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
Stride Inc
(NY:
LRN
)
70.59
+0.97 (+1.39%)
Streaming Delayed Price
Updated: 11:17 AM EDT, May 23, 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 (%)
Nov 30, 2016
14.47
15.11
14.47
14.68
318,502
+0.20(+1.38%)
Nov 29, 2016
14.31
14.89
13.98
14.48
212,069
+0.25(+1.76%)
Nov 28, 2016
14.54
14.63
14.22
14.23
182,699
-0.33(-2.27%)
Nov 25, 2016
14.08
14.57
14.02
14.56
164,774
+0.41(+2.90%)
Nov 23, 2016
14.15
14.15
14.15
0
+0.15(+1.07%)
Nov 22, 2016
13.91
14.28
13.85
14.00
153,157
+0.14(+1.01%)
Nov 21, 2016
13.53
13.86
13.53
13.86
108,266
+0.36(+2.67%)
Nov 18, 2016
13.62
13.75
13.43
13.50
130,140
-0.07(-0.52%)
Nov 17, 2016
13.70
13.82
13.54
13.57
202,371
-0.07(-0.51%)
Nov 16, 2016
13.34
13.82
13.34
13.64
278,046
+0.22(+1.64%)
Nov 15, 2016
13.54
13.60
13.21
13.42
148,613
-0.08(-0.59%)
Nov 14, 2016
13.85
14.19
13.30
13.50
332,800
-0.17(-1.24%)
Nov 11, 2016
13.19
13.92
13.01
13.67
343,602
+0.49(+3.72%)
Nov 10, 2016
12.51
13.42
12.44
13.18
322,749
+0.91(+7.42%)
Nov 09, 2016
11.06
12.41
11.06
12.27
244,712
+1.08(+9.65%)
Nov 08, 2016
11.38
11.38
11.03
11.19
190,499
-0.20(-1.76%)
Nov 07, 2016
11.39
11.68
11.31
11.39
258,191
+0.25(+2.24%)
Nov 04, 2016
10.99
11.22
10.92
11.14
232,306
+0.24(+2.20%)
Nov 03, 2016
10.78
11.09
10.68
10.90
212,954
+0.20(+1.87%)
Nov 02, 2016
10.56
11.18
10.44
10.70
182,901
+0.10(+0.94%)
Nov 01, 2016
10.90
11.08
10.17
10.60
321,153
-0.24(-2.21%)
Oct 31, 2016
10.65
11.05
10.59
10.84
241,272
+0.21(+1.98%)
Oct 28, 2016
11.21
11.44
10.60
10.63
310,462
-0.57(-5.09%)
Oct 27, 2016
12.59
12.75
11.11
11.20
726,978
-0.42(-3.61%)
Oct 26, 2016
13.81
13.93
11.61
11.62
723,846
-2.76(-19.19%)
Oct 25, 2016
14.56
14.62
14.36
14.38
235,245
-0.12(-0.83%)
Oct 24, 2016
14.55
14.65
14.43
14.50
84,117
+0.14(+0.97%)
Oct 21, 2016
14.44
14.56
14.32
14.36
70,279
-0.11(-0.76%)
Oct 20, 2016
14.31
14.75
14.05
14.47
85,144
+0.02(+0.14%)
Oct 19, 2016
14.31
14.50
13.88
14.45
106,376
+0.11(+0.77%)
Oct 18, 2016
14.34
14.36
14.05
14.34
71,226
+0.19(+1.34%)
Oct 17, 2016
14.00
14.17
14.00
14.15
88,173
+0.03(+0.21%)
Oct 14, 2016
14.24
14.48
14.04
14.12
102,110
-0.08(-0.56%)
Oct 13, 2016
14.34
14.42
14.03
14.20
72,009
-0.21(-1.46%)
Oct 12, 2016
14.49
14.60
14.31
14.41
50,980
+0.00(+0.00%)
Oct 11, 2016
14.61
14.74
14.35
14.41
90,871
-0.30(-2.04%)
Oct 10, 2016
14.40
14.72
14.40
14.71
65,779
+0.38(+2.65%)
Oct 07, 2016
14.59
14.60
14.25
14.33
82,915
-0.20(-1.38%)
Oct 06, 2016
14.23
14.91
14.23
14.53
153,067
+0.38(+2.69%)
