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
Ameriserv Financial
(NQ:
ASRV
)
2.551
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 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, 2017
3.308
3.432
3.308
3.390
10,632
+0.06(+1.86%)
Oct 30, 2017
3.349
3.349
3.308
3.328
10,649
-0.06(-1.83%)
Oct 27, 2017
3.390
3.432
3.349
3.390
22,305
-0.04(-1.20%)
Oct 26, 2017
3.432
3.432
3.399
3.432
1,660
+0.04(+1.22%)
Oct 25, 2017
3.390
3.432
3.363
3.390
9,742
+0.00(+0.00%)
Oct 24, 2017
3.390
3.432
3.349
3.390
8,840
+0.00(+0.00%)
Oct 23, 2017
3.308
3.390
3.308
3.390
9,367
+0.08(+2.50%)
Oct 20, 2017
3.308
3.349
3.246
3.308
25,407
+0.00(+0.00%)
Oct 19, 2017
3.349
3.390
3.246
3.308
127,028
-0.04(-1.23%)
Oct 18, 2017
3.390
3.390
3.349
3.349
6,289
+0.00(+0.00%)
Oct 17, 2017
3.266
3.390
3.266
3.349
17,798
+0.12(+3.85%)
Oct 16, 2017
3.266
3.266
3.225
3.225
5,437
-0.08(-2.50%)
Oct 13, 2017
3.225
3.308
3.184
3.308
14,896
+0.12(+3.90%)
Oct 12, 2017
3.225
3.266
3.184
3.184
16,184
-0.04(-1.28%)
Oct 11, 2017
3.225
3.266
3.225
3.225
33,304
+0.00(+0.00%)
Oct 10, 2017
3.308
3.308
3.225
3.225
12,373
-0.04(-1.27%)
Oct 09, 2017
3.308
3.308
3.225
3.266
41,465
-0.04(-1.25%)
Oct 06, 2017
3.266
3.308
3.246
3.308
23,621
+0.00(+0.00%)
Oct 05, 2017
3.266
3.308
3.266
3.308
15,869
+0.04(+1.27%)
Oct 04, 2017
3.308
3.308
3.266
3.266
1,604
+0.00(+0.00%)
Oct 03, 2017
3.284
3.349
3.266
3.266
6,248
+0.00(+0.00%)
Oct 02, 2017
3.308
3.349
3.266
3.266
13,301
-0.04(-1.25%)
Sep 29, 2017
3.308
3.349
3.308
3.308
10,836
-0.04(-1.23%)
Sep 28, 2017
3.266
3.349
3.266
3.349
61,736
+0.08(+2.53%)
Sep 27, 2017
3.266
3.266
3.225
3.266
23,591
+0.04(+1.28%)
Sep 26, 2017
3.225
3.266
3.225
3.225
6,226
+0.00(+0.00%)
Sep 25, 2017
3.266
3.266
3.225
3.225
1,481
-0.04(-1.27%)
Sep 22, 2017
3.225
3.266
3.225
3.266
7,491
+0.04(+1.28%)
Sep 21, 2017
3.225
3.308
3.225
3.225
17,247
+0.00(+0.00%)
Sep 20, 2017
3.266
3.266
3.225
3.225
2,227
-0.04(-1.27%)
Sep 19, 2017
3.266
3.266
3.225
3.266
5,143
+0.00(+0.00%)
Sep 18, 2017
3.308
3.308
3.225
3.266
21,720
-0.04(-1.25%)
Sep 15, 2017
3.225
3.308
3.225
3.308
50,450
+0.08(+2.56%)
Sep 14, 2017
3.266
3.276
3.225
3.225
26,030
-0.04(-1.27%)
Sep 13, 2017
3.266
3.308
3.225
3.266
38,291
-0.04(-1.25%)
Sep 12, 2017
3.225
3.308
3.225
3.308
30,248
+0.08(+2.56%)
Sep 11, 2017
3.142
3.308
3.142
3.225
36,302
+0.08(+2.63%)
Sep 08, 2017
3.184
3.225
3.142
3.142
41,012
-0.08(-2.56%)
Sep 07, 2017
3.184
3.308
3.184
3.225
16,588
+0.00(+0.00%)
Sep 06, 2017
