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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
2.250
2.250
2.100
2.150
2,052
-0.09(-4.02%)
Oct 28, 2016
2.330
2.330
2.220
2.240
7,072
-0.07(-3.00%)
Oct 27, 2016
2.325
2.325
2.300
2.309
5,461
+0.01(+0.40%)
Oct 26, 2016
2.314
2.314
2.234
2.300
17,008
-0.03(-1.29%)
Oct 25, 2016
2.320
2.340
2.300
2.330
19,493
+0.00(+0.00%)
Oct 24, 2016
2.346
2.350
2.330
2.330
6,408
+0.02(+0.87%)
Oct 21, 2016
2.300
2.310
2.284
2.310
5,700
+0.01(+0.43%)
Oct 20, 2016
2.300
2.300
2.160
2.300
29,684
+0.01(+0.44%)
Oct 19, 2016
2.261
2.300
2.250
2.290
8,882
+0.00(+0.00%)
Oct 18, 2016
2.270
2.290
2.251
2.290
28,825
-0.01(-0.43%)
Oct 17, 2016
2.345
2.345
2.290
2.300
4,270
-0.03(-1.29%)
Oct 14, 2016
2.381
2.381
2.320
2.330
9,212
+0.00(+0.00%)
Oct 13, 2016
2.350
2.365
2.300
2.330
15,623
-0.04(-1.69%)
Oct 12, 2016
2.415
2.415
2.370
2.370
4,682
-0.05(-2.07%)
Oct 11, 2016
2.430
2.440
2.412
2.420
5,184
-0.01(-0.41%)
Oct 10, 2016
2.440
2.440
2.428
2.430
12,028
-0.02(-0.82%)
Oct 07, 2016
2.461
2.470
2.423
2.450
10,389
+0.05(+1.87%)
Oct 06, 2016
2.430
2.440
2.390
2.405
13,376
-0.06(-2.24%)
Oct 05, 2016
2.450
2.480
2.437
2.460
3,856
-0.01(-0.40%)
Oct 04, 2016
2.490
2.500
2.450
2.470
25,361
-0.02(-0.80%)
Oct 03, 2016
2.470
2.490
2.470
2.490
17,922
+0.04(+1.63%)
Sep 30, 2016
2.300
2.480
2.290
2.450
34,649
+0.18(+7.93%)
Sep 29, 2016
2.270
2.310
2.260
2.270
20,649
+0.01(+0.44%)
Sep 28, 2016
2.250
2.270
2.250
2.260
13,215
+0.02(+0.89%)
Sep 27, 2016
2.250
2.260
2.240
2.240
16,362
+0.02(+0.90%)
Sep 26, 2016
2.250
2.300
2.210
2.220
39,972
-0.03(-1.33%)
Sep 23, 2016
2.247
2.271
2.240
2.250
11,698
+0.04(+1.81%)
Sep 22, 2016
2.240
2.250
2.140
2.210
30,138
-0.04(-1.78%)
Sep 21, 2016
2.240
2.290
2.220
2.250
27,055
-0.02(-0.89%)
Sep 20, 2016
2.300
2.300
2.250
2.270
36,872
-0.01(-0.43%)
Sep 19, 2016
2.310
2.350
2.270
2.280
50,797
-0.07(-2.98%)
Sep 16, 2016
2.328
2.370
2.280
2.350
18,302
+0.03(+1.29%)
Sep 15, 2016
2.240
2.330
2.240
2.320
8,435
+0.12(+5.45%)
Sep 14, 2016
2.330
2.370
2.080
2.200
135,397
-0.17(-7.17%)
Sep 13, 2016
2.440
2.440
2.311
2.370
36,773
-0.08(-3.27%)
Sep 12, 2016
2.450
2.450
2.428
2.450
9,839
+0.00(+0.00%)
Sep 09, 2016
2.450
2.480
2.423
2.450
14,805
+0.01(+0.41%)
Sep 08, 2016
2.430
2.460
2.430
2.440
7,742
-0.02(-0.81%)
Sep 07, 2016
2.450
2.480
2.450
2.460
18,801
-0.03(-1.20%)
Sep 06, 2016
2.460
2.490
2.420
2.490
44,983
+0.09(+3.75%)
Sep 02, 2016
2.390
2.400
2.400
2.400
