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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
4.780
4.790
4.710
4.720
346,572
-0.05(-1.05%)
Oct 30, 2017
4.810
4.830
4.760
4.770
20,572
-0.11(-2.25%)
Oct 27, 2017
4.900
4.900
4.670
4.880
36,335
-0.02(-0.41%)
Oct 26, 2017
4.780
4.900
4.740
4.900
95,856
+0.16(+3.38%)
Oct 25, 2017
4.742
4.750
4.700
4.740
10,328
+0.00(+0.00%)
Oct 24, 2017
4.800
4.800
4.720
4.740
20,175
-0.03(-0.63%)
Oct 23, 2017
4.860
4.860
4.766
4.770
10,502
-0.09(-1.85%)
Oct 20, 2017
4.860
4.900
4.830
4.860
17,577
+0.06(+1.25%)
Oct 19, 2017
4.800
4.820
4.740
4.800
9,412
-0.06(-1.23%)
Oct 18, 2017
4.750
4.890
4.690
4.860
14,658
+0.12(+2.53%)
Oct 17, 2017
4.900
4.900
4.710
4.740
22,845
-0.16(-3.27%)
Oct 16, 2017
4.900
4.900
4.880
4.900
32,215
+0.00(+0.00%)
Oct 13, 2017
4.880
4.910
4.880
4.900
18,748
+0.01(+0.20%)
Oct 12, 2017
4.860
4.901
4.860
4.890
35,532
+0.00(+0.00%)
Oct 11, 2017
4.860
4.900
4.860
4.890
27,446
-0.01(-0.20%)
Oct 10, 2017
4.890
4.900
4.880
4.900
66,157
+0.02(+0.41%)
Oct 09, 2017
4.900
4.900
4.860
4.880
53,507
-0.01(-0.20%)
Oct 06, 2017
4.880
4.930
4.860
4.890
30,406
-0.01(-0.20%)
Oct 05, 2017
4.900
4.900
4.860
4.900
16,932
+0.01(+0.20%)
Oct 04, 2017
4.880
4.900
4.860
4.890
350,810
+0.02(+0.41%)
Oct 03, 2017
4.880
4.880
4.860
4.870
23,207
-0.01(-0.20%)
Oct 02, 2017
4.800
4.900
4.800
4.880
25,083
+0.08(+1.67%)
Sep 29, 2017
4.790
4.850
4.750
4.800
14,223
+0.00(+0.00%)
Sep 28, 2017
4.730
4.810
4.660
4.800
17,677
+0.03(+0.63%)
Sep 27, 2017
4.850
4.920
4.580
4.770
119,566
-0.05(-1.04%)
Sep 26, 2017
4.770
4.850
4.770
4.820
17,925
+0.04(+0.84%)
Sep 25, 2017
4.720
4.780
4.700
4.780
10,372
+0.04(+0.84%)
Sep 22, 2017
4.660
4.740
4.660
4.740
27,922
+0.07(+1.50%)
Sep 21, 2017
4.590
4.670
4.431
4.670
18,769
+0.08(+1.74%)
Sep 20, 2017
4.610
4.620
4.560
4.590
25,172
-0.02(-0.43%)
Sep 19, 2017
4.620
4.620
4.550
4.610
25,733
-0.01(-0.22%)
Sep 18, 2017
4.630
4.700
4.600
4.620
56,152
-0.01(-0.22%)
Sep 15, 2017
4.610
4.640
4.540
4.630
158,367
+0.03(+0.65%)
Sep 14, 2017
4.440
4.620
4.440
4.600
34,787
+0.15(+3.37%)
Sep 13, 2017
4.390
4.460
4.390
4.450
17,327
+0.06(+1.37%)
Sep 12, 2017
4.390
4.430
4.350
4.390
19,042
+0.00(+0.00%)
Sep 11, 2017
4.290
4.420
4.250
4.390
22,391
+0.12(+2.81%)
Sep 08, 2017
4.230
4.310
4.230
4.270
18,007
+0.01(+0.23%)
Sep 07, 2017
4.130
4.280
4.060
4.260
58,770
+0.12(+2.90%)
Sep 06, 2017
4.000
4.150
3.920
4.140
21,095
+0.17(+4.28%)
Sep 05, 2017
4.010
4.090
