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
Bcb Bancorp Inc
(NQ:
BCBP
)
9.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
8.482
8.482
8.411
8.411
7,305
-0.11(-1.26%)
Oct 28, 2016
8.553
8.553
8.429
8.518
16,926
+0.14(+1.62%)
Oct 27, 2016
8.312
8.391
8.270
8.382
7,035
+0.21(+2.59%)
Oct 26, 2016
8.241
8.301
8.155
8.171
10,034
-0.02(-0.29%)
Oct 25, 2016
8.136
8.277
8.030
8.195
15,174
-0.01(-0.14%)
Oct 24, 2016
8.100
8.241
8.100
8.206
8,418
+0.09(+1.14%)
Oct 21, 2016
8.264
8.277
8.113
8.113
2,996
-0.16(-1.97%)
Oct 20, 2016
8.277
8.277
8.277
8.277
396
+0.00(+0.00%)
Oct 19, 2016
8.137
8.277
8.136
8.277
9,703
+0.07(+0.86%)
Oct 18, 2016
8.241
8.241
8.146
8.206
16,882
+0.00(+0.00%)
Oct 17, 2016
8.030
8.206
8.030
8.206
8,133
+0.22(+2.78%)
Oct 14, 2016
7.984
7.984
7.984
7.984
1,157
+0.07(+0.85%)
Oct 13, 2016
7.936
8.100
7.917
7.917
10,749
-0.08(-0.97%)
Oct 12, 2016
8.093
8.100
7.960
7.995
29,793
-0.06(-0.79%)
Oct 11, 2016
8.100
8.100
7.923
8.058
675
+0.04(+0.53%)
Oct 10, 2016
7.868
8.016
7.854
8.016
6,469
+0.15(+1.88%)
Oct 07, 2016
8.016
8.016
7.868
7.868
1,090
-0.17(-2.10%)
Oct 06, 2016
7.966
8.058
7.966
8.037
2,697
-0.06(-0.78%)
Oct 05, 2016
7.988
8.262
7.988
8.100
9,738
+0.11(+1.41%)
Oct 04, 2016
8.058
8.079
7.854
7.988
5,789
+0.02(+0.27%)
Oct 03, 2016
7.896
8.030
7.756
7.967
10,712
+0.04(+0.53%)
Sep 30, 2016
7.812
7.953
7.805
7.924
13,580
+0.19(+2.43%)
Sep 29, 2016
7.819
7.819
7.713
7.736
7,576
-0.05(-0.70%)
Sep 28, 2016
7.812
7.819
7.755
7.791
10,931
+0.04(+0.50%)
Sep 27, 2016
7.776
7.819
7.681
7.752
2,568
-0.07(-0.86%)
Sep 26, 2016
7.755
7.875
7.748
7.819
10,710
-0.06(-0.72%)
Sep 23, 2016
7.748
7.924
7.748
7.875
8,628
+0.11(+1.45%)
Sep 22, 2016
7.741
7.854
7.741
7.762
4,648
-0.02(-0.27%)
Sep 21, 2016
7.776
7.783
7.776
7.783
841
+0.00(+0.00%)
Sep 20, 2016
7.689
7.783
7.689
7.783
2,532
+0.06(+0.82%)
Sep 19, 2016
7.727
7.903
7.720
7.720
34,086
+0.03(+0.37%)
Sep 16, 2016
7.621
7.727
7.621
7.692
11,182
+0.02(+0.28%)
Sep 15, 2016
7.600
7.741
7.502
7.671
6,749
+0.10(+1.30%)
Sep 14, 2016
7.664
7.685
7.572
7.572
13,237
-0.11(-1.47%)
Sep 13, 2016
7.706
7.748
7.671
7.685
4,040
+0.00(+0.00%)
Sep 12, 2016
7.664
7.748
7.664
7.685
2,999
+0.01(+0.18%)
Sep 09, 2016
7.784
7.819
7.671
7.671
12,470
-0.15(-1.89%)
Sep 08, 2016
7.769
7.896
7.769
7.819
12,622
+0.02(+0.27%)
Sep 07, 2016
7.889
7.960
7.791
7.798
18,958
+0.01(+0.09%)
Sep 06, 2016
7.783
7.874
7.783
7.791
7,913
+0.02(+0.27%)
Sep 02, 2016