16,100
+0.01(+0.21%)
Sep 01, 2016
2.419
2.430
2.370
2.395
15,074
-0.02(-0.63%)
Aug 31, 2016
2.410
2.450
2.400
2.410
30,698
-0.04(-1.64%)
Aug 30, 2016
2.420
2.460
2.420
2.450
27,974
+0.05(+2.08%)
Aug 29, 2016
2.424
2.424
2.350
2.400
12,712
-0.02(-0.83%)
Aug 26, 2016
2.436
2.442
2.410
2.420
5,201
-0.02(-0.82%)
Aug 25, 2016
2.436
2.440
2.417
2.440
3,287
+0.03(+1.24%)
Aug 24, 2016
2.390
2.420
2.380
2.410
18,081
-0.01(-0.41%)
Aug 23, 2016
2.438
2.453
2.370
2.420
22,099
+0.05(+2.11%)
Aug 22, 2016
2.390
2.438
2.370
2.370
8,238
-0.08(-3.27%)
Aug 19, 2016
2.367
2.460
2.367
2.450
1,739
+0.00(+0.00%)
Aug 18, 2016
2.430
2.520
2.380
2.450
14,569
+0.10(+4.26%)
Aug 17, 2016
2.390
2.410
2.350
2.350
24,685
-0.02(-0.89%)
Aug 16, 2016
2.450
2.450
2.360
2.371
27,050
-0.08(-3.22%)
Aug 15, 2016
2.520
2.520
2.420
2.450
36,164
-0.05(-2.00%)
Aug 12, 2016
2.500
2.597
2.450
2.500
72,543
+0.06(+2.46%)
Aug 11, 2016
2.360
2.466
2.360
2.440
67,961
+0.08(+3.39%)
Aug 10, 2016
2.280
2.390
2.250
2.360
136,683
+0.14(+6.31%)
Aug 09, 2016
2.250
2.250
2.210
2.220
27,917
+0.02(+0.91%)
Aug 08, 2016
2.160
2.220
2.160
2.200
8,468
+0.02(+0.91%)
Aug 05, 2016
2.125
2.200
2.125
2.180
7,979
+0.05(+2.35%)
Aug 04, 2016
2.080
2.150
2.080
2.130
22,905
+0.03(+1.43%)
Aug 03, 2016
2.130
2.150
2.100
2.100
26,670
-0.04(-1.87%)
Aug 02, 2016
2.230
2.230
2.111
2.140
16,570
-0.08(-3.50%)
Aug 01, 2016
2.240
2.249
2.070
2.218
25,307
-0.05(-2.31%)
Jul 29, 2016
2.300
2.300
2.250
2.270
4,010
+0.02(+0.89%)
Jul 28, 2016
2.290
2.290
2.232
2.250
28,653
-0.02(-0.88%)
Jul 27, 2016
2.250
2.300
2.210
2.270
92,827
+0.10(+4.61%)
Jul 26, 2016
2.130
2.277
2.130
2.170
79,220
+0.07(+3.33%)
Jul 25, 2016
2.000
2.130
2.000
2.100
125,734
+0.10(+5.00%)
Jul 22, 2016
2.000
2.000
1.970
2.000
39,740
+0.00(+0.00%)
Jul 21, 2016
1.974
2.000
1.974
2.000
2,201
+0.01(+0.50%)
Jul 20, 2016
1.980
2.040
1.980
1.990
39,047
+0.00(+0.00%)
Jul 19, 2016
1.960
1.990
1.952
1.990
12,765
+0.04(+2.05%)
Jul 18, 2016
1.980
1.990
1.930
1.950
32,589
-0.04(-2.01%)
Jul 15, 2016
1.970
1.994
1.970
1.990
14,462
+0.01(+0.30%)
Jul 14, 2016
1.970
1.990
1.970
1.984
2,187
-0.01(-0.30%)
Jul 13, 2016
1.980
2.000
1.960
1.990
19,805
-0.02(-1.00%)
Jul 12, 2016
1.990
2.029
1.979
2.010
43,161
+0.04(+2.03%)
Jul 11, 2016
1.920
2.000
1.920
1.970
12,473
+0.04(+2.08%)
Jul 08, 2016
1.960
1.960
1.930
1.930
6,614
-0.03(-1.53%)
Jul 07, 2016
2.000
2.000
1.930
1.960
26,881
-0.04(-2.00%)
Jul 05, 2016
2.010
2.010
1.980
2.000
6,058
