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
Independence Realty Trust Inc
(NY:
IRT
)
17.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2016
6.079
6.145
6.014
6.101
3,413,368
-0.04(-0.72%)
Oct 28, 2016
6.182
6.219
5.918
6.145
3,802,063
-0.13(-2.10%)
Oct 27, 2016
6.504
6.519
6.263
6.277
1,683,782
-0.29(-4.46%)
Oct 26, 2016
6.621
6.632
6.534
6.570
1,074,070
-0.07(-0.99%)
Oct 25, 2016
6.629
6.658
6.534
6.636
1,461,603
-0.03(-0.44%)
Oct 24, 2016
6.599
6.702
6.599
6.665
1,493,605
+0.07(+1.11%)
Oct 21, 2016
6.519
6.687
6.519
6.592
1,473,789
+0.00(+0.00%)
Oct 20, 2016
6.585
6.636
6.548
6.592
1,828,438
+0.04(+0.56%)
Oct 19, 2016
6.482
6.570
6.416
6.556
1,509,083
+0.11(+1.70%)
Oct 18, 2016
6.402
6.541
6.336
6.446
3,325,650
+0.05(+0.80%)
Oct 17, 2016
6.416
6.482
6.358
6.394
1,425,445
+0.02(+0.34%)
Oct 14, 2016
6.416
6.446
6.343
6.372
2,042,874
+0.01(+0.23%)
Oct 13, 2016
6.233
6.394
6.211
6.358
1,973,568
+0.12(+2.00%)
Oct 12, 2016
6.211
6.255
6.123
6.233
1,345,284
+0.01(+0.24%)
Oct 11, 2016
6.380
6.380
6.123
6.219
2,172,343
-0.12(-1.85%)
Oct 10, 2016
6.314
6.409
6.306
6.336
1,024,296
+0.07(+1.05%)
Oct 07, 2016
6.343
6.424
6.270
6.270
3,548,147
-0.03(-0.46%)
Oct 06, 2016
6.255
6.380
6.226
6.299
3,338,902
+0.04(+0.70%)
Oct 05, 2016
6.409
6.482
6.160
6.255
3,938,328
-0.14(-2.18%)
Oct 04, 2016
6.570
6.578
6.380
6.394
3,225,785
-0.12(-1.91%)
Oct 03, 2016
6.599
6.651
6.453
6.519
3,408,188
-0.07(-1.11%)
Sep 30, 2016
6.680
6.731
6.570
6.592
19,186,260
-0.18(-2.60%)
Sep 29, 2016
6.761
6.863
6.621
6.768
2,723,481
+0.06(+0.87%)
Sep 28, 2016
7.061
7.100
6.687
6.709
4,190,295
-0.48(-6.63%)
Sep 27, 2016
7.486
7.500
7.120
7.185
3,046,724
-0.59(-7.54%)
Sep 26, 2016
7.793
7.837
7.727
7.771
566,081
-0.01(-0.19%)
Sep 23, 2016
7.684
7.823
7.640
7.786
424,409
+0.10(+1.33%)
Sep 22, 2016
7.610
7.691
7.574
7.684
511,191
+0.12(+1.55%)
Sep 21, 2016
7.442
7.566
7.306
7.566
585,820
+0.25(+3.40%)
Sep 20, 2016
7.420
7.434
7.145
7.317
666,396
-0.04(-0.60%)
Sep 19, 2016
7.464
7.508
7.325
7.361
492,530
+0.03(+0.40%)
Sep 16, 2016
7.317
7.500
7.163
7.332
3,122,534
-0.01(-0.10%)
Sep 15, 2016
7.237
7.354
7.195
7.339
522,424
+0.17(+2.35%)
Sep 14, 2016
7.120
7.229
7.061
7.171
416,855
+0.12(+1.66%)
Sep 13, 2016
7.295
7.295
7.039
7.054
544,197
-0.23(-3.12%)
Sep 12, 2016
7.017
7.314
6.958
7.281
540,246
+0.21(+3.01%)
Sep 09, 2016
7.383
7.405
6.988
7.068
802,410
-0.34(-4.55%)
Sep 08, 2016
7.581
7.581
7.361
7.405
697,816
-0.07(-0.98%)
Sep 07, 2016
7.391
7.478
7.259
7.478
829,473
+0.14(+1.90%)
Sep 06, 2016
