Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.320 4.330 4.220 4.320 54,166 +0.03(+0.70%)
Oct 30, 2014 4.250 4.320 4.099 4.290 26,635 +0.00(+0.00%)
Oct 29, 2014 4.320 4.330 4.270 4.290 64,966 +0.00(+0.00%)
Oct 28, 2014 4.310 4.355 4.240 4.290 70,104 +0.02(+0.47%)
Oct 27, 2014 4.260 4.390 4.300 4.270 52,907 -0.03(-0.70%)
Oct 24, 2014 4.490 4.490 4.260 4.300 93,369 -0.22(-4.87%)
Oct 23, 2014 4.400 4.750 4.400 4.520 256,845 +0.13(+2.96%)
Oct 22, 2014 4.400 4.450 4.280 4.390 155,136 +0.44(+11.14%)
Oct 21, 2014 3.960 3.970 3.920 3.950 58,054 +0.01(+0.25%)
Oct 20, 2014 3.720 3.950 3.720 3.940 62,455 +0.24(+6.49%)
Oct 17, 2014 3.700 3.750 3.660 3.700 37,251 +0.05(+1.37%)
Oct 16, 2014 3.510 3.700 3.510 3.650 47,397 +0.09(+2.53%)
Oct 15, 2014 3.530 3.600 3.530 3.560 45,595 +0.01(+0.28%)
Oct 14, 2014 3.598 3.598 3.516 3.550 35,733 -0.01(-0.28%)
Oct 13, 2014 3.590 3.641 3.540 3.560 77,349 -0.06(-1.66%)
Oct 10, 2014 3.620 3.690 3.550 3.620 57,808 -0.03(-0.82%)
Oct 09, 2014 3.590 3.710 3.580 3.650 53,363 +0.05(+1.39%)
Oct 08, 2014 3.600 3.630 3.553 3.600 49,133 +0.00(+0.00%)
Oct 07, 2014 3.600 3.640 3.511 3.600 31,379 +0.01(+0.28%)
Oct 06, 2014 3.560 3.630 3.510 3.590 39,423 +0.03(+0.84%)
Oct 03, 2014 3.600 3.600 3.510 3.560 58,546 -0.03(-0.84%)
Oct 02, 2014 3.510 3.650 3.460 3.590 93,817 +0.04(+1.13%)
Oct 01, 2014 3.660 3.740 3.520 3.550 89,202 -0.14(-3.79%)
Sep 30, 2014 3.710 3.798 3.680 3.690 54,797 +0.02(+0.54%)
Sep 29, 2014 3.720 3.720 3.640 3.670 28,830 -0.06(-1.61%)
Sep 26, 2014 3.570 3.740 3.565 3.730 76,106 +0.14(+3.90%)
Sep 25, 2014 3.750 3.820 3.500 3.590 174,800 -0.16(-4.27%)
Sep 24, 2014 3.820 3.870 3.700 3.750 80,237 -0.06(-1.57%)
Sep 23, 2014 3.790 3.880 3.759 3.810 83,478 +0.04(+1.06%)
Sep 22, 2014 3.900 3.910 3.682 3.770 173,254 -0.12(-3.08%)
Sep 19, 2014 4.100 4.130 3.850 3.890 293,624 -0.22(-5.35%)
Sep 18, 2014 4.140 4.400 4.080 4.110 434,399 +0.01(+0.24%)
Sep 17, 2014 4.110 4.180 4.080 4.100 82,490 -0.01(-0.24%)
Sep 16, 2014 4.170 4.200 4.090 4.110 110,678 -0.06(-1.44%)
Sep 15, 2014 4.150 4.570 4.100 4.170 586,113 +0.02(+0.48%)
Sep 12, 2014 4.190 4.200 4.080 4.150 76,320 +0.01(+0.24%)
Sep 11, 2014 4.380 4.390 4.100 4.140 215,041 -0.20(-4.61%)
Sep 10, 2014 4.450 4.630 4.170 4.340 837,278 +0.05(+1.17%)
Sep 09, 2014 4.020 4.500 4.020 4.290 784,362 +0.26(+6.45%)
Sep 08, 2014 4.080 4.100 3.950 4.030 140,599 -0.05(-1.23%)
Sep 05, 2014 4.070 4.120 4.070 4.080 26,197 -0.02(-0.49%)