-0.01(-0.50%)
Jul 01, 2016
2.000
2.010
2.010
2.010
54,100
+0.02(+1.01%)
Jun 30, 2016
1.890
2.030
1.910
1.990
169,469
+0.08(+4.19%)
Jun 29, 2016
1.840
1.940
1.840
1.910
9,845
+0.11(+6.11%)
Jun 28, 2016
1.820
1.820
1.800
1.800
17,898
+0.00(+0.00%)
Jun 27, 2016
1.810
1.810
1.700
1.800
23,983
+0.00(+0.00%)
Jun 24, 2016
1.810
1.837
1.800
1.800
21,469
-0.02(-1.10%)
Jun 23, 2016
1.810
1.840
1.810
1.820
15,245
+0.02(+1.11%)
Jun 22, 2016
1.830
1.847
1.800
1.800
40,707
-0.01(-0.55%)
Jun 21, 2016
1.830
1.830
1.800
1.810
28,992
+0.02(+1.12%)
Jun 20, 2016
1.870
1.910
1.750
1.790
80,815
-0.13(-6.77%)
Jun 17, 2016
1.870
1.940
1.870
1.920
11,525
+0.06(+3.23%)
Jun 16, 2016
1.880
1.880
1.850
1.860
22,140
-0.01(-0.53%)
Jun 15, 2016
1.920
1.920
1.850
1.870
20,505
-0.05(-2.60%)
Jun 14, 2016
1.940
1.940
1.860
1.920
13,187
-0.01(-0.52%)
Jun 13, 2016
1.880
1.970
1.880
1.930
18,724
+0.03(+1.58%)
Jun 10, 2016
1.950
1.950
1.900
1.900
9,397
-0.04(-2.06%)
Jun 09, 2016
1.990
1.990
1.940
1.940
5,211
-0.05(-2.51%)
Jun 08, 2016
1.990
2.000
1.980
1.990
17,324
-0.01(-0.50%)
Jun 07, 2016
2.000
2.000
1.990
2.000
2,398
+0.01(+0.50%)
Jun 06, 2016
1.970
2.000
1.970
1.990
14,009
+0.00(+0.00%)
Jun 03, 2016
1.980
2.000
1.980
1.990
16,656
+0.00(+0.00%)
Jun 02, 2016
1.970
2.000
1.960
1.990
22,197
+0.02(+1.02%)
Jun 01, 2016
1.980
1.980
1.960
1.970
8,887
-0.02(-1.01%)
May 31, 2016
2.000
2.000
1.980
1.990
17,160
+0.00(+0.00%)
May 27, 2016
1.980
1.990
1.990
1.990
11,400
+0.01(+0.51%)
May 26, 2016
1.940
2.000
1.930
1.980
58,790
+0.04(+2.06%)
May 25, 2016
1.880
1.990
1.850
1.940
86,538
+0.09(+4.86%)
May 24, 2016
1.890
1.890
1.850
1.850
29,651
-0.02(-1.07%)
May 23, 2016
1.830
1.890
1.830
1.870
18,289
-0.01(-0.53%)
May 20, 2016
1.900
1.900
1.780
1.880
32,176
-0.01(-0.53%)
May 19, 2016
1.860
1.900
1.860
1.890
24,798
+0.02(+0.85%)
May 18, 2016
1.840
1.910
1.840
1.874
44,072
+0.01(+0.75%)
May 17, 2016
1.800
1.900
1.780
1.860
177,970
+0.09(+5.09%)
May 16, 2016
1.780
2.020
1.720
1.770
616,289
+0.03(+1.72%)
May 13, 2016
1.782
1.790
1.710
1.740
12,760
-0.01(-0.57%)
May 12, 2016
1.750
1.840
1.750
1.750
124,560
-0.01(-0.35%)
May 11, 2016
1.810
1.810
1.740
1.756
2,747
-0.02(-1.33%)
May 10, 2016
1.790
1.810
1.750
1.780
4,140
+0.03(+1.62%)
May 09, 2016
1.750
1.820
1.728
1.752
52,065
+0.00(+0.09%)
May 06, 2016
1.750
1.780
1.650
1.750
77,892
+0.00(+0.00%)
May 05, 2016
1.900
1.900
1.700
1.750
56,581
-0.15(-7.89%)
May 04, 2016
1.752
1.930
1.740
1.900
176,417
+0.16(+9.20%)