3.184
3.308
3.184
3.225
14,595
+0.04(+1.30%)
Sep 05, 2017
3.266
3.266
3.184
3.184
25,656
-0.04(-1.28%)
Sep 01, 2017
3.266
3.308
3.225
3.225
15,739
+0.00(+0.00%)
Aug 31, 2017
3.184
3.308
3.184
3.225
18,134
+0.02(+0.65%)
Aug 30, 2017
3.184
3.225
3.142
3.204
71,494
+0.02(+0.65%)
Aug 29, 2017
3.184
3.266
3.184
3.184
27,555
+0.00(+0.00%)
Aug 28, 2017
3.225
3.266
3.184
3.184
26,807
-0.08(-2.53%)
Aug 25, 2017
3.225
3.266
3.184
3.266
14,058
+0.04(+1.28%)
Aug 24, 2017
3.266
3.266
3.184
3.225
3,387
+0.00(+0.00%)
Aug 23, 2017
3.225
3.308
3.184
3.225
19,207
+0.02(+0.65%)
Aug 22, 2017
3.271
3.271
3.184
3.204
27,885
+0.02(+0.65%)
Aug 21, 2017
3.266
3.266
3.184
3.184
71,201
-0.12(-3.75%)
Aug 18, 2017
3.308
3.349
3.266
3.308
39,516
-0.04(-1.23%)
Aug 17, 2017
3.349
3.349
3.266
3.349
41,575
+0.04(+1.25%)
Aug 16, 2017
3.349
3.349
3.266
3.308
54,505
-0.04(-1.23%)
Aug 15, 2017
3.349
3.390
3.266
3.349
70,291
+0.00(+0.00%)
Aug 14, 2017
3.349
3.349
3.266
3.349
29,958
+0.04(+1.25%)
Aug 11, 2017
3.308
3.349
3.225
3.308
33,454
-0.04(-1.23%)
Aug 10, 2017
3.287
3.349
3.266
3.349
20,238
+0.08(+2.53%)
Aug 09, 2017
3.266
3.349
3.266
3.266
17,555
+0.00(+0.00%)
Aug 08, 2017
3.349
3.349
3.266
3.266
24,615
-0.04(-1.25%)
Aug 07, 2017
3.349
3.349
3.266
3.308
39,187
+0.00(+0.00%)
Aug 04, 2017
3.349
3.349
3.308
3.308
20,988
+0.00(+0.00%)
Aug 03, 2017
3.349
3.390
3.308
3.308
13,642
-0.03(-0.87%)
Aug 02, 2017
3.378
3.378
3.295
3.337
5,750
+0.00(+0.00%)
Aug 01, 2017
3.295
3.378
3.295
3.337
7,813
+0.08(+2.53%)
Jul 31, 2017
3.337
3.378
3.254
3.254
31,595
-0.08(-2.47%)
Jul 28, 2017
3.254
3.337
3.254
3.337
24,241
+0.08(+2.53%)
Jul 27, 2017
3.254
3.295
3.254
3.254
20,246
+0.00(+0.00%)
Jul 26, 2017
3.254
3.295
3.213
3.254
66,551
+0.00(+0.00%)
Jul 25, 2017
3.254
3.295
3.254
3.254
38,325
+0.00(+0.00%)
Jul 24, 2017
3.254
3.295
3.213
3.254
19,469
+0.00(+0.00%)
Jul 21, 2017
3.295
3.192
3.254
96,185
+0.00(+0.00%)
Jul 20, 2017
3.213
3.295
3.192
3.254
60,160
+0.00(+0.00%)
Jul 19, 2017
3.254
3.295
3.192
3.254
140,322
-0.04(-1.25%)
Jul 18, 2017
3.172
3.295
3.172
3.295
79,746
+0.12(+3.90%)
Jul 17, 2017
3.213
3.254
3.172
3.172
80,592
-0.07(-2.30%)
Jul 14, 2017
3.258
3.258
3.213
3.247
31,604
-0.01(-0.24%)
Jul 13, 2017
3.279
3.295
3.254
3.254
10,682
-0.04(-1.25%)
Jul 12, 2017
3.254
3.337
3.254
3.295
3,203
+0.04(+1.27%)
Jul 11, 2017
3.254
3.337
3.254
3.254
5,543
-0.04(-1.25%)
Jul 10, 2017
3.295
3.337
3.295
3.295
8,463
+0.00(+0.00%)
Jul 07, 2017
3.275
3.295
3.254
3.295