3.950
3.970
32,614
-0.07(-1.73%)
Sep 01, 2017
4.020
4.040
3.900
4.040
20,886
+0.05(+1.25%)
Aug 31, 2017
4.020
4.140
3.970
3.990
35,191
+0.01(+0.25%)
Aug 30, 2017
4.000
4.040
3.960
3.980
21,116
-0.01(-0.25%)
Aug 29, 2017
3.930
4.040
3.930
3.990
12,826
+0.00(+0.00%)
Aug 28, 2017
4.030
4.110
3.901
3.990
31,094
-0.01(-0.25%)
Aug 25, 2017
4.100
4.100
3.980
4.000
12,836
+0.00(+0.00%)
Aug 24, 2017
4.080
4.190
3.990
4.000
63,155
-0.04(-0.99%)
Aug 23, 2017
3.970
4.100
3.970
4.040
17,565
+0.03(+0.75%)
Aug 22, 2017
3.910
4.079
3.910
4.010
20,787
+0.09(+2.30%)
Aug 21, 2017
4.030
4.060
3.920
3.920
18,496
-0.13(-3.21%)
Aug 18, 2017
4.050
4.180
3.998
4.050
22,390
-0.05(-1.22%)
Aug 17, 2017
4.140
4.220
4.100
4.100
60,470
-0.08(-1.91%)
Aug 16, 2017
4.100
4.240
4.100
4.180
36,737
+0.08(+1.95%)
Aug 15, 2017
4.170
4.190
4.100
4.100
26,521
-0.09(-2.15%)
Aug 14, 2017
4.130
4.270
4.115
4.190
20,160
+0.08(+1.95%)
Aug 11, 2017
4.140
4.140
4.100
4.110
21,466
+0.01(+0.24%)
Aug 10, 2017
4.100
4.130
4.100
4.100
56,955
+0.00(+0.00%)
Aug 09, 2017
4.100
4.130
4.100
4.100
14,388
-0.02(-0.49%)
Aug 08, 2017
4.210
4.250
4.100
4.120
53,600
-0.13(-3.06%)
Aug 07, 2017
4.420
4.430
4.240
4.250
21,730
-0.20(-4.49%)
Aug 04, 2017
4.650
4.650
4.400
4.450
18,380
+0.09(+2.06%)
Aug 03, 2017
4.420
4.450
4.320
4.360
19,379
-0.07(-1.58%)
Aug 02, 2017
4.620
4.620
4.430
4.430
25,194
-0.18(-3.90%)
Aug 01, 2017
4.390
4.650
4.340
4.610
98,231
+0.26(+5.98%)
Jul 31, 2017
4.340
4.400
4.290
4.350
34,948
+0.03(+0.69%)
Jul 28, 2017
4.360
4.389
4.300
4.320
17,866
-0.03(-0.69%)
Jul 27, 2017
4.440
4.440
4.350
4.350
12,396
-0.05(-1.14%)
Jul 26, 2017
4.428
4.460
4.380
4.400
10,380
-0.02(-0.45%)
Jul 25, 2017
4.390
4.435
4.380
4.420
26,334
+0.06(+1.38%)
Jul 24, 2017
4.350
4.390
4.350
4.360
22,711
+0.01(+0.23%)
Jul 21, 2017
4.440
4.450
4.340
4.350
35,589
+0.00(+0.00%)
Jul 20, 2017
4.400
4.310
4.350
44,106
-0.01(-0.23%)
Jul 19, 2017
4.360
4.440
4.350
4.360
19,733
+0.01(+0.23%)
Jul 18, 2017
4.260
4.360
4.260
4.350
20,721
+0.05(+1.16%)
Jul 17, 2017
4.320
4.320
4.270
4.300
28,682
-0.03(-0.69%)
Jul 14, 2017
4.290
4.370
4.290
4.330
12,446
+0.03(+0.70%)
Jul 13, 2017
4.250
4.319
4.250
4.300
10,667
+0.04(+0.94%)
Jul 12, 2017
4.280
4.330
4.245
4.260
16,224
-0.01(-0.23%)
Jul 11, 2017
4.260
4.270
4.230
4.270
22,258
+0.03(+0.71%)
Jul 10, 2017
4.200
4.270
4.183
4.240
35,996
+0.03(+0.71%)
Jul 07, 2017
4.190
4.220
4.190
4.210
10,032
+0.02(+0.48%)
Jul 06, 2017
4.160
4.210
4.130
4.190