Sep 04, 2014 4.120 4.140 4.070 4.100 21,137 -0.01(-0.24%)
Sep 03, 2014 4.173 4.180 4.050 4.110 49,859 -0.02(-0.48%)
Sep 02, 2014 4.150 4.150 4.130 4.130 47,543 +0.01(+0.24%)
Aug 29, 2014 4.100 4.120 4.120 4.120 38,200 +0.02(+0.49%)
Aug 28, 2014 4.110 4.140 4.060 4.100 47,554 +0.00(+0.00%)
Aug 27, 2014 4.150 4.150 4.100 4.100 29,531 -0.05(-1.20%)
Aug 26, 2014 4.150 4.170 4.100 4.150 45,695 +0.03(+0.73%)
Aug 25, 2014 4.150 4.160 4.120 4.120 38,355 -0.04(-0.96%)
Aug 22, 2014 4.140 4.200 4.130 4.160 30,318 -0.01(-0.24%)
Aug 21, 2014 4.130 4.190 4.100 4.170 84,578 +0.06(+1.46%)
Aug 20, 2014 4.200 4.220 4.080 4.110 20,522 -0.09(-2.14%)
Aug 19, 2014 4.200 4.220 4.140 4.200 56,940 +0.00(+0.00%)
Aug 18, 2014 4.200 4.230 4.150 4.200 58,750 +0.00(+0.00%)
Aug 15, 2014 4.240 4.240 4.199 4.200 88,923 -0.05(-1.18%)
Aug 14, 2014 4.300 4.310 4.200 4.250 31,269 -0.03(-0.70%)
Aug 13, 2014 4.340 4.360 4.150 4.280 110,080 -0.02(-0.47%)
Aug 12, 2014 4.340 4.380 4.260 4.300 40,801 -0.05(-1.15%)
Aug 11, 2014 4.300 4.390 4.256 4.350 59,701 +0.05(+1.16%)
Aug 08, 2014 4.340 4.350 4.260 4.300 50,963 -0.01(-0.23%)
Aug 07, 2014 4.300 4.350 4.230 4.310 80,935 +0.06(+1.41%)
Aug 06, 2014 4.190 4.300 4.080 4.250 74,551 +0.05(+1.19%)
Aug 05, 2014 4.270 4.300 4.190 4.200 72,965 -0.07(-1.64%)
Aug 04, 2014 4.230 4.320 4.031 4.270 114,981 +0.02(+0.47%)
Aug 01, 2014 4.250 4.320 4.200 4.250 55,033 -0.04(-0.93%)
Jul 31, 2014 4.490 4.490 4.224 4.290 160,501 -0.17(-3.81%)
Jul 30, 2014 4.480 4.490 4.340 4.460 142,529 +0.00(+0.00%)
Jul 29, 2014 4.850 4.850 4.390 4.460 277,699 -0.18(-3.88%)
Jul 28, 2014 5.000 5.000 4.636 4.640 296,946 -0.36(-7.20%)
Jul 25, 2014 4.930 5.037 4.810 5.000 819,866 +0.12(+2.46%)
Jul 24, 2014 4.873 4.909 4.858 4.880 176,618 -0.01(-0.30%)
Jul 23, 2014 4.887 4.917 4.873 4.895 359,726 -0.01(-0.30%)
Jul 22, 2014 4.909 4.909 4.895 4.909 230,353 +0.01(+0.15%)
Jul 21, 2014 4.891 4.909 4.880 4.902 102,873 -0.01(-0.30%)
Jul 18, 2014 4.865 4.924 4.865 4.917 242,110 +0.03(+0.60%)
Jul 17, 2014 4.873 4.902 4.858 4.887 88,227 -0.01(-0.30%)
Jul 16, 2014 4.876 4.932 4.873 4.902 186,175 +0.01(+0.15%)
Jul 15, 2014 4.932 4.932 4.880 4.895 113,746 -0.04(-0.75%)
Jul 14, 2014 4.932 4.932 4.851 4.932 83,361 +0.00(+0.00%)
Jul 11, 2014 4.924 4.961 4.903 4.932 86,851 +0.02(+0.45%)
Jul 10, 2014 4.828 4.932 4.711 4.909 155,504 +0.02(+0.45%)
Jul 09, 2014 4.983 4.998 4.887 4.887 246,145 -0.01(-0.15%)