May 03, 2016
1.750
1.760
1.730
1.740
51,936
+0.01(+0.58%)
May 02, 2016
1.680
1.730
1.680
1.730
14,181
+0.03(+1.76%)
Apr 29, 2016
1.690
1.760
1.669
1.700
7,163
+0.01(+0.59%)
Apr 28, 2016
1.760
1.760
1.630
1.690
50,045
-0.07(-3.98%)
Apr 27, 2016
1.860
1.870
1.750
1.760
15,198
-0.13(-6.88%)
Apr 26, 2016
1.853
1.900
1.830
1.890
30,909
+0.07(+3.85%)
Apr 25, 2016
1.820
1.880
1.800
1.820
14,549
+0.01(+0.55%)
Apr 22, 2016
1.771
1.840
1.740
1.810
4,220
+0.01(+0.56%)
Apr 21, 2016
1.870
1.950
1.800
1.800
8,182
-0.07(-3.74%)
Apr 20, 2016
1.810
1.879
1.810
1.870
5,256
+0.02(+1.08%)
Apr 19, 2016
1.770
1.850
1.760
1.850
55,076
+0.08(+4.52%)
Apr 18, 2016
1.730
1.770
1.710
1.770
58,079
+0.05(+2.91%)
Apr 15, 2016
1.660
1.740
1.660
1.720
20,318
+0.02(+1.18%)
Apr 14, 2016
1.700
1.760
1.650
1.700
88,615
+0.01(+0.59%)
Apr 13, 2016
1.670
1.720
1.650
1.690
85,843
+0.02(+1.20%)
Apr 12, 2016
1.640
1.672
1.630
1.670
15,547
+0.04(+2.45%)
Apr 11, 2016
1.680
1.725
1.630
1.630
12,583
-0.04(-2.40%)
Apr 08, 2016
1.680
1.760
1.660
1.670
74,735
-0.03(-1.76%)
Apr 07, 2016
1.680
1.726
1.670
1.700
44,029
+0.00(+0.00%)
Apr 06, 2016
1.640
1.750
1.640
1.700
50,351
+0.08(+4.94%)
Apr 05, 2016
1.670
1.710
1.591
1.620
21,546
-0.06(-3.57%)
Apr 04, 2016
1.710
1.710
1.670
1.680
19,849
-0.03(-1.75%)
Apr 01, 2016
1.740
1.740
1.670
1.710
1,475
+0.02(+1.18%)
Mar 31, 2016
1.700
1.730
1.640
1.690
81,392
+0.00(+0.00%)
Mar 30, 2016
1.690
1.720
1.690
1.690
24,685
+0.00(+0.00%)
Mar 29, 2016
1.700
1.720
1.610
1.690
61,067
-0.01(-0.59%)
Mar 28, 2016
1.732
1.750
1.700
1.700
24,866
-0.01(-0.58%)
Mar 24, 2016
1.700
1.710
1.710
1.710
40,100
-0.02(-1.16%)
Mar 23, 2016
1.760
1.770
1.710
1.730
26,987
-0.03(-1.70%)
Mar 22, 2016
1.750
1.760
1.740
1.760
39,395
+0.01(+0.57%)
Mar 21, 2016
1.720
1.760
1.720
1.750
26,228
+0.01(+0.57%)
Mar 18, 2016
1.720
1.770
1.720
1.740
83,675
+0.04(+2.35%)
Mar 17, 2016
1.690
1.710
1.690
1.700
41,775
+0.00(+0.00%)
Mar 16, 2016
1.740
1.740
1.698
1.700
61,525
-0.02(-1.16%)
Mar 15, 2016
1.740
1.740
1.700
1.720
44,068
+0.05(+2.99%)
Mar 14, 2016
1.690
1.740
1.670
1.670
87,004
-0.04(-2.34%)
Mar 11, 2016
1.740
1.790
1.700
1.710
44,327
-0.02(-1.16%)
Mar 10, 2016
1.750
1.750
1.615
1.730
186,344
+0.14(+8.81%)
Mar 09, 2016
1.660
1.660
1.590
1.590
44,412
-0.03(-1.85%)
Mar 08, 2016
1.560
1.650
1.560
1.620
18,956
+0.04(+2.53%)
Mar 07, 2016
1.500
1.580
1.460
1.580
14,103
+0.09(+6.04%)
Mar 04, 2016
1.390
1.470
1.390
1.490
30,741
+0.10(+7.19%)