Oct 05, 2016
14.15
14.36
14.06
14.15
144,146
+0.00(+0.00%)
Oct 04, 2016
14.07
14.41
14.03
14.15
75,001
+0.06(+0.43%)
Oct 03, 2016
14.30
14.33
14.01
14.09
132,413
-0.26(-1.81%)
Sep 30, 2016
14.19
14.40
13.99
14.35
197,598
+0.30(+2.14%)
Sep 29, 2016
13.58
14.17
13.56
14.05
200,698
+0.45(+3.31%)
Sep 28, 2016
13.66
13.91
13.49
13.60
147,251
-0.08(-0.58%)
Sep 27, 2016
13.59
13.83
13.50
13.68
101,208
+0.06(+0.44%)
Sep 26, 2016
13.90
13.90
13.54
13.62
146,606
-0.36(-2.58%)
Sep 23, 2016
14.04
14.28
13.69
13.98
143,699
-0.21(-1.48%)
Sep 22, 2016
13.83
14.23
13.60
14.19
145,962
+0.54(+3.96%)
Sep 21, 2016
13.66
13.90
13.43
13.65
107,269
+0.02(+0.15%)
Sep 20, 2016
13.66
13.74
13.40
13.63
132,274
+0.07(+0.52%)
Sep 19, 2016
13.65
13.65
13.34
13.56
186,896
-0.04(-0.29%)
Sep 16, 2016
13.11
13.71
12.96
13.60
360,421
+0.47(+3.58%)
Sep 15, 2016
12.75
13.20
12.75
13.13
188,048
+0.43(+3.39%)
Sep 14, 2016
12.97
13.01
12.63
12.70
121,801
-0.21(-1.63%)
Sep 13, 2016
12.90
12.96
12.76
12.91
130,862
-0.08(-0.62%)
Sep 12, 2016
12.68
13.00
12.58
12.99
143,657
+0.24(+1.88%)
Sep 09, 2016
12.91
13.07
12.64
12.75
155,036
-0.33(-2.52%)
Sep 08, 2016
12.98
13.17
12.88
13.08
105,376
+0.12(+0.93%)
Sep 07, 2016
12.76
13.16
12.70
12.96
223,465
+0.22(+1.73%)
Sep 06, 2016
12.55
12.79
12.37
12.74
228,649
+0.29(+2.33%)
Sep 02, 2016
12.54
12.45
12.45
12.45
197,000
-0.06(-0.48%)
Sep 01, 2016
11.93
12.53
11.93
12.51
200,678
+0.56(+4.69%)
Aug 31, 2016
11.78
12.03
11.72
11.95
189,678
+0.12(+1.01%)
Aug 30, 2016
11.55
11.92
11.53
11.83
165,785
+0.20(+1.72%)
Aug 29, 2016
11.38
11.66
11.38
11.63
204,614
+0.24(+2.11%)
Aug 26, 2016
11.59
11.65
11.24
11.39
212,466
-0.14(-1.21%)
Aug 25, 2016
11.49
11.63
11.45
11.53
178,234
+0.03(+0.26%)
Aug 24, 2016
11.70
11.75
11.41
11.50
210,663
-0.20(-1.71%)
Aug 23, 2016
11.77
11.83
11.63
11.70
93,782
+0.00(+0.00%)
Aug 22, 2016
11.82
11.96
11.68
11.70
100,746
-0.14(-1.18%)
Aug 19, 2016
11.82
12.10
11.70
11.84
189,686
+0.02(+0.17%)
Aug 18, 2016
11.79
11.92
11.70
11.82
154,651
+0.09(+0.77%)
Aug 17, 2016
11.70
11.80
11.63
11.73
176,712
+0.07(+0.60%)
Aug 16, 2016
11.97
12.10
11.66
11.66
222,795
-0.30(-2.51%)
Aug 15, 2016
11.77
12.11
11.77
11.96
154,940
+0.19(+1.61%)
Aug 12, 2016
11.68
11.88
11.56
11.77
180,625
+0.07(+0.60%)
Aug 11, 2016
11.44
11.86
11.44
11.70
154,769
+0.27(+2.36%)
Aug 10, 2016
11.95
12.24
11.42
11.43
334,227
+0.08(+0.70%)
Aug 09, 2016
12.30
12.30
10.67
11.35
561,860
-1.48(-11.54%)
Aug 08, 2016
13.06
13.26
12.60
12.83
183,908
-0.26(-1.99%)
Aug 05, 2016