7.566
7.566
7.083
7.339
1,416,224
+0.31(+4.37%)
Sep 02, 2016
6.944
7.032
7.032
7.032
248,613
+0.10(+1.37%)
Sep 01, 2016
6.951
7.002
6.878
6.936
404,475
+0.01(+0.21%)
Aug 31, 2016
6.878
6.951
6.834
6.922
445,827
+0.10(+1.50%)
Aug 30, 2016
6.775
6.827
6.687
6.819
444,058
+0.02(+0.32%)
Aug 29, 2016
6.790
6.856
6.783
6.797
242,195
-0.08(-1.17%)
Aug 26, 2016
6.863
6.962
6.812
6.878
273,249
-0.01(-0.11%)
Aug 25, 2016
6.885
6.958
6.790
6.885
647,057
+0.01(+0.21%)
Aug 24, 2016
7.002
7.002
6.812
6.870
343,500
-0.04(-0.53%)
Aug 23, 2016
6.885
6.980
6.790
6.907
817,205
+0.01(+0.11%)
Aug 22, 2016
6.849
6.900
6.768
6.900
304,037
+0.06(+0.86%)
Aug 19, 2016
6.885
6.885
6.790
6.841
228,960
-0.05(-0.74%)
Aug 18, 2016
6.885
6.936
6.841
6.892
269,573
+0.00(+0.00%)
Aug 17, 2016
6.995
6.995
6.819
6.892
515,647
-0.10(-1.47%)
Aug 16, 2016
7.076
7.076
6.936
6.995
310,457
-0.07(-1.04%)
Aug 15, 2016
7.105
7.112
6.980
7.068
236,799
+0.04(+0.63%)
Aug 12, 2016
6.907
7.120
6.885
7.024
351,737
+0.10(+1.37%)
Aug 11, 2016
6.958
7.024
6.885
6.929
261,748
-0.10(-1.46%)
Aug 10, 2016
7.039
7.120
6.958
7.032
236,681
-0.01(-0.21%)
Aug 09, 2016
7.032
7.061
6.966
7.046
366,279
+0.04(+0.52%)
Aug 08, 2016
6.958
7.032
6.951
7.010
355,847
+0.05(+0.74%)
Aug 05, 2016
6.870
6.958
6.790
6.958
475,574
+0.10(+1.39%)
Aug 04, 2016
6.629
6.878
6.607
6.863
632,031
+0.23(+3.54%)
Aug 03, 2016
6.556
6.673
6.468
6.629
827,971
+0.25(+3.90%)
Aug 02, 2016
6.468
6.548
6.372
6.380
336,928
-0.11(-1.69%)
Aug 01, 2016
6.614
6.658
6.464
6.490
324,964
-0.13(-1.99%)
Jul 29, 2016
6.504
6.643
6.504
6.621
475,398
+0.12(+1.80%)
Jul 28, 2016
6.526
6.546
6.446
6.504
182,596
+0.01(+0.11%)
Jul 27, 2016
6.490
6.556
6.438
6.497
204,065
-0.08(-1.22%)
Jul 26, 2016
6.621
6.643
6.519
6.578
290,895
+0.00(+0.00%)
Jul 25, 2016
6.665
6.678
6.534
6.578
385,169
-0.06(-0.88%)
Jul 22, 2016
6.570
6.636
6.548
6.636
592,963
+0.12(+1.80%)
Jul 21, 2016
6.643
6.643
6.438
6.519
444,730
-0.07(-1.11%)
Jul 20, 2016
6.519
6.739
6.490
6.592
1,026,266
+0.11(+1.69%)
Jul 19, 2016
6.409
6.482
6.372
6.482
462,863
+0.12(+1.84%)
Jul 18, 2016
6.204
6.394
6.175
6.365
867,894
+0.20(+3.21%)
Jul 15, 2016
6.116
6.175
6.072
6.167
248,012
+0.10(+1.57%)
Jul 14, 2016
6.189
6.189
6.072
6.072
286,088
-0.09(-1.43%)
Jul 13, 2016
6.219
6.219
6.145
6.160
244,065
-0.04(-0.71%)
Jul 12, 2016
6.167
6.211
6.116
6.204
366,050
+0.05(+0.83%)
Jul 11, 2016
6.101
6.160
6.044
6.153
222,464
+0.05(+0.84%)
Jul 08, 2016
6.057
6.123
5.977
6.101
238,673
+0.12(+2.08%)
Jul 07, 2016
6.175
6.189
5.926
5.977
481,734