24,101
-0.04(-0.95%)
Jul 05, 2017
4.200
4.300
4.190
4.230
27,213
-0.02(-0.47%)
Jul 03, 2017
4.350
4.350
4.220
4.250
6,783
-0.08(-1.85%)
Jun 30, 2017
4.200
4.360
4.195
4.330
33,165
+0.12(+2.85%)
Jun 29, 2017
4.240
4.240
4.170
4.210
19,390
-0.03(-0.71%)
Jun 28, 2017
4.250
4.250
4.140
4.240
21,760
+0.03(+0.71%)
Jun 27, 2017
4.310
4.370
4.150
4.210
33,119
-0.14(-3.22%)
Jun 26, 2017
4.550
4.585
4.180
4.350
41,709
-0.24(-5.23%)
Jun 23, 2017
4.420
4.600
4.320
4.590
249,108
+0.18(+4.08%)
Jun 22, 2017
4.390
4.450
4.380
4.410
17,496
+0.03(+0.68%)
Jun 21, 2017
4.400
4.430
4.370
4.380
25,507
-0.02(-0.45%)
Jun 20, 2017
4.400
4.430
4.370
4.400
19,523
-0.04(-0.90%)
Jun 19, 2017
4.460
4.460
4.395
4.440
24,698
-0.02(-0.45%)
Jun 16, 2017
4.370
4.470
4.330
4.460
89,350
+0.06(+1.36%)
Jun 15, 2017
4.370
4.460
4.370
4.400
13,914
-0.04(-0.90%)
Jun 14, 2017
4.440
4.450
4.365
4.440
44,293
+0.02(+0.45%)
Jun 13, 2017
4.480
4.500
4.400
4.420
25,509
-0.01(-0.23%)
Jun 12, 2017
4.440
4.460
4.380
4.430
75,717
+0.00(+0.00%)
Jun 09, 2017
4.260
4.490
4.250
4.430
40,247
+0.18(+4.24%)
Jun 08, 2017
4.190
4.250
4.190
4.250
14,954
+0.05(+1.19%)
Jun 07, 2017
4.210
4.230
4.170
4.200
20,665
-0.02(-0.47%)
Jun 06, 2017
4.200
4.250
4.180
4.220
31,276
+0.00(+0.00%)
Jun 05, 2017
4.200
4.250
4.170
4.220
77,342
+0.01(+0.24%)
Jun 02, 2017
4.200
4.250
4.190
4.210
20,206
+0.00(+0.00%)
Jun 01, 2017
4.150
4.220
4.150
4.210
28,889
+0.06(+1.45%)
May 31, 2017
4.150
4.210
4.150
4.150
9,969
+0.00(+0.00%)
May 30, 2017
4.150
4.190
4.140
4.150
34,389
-0.02(-0.48%)
May 26, 2017
4.160
4.190
4.125
4.170
30,297
+0.01(+0.24%)
May 25, 2017
4.150
4.220
4.110
4.160
35,775
+0.01(+0.24%)
May 24, 2017
4.160
4.170
4.130
4.150
5,854
-0.02(-0.48%)
May 23, 2017
4.200
4.250
4.150
4.170
9,460
-0.02(-0.48%)
May 22, 2017
4.200
4.225
4.143
4.190
33,961
-0.02(-0.48%)
May 19, 2017
4.200
4.230
4.200
4.210
41,512
-0.02(-0.47%)
May 18, 2017
4.200
4.345
4.200
4.230
36,398
+0.09(+2.17%)
May 17, 2017
4.220
4.260
4.110
4.140
52,647
-0.17(-3.94%)
May 16, 2017
4.285
4.340
4.230
4.310
53,348
+0.00(+0.00%)
May 15, 2017
4.270
4.350
4.270
4.310
20,965
+0.02(+0.47%)
May 12, 2017
4.250
4.340
4.250
4.290
53,202
+0.00(+0.00%)
May 11, 2017
4.300
4.420
4.220
4.290
28,455
-0.03(-0.69%)
May 10, 2017
4.300
4.430
4.270
4.320
19,261
+0.02(+0.47%)
May 09, 2017
4.400
4.400
4.170
4.300
55,985
-0.04(-0.92%)
May 08, 2017
4.550
4.600
4.320
4.340
66,404
-0.26(-5.65%)
May 05, 2017
4.550
4.630
4.545
4.600
88,676
