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
Micron Technology
(NQ:
MU
)
130.94
+0.87 (+0.67%)
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:
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
17.23
17.44
16.85
16.85
23,686,300
-0.04(-0.23%)
Oct 28, 2016
17.29
17.36
16.79
16.89
21,211,512
-0.32(-1.88%)
Oct 27, 2016
17.50
17.58
17.09
17.22
21,583,494
-0.11(-0.62%)
Oct 26, 2016
16.99
17.61
16.89
17.32
24,039,970
+0.10(+0.57%)
Oct 25, 2016
16.79
17.30
16.79
17.23
27,942,022
+0.47(+2.81%)
Oct 24, 2016
16.76
16.85
16.67
16.76
14,090,506
+0.12(+0.71%)
Oct 21, 2016
16.70
16.76
16.50
16.64
19,050,776
-0.26(-1.54%)
Oct 20, 2016
16.75
17.19
16.75
16.90
17,439,410
-0.01(-0.06%)
Oct 19, 2016
16.70
16.94
16.56
16.91
18,966,832
-0.19(-1.12%)
Oct 18, 2016
16.90
17.34
16.89
17.10
20,551,194
+0.41(+2.47%)
Oct 17, 2016
16.72
16.86
16.63
16.69
12,888,131
-0.14(-0.82%)
Oct 14, 2016
16.73
17.10
16.69
16.82
23,968,154
+0.27(+1.66%)
Oct 13, 2016
16.26
16.70
15.88
16.55
29,113,160
+0.07(+0.42%)
Oct 12, 2016
16.58
16.74
16.37
16.48
18,227,532
-0.08(-0.47%)
Oct 11, 2016
17.09
17.16
16.23
16.56
38,761,372
-0.63(-3.66%)
Oct 10, 2016
17.40
17.52
17.18
17.19
19,198,224
-0.11(-0.63%)
Oct 07, 2016
17.40
17.48
16.99
17.30
24,282,970
-0.12(-0.68%)
Oct 06, 2016
17.32
17.57
17.22
17.41
21,998,086
+0.03(+0.17%)
Oct 05, 2016
17.24
18.00
16.97
17.38
68,968,664
-0.10(-0.56%)
Oct 04, 2016
17.66
17.72
17.34
17.48
55,314,472
+0.07(+0.40%)
Oct 03, 2016
17.67
17.70
17.29
17.41
27,265,856
-0.05(-0.28%)
Sep 30, 2016
17.43
17.68
17.26
17.46
21,692,162
+0.24(+1.37%)
Sep 29, 2016
17.14
17.46
17.04
17.23
32,316,748
+0.10(+0.57%)
Sep 28, 2016
17.84
17.84
16.84
17.13
43,456,876
-0.55(-3.11%)
Sep 27, 2016
17.22
17.76
17.04
17.68
29,121,600
+0.63(+3.69%)
Sep 26, 2016
17.04
17.29
16.87
17.05
19,920,544
-0.12(-0.69%)
Sep 23, 2016
17.14
17.42
17.13
17.17
18,274,214
-0.11(-0.63%)
Sep 22, 2016
17.57
17.73
17.10
17.28
25,737,418
-0.07(-0.40%)
Sep 21, 2016
16.94
17.38
16.92
17.34
31,949,442
+0.73(+4.37%)
Sep 20, 2016
16.75
16.96
16.42
16.62
18,097,854
-0.03(-0.18%)
Sep 19, 2016
17.31
17.45
16.55
16.65
24,436,654
-0.52(-3.03%)
Sep 16, 2016
17.76
17.76
17.03
17.17
38,128,812
+0.03(+0.17%)
Sep 15, 2016
16.60
17.15
16.55
17.14
24,760,562
+0.51(+3.07%)