-0.22(-3.55%)
Jul 06, 2016
6.226
6.226
6.145
6.197
189,663
-0.01(-0.12%)
Jul 05, 2016
6.065
6.226
6.065
6.204
348,940
+0.14(+2.29%)
Jul 01, 2016
5.977
6.065
6.065
6.065
259,672
+0.07(+1.22%)
Jun 30, 2016
5.684
6.014
5.677
5.992
664,616
+0.31(+5.55%)
Jun 29, 2016
5.589
5.691
5.581
5.677
1,176,461
+0.10(+1.71%)
Jun 28, 2016
5.515
5.633
5.515
5.581
375,441
+0.06(+1.06%)
Jun 27, 2016
5.618
5.655
5.493
5.523
453,388
-0.09(-1.57%)
Jun 24, 2016
5.435
5.625
5.395
5.611
1,631,724
-0.04(-0.65%)
Jun 23, 2016
5.611
5.662
5.559
5.647
412,327
+0.10(+1.72%)
Jun 22, 2016
5.611
5.611
5.530
5.552
226,604
-0.03(-0.52%)
Jun 21, 2016
5.530
5.611
5.530
5.581
336,039
+0.05(+0.93%)
Jun 20, 2016
5.567
5.603
5.515
5.530
506,695
+0.03(+0.53%)
Jun 17, 2016
5.567
5.567
5.457
5.501
846,159
-0.05(-0.92%)
Jun 16, 2016
5.530
5.559
5.493
5.552
329,271
+0.02(+0.40%)
Jun 15, 2016
5.574
5.574
5.508
5.530
329,472
+0.01(+0.13%)
Jun 14, 2016
5.567
5.589
5.471
5.523
325,406
-0.04(-0.79%)
Jun 13, 2016
5.611
5.699
5.552
5.567
307,787
-0.08(-1.43%)
Jun 10, 2016
5.742
5.750
5.640
5.647
263,437
-0.06(-1.03%)
Jun 09, 2016
5.611
5.750
5.611
5.706
407,817
+0.04(+0.65%)
Jun 08, 2016
5.596
5.677
5.545
5.669
296,315
+0.10(+1.71%)
Jun 07, 2016
5.596
5.596
5.493
5.574
295,534
+0.04(+0.79%)
Jun 06, 2016
5.611
5.655
5.501
5.530
647,626
-0.10(-1.69%)
Jun 03, 2016
5.706
5.728
5.611
5.625
302,559
-0.09(-1.54%)
Jun 02, 2016
5.655
5.721
5.655
5.713
273,427
+0.00(+0.00%)
Jun 01, 2016
5.713
5.713
5.655
5.713
189,962
+0.00(+0.00%)
May 31, 2016
5.677
5.728
5.647
5.713
210,846
-0.01(-0.26%)
May 27, 2016
5.603
5.728
5.728
5.728
323,293
+0.10(+1.82%)
May 26, 2016
5.559
5.669
5.559
5.625
346,667
+0.01(+0.13%)
May 25, 2016
5.684
5.686
5.589
5.618
251,292
+0.00(+0.00%)
May 24, 2016
5.567
5.640
5.545
5.618
884,982
+0.05(+0.92%)
May 23, 2016
5.596
5.662
5.537
5.567
353,621
-0.03(-0.52%)
May 20, 2016
5.603
5.625
5.537
5.596
189,601
+0.04(+0.66%)
May 19, 2016
5.684
5.699
5.486
5.559
681,811
-0.06(-1.04%)
May 18, 2016
5.618
5.721
5.559
5.618
254,732
-0.02(-0.39%)
May 17, 2016
5.779
5.779
5.523
5.640
924,995
-0.12(-2.16%)
May 16, 2016
5.640
5.801
5.603
5.764
313,092
+0.14(+2.47%)
May 13, 2016
5.552
5.655
5.552
5.625
1,504,097
+0.06(+1.05%)
May 12, 2016
5.662
5.721
5.552
5.567
385,308
-0.07(-1.30%)
May 11, 2016
5.772
5.786
5.603
5.640
517,902
-0.12(-2.04%)
May 10, 2016
5.735
5.816
5.662
5.757
392,416
+0.07(+1.16%)
May 09, 2016
5.603
5.721
5.574
5.691
455,652
+0.12(+2.10%)
May 06, 2016
5.530
5.574
5.458
5.574
322,971
+0.04(+0.79%)
May 05, 2016
5.589