10,303
+0.02(+0.63%)
Jul 06, 2017
3.254
3.295
3.254
3.275
7,551
+0.02(+0.63%)
Jul 05, 2017
3.337
3.341
3.254
3.254
13,775
-0.08(-2.47%)
Jul 03, 2017
3.419
3.419
3.254
3.337
17,771
-0.08(-2.41%)
Jun 30, 2017
3.419
3.419
3.378
3.419
1,818
+0.04(+1.22%)
Jun 29, 2017
3.419
3.419
3.365
3.378
5,479
+0.00(+0.00%)
Jun 28, 2017
3.378
3.419
3.348
3.378
6,462
+0.00(+0.00%)
Jun 27, 2017
3.337
3.378
3.337
3.378
7,576
+0.04(+1.23%)
Jun 26, 2017
3.337
3.419
3.337
3.337
5,732
-0.04(-1.22%)
Jun 23, 2017
3.337
3.378
3.311
3.378
15,917
+0.04(+1.23%)
Jun 22, 2017
3.337
3.378
3.295
3.337
9,286
-0.04(-1.22%)
Jun 21, 2017
3.378
3.419
3.337
3.378
11,391
+0.00(+0.00%)
Jun 20, 2017
3.378
3.419
3.352
3.378
6,680
-0.04(-1.21%)
Jun 19, 2017
3.419
3.460
3.356
3.419
88,795
+0.04(+1.22%)
Jun 16, 2017
3.419
3.424
3.337
3.378
21,951
-0.04(-1.21%)
Jun 15, 2017
3.378
3.419
3.378
3.419
14,128
+0.04(+1.22%)
Jun 14, 2017
3.398
3.460
3.258
3.378
24,431
-0.04(-1.21%)
Jun 13, 2017
3.460
3.460
3.378
3.419
7,735
-0.04(-1.19%)
Jun 12, 2017
3.460
3.460
3.378
3.460
30,358
+0.00(+0.00%)
Jun 09, 2017
3.460
3.501
3.419
3.460
64,205
+0.00(+0.00%)
Jun 08, 2017
3.378
3.460
3.366
3.460
14,394
+0.12(+3.70%)
Jun 07, 2017
3.378
3.419
3.337
3.337
35,015
-0.04(-1.22%)
Jun 06, 2017
3.378
3.419
3.378
3.378
35,133
-0.04(-1.21%)
Jun 05, 2017
3.460
3.460
3.419
3.419
25,724
-0.04(-1.19%)
Jun 02, 2017
3.378
3.460
3.378
3.460
31,800
+0.08(+2.44%)
Jun 01, 2017
3.460
3.460
3.378
3.378
52,882
-0.08(-2.38%)
May 31, 2017
3.419
3.460
3.378
3.460
76,435
+0.04(+1.20%)
May 30, 2017
3.378
3.419
3.337
3.419
43,193
+0.04(+1.22%)
May 26, 2017
3.337
3.382
3.337
3.378
48,930
+0.02(+0.61%)
May 25, 2017
3.295
3.378
3.295
3.357
71,870
+0.02(+0.62%)
May 24, 2017
3.295
3.378
3.254
3.337
103,448
+0.04(+1.25%)
May 23, 2017
3.254
3.337
3.254
3.295
74,186
+0.00(+0.00%)
May 22, 2017
3.295
3.337
3.254
3.295
48,226
+0.00(+0.00%)
May 19, 2017
3.295
3.295
3.254
3.295
15,715
+0.00(+0.00%)
May 18, 2017
3.213
3.295
3.213
3.295
13,672
+0.04(+1.27%)
May 17, 2017
3.295
3.337
3.213
3.254
31,637
-0.04(-1.25%)
May 16, 2017
3.295
3.295
3.258
3.295
16,068
+0.00(+0.00%)
May 15, 2017
3.337
3.337
3.254
3.295
31,652
-0.04(-1.23%)
May 12, 2017
3.254
3.337
3.254
3.337
41,511
+0.04(+1.25%)
May 11, 2017
3.231
3.295
3.172
3.295
56,056
+0.00(+0.00%)
May 10, 2017
3.295
3.337
3.172
3.295
48,744
+0.00(+0.00%)
May 09, 2017
3.337
3.378
3.254
3.295
48,548
-0.04(-1.23%)
May 08, 2017
3.378
3.378
3.337
3.337
35,973
-0.04(-1.22%)