Mar 03, 2016
1.370
1.410
1.360
1.390
50,462
+0.04(+2.96%)
Mar 02, 2016
1.371
1.410
1.300
1.350
249,545
-0.05(-3.57%)
Mar 01, 2016
1.330
1.420
1.310
1.400
122,636
+0.06(+4.48%)
Feb 29, 2016
1.300
1.340
1.300
1.340
14,548
+0.03(+2.29%)
Feb 26, 2016
1.380
1.380
1.300
1.310
27,886
+0.00(+0.00%)
Feb 25, 2016
1.440
1.440
1.300
1.310
91,859
-0.16(-10.88%)
Feb 24, 2016
1.393
1.470
1.320
1.470
77,836
+0.09(+6.52%)
Feb 23, 2016
1.400
1.420
1.380
1.380
10,389
-0.01(-0.72%)
Feb 22, 2016
1.430
1.460
1.365
1.390
68,485
+0.00(+0.00%)
Feb 19, 2016
1.410
1.410
1.360
1.390
40,540
-0.01(-0.71%)
Feb 18, 2016
1.420
1.450
1.376
1.400
31,026
+0.03(+2.19%)
Feb 17, 2016
1.400
1.498
1.360
1.370
67,357
+0.03(+2.24%)
Feb 16, 2016
1.370
1.400
1.310
1.340
196,181
-0.02(-1.47%)
Feb 12, 2016
1.350
1.360
1.360
1.360
2,700
+0.01(+0.74%)
Feb 11, 2016
1.310
1.380
1.310
1.350
40,948
-0.09(-6.25%)
Feb 10, 2016
1.460
1.480
1.410
1.440
30,213
+0.03(+2.13%)
Feb 09, 2016
1.430
1.480
1.410
1.410
156,917
-0.02(-1.40%)
Feb 08, 2016
1.510
1.510
1.430
1.430
71,112
-0.15(-9.49%)
Feb 05, 2016
1.700
1.770
1.500
1.580
105,952
-0.12(-7.14%)
Feb 04, 2016
1.750
1.750
1.700
1.702
15,350
-0.03(-1.65%)
Feb 03, 2016
1.720
1.760
1.720
1.730
12,980
+0.03(+1.76%)
Feb 02, 2016
1.620
1.750
1.610
1.700
24,859
+0.03(+1.80%)
Feb 01, 2016
1.630
1.670
1.620
1.670
5,832
+0.02(+1.21%)
Jan 29, 2016
1.600
1.670
1.590
1.650
8,609
+0.05(+3.12%)
Jan 28, 2016
1.566
1.600
1.550
1.600
19,948
+0.05(+3.23%)
Jan 27, 2016
1.530
1.560
1.500
1.550
30,400
+0.04(+2.64%)
Jan 26, 2016
1.580
1.610
1.510
1.510
17,355
-0.10(-6.20%)
Jan 25, 2016
1.550
1.640
1.530
1.610
72,617
+0.07(+4.55%)
Jan 22, 2016
1.510
1.540
1.500
1.540
7,086
+0.06(+4.05%)
Jan 21, 2016
1.490
1.520
1.450
1.480
14,784
+0.04(+2.78%)
Jan 20, 2016
1.450
1.480
1.440
1.440
19,681
-0.07(-4.74%)
Jan 19, 2016
1.470
1.540
1.470
1.512
15,660
+0.06(+4.25%)
Jan 15, 2016
1.450
1.450
1.450
1.450
104,800
-0.06(-3.97%)
Jan 14, 2016
1.490
1.540
1.460
1.510
168,697
+0.02(+1.34%)
Jan 13, 2016
1.550
1.570
1.490
1.490
42,582
-0.05(-3.25%)
Jan 12, 2016
1.490
1.540
1.460
1.540
114,340
+0.08(+5.28%)
Jan 11, 2016
1.500
1.540
1.450
1.463
141,938
+0.01(+0.88%)
Jan 08, 2016
1.530
1.550
1.450
1.450
301,478
-0.09(-5.84%)
Jan 07, 2016
1.550
1.550
1.480
1.540
168,510
-0.02(-1.28%)
Jan 06, 2016
1.610
1.620
1.540
1.560
110,731
-0.08(-4.88%)
Jan 05, 2016
1.680
1.690
1.610
1.640
166,316
-0.04(-2.38%)
Jan 04, 2016
1.750
1.750
1.630
1.680
186,055
-0.02(-1.18%)