7.791
7.769
7.769
7.769
26,547
+0.04(+0.46%)
Sep 01, 2016
7.769
7.769
7.685
7.734
16,962
-0.07(-0.90%)
Aug 31, 2016
7.783
7.805
7.755
7.805
6,966
+0.04(+0.54%)
Aug 30, 2016
7.762
7.798
7.727
7.762
2,165
+0.01(+0.18%)
Aug 29, 2016
7.748
7.748
7.718
7.748
9,364
+0.10(+1.29%)
Aug 26, 2016
7.678
7.798
7.641
7.650
21,676
-0.06(-0.82%)
Aug 25, 2016
7.729
7.776
7.643
7.713
13,574
+0.02(+0.27%)
Aug 24, 2016
7.748
7.819
7.692
7.692
4,517
-0.06(-0.73%)
Aug 23, 2016
7.834
7.840
7.748
7.748
6,382
-0.06(-0.72%)
Aug 22, 2016
7.741
7.826
7.643
7.805
12,751
+0.08(+1.00%)
Aug 19, 2016
7.671
7.748
7.657
7.727
8,512
+0.07(+0.92%)
Aug 18, 2016
7.558
7.671
7.558
7.657
4,179
+0.08(+1.12%)
Aug 17, 2016
7.565
7.593
7.537
7.572
6,682
+0.04(+0.56%)
Aug 16, 2016
7.586
7.600
7.495
7.530
10,937
-0.04(-0.56%)
Aug 15, 2016
7.558
7.671
7.509
7.572
13,171
+0.04(+0.56%)
Aug 12, 2016
7.509
7.657
7.509
7.530
13,951
-0.08(-1.02%)
Aug 11, 2016
7.537
7.643
7.495
7.607
17,897
+0.06(+0.75%)
Aug 10, 2016
7.530
7.579
7.530
7.551
7,308
+0.00(+0.00%)
Aug 09, 2016
7.579
7.586
7.502
7.551
21,527
-0.01(-0.09%)
Aug 08, 2016
7.530
7.565
7.523
7.558
20,889
+0.08(+1.04%)
Aug 05, 2016
7.495
7.530
7.459
7.481
8,253
-0.02(-0.28%)
Aug 04, 2016
7.537
7.537
7.502
7.502
1,753
-0.01(-0.07%)
Aug 03, 2016
7.481
7.531
7.481
7.507
4,542
-0.00(-0.02%)
Aug 02, 2016
7.509
7.539
7.468
7.509
19,997
+0.01(+0.09%)
Aug 01, 2016
7.445
7.502
7.439
7.502
19,804
+0.06(+0.76%)
Jul 29, 2016
7.467
7.467
7.430
7.445
16,109
-0.01(-0.09%)
Jul 28, 2016
7.417
7.467
7.410
7.452
22,263
+0.07(+0.95%)
Jul 27, 2016
7.368
7.382
7.306
7.382
11,264
+0.05(+0.67%)
Jul 26, 2016
7.326
7.375
7.313
7.333
9,112
-0.04(-0.48%)
Jul 25, 2016
7.312
7.368
7.312
7.368
3,084
+0.01(+0.14%)
Jul 22, 2016
7.465
7.465
7.332
7.358
10,145
+0.05(+0.71%)
Jul 21, 2016
7.368
7.368
7.306
7.306
1,460
-0.03(-0.47%)
Jul 20, 2016
7.347
7.370
7.323
7.340
4,026
-0.02(-0.28%)
Jul 19, 2016
7.368
7.374
7.354
7.361
16,686
-0.01(-0.09%)
Jul 18, 2016
7.368
7.374
7.368
7.368
3,039
-0.01(-0.19%)
Jul 15, 2016
7.368
7.382
7.307
7.382
6,053
+0.02(+0.28%)
Jul 14, 2016
7.333
7.361
7.250
7.361
9,959
-0.01(-0.09%)
Jul 13, 2016
7.347
7.368
7.306
7.368
19,431
+0.03(+0.38%)
Jul 12, 2016
7.299
7.347
7.277
7.340
3,970
+0.10(+1.44%)
Jul 11, 2016
7.312
7.312
7.222
7.236
7,292
-0.06(-0.86%)
Jul 08, 2016
7.257
7.306
7.194
7.299
9,099
+0.05(+0.67%)
Jul 07, 2016
7.118
7.257
7.118
7.250
7,703
+0.17(+2.46%)
Jul 05, 2016
7.111
7.125