12.60
13.14
12.59
13.09
130,323
+0.61(+4.89%)
Aug 04, 2016
12.82
12.94
12.48
12.48
75,976
-0.31(-2.42%)
Aug 03, 2016
12.64
12.88
12.50
12.79
106,476
+0.12(+0.95%)
Aug 02, 2016
13.02
13.05
12.62
12.67
124,833
-0.36(-2.76%)
Aug 01, 2016
12.42
13.05
12.42
13.03
200,968
+0.65(+5.25%)
Jul 29, 2016
12.53
12.86
12.28
12.38
310,048
-0.22(-1.75%)
Jul 28, 2016
12.95
13.06
12.52
12.60
196,931
-0.32(-2.48%)
Jul 27, 2016
13.01
13.01
12.71
12.92
97,536
-0.09(-0.69%)
Jul 26, 2016
12.89
13.15
12.66
13.01
104,530
+0.12(+0.93%)
Jul 25, 2016
13.19
13.20
12.85
12.89
89,464
-0.28(-2.13%)
Jul 22, 2016
13.26
13.32
13.17
13.17
60,261
-0.09(-0.68%)
Jul 21, 2016
13.16
13.48
13.08
13.26
94,460
-0.01(-0.08%)
Jul 20, 2016
13.32
13.53
13.18
13.27
94,337
-0.09(-0.67%)
Jul 19, 2016
13.33
13.56
13.30
13.36
80,318
-0.06(-0.45%)
Jul 18, 2016
13.38
13.67
13.25
13.42
74,083
-0.01(-0.07%)
Jul 15, 2016
13.58
13.63
13.33
13.43
149,462
-0.03(-0.22%)
Jul 14, 2016
13.85
13.90
13.45
13.46
99,475
-0.25(-1.82%)
Jul 13, 2016
13.66
13.76
13.37
13.71
153,813
+0.11(+0.81%)
Jul 12, 2016
13.31
13.78
13.15
13.60
202,913
+0.47(+3.58%)
Jul 11, 2016
13.10
13.35
12.99
13.13
195,769
+0.17(+1.31%)
Jul 08, 2016
12.94
13.22
12.77
12.96
340,552
+0.19(+1.49%)
Jul 07, 2016
12.50
12.85
12.41
12.77
148,157
+0.26(+2.08%)
Jul 06, 2016
12.49
12.75
12.34
12.51
156,132
-0.03(-0.24%)
Jul 05, 2016
12.61
12.66
12.43
12.54
133,019
-0.09(-0.71%)
Jul 01, 2016
12.45
12.63
12.63
12.63
110,500
+0.14(+1.12%)
Jun 30, 2016
12.09
12.49
11.99
12.49
175,304
+0.40(+3.31%)
Jun 29, 2016
11.61
12.17
11.61
12.09
153,660
+0.48(+4.13%)
Jun 28, 2016
11.34
11.72
11.18
11.61
146,605
+0.43(+3.85%)
Jun 27, 2016
11.28
11.32
11.02
11.18
148,611
-0.32(-2.78%)
Jun 24, 2016
11.50
11.61
11.22
11.50
295,734
-0.64(-5.27%)
Jun 23, 2016
11.88
12.21
11.81
12.14
123,398
+0.43(+3.67%)
Jun 22, 2016
11.84
11.98
11.69
11.71
95,818
-0.14(-1.18%)
Jun 21, 2016
12.03
12.03
11.53
11.85
101,945
-0.20(-1.66%)
Jun 20, 2016
11.73
12.09
11.58
12.05
151,426
+0.49(+4.24%)
Jun 17, 2016
11.75
11.91
11.47
11.56
319,430
-0.19(-1.62%)
Jun 16, 2016
11.62
11.78
11.39
11.75
88,650
+0.04(+0.34%)
Jun 15, 2016
11.68
11.85
11.40
11.71
72,924
+0.16(+1.39%)
Jun 14, 2016
11.69
11.94
11.30
11.55
177,516
-0.23(-1.95%)
Jun 13, 2016
11.56
11.99
11.56
11.78
150,170
+0.09(+0.77%)
Jun 10, 2016
11.80
11.82
11.59
11.69
86,556
-0.25(-2.09%)
Jun 09, 2016
11.89
12.11
11.73
11.94
116,107
-0.03(-0.25%)
Jun 08, 2016
12.07
12.17
11.84
11.97
154,937
-0.08(-0.66%)
Jun 07, 2016
12.29
12.30
11.75