Jul 08, 2014 4.865 4.998 4.851 4.895 524,639 +0.04(+0.91%)
Jul 07, 2014 4.858 4.917 4.843 4.851 778,606 +0.01(+0.15%)
Jul 03, 2014 4.858 4.843 4.843 4.843 212,486 -0.01(-0.15%)
Jul 02, 2014 4.873 4.880 4.836 4.851 540,438 +0.00(+0.00%)
Jul 01, 2014 4.858 4.858 4.809 4.851 512,647 +0.02(+0.46%)
Jun 30, 2014 4.806 4.858 4.777 4.828 718,819 +0.04(+0.92%)
Jun 27, 2014 4.784 4.932 4.762 4.784 1,752,035 +0.60(+14.44%)
Jun 26, 2014 4.122 4.210 4.107 4.181 25,574 +0.03(+0.71%)
Jun 25, 2014 4.129 4.188 4.063 4.151 14,418 +0.00(+0.00%)
Jun 24, 2014 4.188 4.225 4.122 4.151 8,394 -0.06(-1.40%)
Jun 23, 2014 4.210 4.240 4.195 4.210 17,414 -0.01(-0.17%)
Jun 20, 2014 4.122 4.218 4.056 4.218 46,036 +0.04(+1.06%)
Jun 19, 2014 4.181 4.195 4.130 4.173 12,819 -0.01(-0.35%)
Jun 18, 2014 4.195 4.203 4.107 4.188 19,953 -0.04(-1.04%)
Jun 17, 2014 4.188 4.284 4.144 4.232 20,802 +0.04(+0.88%)
Jun 16, 2014 4.240 4.306 4.086 4.195 24,028 -0.03(-0.70%)
Jun 13, 2014 4.233 4.269 4.188 4.225 14,780 -0.05(-1.20%)
Jun 12, 2014 4.291 4.306 4.240 4.276 17,966 -0.01(-0.34%)
Jun 11, 2014 4.240 4.328 4.232 4.291 28,958 -0.02(-0.51%)
Jun 10, 2014 4.269 4.313 4.269 4.313 34,298 +0.02(+0.51%)
Jun 06, 2014 4.254 4.306 4.195 4.291 31,408 +0.01(+0.34%)
Jun 05, 2014 4.269 4.284 4.262 4.276 22,631 +0.01(+0.17%)
Jun 04, 2014 4.277 4.299 4.262 4.269 25,950 -0.02(-0.51%)
Jun 03, 2014 4.269 4.306 4.254 4.291 79,982 +0.03(+0.69%)
Jun 02, 2014 4.269 4.269 4.159 4.262 78,695 +0.04(+1.05%)
May 30, 2014 4.152 4.225 4.152 4.218 27,835 -0.01(-0.17%)
May 29, 2014 4.225 4.225 4.159 4.225 6,260 +0.02(+0.53%)
May 28, 2014 4.137 4.232 4.137 4.203 22,688 +0.01(+0.18%)
May 27, 2014 4.218 4.225 4.181 4.195 25,176 -0.02(-0.52%)
May 23, 2014 4.195 4.218 4.218 4.218 13,042 +0.04(+0.88%)
May 22, 2014 4.151 4.195 4.137 4.181 55,501 +0.06(+1.43%)
May 21, 2014 4.129 4.151 4.122 4.122 7,657 -0.01(-0.36%)
May 20, 2014 4.122 4.159 4.115 4.137 55,114 +0.00(+0.00%)
May 19, 2014 4.122 4.151 4.122 4.137 26,231 +0.01(+0.36%)
May 16, 2014 4.122 4.134 4.122 4.122 27,110 +0.00(+0.00%)
May 15, 2014 4.122 4.151 4.115 4.122 54,493 -0.01(-0.18%)
May 14, 2014 4.129 4.173 4.085 4.129 25,848 -0.03(-0.71%)
May 13, 2014 4.137 4.159 4.122 4.159 43,493 +0.04(+0.89%)
May 12, 2014 4.048 4.159 3.967 4.122 34,803 +0.10(+2.38%)
May 09, 2014 4.011 4.092 3.975 4.026 33,145 +0.00(+0.00%)
May 08, 2014 4.056 4.085 4.019 4.026 40,373 -0.04(-1.09%)
May 07, 2014 4.078 4.092 4.012 4.070 79,549 -0.04(-0.90%)