+0.05(+1.10%)
May 04, 2017
4.570
4.570
4.410
4.550
41,745
-0.20(-4.21%)
May 03, 2017
4.700
4.840
4.690
4.750
42,465
+0.05(+1.06%)
May 02, 2017
4.670
4.770
4.580
4.700
41,434
+0.07(+1.51%)
May 01, 2017
4.580
4.740
4.548
4.630
25,170
+0.06(+1.31%)
Apr 28, 2017
4.470
4.610
4.470
4.570
23,241
+0.01(+0.22%)
Apr 27, 2017
4.570
4.580
4.470
4.560
32,283
-0.01(-0.22%)
Apr 26, 2017
4.540
4.640
4.420
4.570
82,244
+0.01(+0.22%)
Apr 25, 2017
4.660
4.690
4.500
4.560
33,700
-0.04(-0.87%)
Apr 24, 2017
4.560
4.600
4.480
4.600
23,398
+0.13(+2.91%)
Apr 21, 2017
4.520
4.530
4.430
4.470
31,590
-0.07(-1.54%)
Apr 20, 2017
4.460
4.550
4.460
4.540
19,658
+0.08(+1.79%)
Apr 19, 2017
4.390
4.490
4.390
4.460
24,955
+0.06(+1.36%)
Apr 18, 2017
4.320
4.400
4.290
4.400
27,384
+0.04(+0.92%)
Apr 17, 2017
4.270
4.400
4.270
4.360
32,318
+0.07(+1.63%)
Apr 13, 2017
4.250
4.400
4.210
4.290
125,077
+0.00(+0.00%)
Apr 12, 2017
4.350
4.360
4.270
4.290
829,360
-0.08(-1.83%)
Apr 11, 2017
4.350
4.400
4.330
4.370
23,891
+0.01(+0.23%)
Apr 10, 2017
4.420
4.420
4.330
4.360
17,659
-0.04(-0.91%)
Apr 07, 2017
4.370
4.480
4.355
4.400
31,924
+0.00(+0.00%)
Apr 06, 2017
4.410
4.440
4.380
4.400
36,245
-0.01(-0.23%)
Apr 05, 2017
4.560
4.610
4.400
4.410
32,869
-0.12(-2.65%)
Apr 04, 2017
4.740
4.740
4.500
4.530
43,228
-0.20(-4.23%)
Apr 03, 2017
4.810
4.840
4.730
4.730
32,592
-0.11(-2.27%)
Mar 31, 2017
4.610
4.930
4.610
4.840
98,571
+0.20(+4.31%)
Mar 30, 2017
4.580
4.670
4.580
4.640
24,064
+0.04(+0.87%)
Mar 29, 2017
4.560
4.625
4.550
4.600
14,433
+0.02(+0.44%)
Mar 28, 2017
4.520
4.630
4.500
4.580
33,193
+0.02(+0.44%)
Mar 27, 2017
4.500
4.600
4.500
4.560
35,610
+0.02(+0.44%)
Mar 24, 2017
4.730
4.790
4.520
4.540
16,287
-0.06(-1.30%)
Mar 23, 2017
4.550
4.660
4.510
4.600
11,205
+0.02(+0.44%)
Mar 22, 2017
4.590
4.590
4.500
4.580
31,412
-0.04(-0.87%)
Mar 21, 2017
4.830
4.830
4.590
4.620
28,204
-0.20(-4.15%)
Mar 20, 2017
4.750
4.940
4.660
4.820
67,966
+0.04(+0.84%)
Mar 17, 2017
4.700
4.810
4.700
4.780
97,117
+0.05(+1.06%)
Mar 16, 2017
4.808
4.870
4.710
4.730
26,106
-0.05(-1.05%)
Mar 15, 2017
4.650
4.810
4.650
4.780
17,177
+0.12(+2.58%)
Mar 14, 2017
4.680
4.690
4.610
4.660
18,324
-0.04(-0.85%)
Mar 13, 2017
4.630
4.710
4.630
4.700
27,142
+0.05(+1.08%)
Mar 10, 2017
4.620
4.680
4.620
4.650
29,428
+0.03(+0.65%)
Mar 09, 2017
4.930
4.930
4.590
4.620
13,745
-0.02(-0.43%)
Mar 08, 2017
4.710
4.750
4.610
4.640
25,621
-0.03(-0.64%)
Mar 07, 2017
4.690
4.740
4.660
4.670
19,751
-0.05(-1.06%)