Sep 14, 2016
16.58
16.77
16.36
16.63
18,973,536
+0.18(+1.07%)
Sep 13, 2016
16.62
16.84
16.17
16.45
24,788,632
-0.39(-2.33%)
Sep 12, 2016
16.31
16.89
16.08
16.84
28,752,870
+0.33(+2.02%)
Sep 09, 2016
17.02
17.42
16.39
16.51
31,960,788
-0.63(-3.67%)
Sep 08, 2016
16.87
17.54
16.58
17.14
39,914,464
+0.28(+1.69%)
Sep 07, 2016
16.90
17.04
16.72
16.85
23,434,502
+0.15(+0.88%)
Sep 06, 2016
16.50
16.77
16.45
16.71
23,416,726
+0.30(+1.86%)
Sep 02, 2016
16.66
16.40
16.40
16.40
16,384,317
+0.06(+0.36%)
Sep 01, 2016
16.31
16.50
16.01
16.34
16,005,297
+0.15(+0.91%)
Aug 31, 2016
16.40
16.44
15.85
16.20
22,359,154
-0.25(-1.49%)
Aug 30, 2016
16.70
16.71
16.21
16.44
24,048,428
-0.17(-1.01%)
Aug 29, 2016
16.62
16.94
16.31
16.61
35,092,120
+0.39(+2.42%)
Aug 26, 2016
16.05
16.50
15.99
16.21
24,684,832
+0.30(+1.91%)
Aug 25, 2016
15.62
16.25
15.60
15.91
35,470,136
+0.68(+4.45%)
Aug 24, 2016
15.91
15.95
15.11
15.23
27,166,548
-0.66(-4.14%)
Aug 23, 2016
15.98
16.24
15.85
15.89
24,173,446
-0.01(-0.06%)
Aug 22, 2016
15.86
16.14
15.63
15.90
22,548,552
-0.06(-0.37%)
Aug 19, 2016
15.87
16.16
15.74
15.96
35,697,344
+0.47(+3.04%)
Aug 18, 2016
15.27
15.52
15.23
15.49
16,891,320
+0.25(+1.61%)
Aug 17, 2016
15.25
15.48
15.18
15.24
22,961,488
+0.03(+0.19%)
Aug 16, 2016
15.30
15.31
14.96
15.21
22,269,830
-0.04(-0.26%)
Aug 15, 2016
14.82
15.41
14.81
15.25
29,629,376
+0.59(+4.02%)
Aug 12, 2016
14.20
14.72
14.17
14.66
25,363,190
+0.49(+3.47%)
Aug 11, 2016
14.00
14.23
13.96
14.17
14,713,375
+0.23(+1.62%)
Aug 10, 2016
14.22
14.24
13.78
13.95
15,276,196
-0.28(-1.93%)
Aug 09, 2016
14.30
14.44
14.14
14.22
12,798,956
+0.06(+0.42%)
Aug 08, 2016
14.27
14.46
14.12
14.16
16,457,652
-0.10(-0.69%)
Aug 05, 2016
13.97
14.52
13.97
14.26
29,627,876
+0.48(+3.49%)
Aug 04, 2016
13.37
13.94
13.36
13.78
23,819,432
+0.51(+3.85%)
Aug 03, 2016
13.03
13.33
13.03
13.27
17,631,408
+0.11(+0.82%)
Aug 02, 2016
13.31
13.34
12.79
13.16
24,138,640
-0.16(-1.18%)
Aug 01, 2016
13.56
13.67
13.31
13.32
16,661,309
-0.18(-1.31%)
Jul 29, 2016
13.66
13.69
13.38
13.49
22,189,466
-0.07(-0.51%)
Jul 28, 2016
13.88
13.94
13.46
13.56
25,965,046
-0.37(-2.68%)
Jul 27, 2016
14.58
14.62
13.80
13.94
35,668,116
-0.47(-3.27%)
Jul 26, 2016
13.75
14.43
13.69
14.41
39,662,736
+0.74(+5.39%)
Jul 25, 2016
13.75
14.07