7.076
7.076
5,081
-0.05(-0.68%)
Jul 01, 2016
7.194
7.125
7.125
7.125
1,726
+0.01(+0.10%)
Jun 30, 2016
7.090
7.173
7.090
7.118
10,693
+0.03(+0.39%)
Jun 29, 2016
7.146
7.146
7.021
7.090
20,030
-0.03(-0.49%)
Jun 28, 2016
7.146
7.187
7.125
7.125
16,660
-0.01(-0.19%)
Jun 27, 2016
7.139
7.201
7.139
7.139
7,142
-0.03(-0.48%)
Jun 24, 2016
7.139
7.196
7.139
7.173
4,212
-0.01(-0.19%)
Jun 23, 2016
7.250
7.257
7.187
7.187
15,655
-0.06(-0.86%)
Jun 22, 2016
7.201
7.285
7.194
7.250
2,163
+0.04(+0.58%)
Jun 21, 2016
7.292
7.292
7.208
7.208
2,969
-0.05(-0.67%)
Jun 20, 2016
7.222
7.345
7.222
7.257
2,123
+0.03(+0.38%)
Jun 17, 2016
7.187
7.285
7.160
7.229
10,336
+0.06(+0.78%)
Jun 16, 2016
7.222
7.326
7.146
7.173
16,459
-0.08(-1.05%)
Jun 15, 2016
7.319
7.319
7.236
7.250
8,318
-0.08(-1.14%)
Jun 14, 2016
7.299
7.333
7.299
7.333
484
-0.01(-0.17%)
Jun 13, 2016
7.306
7.346
7.236
7.346
7,810
-0.00(-0.02%)
Jun 10, 2016
7.347
7.354
7.271
7.347
9,555
-0.01(-0.19%)
Jun 09, 2016
7.347
7.361
7.325
7.361
1,868
-0.01(-0.09%)
Jun 08, 2016
7.361
7.368
7.361
7.368
739
+0.01(+0.09%)
Jun 07, 2016
7.309
7.361
7.309
7.361
906
+0.00(+0.00%)
Jun 06, 2016
7.278
7.361
7.160
7.361
21,209
+0.10(+1.44%)
Jun 03, 2016
7.285
7.361
7.104
7.257
7,594
+0.08(+1.06%)
Jun 02, 2016
7.208
7.285
7.180
7.180
10,676
-0.07(-0.96%)
Jun 01, 2016
7.285
7.285
7.222
7.250
3,636
-0.03(-0.48%)
May 31, 2016
7.319
7.319
7.229
7.285
14,803
+0.01(+0.19%)
May 27, 2016
7.299
7.271
7.271
7.271
18,990
-0.01(-0.19%)
May 26, 2016
7.292
7.292
7.167
7.285
3,006
+0.01(+0.19%)
May 25, 2016
7.173
7.292
7.146
7.271
25,499
+0.00(+0.00%)
May 24, 2016
7.160
7.299
7.126
7.271
16,082
+0.13(+1.85%)
May 23, 2016
7.098
7.160
7.098
7.139
9,457
+0.01(+0.20%)
May 20, 2016
7.125
7.160
7.121
7.125
25,354
+0.01(+0.10%)
May 19, 2016
7.076
7.125
7.055
7.118
26,938
+0.00(+0.00%)
May 18, 2016
6.993
7.125
6.993
7.118
31,704
+0.03(+0.49%)
May 17, 2016
7.055
7.118
7.055
7.083
53,374
+0.06(+0.89%)
May 16, 2016
6.986
7.076
6.986
7.021
7,837
+0.03(+0.50%)
May 13, 2016
7.021
7.069
6.986
6.986
6,653
-0.01(-0.20%)
May 12, 2016
6.986
7.106
6.986
7.000
10,243
+0.01(+0.20%)
May 11, 2016
6.993
7.111
6.962
6.986
11,119
+0.01(+0.20%)
May 10, 2016
6.993
6.993
6.951
6.972
9,999
-0.01(-0.20%)
May 09, 2016
7.007
7.034
6.986
6.986
2,752
-0.02(-0.30%)
May 06, 2016
6.993
7.041
6.930
7.007
13,662
+0.01(+0.10%)
May 05, 2016
6.958
7.041
6.951
7.000
10,634
+0.06(+0.90%)
May 04, 2016
6.965
7.027
6.937
6.937