Mar 06, 2017
4.870
4.870
4.650
4.720
53,100
-0.19(-3.87%)
Mar 03, 2017
4.950
4.950
4.889
4.910
30,097
-0.03(-0.61%)
Mar 02, 2017
4.920
4.970
4.920
4.940
76,665
+0.00(+0.00%)
Mar 01, 2017
5.000
5.080
4.910
4.940
26,902
+0.04(+0.82%)
Feb 28, 2017
5.010
5.060
4.850
4.900
78,387
-0.13(-2.58%)
Feb 27, 2017
5.070
5.130
5.010
5.030
18,609
-0.04(-0.79%)
Feb 24, 2017
5.110
5.220
5.030
5.070
13,657
-0.11(-2.12%)
Feb 23, 2017
5.145
5.250
5.145
5.180
16,925
-0.02(-0.38%)
Feb 22, 2017
5.190
5.240
5.140
5.200
23,725
-0.02(-0.38%)
Feb 21, 2017
5.010
5.270
4.950
5.220
52,053
+0.19(+3.78%)
Feb 17, 2017
5.030
5.030
5.030
0
+0.10(+2.03%)
Feb 16, 2017
4.900
4.950
4.900
4.930
36,536
-0.02(-0.40%)
Feb 15, 2017
4.920
4.970
4.890
4.950
66,417
+0.01(+0.20%)
Feb 14, 2017
4.840
4.950
4.805
4.940
40,850
+0.03(+0.61%)
Feb 13, 2017
4.830
4.920
4.750
4.910
23,996
+0.08(+1.66%)
Feb 10, 2017
4.840
4.900
4.791
4.830
248,785
-0.01(-0.21%)
Feb 09, 2017
4.780
4.980
4.780
4.840
246,453
-0.19(-3.78%)
Feb 08, 2017
5.150
5.200
5.020
5.030
46,967
-0.14(-2.71%)
Feb 07, 2017
5.230
5.250
5.140
5.170
71,390
-0.03(-0.58%)
Feb 06, 2017
5.270
5.280
5.170
5.200
21,254
-0.07(-1.33%)
Feb 03, 2017
5.320
5.340
5.250
5.270
26,443
+0.00(+0.00%)
Feb 02, 2017
5.340
5.340
5.240
5.270
24,563
-0.05(-0.94%)
Feb 01, 2017
5.380
5.400
5.310
5.320
14,964
-0.03(-0.56%)
Jan 31, 2017
5.280
5.370
5.240
5.350
213,489
+0.04(+0.75%)
Jan 30, 2017
5.370
5.440
5.370
5.310
24,539
-0.11(-2.03%)
Jan 27, 2017
5.400
5.450
5.370
5.420
121,772
+0.02(+0.37%)
Jan 26, 2017
5.300
5.450
5.300
5.400
79,468
+0.11(+2.08%)
Jan 25, 2017
5.300
5.300
5.250
5.290
61,159
+0.01(+0.19%)
Jan 24, 2017
5.150
5.300
5.150
5.280
44,814
+0.13(+2.52%)
Jan 23, 2017
5.080
5.230
5.080
5.150
43,904
+0.03(+0.59%)
Jan 20, 2017
5.100
5.150
5.090
5.120
32,972
+0.04(+0.79%)
Jan 19, 2017
5.090
5.120
5.070
5.080
34,400
-0.04(-0.78%)
Jan 18, 2017
5.140
5.143
5.100
5.120
18,653
+0.02(+0.39%)
Jan 17, 2017
5.100
5.125
5.000
5.100
48,063
-0.02(-0.39%)
Jan 13, 2017
5.120
5.120
5.120
0
+0.03(+0.59%)
Jan 12, 2017
5.260
5.260
5.070
5.090
11,361
-0.19(-3.60%)
Jan 11, 2017
5.090
5.350
5.050
5.280
58,509
+0.19(+3.73%)
Jan 10, 2017
4.940
5.140
4.940
5.090
76,436
+0.16(+3.25%)
Jan 09, 2017
4.900
5.000
4.820
4.930
158,220
+0.02(+0.41%)
Jan 06, 2017
4.940
4.940
4.850
4.910
30,253
+0.01(+0.20%)
Jan 05, 2017
4.880
4.950
4.880
4.900
20,088
-0.02(-0.41%)
Jan 04, 2017
4.800
4.940
4.800
4.920
30,520
+0.12(+2.50%)
Jan 03, 2017
4.890