May 06, 2014 4.019 4.129 4.019 4.107 93,510 +0.04(+0.90%)
May 05, 2014 4.034 4.070 3.923 4.070 41,794 +0.00(+0.00%)
May 02, 2014 4.011 4.070 3.953 4.070 57,137 +0.02(+0.55%)
May 01, 2014 3.997 4.048 3.864 4.048 169,298 -0.03(-0.72%)
Apr 30, 2014 4.085 4.115 3.805 4.078 205,410 -0.01(-0.36%)
Apr 29, 2014 4.092 4.159 3.695 4.092 185,542 -0.01(-0.36%)
Apr 28, 2014 4.085 4.122 3.947 4.107 64,103 -0.01(-0.18%)
Apr 25, 2014 4.122 4.137 3.953 4.115 68,582 -0.01(-0.18%)
Apr 24, 2014 4.155 4.159 4.056 4.122 23,358 -0.03(-0.71%)
Apr 23, 2014 4.100 4.159 4.011 4.151 39,811 +0.01(+0.36%)
Apr 22, 2014 4.063 4.202 4.063 4.137 23,650 -0.01(-0.18%)
Apr 21, 2014 4.115 4.188 4.100 4.144 33,659 -0.01(-0.18%)
Apr 17, 2014 4.100 4.151 4.151 4.151 25,813 +0.03(+0.71%)
Apr 16, 2014 4.144 4.188 4.078 4.122 28,966 -0.04(-1.06%)
Apr 15, 2014 4.247 4.262 4.048 4.166 67,833 -0.10(-2.41%)
Apr 14, 2014 4.247 4.343 4.240 4.269 16,149 +0.02(+0.52%)
Apr 11, 2014 4.232 4.247 4.218 4.247 47,862 +0.01(+0.35%)
Apr 10, 2014 4.232 4.240 4.221 4.232 45,622 -0.01(-0.35%)
Apr 09, 2014 4.241 4.247 4.232 4.247 8,662 -0.02(-0.52%)
Apr 08, 2014 4.218 4.276 4.210 4.269 22,968 +0.04(+0.87%)
Apr 07, 2014 4.232 4.276 4.218 4.232 82,000 +0.00(+0.00%)
Apr 04, 2014 4.254 4.291 4.225 4.232 26,659 -0.03(-0.69%)
Apr 03, 2014 4.247 4.269 4.210 4.262 135,787 -0.01(-0.17%)
Apr 02, 2014 4.240 4.306 4.232 4.269 30,182 +0.01(+0.35%)
Apr 01, 2014 4.262 4.269 4.232 4.254 23,685 -0.01(-0.17%)
Mar 31, 2014 4.232 4.269 4.210 4.262 80,208 +0.02(+0.52%)
Mar 28, 2014 4.240 4.269 4.232 4.240 20,817 +0.00(+0.00%)
Mar 27, 2014 4.240 4.247 4.232 4.240 61,614 +0.00(+0.00%)
Mar 26, 2014 4.232 4.262 4.232 4.240 94,152 +0.01(+0.17%)
Mar 25, 2014 4.232 4.284 4.232 4.232 16,303 +0.00(+0.00%)
Mar 24, 2014 4.262 4.313 4.232 4.232 28,420 -0.04(-0.86%)
Mar 21, 2014 4.306 4.306 4.232 4.269 80,796 +0.01(+0.35%)
Mar 20, 2014 4.232 4.357 4.229 4.254 19,879 +0.02(+0.52%)
Mar 19, 2014 4.335 4.335 4.227 4.232 32,791 -0.14(-3.20%)
Mar 18, 2014 4.284 4.453 4.284 4.372 50,783 +0.12(+2.77%)
Mar 17, 2014 4.379 4.494 4.232 4.254 79,953 -0.08(-1.87%)
Mar 14, 2014 4.232 4.379 4.232 4.335 81,024 +0.10(+2.43%)
Mar 13, 2014 4.328 4.394 4.232 4.232 79,315 -0.10(-2.38%)
Mar 12, 2014 4.299 4.394 4.232 4.335 58,160 +0.04(+1.03%)
Mar 11, 2014 4.306 4.327 4.232 4.291 38,746 -0.04(-1.02%)
Mar 10, 2014 4.232 4.372 4.232 4.335 65,687 +0.08(+1.90%)
Mar 07, 2014 4.232 4.269 4.232 4.254 60,061 +0.03(+0.70%)
