
Jan 08, 2014
2.499
2.499
2.443
2.449
229,272
-0.06(-2.30%)
Jan 07, 2014
2.481
2.506
2.470
2.506
202,787
+0.01(+0.43%)
Jan 06, 2014
2.434
2.495
2.434
2.495
228,992
+0.06(+2.66%)
Jan 03, 2014
2.413
2.449
2.409
2.431
187,062
+0.01(+0.45%)
Jan 02, 2014
2.402
2.427
2.377
2.420
176,465
+0.03(+1.05%)
Dec 31, 2013
2.373
2.395
2.395
2.395
334,581
+0.03(+1.06%)
Dec 30, 2013
2.373
2.373
2.355
2.369
282,970
+0.00(+0.15%)
Dec 27, 2013
2.384
2.395
2.355
2.366
362,454
-0.03(-1.20%)
Dec 26, 2013
2.391
2.411
2.366
2.395
244,263
-0.00(-0.15%)
Dec 24, 2013
2.438
2.438
2.369
2.398
177,859
-0.03(-1.04%)
Dec 23, 2013
2.402
2.449
2.402
2.423
320,755
+0.03(+1.05%)
Dec 20, 2013
2.386
2.405
2.355
2.398
539,707
+0.03(+1.21%)
Dec 19, 2013
2.369
2.391
2.355
2.369
162,465
-0.00(-0.15%)
Dec 18, 2013
2.359
2.380
2.330
2.373
330,768
+0.01(+0.30%)
Dec 17, 2013
2.319
2.373
2.319
2.366
187,501
+0.04(+1.54%)
Dec 16, 2013
2.351
2.373
2.330
2.330
305,940
-0.02(-0.92%)
Dec 13, 2013
2.348
2.355
2.330
2.351
325,672
+0.02(+0.77%)
Dec 12, 2013
2.355
2.366
2.333
2.333
213,216
-0.01(-0.46%)
Dec 11, 2013
2.380
2.380
2.335
2.344
325,898
-0.04(-1.66%)
Dec 10, 2013
2.391
2.420
2.373
2.384
229,918
-0.01(-0.45%)
Dec 09, 2013
2.369
2.395
2.351
2.395
567,077
+0.03(+1.06%)
Dec 06, 2013
2.337
2.369
2.330
2.369
272,103
+0.03(+1.38%)
Dec 05, 2013
2.344
2.348
2.323
2.337
272,451
-0.01(-0.46%)
Dec 04, 2013
2.341
2.362
2.323
2.348
261,170
-0.01(-0.46%)
Dec 03, 2013
2.366
2.375
2.348
2.359
223,310
-0.00(-0.15%)
Dec 02, 2013
2.398
2.398
2.351
2.362
179,146
-0.02(-0.90%)
Nov 29, 2013
2.402
2.402
2.371
2.384
87,630
+0.01(+0.30%)
Nov 27, 2013
2.409
2.413
2.369
2.377
97,671
-0.02(-0.90%)
Nov 26, 2013
2.369
2.420
2.366
2.398
210,377
+0.04(+1.83%)
Nov 25, 2013
2.384
2.387
2.337
2.355
430,013
-0.03(-1.06%)
Nov 22, 2013
2.366
2.395
2.341
2.380
161,961
+0.03(+1.38%)
Nov 21, 2013
2.384
2.384
2.341
2.348
170,878
-0.01(-0.46%)
Nov 20, 2013
2.380
2.395
2.323
2.359
221,137
-0.01(-0.46%)
Nov 19, 2013
2.380
2.402
2.348
2.369
357,075
-0.03(-1.35%)
Nov 18, 2013
2.449
2.449
2.384
2.402
275,844
-0.01(-0.60%)
Nov 15, 2013
2.427
2.427
2.377
2.416
341,510
+0.01(+0.29%)
Nov 14, 2013
2.342
2.413
2.342
2.409
455,308
+0.12(+5.08%)
Nov 12, 2013
2.300
2.321
2.265
2.293
182,609
-0.01(-0.31%)
Nov 11, 2013
2.332
2.332
2.293
2.300
258,679
+0.00(+0.00%)
Nov 08, 2013
2.300
2.328
2.208
2.300
847,350
-0.01(-0.46%)
Nov 07, 2013
2.314
2.317
2.279
2.310
698,428
-0.01(-0.30%)
Nov 06, 2013
2.321
2.363
2.307
2.317
233,336
-0.00(-0.15%)
Nov 05, 2013
2.328
2.346
2.317
2.321
270,056
-0.01(-0.30%)
Nov 04, 2013
2.346
2.377
2.317
2.328
330,365
+0.01(+0.30%)
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.