12.05
154,802
-0.30(-2.43%)
Jun 06, 2016
11.75
12.41
11.75
12.35
159,021
+0.55(+4.66%)
Jun 03, 2016
11.69
11.87
11.55
11.80
144,160
+0.16(+1.37%)
Jun 02, 2016
11.65
11.70
11.46
11.64
110,588
-0.12(-1.02%)
Jun 01, 2016
11.80
11.81
11.42
11.76
158,175
-0.11(-0.93%)
May 31, 2016
11.96
12.08
11.80
11.87
116,824
-0.04(-0.34%)
May 27, 2016
11.87
11.91
11.91
11.91
122,000
+0.09(+0.76%)
May 26, 2016
11.83
11.90
11.67
11.82
108,583
+0.02(+0.17%)
May 25, 2016
12.04
12.04
11.65
11.80
188,674
-0.16(-1.34%)
May 24, 2016
11.83
12.12
11.73
11.96
161,009
+0.26(+2.22%)
May 23, 2016
11.58
12.01
11.45
11.70
193,641
+0.10(+0.86%)
May 20, 2016
11.44
11.96
11.10
11.60
206,593
+0.23(+2.02%)
May 19, 2016
11.56
11.73
11.28
11.37
149,697
-0.31(-2.65%)
May 18, 2016
11.42
11.83
11.42
11.68
151,737
+0.15(+1.30%)
May 17, 2016
11.57
11.74
11.36
11.53
315,044
-0.09(-0.77%)
May 16, 2016
11.37
11.70
11.29
11.62
264,144
+0.24(+2.11%)
May 13, 2016
11.52
11.73
11.34
11.38
182,843
-0.14(-1.22%)
May 12, 2016
11.65
11.80
11.38
11.52
168,228
-0.13(-1.12%)
May 11, 2016
12.23
12.37
11.62
11.65
225,851
-0.57(-4.66%)
May 10, 2016
12.04
12.48
11.97
12.22
153,028
+0.25(+2.09%)
May 09, 2016
12.10
12.25
11.94
11.97
133,828
-0.13(-1.07%)
May 06, 2016
11.88
12.16
11.78
12.10
137,521
+0.27(+2.28%)
May 05, 2016
12.02
12.25
11.75
11.83
177,237
-0.16(-1.33%)
May 04, 2016
12.01
12.37
11.94
11.99
133,849
-0.11(-0.91%)
May 03, 2016
12.46
12.53
12.02
12.10
145,143
-0.47(-3.74%)
May 02, 2016
12.40
12.63
12.07
12.57
300,717
+0.28(+2.28%)
Apr 29, 2016
12.13
12.38
12.03
12.29
256,900
+0.04(+0.33%)
Apr 28, 2016
12.04
12.91
11.77
12.25
340,138
+0.15(+1.24%)
Apr 27, 2016
11.05
12.29
10.83
12.10
503,791
+1.66(+15.90%)
Apr 26, 2016
9.940
10.64
9.850
10.44
165,923
+0.55(+5.56%)
Apr 25, 2016
10.25
10.30
9.790
9.890
112,047
-0.47(-4.54%)
Apr 22, 2016
9.980
10.38
9.929
10.36
145,558
+0.37(+3.70%)
Apr 21, 2016
10.12
10.27
9.950
9.990
126,605
-0.25(-2.44%)
Apr 20, 2016
10.39
10.40
10.20
10.24
120,728
-0.19(-1.82%)
Apr 19, 2016
9.490
10.51
9.420
10.43
294,533
+1.05(+11.19%)
Apr 18, 2016
9.990
10.30
9.160
9.380
763,439
-0.74(-7.31%)
Apr 15, 2016
9.980
10.38
9.980
10.12
114,209
+0.10(+1.00%)
Apr 14, 2016
10.27
10.33
10.00
10.02
237,511
-0.23(-2.24%)
Apr 13, 2016
9.700
10.27
9.610
10.25
168,793
+0.62(+6.44%)
Apr 12, 2016
9.630
9.750
9.341
9.630
189,088
-0.01(-0.10%)
Apr 11, 2016
9.830
10.03
9.610
9.640
81,603
-0.12(-1.23%)
Apr 08, 2016
9.780
9.960
9.630
9.760
78,567
+0.14(+1.46%)
Apr 07, 2016
9.770
9.870
9.530
9.620