May 05, 2017
3.378
3.398
3.337
3.378
59,835
+0.04(+1.23%)
May 04, 2017
3.333
3.378
3.254
3.337
97,576
+0.01(+0.37%)
May 03, 2017
3.201
3.324
3.201
3.324
50,104
+0.08(+2.53%)
May 02, 2017
3.242
3.324
3.242
3.242
35,724
+0.00(+0.00%)
May 01, 2017
3.324
3.324
3.201
3.242
70,500
-0.08(-2.47%)
Apr 28, 2017
3.324
3.324
3.242
3.324
26,451
+0.04(+1.25%)
Apr 27, 2017
3.324
3.324
3.283
3.283
26,146
-0.04(-1.23%)
Apr 26, 2017
3.283
3.324
3.283
3.324
26,110
+0.02(+0.62%)
Apr 25, 2017
3.283
3.365
3.283
3.304
80,728
+0.06(+1.90%)
Apr 24, 2017
3.324
3.365
3.242
3.242
101,655
-0.08(-2.47%)
Apr 21, 2017
3.201
3.324
3.201
3.324
172,210
+0.08(+2.53%)
Apr 20, 2017
3.242
3.283
3.242
3.242
13,084
+0.00(+0.00%)
Apr 19, 2017
3.201
3.242
3.201
3.242
18,926
+0.04(+1.28%)
Apr 18, 2017
3.242
3.283
3.201
3.201
123,335
-0.04(-1.27%)
Apr 17, 2017
3.201
3.242
3.160
3.242
20,013
+0.04(+1.28%)
Apr 13, 2017
3.140
3.201
3.119
3.201
2,598
+0.07(+2.27%)
Apr 12, 2017
3.156
3.160
3.127
3.130
5,495
-0.03(-0.95%)
Apr 11, 2017
3.119
3.201
3.119
3.160
23,971
+0.00(+0.00%)
Apr 10, 2017
3.160
3.160
3.119
3.160
2,652
+0.00(+0.00%)
Apr 07, 2017
3.078
3.160
3.037
3.160
45,322
+0.08(+2.67%)
Apr 06, 2017
3.037
3.119
3.037
3.078
4,672
+0.00(+0.00%)
Apr 05, 2017
3.078
3.119
3.078
3.078
17,440
+0.00(+0.00%)
Apr 04, 2017
3.037
3.119
3.037
3.078
22,846
+0.04(+1.35%)
Apr 03, 2017
3.119
3.160
3.037
3.037
40,066
-0.04(-1.33%)
Mar 31, 2017
3.119
3.201
3.078
3.078
82,829
-0.04(-1.32%)
Mar 30, 2017
3.045
3.119
3.045
3.119
7,343
+0.08(+2.70%)
Mar 29, 2017
3.078
3.119
3.037
3.037
45,417
-0.04(-1.33%)
Mar 28, 2017
3.037
3.119
3.037
3.078
20,127
+0.00(+0.00%)
Mar 27, 2017
3.037
3.078
3.037
3.078
13,351
+0.02(+0.67%)
Mar 24, 2017
3.078
3.078
3.037
3.058
3,959
-0.02(-0.67%)
Mar 23, 2017
2.996
3.078
2.996
3.078
10,890
+0.08(+2.74%)
Mar 22, 2017
3.037
3.078
2.996
2.996
7,287
-0.04(-1.35%)
Mar 21, 2017
2.996
3.078
2.996
3.037
18,654
+0.00(+0.00%)
Mar 20, 2017
3.160
3.160
2.996
3.037
87,568
-0.08(-2.63%)
Mar 17, 2017
3.119
3.160
3.037
3.119
44,369
+0.00(+0.00%)
Mar 16, 2017
3.119
3.160
3.078
3.119
23,787
+0.04(+1.33%)
Mar 15, 2017
3.119
3.160
3.078
3.078
20,831
+0.00(+0.00%)
Mar 14, 2017
3.119
3.181
3.078
3.078
79,832
-0.04(-1.32%)
Mar 13, 2017
3.078
3.197
3.078
3.119
38,075
+0.04(+1.33%)
Mar 10, 2017
3.160
3.242
3.078
3.078
34,442
-0.12(-3.85%)
Mar 09, 2017
3.119
3.201
3.119
3.201
20,533
+0.04(+1.30%)
Mar 08, 2017
3.119
3.160
3.119
3.160
24,328
+0.08(+2.67%)
Mar 07, 2017
3.086