13.63
13.67
52,283,276
+0.78(+6.02%)
Jul 22, 2016
12.97
12.97
12.78
12.90
19,097,158
-0.05(-0.38%)
Jul 21, 2016
13.24
13.26
12.85
12.94
17,037,938
-0.40(-3.02%)
Jul 20, 2016
13.09
13.38
13.00
13.35
36,309,516
+0.36(+2.80%)
Jul 19, 2016
12.98
13.02
12.82
12.98
31,124,634
-0.12(-0.90%)
Jul 18, 2016
13.01
13.12
12.86
13.10
17,493,136
+0.21(+1.60%)
Jul 15, 2016
13.07
13.26
12.81
12.90
18,374,616
-0.16(-1.20%)
Jul 14, 2016
13.26
13.31
13.03
13.05
19,034,492
+0.00(+0.00%)
Jul 13, 2016
13.00
13.15
12.84
13.05
23,487,154
+0.06(+0.45%)
Jul 12, 2016
12.77
13.21
12.75
12.99
35,863,604
+0.58(+4.67%)
Jul 11, 2016
12.56
12.75
12.38
12.41
23,211,500
+0.02(+0.16%)
Jul 08, 2016
12.17
12.49
11.98
12.39
28,464,446
+0.41(+3.44%)
Jul 07, 2016
11.69
12.33
11.68
11.98
34,062,504
+0.28(+2.44%)
Jul 05, 2016
12.16
12.23
11.59
11.70
37,973,208
-0.58(-4.72%)
Jul 01, 2016
12.36
12.28
12.28
12.28
70,099,912
-1.24(-9.16%)
Jun 30, 2016
13.10
13.53
12.99
13.51
49,257,692
+0.56(+4.32%)
Jun 29, 2016
13.06
13.18
12.71
12.95
37,539,916
+0.20(+1.54%)
Jun 28, 2016
12.41
12.81
12.39
12.76
35,463,752
+0.75(+6.21%)
Jun 27, 2016
12.90
13.00
11.88
12.01
46,757,112
-0.96(-7.42%)
Jun 24, 2016
13.26
13.60
12.90
12.97
78,896,080
-0.82(-5.98%)
Jun 23, 2016
13.17
13.91
13.17
13.80
72,415,520
+1.31(+10.46%)
Jun 22, 2016
12.55
12.81
12.44
12.49
27,446,580
-0.03(-0.23%)
Jun 21, 2016
12.32
12.60
12.21
12.52
25,515,760
+0.42(+3.49%)
Jun 20, 2016
12.29
12.43
12.07
12.10
21,869,882
+0.12(+0.98%)
Jun 17, 2016
11.76
12.13
11.74
11.98
20,979,180
+0.25(+2.09%)
Jun 16, 2016
11.66
11.77
11.37
11.74
22,859,566
-0.07(-0.58%)
Jun 15, 2016
11.94
12.03
11.74
11.81
17,809,642
+0.10(+0.84%)
Jun 14, 2016
11.85
12.10
11.53
11.71
22,311,910
-0.13(-1.08%)
Jun 13, 2016
11.79
12.13
11.73
11.83
15,853,542
-0.09(-0.74%)
Jun 10, 2016
12.10
12.15
11.83
11.92
21,829,440
-0.36(-2.96%)
Jun 09, 2016
12.25
12.47
12.02
12.29
22,279,564
-0.07(-0.56%)
Jun 08, 2016
12.85
12.85
12.29
12.36
26,340,142
-0.41(-3.23%)
Jun 07, 2016
12.60
12.91
12.58
12.77
21,799,134
+0.23(+1.80%)
Jun 06, 2016
12.66
12.81
12.53
12.54
25,293,164
-0.09(-0.70%)
Jun 03, 2016
12.79
12.81
12.40
12.63
28,841,470
-0.25(-1.91%)
Jun 02, 2016
12.72
12.97
12.52
12.88
32,522,572
+0.02(+0.15%)
Jun 01, 2016
12.38
12.86
12.09
12.86