14,564
-0.07(-1.02%)
May 03, 2016
6.993
7.055
6.937
7.009
13,633
-0.00(-0.07%)
May 02, 2016
6.993
7.055
6.993
7.014
4,179
-0.02(-0.30%)
Apr 29, 2016
7.014
7.041
7.007
7.034
35,991
+0.01(+0.20%)
Apr 28, 2016
6.993
7.041
6.993
7.021
8,136
+0.00(+0.00%)
Apr 27, 2016
7.014
7.041
6.979
7.020
8,689
+0.08(+1.10%)
Apr 26, 2016
6.876
6.958
6.876
6.944
15,953
+0.04(+0.60%)
Apr 25, 2016
6.944
6.951
6.896
6.903
3,315
+0.03(+0.40%)
Apr 22, 2016
6.910
6.951
6.855
6.876
18,669
+0.00(+0.00%)
Apr 21, 2016
6.917
6.958
6.869
6.876
22,207
+0.00(+0.05%)
Apr 20, 2016
6.903
6.924
6.869
6.872
10,684
-0.09(-1.23%)
Apr 19, 2016
6.910
6.999
6.869
6.958
16,863
+0.07(+1.00%)
Apr 18, 2016
6.855
6.917
6.855
6.889
7,527
+0.02(+0.30%)
Apr 15, 2016
6.910
6.910
6.855
6.869
18,420
-0.01(-0.10%)
Apr 14, 2016
6.889
6.910
6.862
6.876
5,409
-0.01(-0.20%)
Apr 13, 2016
6.902
6.903
6.876
6.889
1,877
+0.01(+0.20%)
Apr 12, 2016
6.910
6.910
6.876
6.876
917
-0.01(-0.10%)
Apr 11, 2016
6.921
6.923
6.862
6.882
8,835
-0.02(-0.30%)
Apr 08, 2016
6.971
6.978
6.896
6.903
13,154
-0.01(-0.19%)
Apr 07, 2016
6.944
6.978
6.889
6.917
5,876
-0.03(-0.39%)
Apr 06, 2016
6.855
6.951
6.855
6.944
5,365
-0.01(-0.10%)
Apr 05, 2016
6.992
6.992
6.900
6.951
4,449
-0.03(-0.49%)
Apr 04, 2016
6.978
6.992
6.910
6.985
11,485
+0.05(+0.79%)
Apr 01, 2016
6.855
6.965
6.855
6.930
12,054
+0.07(+1.00%)
Mar 31, 2016
6.923
6.937
6.862
6.862
12,729
-0.06(-0.89%)
Mar 30, 2016
6.985
6.992
6.923
6.923
3,893
-0.07(-0.98%)
Mar 29, 2016
6.965
7.026
6.939
6.992
13,864
-0.03(-0.39%)
Mar 28, 2016
6.958
7.088
6.923
7.019
33,469
+0.04(+0.59%)
Mar 24, 2016
7.013
6.978
6.978
6.978
5,105
+0.08(+1.09%)
Mar 23, 2016
6.834
6.999
6.834
6.903
12,767
+0.04(+0.60%)
Mar 22, 2016
6.896
6.917
6.855
6.862
9,695
-0.01(-0.10%)
Mar 21, 2016
6.876
6.923
6.855
6.869
16,920
+0.03(+0.50%)
Mar 18, 2016
6.909
6.923
6.834
6.834
22,878
-0.08(-1.09%)
Mar 17, 2016
6.848
6.958
6.834
6.910
29,276
+0.00(+0.00%)
Mar 16, 2016
6.852
7.013
6.841
6.910
12,094
+0.08(+1.10%)
Mar 15, 2016
6.766
6.855
6.766
6.834
9,180
+0.04(+0.61%)
Mar 14, 2016
6.821
6.821
6.773
6.793
7,082
-0.02(-0.30%)
Mar 11, 2016
6.855
6.855
6.780
6.814
32,297
+0.00(+0.00%)
Mar 10, 2016
6.821
6.848
6.786
6.814
11,432
+0.01(+0.10%)
Mar 09, 2016
6.821
6.841
6.780
6.807
18,827
+0.05(+0.81%)
Mar 08, 2016
6.814
6.848
6.752
6.752
21,501
-0.06(-0.91%)
Mar 07, 2016
6.834
6.855
6.786
6.814
25,892
+0.01(+0.20%)
Mar 04, 2016
6.828
6.828
6.793
6.800
10,609