Mar 06, 2014 4.232 4.269 4.188 4.225 55,546 -0.01(-0.17%)
Mar 05, 2014 4.195 4.262 4.048 4.232 60,300 +0.04(+0.88%)
Mar 04, 2014 4.195 4.232 4.070 4.195 68,348 -0.01(-0.18%)
Mar 03, 2014 4.115 4.240 4.011 4.203 51,665 +0.04(+0.88%)
Feb 28, 2014 4.203 4.335 4.011 4.166 133,689 -0.10(-2.41%)
Feb 27, 2014 3.879 4.442 3.879 4.269 60,070 -0.06(-1.36%)
Feb 26, 2014 4.306 4.350 4.085 4.328 169,896 -0.01(-0.34%)
Feb 25, 2014 4.424 4.438 4.306 4.343 59,883 -0.07(-1.67%)
Feb 24, 2014 4.460 4.468 4.356 4.416 110,389 -0.05(-1.15%)
Feb 21, 2014 4.534 4.622 4.350 4.468 117,182 -0.09(-1.94%)
Feb 20, 2014 4.740 4.740 4.527 4.556 129,757 -0.18(-3.88%)
Feb 19, 2014 4.836 4.836 4.711 4.740 44,605 -0.07(-1.53%)
Feb 18, 2014 4.851 4.858 4.777 4.814 61,199 +0.01(+0.31%)
Feb 14, 2014 4.858 4.799 4.799 4.799 54,480 -0.04(-0.76%)
Feb 13, 2014 4.858 4.909 4.777 4.836 88,880 +0.02(+0.46%)
Feb 12, 2014 4.527 4.836 4.416 4.814 260,527 +0.32(+7.04%)
Feb 11, 2014 4.689 4.698 4.454 4.497 81,430 -0.19(-4.08%)
Feb 10, 2014 4.711 4.711 4.637 4.689 31,281 -0.04(-0.93%)
Feb 07, 2014 4.748 4.784 4.644 4.733 52,128 +0.03(+0.63%)
Feb 06, 2014 4.711 4.755 4.659 4.703 147,734 -0.02(-0.47%)
Feb 05, 2014 4.909 4.909 4.681 4.725 146,403 -0.13(-2.58%)
Feb 04, 2014 4.792 4.930 4.755 4.851 214,076 +0.06(+1.23%)
Feb 03, 2014 4.821 4.932 4.725 4.792 328,591 +0.01(+0.15%)
Jan 31, 2014 4.637 4.784 4.637 4.784 97,388 +0.14(+3.01%)
Jan 30, 2014 4.637 4.666 4.490 4.644 115,749 -0.02(-0.47%)
Jan 29, 2014 4.578 4.667 4.578 4.667 47,337 +0.08(+1.77%)
Jan 28, 2014 4.512 4.586 4.486 4.586 130,824 +0.07(+1.47%)
Jan 27, 2014 4.512 4.678 4.512 4.519 107,766 -0.01(-0.32%)
Jan 24, 2014 4.586 4.586 4.505 4.534 108,536 -0.04(-0.96%)
Jan 23, 2014 4.512 4.586 4.490 4.578 78,858 +0.08(+1.80%)
Jan 22, 2014 4.490 4.497 4.475 4.497 23,487 +0.01(+0.16%)
Jan 21, 2014 4.483 4.519 4.416 4.490 37,583 +0.00(+0.00%)
Jan 17, 2014 4.512 4.490 4.490 4.490 27,715 -0.02(-0.49%)
Jan 16, 2014 4.490 4.527 4.490 4.512 37,470 +0.01(+0.33%)
Jan 15, 2014 4.453 4.519 4.453 4.497 35,489 +0.04(+0.99%)
Jan 14, 2014 4.460 4.475 4.453 4.453 32,007 -0.01(-0.33%)
Jan 13, 2014 4.483 4.490 4.453 4.468 28,790 -0.01(-0.16%)
Jan 10, 2014 4.453 4.497 4.453 4.475 78,426 +0.02(+0.50%)
Jan 09, 2014 4.505 4.505 4.453 4.453 38,708 -0.01(-0.33%)
Jan 08, 2014 4.478 4.490 4.461 4.468 15,562 -0.03(-0.65%)
Jan 07, 2014 4.519 4.519 4.453 4.497 40,690 +0.00(+0.00%)