36,405,412
+0.36(+2.91%)
May 31, 2016
12.43
12.68
12.04
12.49
50,503,588
+0.40(+3.33%)
May 27, 2016
11.76
12.09
12.09
12.09
30,381,370
+0.35(+3.01%)
May 26, 2016
11.50
11.81
11.48
11.74
24,060,956
+0.34(+3.02%)
May 25, 2016
11.38
11.57
11.22
11.39
29,733,718
+0.11(+0.96%)
May 24, 2016
11.11
11.29
10.96
11.28
25,891,052
+0.34(+3.14%)
May 23, 2016
10.65
10.97
10.64
10.94
28,885,328
+0.33(+3.15%)
May 20, 2016
10.13
10.62
10.11
10.61
31,757,246
+0.72(+7.25%)
May 19, 2016
9.821
10.08
9.738
9.890
19,195,678
+0.02(+0.20%)
May 18, 2016
9.507
10.10
9.507
9.870
27,508,812
+0.37(+3.93%)
May 17, 2016
9.478
9.743
9.325
9.497
22,513,758
-0.01(-0.10%)
May 16, 2016
9.438
9.497
9.340
9.507
16,542,835
+0.12(+1.26%)
May 13, 2016
9.487
9.615
9.242
9.389
21,908,892
-0.07(-0.73%)
May 12, 2016
9.969
10.08
9.183
9.458
41,813,040
-0.46(-4.65%)
May 11, 2016
9.841
10.15
9.831
9.919
18,121,736
+0.01(+0.10%)
May 10, 2016
9.762
9.929
9.659
9.910
19,964,566
+0.22(+2.23%)
May 09, 2016
9.821
9.890
9.586
9.694
20,849,336
-0.12(-1.20%)
May 06, 2016
9.802
10.03
9.674
9.811
21,344,758
-0.07(-0.70%)
May 05, 2016
9.880
10.21
9.831
9.880
26,936,736
+0.06(+0.60%)
May 04, 2016
10.07
10.30
9.625
9.821
41,586,028
-0.35(-3.47%)
May 03, 2016
10.30
10.43
10.07
10.17
28,354,074
-0.26(-2.45%)
May 02, 2016
10.61
10.66
10.24
10.43
24,225,770
-0.13(-1.21%)
Apr 29, 2016
11.42
11.42
10.45
10.56
40,892,976
-0.85(-7.49%)
Apr 28, 2016
11.32
12.18
11.31
11.41
41,933,060
+0.06(+0.52%)
Apr 27, 2016
11.14
11.40
11.00
11.35
24,793,246
+0.05(+0.43%)
Apr 26, 2016
10.63
11.44
10.52
11.30
47,953,048
+0.94(+9.10%)
Apr 25, 2016
10.48
10.69
10.29
10.36
22,896,638
-0.11(-1.03%)
Apr 22, 2016
10.47
10.62
10.31
10.47
19,055,756
+0.01(+0.09%)
Apr 21, 2016
10.61
10.70
10.41
10.46
15,912,878
-0.10(-0.93%)
Apr 20, 2016
10.44
10.58
10.31
10.56
19,619,190
+0.03(+0.28%)
Apr 19, 2016
10.88
10.88
10.41
10.53
21,385,590
-0.17(-1.56%)
Apr 18, 2016
10.44
10.90
10.37
10.70
26,852,160
+0.20(+1.87%)
Apr 15, 2016
10.54
10.57
10.27
10.50
25,786,002
+0.28(+2.79%)
Apr 14, 2016
10.60
10.60
10.20
10.21
18,101,470
-0.47(-4.41%)
Apr 13, 2016
10.12
10.71
10.02
10.69
26,583,682
+0.70(+6.98%)
Apr 12, 2016
10.32
10.35
9.870
9.988
26,142,520
-0.27(-2.68%)
Apr 11, 2016
10.56
10.72
10.25
10.26
18,587,696
-0.27(-2.52%)