98,082
-0.28(-2.83%)
Apr 06, 2016
9.700
9.950
9.600
9.900
56,249
+0.19(+1.96%)
Apr 05, 2016
9.850
9.980
9.710
9.710
80,502
-0.24(-2.41%)
Apr 04, 2016
10.08
10.29
9.940
9.950
96,658
-0.13(-1.29%)
Apr 01, 2016
9.720
10.09
9.670
10.08
88,932
+0.19(+1.92%)
Mar 31, 2016
10.03
10.12
9.880
9.890
121,521
-0.16(-1.59%)
Mar 30, 2016
9.960
10.27
9.860
10.05
214,471
+0.13(+1.31%)
Mar 29, 2016
9.510
9.990
9.490
9.920
110,887
+0.37(+3.87%)
Mar 28, 2016
9.830
9.900
9.470
9.550
88,414
-0.22(-2.25%)
Mar 24, 2016
9.490
9.770
9.770
9.770
97,400
+0.24(+2.52%)
Mar 23, 2016
10.15
10.15
9.500
9.530
133,772
-0.67(-6.57%)
Mar 22, 2016
10.28
10.33
10.10
10.20
145,342
-0.14(-1.35%)
Mar 21, 2016
11.06
11.11
10.27
10.34
143,036
-0.81(-7.26%)
Mar 18, 2016
10.73
11.19
10.73
11.15
296,578
+0.48(+4.50%)
Mar 17, 2016
10.59
10.75
10.39
10.67
90,764
+0.07(+0.66%)
Mar 16, 2016
10.24
10.67
10.24
10.60
92,483
+0.34(+3.31%)
Mar 15, 2016
10.66
10.73
10.20
10.26
105,585
-0.52(-4.82%)
Mar 14, 2016
10.64
10.93
10.64
10.78
116,101
+0.08(+0.75%)
Mar 11, 2016
10.56
10.73
10.54
10.70
91,988
+0.26(+2.49%)
Mar 10, 2016
10.68
10.76
10.24
10.44
130,580
-0.22(-2.06%)
Mar 09, 2016
10.47
10.80
10.41
10.66
122,861
+0.28(+2.70%)
Mar 08, 2016
10.78
10.84
10.36
10.38
200,128
-0.52(-4.77%)
Mar 07, 2016
10.21
10.92
10.21
10.90
146,672
+0.65(+6.34%)
Mar 04, 2016
10.73
10.73
10.20
10.25
222,444
-0.48(-4.47%)
Mar 03, 2016
10.53
10.79
10.48
10.73
208,830
+0.12(+1.13%)
Mar 02, 2016
9.960
10.64
9.960
10.61
146,122
+0.65(+6.53%)
Mar 01, 2016
9.840
10.09
9.690
9.960
255,522
+0.17(+1.74%)
Feb 29, 2016
9.820
9.900
9.580
9.790
357,383
-0.06(-0.61%)
Feb 26, 2016
10.11
10.13
9.840
9.850
193,552
-0.18(-1.79%)
Feb 25, 2016
9.930
10.10
9.790
10.03
118,197
+0.15(+1.52%)
Feb 24, 2016
9.780
10.00
9.700
9.880
204,856
-0.02(-0.20%)
Feb 23, 2016
10.02
10.15
9.820
9.900
201,532
-0.18(-1.79%)
Feb 22, 2016
10.22
10.27
10.03
10.08
158,204
+0.03(+0.30%)
Feb 19, 2016
10.06
10.21
9.980
10.05
273,310
-0.04(-0.40%)
Feb 18, 2016
9.750
10.16
9.560
10.09
249,488
+0.40(+4.13%)
Feb 17, 2016
10.11
10.47
9.660
9.690
419,732
-0.30(-3.00%)
Feb 16, 2016
9.940
10.29
9.710
9.990
131,697
+0.19(+1.94%)
Feb 12, 2016
9.540
9.800
9.800
9.800
146,000
+0.40(+4.26%)
Feb 11, 2016
9.450
9.630
9.250
9.400
182,179
-0.25(-2.59%)
Feb 10, 2016
9.580
10.09
9.500
9.650
247,198
+0.15(+1.58%)
Feb 09, 2016
9.440
9.910
9.440
9.500
177,463
-0.14(-1.45%)
Feb 08, 2016
9.650
9.690
9.250
9.640
205,286
+0.04(+0.42%)
Feb 05, 2016
10.02
10.02
9.420
9.600
252,298
-0.45(-4.48%)