-0.01(-0.10%)
Mar 03, 2016
6.825
6.876
6.773
6.807
18,981
+0.01(+0.10%)
Mar 02, 2016
6.821
6.841
6.786
6.800
5,543
-0.10(-1.49%)
Mar 01, 2016
6.738
6.903
6.732
6.903
5,813
+0.16(+2.44%)
Feb 29, 2016
6.773
6.834
6.725
6.738
35,876
-0.03(-0.41%)
Feb 26, 2016
6.821
6.828
6.725
6.766
11,025
+0.03(+0.51%)
Feb 25, 2016
6.855
6.855
6.684
6.732
29,056
+0.01(+0.20%)
Feb 24, 2016
6.725
6.834
6.690
6.718
14,109
-0.01(-0.20%)
Feb 23, 2016
6.821
6.835
6.725
6.732
34,192
-0.09(-1.31%)
Feb 22, 2016
6.969
7.047
6.807
6.821
52,664
-0.23(-3.21%)
Feb 19, 2016
6.992
7.061
6.965
7.047
20,001
+0.16(+2.39%)
Feb 18, 2016
6.919
6.944
6.841
6.882
14,188
-0.10(-1.47%)
Feb 17, 2016
6.961
7.006
6.876
6.985
12,503
+0.10(+1.39%)
Feb 16, 2016
6.855
6.896
6.738
6.889
20,695
+0.15(+2.24%)
Feb 12, 2016
6.745
6.738
6.738
6.738
15,317
-0.01(-0.20%)
Feb 11, 2016
6.814
6.927
6.725
6.752
22,936
-0.09(-1.30%)
Feb 10, 2016
6.882
6.937
6.814
6.841
7,423
+0.03(+0.40%)
Feb 09, 2016
6.848
6.848
6.807
6.814
10,917
-0.03(-0.40%)
Feb 08, 2016
6.910
6.910
6.786
6.841
31,953
-0.07(-0.99%)
Feb 05, 2016
6.951
7.006
6.889
6.910
8,637
-0.08(-1.18%)
Feb 04, 2016
7.033
7.074
6.958
6.992
9,905
-0.03(-0.39%)
Feb 03, 2016
7.033
7.061
7.006
7.019
7,471
-0.06(-0.87%)
Feb 02, 2016
7.102
7.102
7.063
7.081
8,722
-0.02(-0.29%)
Feb 01, 2016
7.081
7.163
7.033
7.102
3,381
-0.08(-1.05%)
Jan 29, 2016
7.061
7.184
7.061
7.177
10,720
+0.06(+0.87%)
Jan 28, 2016
7.122
7.184
7.115
7.115
2,563
+0.04(+0.58%)
Jan 27, 2016
6.980
7.074
6.973
7.074
6,970
+0.14(+1.95%)
Jan 26, 2016
6.973
7.040
6.919
6.939
5,454
+0.03(+0.49%)
Jan 25, 2016
7.013
7.061
6.905
6.905
8,883
-0.16(-2.30%)
Jan 22, 2016
6.932
7.074
6.905
7.068
12,465
+0.18(+2.55%)
Jan 21, 2016
6.905
6.932
6.851
6.892
2,852
-0.03(-0.49%)
Jan 20, 2016
6.919
6.926
6.763
6.926
41,444
+0.00(+0.00%)
Jan 19, 2016
6.932
6.932
6.898
6.926
17,516
-0.01(-0.10%)
Jan 15, 2016
7.034
6.932
6.932
6.932
20,700
-0.07(-0.97%)
Jan 14, 2016
7.143
7.143
7.000
7.000
4,889
-0.07(-0.96%)
Jan 13, 2016
7.196
7.243
7.040
7.068
39,324
-0.09(-1.32%)
Jan 12, 2016
7.176
7.257
7.048
7.162
6,315
+0.01(+0.19%)
Jan 11, 2016
7.196
7.280
7.118
7.149
24,807
-0.06(-0.84%)
Jan 08, 2016
7.122
7.210
7.101
7.210
25,606
+0.11(+1.52%)
Jan 07, 2016
7.047
7.270
7.034
7.101
20,592
-0.05(-0.64%)
Jan 06, 2016
7.155
7.250
7.101
7.147
26,443
+0.01(+0.17%)
Jan 05, 2016
7.130
7.149
7.027
7.135
17,827
+0.05(+0.76%)
Jan 04, 2016
6.966
7.105
6.898
7.081
33,433
+0.05(+0.67%)