Apr 08, 2016
10.45
10.70
10.38
10.53
19,294,826
+0.21(+2.00%)
Apr 07, 2016
10.23
10.46
10.20
10.32
19,824,484
+0.04(+0.38%)
Apr 06, 2016
10.23
10.29
10.07
10.28
18,744,192
+0.07(+0.67%)
Apr 05, 2016
10.44
10.53
10.19
10.21
21,135,288
-0.39(-3.70%)
Apr 04, 2016
10.86
11.02
10.58
10.61
22,883,848
-0.23(-2.09%)
Apr 01, 2016
10.10
10.87
10.06
10.83
28,976,140
+0.55(+5.35%)
Mar 31, 2016
10.13
10.30
9.831
10.28
49,006,640
-0.01(-0.10%)
Mar 30, 2016
10.32
10.75
10.21
10.29
35,752,080
+0.03(+0.29%)
Mar 29, 2016
9.998
10.34
9.919
10.26
31,450,598
+0.07(+0.67%)
Mar 28, 2016
10.31
10.40
10.07
10.19
23,315,432
-0.12(-1.14%)
Mar 24, 2016
10.31
10.31
10.31
10.31
23,238,106
-0.15(-1.41%)
Mar 23, 2016
11.23
11.26
10.44
10.46
29,956,078
-0.78(-6.90%)
Mar 22, 2016
11.25
11.39
11.13
11.24
13,708,267
-0.09(-0.78%)
Mar 21, 2016
10.94
11.39
10.88
11.32
18,410,362
+0.38(+3.50%)
Mar 18, 2016
10.65
10.97
10.56
10.94
45,642,812
+0.27(+2.48%)
Mar 17, 2016
10.53
10.80
10.41
10.68
20,336,102
+0.15(+1.40%)
Mar 16, 2016
10.52
10.70
10.36
10.53
20,841,018
-0.13(-1.20%)
Mar 15, 2016
10.95
10.95
10.53
10.66
15,430,714
-0.29(-2.69%)
Mar 14, 2016
11.14
11.14
10.81
10.95
13,777,038
-0.24(-2.11%)
Mar 11, 2016
10.79
11.19
10.66
11.19
17,575,290
+0.50(+4.69%)
Mar 10, 2016
10.75
10.86
10.47
10.69
18,093,706
+0.07(+0.65%)
Mar 09, 2016
10.57
10.71
10.34
10.62
15,395,998
+0.15(+1.41%)
Mar 08, 2016
11.24
11.25
10.46
10.47
30,176,634
-0.90(-7.94%)
Mar 07, 2016
11.26
11.57
10.85
11.37
28,268,346
-0.29(-2.53%)
Mar 04, 2016
11.59
11.91
11.39
11.67
35,921,444
+0.09(+0.76%)
Mar 03, 2016
11.52
11.64
11.39
11.58
16,616,794
+0.11(+0.94%)
Mar 02, 2016
10.81
11.48
10.77
11.47
18,520,820
+0.60(+5.51%)
Mar 01, 2016
10.58
10.90
10.40
10.87
15,919,509
+0.43(+4.14%)
Feb 29, 2016
10.46
10.70
10.33
10.44
21,060,120
-0.07(-0.65%)
Feb 26, 2016
10.60
10.80
10.38
10.51
16,717,553
-0.02(-0.19%)
Feb 25, 2016
10.48
10.55
10.03
10.53
16,431,393
+0.08(+0.75%)
Feb 24, 2016
10.07
10.48
9.880
10.45
18,887,668
+0.15(+1.43%)
Feb 23, 2016
10.80
10.88
10.20
10.30
23,091,408
-0.55(-5.07%)
Feb 22, 2016
11.17
11.24
10.71
10.85
20,359,978
-0.11(-0.99%)
Feb 19, 2016
11.19
11.19
10.75
10.96
18,232,998
-0.32(-2.87%)
Feb 18, 2016
11.36
11.54
11.12
11.28
21,999,316
+0.06(+0.53%)
Feb 17, 2016
10.77