5.625
5.515
5.530
906,489
+0.00(+0.00%)
May 04, 2016
5.340
5.559
5.310
5.530
830,350
+0.22(+4.14%)
May 03, 2016
5.281
5.325
5.208
5.310
351,253
+0.04(+0.69%)
May 02, 2016
5.237
5.296
5.226
5.274
292,214
+0.02(+0.42%)
Apr 29, 2016
5.303
5.303
5.157
5.252
319,649
-0.06(-1.10%)
Apr 28, 2016
5.237
5.318
5.230
5.310
479,624
+0.06(+1.12%)
Apr 27, 2016
5.303
5.303
5.200
5.252
250,048
-0.06(-1.10%)
Apr 26, 2016
5.252
5.340
5.200
5.310
364,392
+0.11(+2.11%)
Apr 25, 2016
5.215
5.259
5.171
5.200
230,713
-0.04(-0.70%)
Apr 22, 2016
5.171
5.237
5.135
5.237
241,065
+0.04(+0.85%)
Apr 21, 2016
5.310
5.310
5.157
5.193
244,442
-0.08(-1.53%)
Apr 20, 2016
5.413
5.413
5.244
5.274
164,986
-0.10(-1.77%)
Apr 19, 2016
5.369
5.398
5.266
5.369
268,131
+0.06(+1.10%)
Apr 18, 2016
5.230
5.332
5.179
5.310
182,681
+0.11(+2.11%)
Apr 15, 2016
5.076
5.222
5.069
5.200
298,520
+0.10(+1.87%)
Apr 14, 2016
5.113
5.149
5.039
5.105
221,469
-0.03(-0.57%)
Apr 13, 2016
5.179
5.179
5.091
5.135
309,312
+0.01(+0.29%)
Apr 12, 2016
5.054
5.135
5.047
5.120
151,820
+0.07(+1.30%)
Apr 11, 2016
5.113
5.178
5.032
5.054
166,707
-0.02(-0.43%)
Apr 08, 2016
5.105
5.157
5.025
5.076
168,064
+0.02(+0.43%)
Apr 07, 2016
5.127
5.208
5.017
5.054
286,210
-0.14(-2.68%)
Apr 06, 2016
5.091
5.222
5.069
5.193
221,543
+0.09(+1.72%)
Apr 05, 2016
5.017
5.120
4.944
5.105
259,530
+0.01(+0.14%)
Apr 04, 2016
5.222
5.222
5.098
5.098
166,298
-0.10(-1.83%)
Apr 01, 2016
5.215
5.233
5.127
5.193
249,793
-0.02(-0.42%)
Mar 31, 2016
4.959
5.215
4.959
5.215
613,762
+0.23(+4.71%)
Mar 30, 2016
5.010
5.054
4.966
4.981
196,643
-0.04(-0.87%)
Mar 29, 2016
4.790
5.025
4.776
5.025
404,556
+0.15(+3.16%)
Mar 28, 2016
4.878
4.922
4.768
4.871
488,429
-0.03(-0.60%)
Mar 24, 2016
4.871
4.900
4.900
4.900
421,455
+0.00(+0.00%)
Mar 23, 2016
4.842
4.951
4.820
4.900
514,015
+0.02(+0.45%)
Mar 22, 2016
4.783
4.900
4.768
4.878
849,168
+0.07(+1.37%)
Mar 21, 2016
4.746
4.849
4.746
4.812
1,744,464
+0.10(+2.18%)
Mar 18, 2016
4.798
4.886
4.373
4.710
2,415,423
-0.10(-1.98%)
Mar 17, 2016
4.856
4.886
4.776
4.805
1,103,038
-0.04(-0.91%)
Mar 16, 2016
4.907
4.944
4.823
4.849
1,255,882
-0.04(-0.75%)
Mar 15, 2016
5.003
5.003
4.834
4.886
473,021
-0.04(-0.74%)
Mar 14, 2016
4.834
4.944
4.798
4.922
371,634
+0.05(+1.05%)
Mar 11, 2016
4.790
4.871
4.780
4.871
261,750
+0.15(+3.10%)
Mar 10, 2016
4.805
4.849
4.702
4.724
322,947
-0.07(-1.53%)
Mar 09, 2016
4.878
4.966
4.790
4.798
252,362
-0.06(-1.21%)
Mar 08, 2016
4.988
5.017
4.827
4.856
474,410
-0.18(-3.63%)
Mar 07, 2016
4.973
5.039
4.886
5.039
379,607