5.000
4.720
4.800
106,710
-0.06(-1.23%)
Dec 30, 2016
4.860
4.860
4.860
0
-0.07(-1.42%)
Dec 29, 2016
4.920
4.960
4.870
4.930
23,990
+0.00(+0.00%)
Dec 28, 2016
4.900
4.970
4.900
4.930
23,579
-0.01(-0.20%)
Dec 27, 2016
4.900
4.973
4.885
4.940
22,622
+0.01(+0.20%)
Dec 23, 2016
4.930
4.930
4.930
0
+0.06(+1.23%)
Dec 22, 2016
5.030
5.030
4.830
4.870
42,283
-0.05(-1.02%)
Dec 21, 2016
5.030
5.080
4.900
4.920
21,516
-0.14(-2.77%)
Dec 20, 2016
4.960
5.100
4.960
5.060
18,165
+0.12(+2.43%)
Dec 19, 2016
4.810
4.970
4.810
4.940
20,024
+0.13(+2.70%)
Dec 16, 2016
4.920
4.920
4.660
4.810
161,602
-0.08(-1.64%)
Dec 15, 2016
5.000
5.000
4.880
4.890
44,380
-0.06(-1.21%)
Dec 14, 2016
4.940
5.040
4.900
4.950
123,620
+0.00(+0.00%)
Dec 13, 2016
4.830
5.005
4.830
4.950
21,567
+0.10(+2.06%)
Dec 12, 2016
5.010
5.016
4.820
4.850
24,737
-0.21(-4.15%)
Dec 09, 2016
4.870
5.140
4.842
5.060
46,777
+0.16(+3.27%)
Dec 08, 2016
4.770
4.920
4.680
4.900
51,622
+0.16(+3.38%)
Dec 07, 2016
4.800
4.800
4.620
4.740
29,859
+0.01(+0.21%)
Dec 06, 2016
4.750
4.765
4.720
4.730
24,919
+0.02(+0.42%)
Dec 05, 2016
4.750
4.830
4.670
4.710
27,629
-0.04(-0.84%)
Dec 02, 2016
4.840
4.940
4.665
4.750
11,859
-0.13(-2.66%)
Dec 01, 2016
5.050
5.080
4.737
4.880
91,032
+0.20(+4.27%)
Nov 30, 2016
4.900
4.900
4.600
4.680
16,482
-0.16(-3.31%)
Nov 29, 2016
4.960
4.970
4.830
4.840
16,155
-0.07(-1.43%)
Nov 28, 2016
5.080
5.090
4.900
4.910
24,160
-0.13(-2.58%)
Nov 25, 2016
4.870
5.080
4.740
5.040
16,533
+0.14(+2.86%)
Nov 23, 2016
4.900
4.900
4.900
0
+0.20(+4.26%)
Nov 22, 2016
4.700
4.740
4.680
4.700
46,846
+0.00(+0.00%)
Nov 21, 2016
4.700
4.705
4.650
4.700
84,320
+0.00(+0.00%)
Nov 18, 2016
4.650
4.745
4.520
4.700
44,337
+0.02(+0.43%)
Nov 17, 2016
4.620
4.700
4.620
4.680
20,453
+0.12(+2.63%)
Nov 16, 2016
4.700
4.700
4.530
4.560
20,399
-0.14(-2.98%)
Nov 15, 2016
4.690
4.770
4.670
4.700
28,568
-0.03(-0.63%)
Nov 14, 2016
5.020
5.020
4.321
4.730
57,647
-0.21(-4.25%)
Nov 11, 2016
4.600
5.070
4.600
4.940
124,133
+0.38(+8.33%)
Nov 10, 2016
4.430
4.580
4.350
4.560
85,598
+0.21(+4.83%)
Nov 09, 2016
4.120
4.350
4.120
4.350
458,975
+0.22(+5.33%)
Nov 08, 2016
4.120
4.140
4.120
4.130
11,179
+0.01(+0.24%)
Nov 07, 2016
4.230
4.230
4.090
4.120
57,938
+0.00(+0.00%)
Nov 04, 2016
4.230
4.280
4.110
4.120
56,309
-0.11(-2.60%)
Nov 03, 2016
4.390
4.390
4.230
4.230
14,622
-0.10(-2.31%)
Nov 02, 2016
4.360
4.450
4.330
4.330
10,253
-0.05(-1.14%)
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.