Dec 31, 2015
1.730
1.700
1.700
1.700
203,300
-0.03(-1.50%)
Dec 30, 2015
1.700
1.740
1.680
1.726
175,250
+0.03(+1.52%)
Dec 29, 2015
1.720
1.750
1.675
1.700
94,947
-0.03(-1.73%)
Dec 28, 2015
1.750
1.760
1.704
1.730
35,976
-0.03(-1.70%)
Dec 24, 2015
1.820
1.760
1.760
1.760
51,200
-0.09(-4.86%)
Dec 23, 2015
1.790
1.850
1.780
1.850
55,571
+0.07(+3.93%)
Dec 22, 2015
1.795
1.810
1.770
1.780
128,192
+0.02(+1.14%)
Dec 21, 2015
1.790
1.800
1.760
1.760
294,241
+0.01(+0.57%)
Dec 18, 2015
1.743
1.770
1.720
1.750
125,834
+0.01(+0.57%)
Dec 17, 2015
1.740
1.818
1.740
1.740
42,734
-0.04(-2.25%)
Dec 16, 2015
1.750
1.820
1.750
1.780
17,239
+0.02(+1.14%)
Dec 15, 2015
1.700
1.760
1.700
1.760
230,606
+0.02(+1.15%)
Dec 14, 2015
1.660
1.750
1.650
1.740
189,855
+0.07(+4.19%)
Dec 11, 2015
1.630
1.680
1.630
1.670
68,299
+0.04(+2.45%)
Dec 10, 2015
1.560
1.650
1.560
1.630
64,571
+0.02(+1.24%)
Dec 09, 2015
1.650
1.690
1.600
1.610
33,635
-0.06(-3.59%)
Dec 08, 2015
1.710
1.710
1.650
1.670
44,077
-0.11(-6.18%)
Dec 07, 2015
1.810
1.850
1.740
1.780
38,053
-0.07(-3.78%)
Dec 04, 2015
1.850
1.850
1.810
1.850
4,035
+0.01(+0.54%)
Dec 03, 2015
1.850
1.860
1.790
1.840
11,934
+0.01(+0.55%)
Dec 02, 2015
1.880
1.880
1.810
1.830
20,072
-0.05(-2.66%)
Dec 01, 2015
1.910
1.910
1.830
1.880
26,373
-0.05(-2.59%)
Nov 30, 2015
1.900
1.940
1.870
1.930
20,730
-0.01(-0.52%)
Nov 27, 2015
1.920
1.950
1.920
1.940
6,021
+0.00(+0.00%)
Nov 25, 2015
1.940
1.940
1.940
1.940
10,900
-0.01(-0.51%)
Nov 24, 2015
1.910
1.950
1.910
1.950
1,983
+0.01(+0.52%)
Nov 23, 2015
1.950
1.950
1.925
1.940
4,223
-0.01(-0.51%)
Nov 20, 2015
1.940
1.950
1.910
1.950
19,196
+0.00(+0.00%)
Nov 19, 2015
1.950
1.950
1.910
1.950
10,685
+0.00(+0.00%)
Nov 18, 2015
1.894
1.950
1.870
1.950
47,826
+0.00(+0.00%)
Nov 17, 2015
1.920
1.950
1.890
1.950
55,095
+0.03(+1.56%)
Nov 16, 2015
1.930
1.980
1.880
1.920
33,832
+0.00(+0.00%)
Nov 13, 2015
1.970
2.000
1.900
1.920
13,653
-0.03(-1.54%)
Nov 12, 2015
1.980
2.000
1.905
1.950
42,413
-0.01(-0.51%)
Nov 11, 2015
1.940
2.003
1.940
1.960
21,115
+0.01(+0.51%)
Nov 10, 2015
2.030
2.030
1.920
1.950
46,736
-0.02(-1.02%)
Nov 09, 2015
2.010
2.050
1.940
1.970
105,049
-0.01(-0.51%)
Nov 06, 2015
1.980
2.000
1.720
1.980
13,832
-0.02(-1.00%)
Nov 05, 2015
2.000
2.000
1.950
2.000
51,407
-0.02(-0.99%)
Nov 04, 2015
1.970
2.020
1.970
2.020
47,658
+0.03(+1.51%)
Nov 03, 2015
1.930
1.990
1.930
1.990
34,151
+0.03(+1.53%)
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.