+0.08(+1.62%)
Mar 04, 2016
5.017
5.135
4.937
4.959
370,510
-0.06(-1.17%)
Mar 03, 2016
4.834
5.032
4.812
5.017
391,008
+0.21(+4.26%)
Mar 02, 2016
4.739
4.834
4.739
4.812
291,494
+0.09(+1.86%)
Mar 01, 2016
4.761
4.776
4.695
4.724
257,086
+0.01(+0.31%)
Feb 29, 2016
4.695
4.842
4.688
4.710
228,639
-0.01(-0.31%)
Feb 26, 2016
4.798
4.849
4.710
4.724
178,197
-0.04(-0.92%)
Feb 25, 2016
4.629
4.790
4.629
4.768
189,566
+0.10(+2.04%)
Feb 24, 2016
4.578
4.761
4.563
4.673
353,539
+0.03(+0.63%)
Feb 23, 2016
4.710
4.900
4.636
4.644
427,933
-0.12(-2.46%)
Feb 22, 2016
4.966
4.966
4.754
4.761
456,954
-0.15(-2.99%)
Feb 19, 2016
4.981
5.054
4.886
4.907
430,800
-0.07(-1.47%)
Feb 18, 2016
4.834
5.010
4.834
4.981
562,135
+0.22(+4.62%)
Feb 17, 2016
4.790
4.805
4.746
4.761
294,654
+0.03(+0.62%)
Feb 16, 2016
4.739
4.798
4.618
4.732
213,695
+0.18(+3.86%)
Feb 12, 2016
4.556
4.556
4.556
4.556
294,486
+0.03(+0.65%)
Feb 11, 2016
4.534
4.590
4.512
4.527
338,698
-0.07(-1.44%)
Feb 10, 2016
4.593
4.790
4.541
4.593
264,688
+0.00(+0.00%)
Feb 09, 2016
4.636
4.724
4.593
4.593
245,159
-0.09(-1.88%)
Feb 08, 2016
4.761
4.893
4.602
4.680
244,956
-0.12(-2.59%)
Feb 05, 2016
4.907
4.939
4.798
4.805
224,271
-0.10(-2.09%)
Feb 04, 2016
4.922
5.039
4.893
4.907
235,386
-0.01(-0.15%)
Feb 03, 2016
4.988
4.995
4.893
4.915
241,335
-0.01(-0.30%)
Feb 02, 2016
4.973
5.003
4.907
4.929
222,706
-0.05(-1.03%)
Feb 01, 2016
4.966
5.091
4.944
4.981
219,952
-0.01(-0.15%)
Jan 29, 2016
4.951
5.054
4.951
4.988
427,514
+0.08(+1.64%)
Jan 28, 2016
4.951
5.069
4.886
4.907
222,426
-0.01(-0.30%)
Jan 27, 2016
5.083
5.083
4.872
4.922
249,569
-0.19(-3.73%)
Jan 26, 2016
5.069
5.230
5.025
5.113
200,967
+0.10(+1.90%)
Jan 25, 2016
5.076
5.120
4.995
5.017
284,196
-0.02(-0.44%)
Jan 22, 2016
5.069
5.149
5.025
5.039
465,027
+0.05(+1.03%)
Jan 21, 2016
5.098
5.222
4.959
4.988
347,261
-0.04(-0.87%)
Jan 20, 2016
4.856
5.091
4.468
5.032
893,139
+0.12(+2.54%)
Jan 19, 2016
5.157
5.157
4.842
4.907
419,763
-0.21(-4.01%)
Jan 15, 2016
5.032
5.113
5.113
5.113
336,672
-0.03(-0.57%)
Jan 14, 2016
5.054
5.179
5.025
5.142
300,194
+0.13(+2.63%)
Jan 13, 2016
5.208
5.237
4.988
5.010
320,116
-0.20(-3.80%)
Jan 12, 2016
5.296
5.296
5.105
5.208
263,077
-0.03(-0.56%)
Jan 11, 2016
5.274
5.340
5.230
5.237
180,907
-0.04(-0.69%)
Jan 08, 2016
5.354
5.376
5.230
5.274
275,247
-0.09(-1.64%)
Jan 07, 2016
5.428
5.479
5.347
5.362
238,992
-0.13(-2.40%)
Jan 06, 2016
5.464
5.699
5.442
5.493
227,367
+0.03(+0.54%)
Jan 05, 2016
5.471
5.545
5.413
5.464
297,159
-0.01(-0.27%)
Jan 04, 2016
5.471