3.160
3.078
3.078
38,781
-0.04(-1.32%)
Mar 06, 2017
3.078
3.160
3.078
3.119
19,343
+0.04(+1.33%)
Mar 03, 2017
3.119
3.160
3.078
3.078
39,011
-0.08(-2.60%)
Mar 02, 2017
3.119
3.160
3.078
3.160
43,892
+0.08(+2.67%)
Mar 01, 2017
3.160
3.193
3.078
3.078
63,216
-0.04(-1.32%)
Feb 28, 2017
3.136
3.201
3.119
3.119
45,969
-0.08(-2.56%)
Feb 27, 2017
3.160
3.201
3.115
3.201
68,268
+0.04(+1.30%)
Feb 24, 2017
3.160
3.160
3.099
3.160
23,567
+0.04(+1.32%)
Feb 23, 2017
3.160
3.242
3.078
3.119
59,169
+0.04(+1.33%)
Feb 22, 2017
3.160
3.242
3.078
3.078
66,800
-0.08(-2.60%)
Feb 21, 2017
3.242
3.283
3.160
3.160
67,255
-0.08(-2.53%)
Feb 17, 2017
3.242
3.242
3.242
0
+0.08(+2.60%)
Feb 16, 2017
3.201
3.283
3.160
3.160
57,380
-0.04(-1.28%)
Feb 15, 2017
3.214
3.283
3.160
3.201
96,660
-0.04(-1.27%)
Feb 14, 2017
3.201
3.242
3.160
3.242
49,808
+0.08(+2.60%)
Feb 13, 2017
3.242
3.270
3.160
3.160
44,267
-0.08(-2.53%)
Feb 10, 2017
3.238
3.283
3.201
3.242
20,931
+0.00(+0.00%)
Feb 09, 2017
3.201
3.283
3.164
3.242
40,659
+0.04(+1.28%)
Feb 08, 2017
3.201
3.283
3.160
3.201
44,636
+0.00(+0.00%)
Feb 07, 2017
3.275
3.283
3.160
3.201
48,764
+0.00(+0.00%)
Feb 06, 2017
3.234
3.283
3.201
3.201
89,032
+0.00(+0.00%)
Feb 03, 2017
3.242
3.324
3.201
3.201
75,763
-0.04(-1.27%)
Feb 02, 2017
3.205
3.242
3.155
3.242
64,028
-0.03(-0.88%)
Feb 01, 2017
3.230
3.271
3.148
3.271
47,849
+0.04(+1.27%)
Jan 31, 2017
3.189
3.230
3.189
3.230
54,672
+0.04(+1.28%)
Jan 30, 2017
3.230
3.230
3.189
3.189
37,322
-0.04(-1.27%)
Jan 27, 2017
3.148
3.230
3.148
3.230
111,226
+0.08(+2.60%)
Jan 26, 2017
3.189
3.230
3.148
3.148
29,490
-0.04(-1.28%)
Jan 25, 2017
3.271
3.271
3.189
3.189
33,492
-0.04(-1.27%)
Jan 24, 2017
3.148
3.271
3.107
3.230
220,761
+0.12(+3.95%)
Jan 23, 2017
3.271
3.271
3.107
3.107
36,827
-0.16(-5.00%)
Jan 20, 2017
2.985
3.271
2.985
3.271
134,354
+0.12(+3.90%)
Jan 19, 2017
3.066
3.148
2.944
3.148
62,979
+0.08(+2.67%)
Jan 18, 2017
3.107
3.148
3.066
3.066
49,911
+0.00(+0.00%)
Jan 17, 2017
3.026
3.148
3.026
3.066
39,750
+0.04(+1.35%)
Jan 13, 2017
3.026
3.026
3.026
0
+0.04(+1.37%)
Jan 12, 2017
3.026
3.026
2.981
2.985
7,431
+0.00(+0.00%)
Jan 11, 2017
2.985
3.026
2.948
2.985
13,923
+0.04(+1.39%)
Jan 10, 2017
2.985
2.985
2.944
2.944
7,851
-0.04(-1.37%)
Jan 09, 2017
2.944
3.066
2.842
2.985
11,994
-0.02(-0.68%)
Jan 06, 2017
2.985
3.066
2.944
3.005
57,139
+0.06(+2.08%)
Jan 05, 2017
2.985
3.066
2.944
2.944
14,188
-0.04(-1.37%)
Jan 04, 2017
3.026
3.066
2.944
2.985
40,952
-0.04(-1.35%)