Jan 06, 2014 4.468 4.519 4.453 4.497 78,195 +0.04(+0.83%)
Jan 03, 2014 4.468 4.497 4.453 4.460 40,051 +0.01(+0.17%)
Jan 02, 2014 4.512 4.519 4.453 4.453 24,134 -0.04(-0.98%)
Dec 31, 2013 4.512 4.497 4.497 4.497 26,764 +0.04(+0.83%)
Dec 30, 2013 4.460 4.519 4.453 4.460 38,795 -0.01(-0.33%)
Dec 27, 2013 4.453 4.512 4.416 4.475 22,948 +0.01(+0.16%)
Dec 26, 2013 4.468 4.519 4.438 4.468 88,083 -0.01(-0.16%)
Dec 24, 2013 4.432 4.475 4.416 4.475 37,402 +0.06(+1.33%)
Dec 23, 2013 4.453 4.459 4.394 4.416 22,781 -0.04(-0.83%)
Dec 20, 2013 4.416 4.519 4.379 4.453 134,713 +0.04(+1.00%)
Dec 19, 2013 4.402 4.438 4.379 4.409 26,136 -0.03(-0.66%)
Dec 18, 2013 4.468 4.468 4.379 4.438 69,014 -0.01(-0.33%)
Dec 17, 2013 4.379 4.453 4.357 4.453 102,356 +0.07(+1.51%)
Dec 16, 2013 4.372 4.428 4.343 4.387 135,561 +0.00(+0.00%)
Dec 13, 2013 4.357 4.416 4.357 4.387 36,308 +0.04(+1.02%)
Dec 12, 2013 4.350 4.409 4.343 4.343 31,852 -0.02(-0.51%)
Dec 11, 2013 4.387 4.394 4.362 4.365 19,600 -0.02(-0.50%)
Dec 10, 2013 4.343 4.438 4.342 4.387 222,573 +0.06(+1.36%)
Dec 09, 2013 4.328 4.343 4.269 4.328 36,318 +0.00(+0.00%)
Dec 06, 2013 4.343 4.343 4.285 4.328 0 -0.01(-0.34%)
Dec 05, 2013 4.284 4.357 4.284 4.343 0 +0.04(+0.85%)
Dec 04, 2013 4.254 4.335 4.254 4.306 0 +0.00(+0.00%)
Dec 03, 2013 4.284 4.328 4.284 4.306 0 -0.04(-0.85%)
Dec 02, 2013 4.306 4.379 4.306 4.343 0 -0.01(-0.34%)
Nov 29, 2013 4.335 4.357 4.335 4.357 0 +0.01(+0.17%)
Nov 27, 2013 4.343 4.365 4.306 4.350 0 +0.01(+0.17%)
Nov 26, 2013 4.293 4.343 4.282 4.343 0 -0.01(-0.34%)
Nov 25, 2013 4.394 4.416 4.307 4.357 0 -0.03(-0.67%)
Nov 22, 2013 4.232 4.402 4.232 4.387 0 +0.13(+3.11%)
Nov 21, 2013 4.232 4.254 4.159 4.254 0 +0.00(+0.00%)
Nov 20, 2013 4.269 4.269 4.210 4.254 0 -0.01(-0.34%)
Nov 19, 2013 4.019 4.306 3.989 4.269 0 +0.22(+5.45%)
Nov 18, 2013 4.085 4.085 4.011 4.048 0 -0.02(-0.54%)
Nov 15, 2013 3.975 4.100 3.939 4.070 0 +0.06(+1.47%)
Nov 14, 2013 3.901 4.034 3.864 4.011 0 -0.02(-0.55%)
Nov 13, 2013 4.049 4.063 3.989 4.034 0 -0.06(-1.44%)
Nov 12, 2013 4.056 4.122 4.026 4.092 0 +0.04(+1.09%)
Nov 11, 2013 4.026 4.115 4.026 4.048 0 +0.02(+0.55%)
Nov 08, 2013 3.894 4.078 3.879 4.026 0 +0.10(+2.43%)
Nov 07, 2013 3.908 3.930 3.879 3.930 0 +0.05(+1.33%)
Nov 06, 2013 3.842 3.894 3.827 3.879 0 +0.04(+0.96%)
Nov 05, 2013 3.827 3.872 3.813 3.842 0 +0.01(+0.38%)
Nov 04, 2013 3.842 3.850 3.827 3.827 0 +0.01(+0.39%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.