11.44
10.72
11.23
35,020,324
+0.61(+5.74%)
Feb 16, 2016
10.17
10.68
10.13
10.62
27,987,532
+0.78(+7.88%)
Feb 12, 2016
9.703
9.841
9.841
9.841
24,291,126
+0.32(+3.41%)
Feb 11, 2016
9.546
9.743
9.281
9.517
27,597,226
-0.21(-2.12%)
Feb 10, 2016
9.900
10.10
9.647
9.723
22,449,576
-0.08(-0.80%)
Feb 09, 2016
9.831
10.16
9.576
9.802
30,727,516
-0.19(-1.87%)
Feb 08, 2016
10.52
10.57
9.762
9.988
27,921,132
-0.82(-7.55%)
Feb 05, 2016
10.95
11.18
10.57
10.80
23,070,452
-0.23(-2.05%)
Feb 04, 2016
10.52
11.34
10.51
11.03
26,640,104
+0.46(+4.37%)
Feb 03, 2016
10.48
10.67
9.998
10.57
18,423,576
+0.17(+1.61%)
Feb 02, 2016
10.61
10.87
10.29
10.40
22,488,470
-0.36(-3.38%)
Feb 01, 2016
10.80
10.90
10.32
10.76
26,291,732
-0.07(-0.64%)
Jan 29, 2016
9.811
10.85
9.762
10.83
39,147,788
+1.12(+11.58%)
Jan 28, 2016
10.29
10.36
9.536
9.708
38,024,756
-0.50(-4.86%)
Jan 27, 2016
10.31
10.64
10.14
10.20
23,424,340
-0.16(-1.52%)
Jan 26, 2016
10.36
10.52
10.17
10.36
26,655,774
+0.07(+0.67%)
Jan 25, 2016
10.86
10.97
10.28
10.29
24,306,814
-0.58(-5.33%)
Jan 22, 2016
10.98
11.36
10.69
10.87
35,729,844
+0.22(+2.03%)
Jan 21, 2016
10.26
10.71
9.949
10.66
53,206,396
+0.79(+7.96%)
Jan 20, 2016
10.19
10.20
9.144
9.870
66,353,916
-0.74(-6.94%)
Jan 19, 2016
11.08
11.16
10.52
10.61
38,823,788
-0.28(-2.53%)
Jan 15, 2016
11.15
10.88
10.88
10.88
37,840,884
-0.92(-7.82%)
Jan 14, 2016
11.86
12.04
11.32
11.81
36,451,576
-0.04(-0.33%)
Jan 13, 2016
12.55
12.74
11.70
11.84
35,959,092
-0.65(-5.19%)
Jan 12, 2016
12.49
13.00
12.18
12.49
26,133,774
+0.19(+1.52%)
Jan 11, 2016
13.13
13.22
11.99
12.31
43,931,588
-0.79(-6.00%)
Jan 08, 2016
13.53
13.70
13.05
13.09
29,593,114
-0.32(-2.42%)
Jan 07, 2016
13.61
14.02
13.39
13.42
26,497,318
-0.55(-3.94%)
Jan 06, 2016
14.24
14.42
13.86
13.97
27,320,824
-0.59(-4.05%)
Jan 05, 2016
14.16
14.81
14.10
14.56
30,319,830
+0.48(+3.42%)
Jan 04, 2016
13.58
14.10
13.56
14.07
23,033,036
+0.17(+1.20%)
Dec 31, 2015
13.85
13.91
13.91
13.91
13,490,499
+0.00(+0.00%)
Dec 30, 2015
14.02
14.18
13.85
13.91
11,133,386
-0.18(-1.26%)
Dec 29, 2015
14.09
14.25
13.98
14.08
16,394,684
+0.15(+1.06%)
Dec 28, 2015
14.19
14.25
13.80
13.94
17,978,310
-0.28(-2.00%)
Dec 24, 2015
13.95
14.22
14.22
14.22
14,545,453
+0.18(+1.26%)
Dec 23, 2015
13.47
14.04
13.31
14.04