5.526
5.358
5.479
297,123
-0.02(-0.40%)
Dec 31, 2015
5.567
5.501
5.501
5.501
177,347
-0.04(-0.79%)
Dec 30, 2015
5.691
5.757
5.545
5.545
189,314
-0.13(-2.32%)
Dec 29, 2015
5.640
5.699
5.618
5.677
172,193
+0.03(+0.52%)
Dec 28, 2015
5.662
5.721
5.541
5.647
310,005
-0.03(-0.52%)
Dec 24, 2015
5.735
5.677
5.677
5.677
83,007
-0.02(-0.39%)
Dec 23, 2015
5.618
5.753
5.618
5.699
292,331
+0.10(+1.70%)
Dec 22, 2015
5.618
5.721
5.552
5.603
221,079
-0.01(-0.26%)
Dec 21, 2015
5.816
5.816
5.559
5.618
105,071
-0.20(-3.40%)
Dec 18, 2015
5.589
5.816
5.464
5.816
1,878,579
+0.21(+3.66%)
Dec 17, 2015
5.669
5.721
5.589
5.611
132,354
-0.03(-0.52%)
Dec 16, 2015
5.508
5.669
5.413
5.640
325,352
+0.12(+2.26%)
Dec 15, 2015
5.274
5.530
5.252
5.515
363,053
+0.28(+5.31%)
Dec 14, 2015
5.347
5.384
5.054
5.237
455,635
-0.09(-1.65%)
Dec 11, 2015
5.237
5.373
5.237
5.325
278,043
+0.04(+0.69%)
Dec 10, 2015
5.347
5.450
5.274
5.288
184,436
-0.03(-0.55%)
Dec 09, 2015
5.296
5.479
5.219
5.318
226,241
+0.13(+2.54%)
Dec 08, 2015
5.559
5.559
5.039
5.186
840,341
-0.43(-7.69%)
Dec 07, 2015
5.574
5.647
5.515
5.618
215,035
+0.02(+0.39%)
Dec 04, 2015
5.603
5.699
5.515
5.596
171,881
-0.01(-0.26%)
Dec 03, 2015
5.618
5.647
5.574
5.611
296,149
-0.01(-0.26%)
Dec 02, 2015
5.684
5.742
5.589
5.625
138,838
-0.10(-1.66%)
Dec 01, 2015
5.757
5.808
5.655
5.721
144,236
-0.01(-0.13%)
Nov 30, 2015
5.764
5.823
5.713
5.728
150,395
-0.01(-0.26%)
Nov 27, 2015
5.640
5.750
5.625
5.742
75,302
+0.10(+1.82%)
Nov 25, 2015
5.581
5.640
5.640
5.640
142,259
+0.11(+1.99%)
Nov 24, 2015
5.530
5.552
5.442
5.530
183,306
-0.01(-0.13%)
Nov 23, 2015
5.450
5.559
5.428
5.537
174,256
+0.07(+1.20%)
Nov 20, 2015
5.501
5.559
5.441
5.471
148,202
+0.01(+0.27%)
Nov 19, 2015
5.530
5.530
5.439
5.457
106,150
+0.01(+0.13%)
Nov 18, 2015
5.486
5.493
5.398
5.450
125,782
+0.00(+0.00%)
Nov 17, 2015
5.369
5.581
5.340
5.450
268,661
+0.10(+1.78%)
Nov 16, 2015
5.332
5.428
5.281
5.354
366,008
+0.00(+0.00%)
Nov 13, 2015
5.545
5.611
5.332
5.354
550,750
-0.23(-4.07%)
Nov 12, 2015
5.779
5.816
5.567
5.581
245,732
-0.25(-4.27%)
Nov 11, 2015
5.808
5.860
5.801
5.830
158,573
-0.01(-0.13%)
Nov 10, 2015
5.779
5.867
5.779
5.838
190,173
+0.04(+0.76%)
Nov 09, 2015
5.911
5.911
5.757
5.794
204,712
-0.12(-1.98%)
Nov 06, 2015
5.860
5.918
5.757
5.911
287,335
+0.06(+1.00%)
Nov 05, 2015
5.911
5.926
5.801
5.852
181,868
-0.07(-1.11%)
Nov 04, 2015
5.926
5.940
5.816
5.918
290,341
-0.01(-0.25%)
Nov 03, 2015
5.918
5.955
5.896
5.933
517,771
+0.04(+0.62%)
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.