Dec 31, 2015
7.088
7.034
7.034
7.034
21,735
-0.02(-0.29%)
Dec 30, 2015
7.128
7.142
7.047
7.054
4,613
-0.08(-1.14%)
Dec 29, 2015
7.250
7.270
7.013
7.135
23,101
+0.03(+0.38%)
Dec 28, 2015
7.068
7.303
7.068
7.108
11,932
+0.00(+0.00%)
Dec 24, 2015
7.203
7.108
7.108
7.108
4,287
-0.13(-1.78%)
Dec 23, 2015
7.243
7.304
7.007
7.237
16,376
+0.00(+0.00%)
Dec 22, 2015
7.169
7.297
6.966
7.237
9,838
+0.10(+1.42%)
Dec 21, 2015
7.203
7.331
7.040
7.135
26,425
-0.06(-0.85%)
Dec 18, 2015
7.101
7.196
7.021
7.196
84,757
+0.10(+1.43%)
Dec 17, 2015
7.101
7.101
7.015
7.095
13,672
-0.01(-0.10%)
Dec 16, 2015
7.095
7.101
6.967
7.101
19,294
+0.02(+0.29%)
Dec 15, 2015
7.058
7.095
6.973
7.081
16,478
+0.07(+0.96%)
Dec 14, 2015
7.054
7.095
7.000
7.013
38,110
-0.04(-0.58%)
Dec 11, 2015
7.149
7.189
7.047
7.054
13,283
-0.16(-2.16%)
Dec 10, 2015
7.230
7.237
7.162
7.210
26,349
+0.04(+0.57%)
Dec 09, 2015
7.230
7.237
7.115
7.169
17,706
-0.07(-0.93%)
Dec 08, 2015
7.202
7.385
7.169
7.237
16,103
-0.07(-0.93%)
Dec 07, 2015
7.270
7.352
7.115
7.304
33,708
-0.03(-0.46%)
Dec 04, 2015
7.365
7.365
7.270
7.338
18,222
+0.05(+0.65%)
Dec 03, 2015
7.277
7.338
7.270
7.291
23,753
-0.02(-0.28%)
Dec 02, 2015
7.406
7.440
7.203
7.311
38,230
-0.14(-1.82%)
Dec 01, 2015
7.609
7.609
7.412
7.446
9,210
-0.11(-1.52%)
Nov 30, 2015
7.588
7.588
7.385
7.561
34,735
-0.05(-0.62%)
Nov 27, 2015
7.575
7.609
7.541
7.609
18,553
+0.03(+0.45%)
Nov 25, 2015
7.494
7.575
7.575
7.575
35,338
+0.07(+0.90%)
Nov 24, 2015
7.542
7.609
7.494
7.507
25,720
-0.16(-2.03%)
Nov 23, 2015
7.433
7.663
7.426
7.663
73,598
+0.32(+4.42%)
Nov 20, 2015
7.348
7.405
7.316
7.338
58,155
+0.04(+0.56%)
Nov 19, 2015
7.196
7.440
7.196
7.297
126,954
+0.16(+2.18%)
Nov 18, 2015
7.020
7.237
7.020
7.142
46,720
+0.11(+1.54%)
Nov 17, 2015
7.027
7.034
6.987
7.034
46,115
+0.03(+0.39%)
Nov 16, 2015
6.905
7.034
6.905
7.007
84,116
+0.16(+2.27%)
Nov 13, 2015
7.034
7.068
6.851
6.851
121,782
-0.14(-2.03%)
Nov 12, 2015
6.926
7.034
6.919
6.993
68,656
+0.06(+0.88%)
Nov 11, 2015
6.973
7.027
6.878
6.932
53,686
+0.06(+0.84%)
Nov 10, 2015
6.865
6.986
6.833
6.875
105,875
+0.02(+0.25%)
Nov 09, 2015
6.838
6.898
6.824
6.858
124,991
+0.03(+0.42%)
Nov 06, 2015
6.817
6.831
6.777
6.829
23,349
+0.03(+0.38%)
Nov 05, 2015
6.824
6.831
6.783
6.804
26,561
-0.02(-0.30%)
Nov 04, 2015
6.844
6.858
6.770
6.824
96,176
+0.02(+0.30%)
Nov 03, 2015
6.817
6.851
6.797
6.804
33,540
+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.