60,190,756
-0.30(-2.12%)
Dec 22, 2015
14.54
14.68
14.26
14.35
27,429,276
-0.16(-1.08%)
Dec 21, 2015
14.18
14.53
14.07
14.51
22,609,500
+0.40(+2.85%)
Dec 18, 2015
14.12
14.46
14.01
14.10
39,235,364
+0.04(+0.28%)
Dec 17, 2015
14.39
14.51
14.00
14.06
29,545,296
+0.25(+1.78%)
Dec 16, 2015
14.10
14.19
13.53
13.82
22,304,388
-0.11(-0.78%)
Dec 15, 2015
13.52
14.11
13.49
13.93
26,936,746
+0.51(+3.81%)
Dec 14, 2015
14.17
14.22
13.27
13.42
35,845,372
-0.37(-2.71%)
Dec 11, 2015
14.06
14.18
13.74
13.79
24,149,698
-0.61(-4.23%)
Dec 10, 2015
14.03
14.53
14.01
14.40
15,080,711
+0.33(+2.37%)
Dec 09, 2015
14.34
14.41
13.99
14.06
21,297,700
-0.28(-1.92%)
Dec 08, 2015
14.35
14.44
14.16
14.34
18,517,514
-0.25(-1.68%)
Dec 07, 2015
15.08
15.19
14.45
14.58
24,005,908
-0.64(-4.19%)
Dec 04, 2015
15.26
15.65
15.12
15.22
19,415,490
-0.11(-0.70%)
Dec 03, 2015
15.66
15.91
15.22
15.33
15,486,370
-0.21(-1.33%)
Dec 02, 2015
16.20
16.29
15.44
15.54
16,410,111
-0.72(-4.41%)
Dec 01, 2015
15.89
16.33
15.84
16.25
20,497,650
+0.61(+3.89%)
Nov 30, 2015
15.31
15.72
15.22
15.65
13,715,079
+0.36(+2.38%)
Nov 27, 2015
15.27
15.36
15.19
15.28
5,110,282
-0.02(-0.13%)
Nov 25, 2015
15.12
15.30
15.30
15.30
10,185,330
-0.05(-0.32%)
Nov 24, 2015
14.95
15.38
14.88
15.35
12,442,651
+0.30(+2.02%)
Nov 23, 2015
15.26
15.39
14.80
15.05
14,304,488
-0.11(-0.71%)
Nov 20, 2015
15.71
15.81
15.06
15.15
24,506,874
-0.43(-2.77%)
Nov 19, 2015
15.43
15.99
15.43
15.59
18,608,206
+0.26(+1.67%)
Nov 18, 2015
15.12
15.41
15.03
15.33
20,416,018
+0.32(+2.16%)
Nov 17, 2015
14.76
15.45
14.67
15.01
25,696,752
+0.38(+2.62%)
Nov 16, 2015
14.68
14.93
14.39
14.62
24,157,870
-0.11(-0.73%)
Nov 13, 2015
15.03
15.11
14.59
14.73
21,454,678
-0.34(-2.28%)
Nov 12, 2015
15.01
15.47
15.01
15.08
14,552,545
-0.15(-0.97%)
Nov 11, 2015
15.36
15.51
15.19
15.22
16,487,878
-0.04(-0.29%)
Nov 10, 2015
15.46
15.57
15.14
15.27
25,034,980
-0.29(-1.86%)
Nov 09, 2015
16.07
16.16
15.52
15.56
24,069,818
-0.60(-3.71%)
Nov 06, 2015
16.15
16.47
15.81
16.16
18,376,242
-0.06(-0.36%)
Nov 05, 2015
17.21
17.40
16.07
16.21
27,250,068
-0.91(-5.33%)
Nov 04, 2015
17.73
17.73
16.79
17.13
19,596,410
-0.39(-2.22%)
Nov 03, 2015
16.79
17.67
16.78
17.52
22,527,470
+0.73(+4.36%)
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.