Jan 03, 2017
3.026
3.107
2.944
3.026
37,945
+0.00(+0.00%)
Dec 30, 2016
3.026
3.026
3.026
0
+0.04(+1.37%)
Dec 29, 2016
3.026
3.107
2.985
2.985
10,684
-0.04(-1.35%)
Dec 28, 2016
3.026
3.066
2.985
3.026
8,925
+0.00(+0.00%)
Dec 27, 2016
3.066
3.066
2.985
3.026
27,511
-0.04(-1.33%)
Dec 23, 2016
3.066
3.066
3.066
0
+0.04(+1.35%)
Dec 22, 2016
3.066
3.107
2.985
3.026
29,608
-0.04(-1.33%)
Dec 21, 2016
3.026
3.066
3.026
3.066
14,633
+0.04(+1.35%)
Dec 20, 2016
3.066
3.107
3.026
3.026
25,518
-0.04(-1.33%)
Dec 19, 2016
3.071
3.071
3.026
3.066
29,480
+0.04(+1.35%)
Dec 16, 2016
3.066
3.107
3.026
3.026
28,344
-0.04(-1.33%)
Dec 15, 2016
3.026
3.107
3.026
3.066
29,619
-0.04(-1.32%)
Dec 14, 2016
3.107
3.107
3.071
3.107
40,095
+0.00(+0.00%)
Dec 13, 2016
3.107
3.148
3.026
3.107
105,187
+0.00(+0.00%)
Dec 12, 2016
3.066
3.148
3.026
3.107
23,556
+0.00(+0.00%)
Dec 09, 2016
3.066
3.107
3.017
3.107
112,741
+0.08(+2.70%)
Dec 08, 2016
2.944
3.066
2.944
3.026
95,009
+0.08(+2.78%)
Dec 07, 2016
2.985
3.026
2.911
2.944
23,666
+0.00(+0.00%)
Dec 06, 2016
2.821
3.026
2.821
2.944
78,874
+0.08(+2.86%)
Dec 05, 2016
2.821
2.903
2.821
2.862
8,773
+0.04(+1.45%)
Dec 02, 2016
2.862
2.944
2.760
2.821
134,066
-0.08(-2.82%)
Dec 01, 2016
2.903
2.985
2.903
2.903
18,841
+0.04(+1.43%)
Nov 30, 2016
2.944
2.944
2.862
2.862
17,702
-0.04(-1.41%)
Nov 29, 2016
2.944
2.985
2.903
2.903
23,932
+0.00(+0.00%)
Nov 28, 2016
2.985
2.985
2.903
2.903
7,326
-0.08(-2.74%)
Nov 25, 2016
2.985
2.985
2.940
2.985
7,857
+0.00(+0.00%)
Nov 23, 2016
2.985
2.985
2.985
0
+0.08(+2.82%)
Nov 22, 2016
2.862
2.903
2.821
2.903
18,152
+0.08(+2.90%)
Nov 21, 2016
2.862
2.862
2.821
2.821
7,223
-0.04(-1.43%)
Nov 18, 2016
2.862
2.862
2.739
2.862
20,393
+0.00(+0.00%)
Nov 17, 2016
2.821
2.862
2.809
2.862
19,431
+0.04(+1.45%)
Nov 16, 2016
2.780
2.821
2.776
2.821
7,683
+0.00(+0.00%)
Nov 15, 2016
2.780
2.821
2.739
2.821
16,401
+0.04(+1.47%)
Nov 14, 2016
2.699
2.780
2.679
2.780
18,387
+0.08(+3.03%)
Nov 11, 2016
2.688
2.699
2.658
2.699
30,297
+0.00(+0.00%)
Nov 10, 2016
2.576
2.576
2.576
2.699
29,573
+0.04(+1.54%)
Nov 09, 2016
2.576
2.658
2.535
2.658
4,598
+0.08(+3.17%)
Nov 08, 2016
2.576
2.658
2.576
2.576
5,176
-0.08(-3.08%)
Nov 07, 2016
2.658
2.658
2.576
2.658
6,333
+0.08(+3.17%)
Nov 04, 2016
2.658
2.658
2.576
2.576
2,915
-0.04(-1.56%)
Nov 03, 2016
2.678
2.699
2.576
2.617
36,231
-0.07(-2.59%)
Nov 02, 2016
2.686
2.686
2.678
2.686
6,730
+0.00(+0.00%)
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.