Feb 04, 2016
10.28
10.51
9.710
10.05
279,038
-0.25(-2.43%)
Feb 03, 2016
10.26
10.33
9.860
10.30
259,324
+0.10(+0.98%)
Feb 02, 2016
9.900
10.24
9.700
10.20
528,723
+0.44(+4.51%)
Feb 01, 2016
9.110
9.780
8.960
9.760
277,087
+0.57(+6.20%)
Jan 29, 2016
8.650
9.440
8.650
9.190
521,175
+0.58(+6.74%)
Jan 28, 2016
8.350
9.390
8.340
8.610
311,374
+0.82(+10.53%)
Jan 27, 2016
8.120
8.120
7.750
7.790
116,533
-0.25(-3.11%)
Jan 26, 2016
7.700
8.170
7.610
8.040
80,941
+0.40(+5.24%)
Jan 25, 2016
8.070
8.070
7.620
7.640
100,124
-0.43(-5.33%)
Jan 22, 2016
7.900
8.120
7.850
8.070
136,157
+0.33(+4.26%)
Jan 21, 2016
7.630
7.830
7.480
7.740
141,215
+0.15(+1.98%)
Jan 20, 2016
7.400
7.780
7.110
7.590
206,019
+0.09(+1.20%)
Jan 19, 2016
7.680
7.680
7.350
7.500
206,064
-0.07(-0.92%)
Jan 15, 2016
7.530
7.570
7.570
7.570
160,700
-0.23(-2.95%)
Jan 14, 2016
7.310
7.870
7.180
7.800
136,781
+0.48(+6.56%)
Jan 13, 2016
8.080
8.260
7.200
7.320
201,209
-0.76(-9.41%)
Jan 12, 2016
8.050
8.125
7.815
8.080
162,883
+0.23(+2.93%)
Jan 11, 2016
8.250
8.355
7.830
7.850
191,101
-0.27(-3.33%)
Jan 08, 2016
7.910
8.300
7.745
8.120
206,116
+0.25(+3.18%)
Jan 07, 2016
8.000
8.060
7.810
7.870
161,855
-0.29(-3.55%)
Jan 06, 2016
8.190
8.340
8.120
8.160
168,634
-0.14(-1.69%)
Jan 05, 2016
8.590
8.590
8.260
8.300
127,070
-0.25(-2.92%)
Jan 04, 2016
8.670
8.730
8.310
8.550
190,428
-0.25(-2.84%)
Dec 31, 2015
8.820
8.800
8.800
8.800
183,900
-0.08(-0.90%)
Dec 30, 2015
9.050
9.170
8.850
8.880
144,498
-0.18(-1.99%)
Dec 29, 2015
9.320
9.390
8.990
9.060
138,104
-0.22(-2.37%)
Dec 28, 2015
9.360
9.460
9.270
9.280
92,708
-0.12(-1.28%)
Dec 24, 2015
9.200
9.400
9.400
9.400
68,600
+0.17(+1.84%)
Dec 23, 2015
9.380
9.440
9.110
9.230
200,840
-0.12(-1.28%)
Dec 22, 2015
9.320
9.400
9.080
9.350
81,837
+0.04(+0.43%)
Dec 21, 2015
9.050
9.390
8.950
9.310
158,043
+0.28(+3.10%)
Dec 18, 2015
9.240
9.290
8.900
9.030
308,400
-0.24(-2.59%)
Dec 17, 2015
9.350
9.560
9.200
9.270
199,728
-0.12(-1.28%)
Dec 16, 2015
9.240
9.550
9.240
9.390
198,583
+0.13(+1.40%)
Dec 15, 2015
9.020
9.360
8.940
9.260
188,951
+0.31(+3.46%)
Dec 14, 2015
9.020
9.320
8.910
8.950
247,799
-0.10(-1.10%)
Dec 11, 2015
8.860
9.080
8.754
9.050
241,285
+0.02(+0.22%)
Dec 10, 2015
9.010
9.240
9.000
9.030
201,240
+0.02(+0.22%)
Dec 09, 2015
9.130
9.270
8.890
9.010
127,730
-0.17(-1.85%)
Dec 08, 2015
9.280
9.290
9.100
9.180
127,099
-0.21(-2.24%)
Dec 07, 2015
9.390
9.553
9.180
9.390
144,172
-0.04(-0.42%)
Dec 04, 2015
9.670
9.670
9.370
9.430
103,900
-0.23(-2.38%)
Dec 03, 2015
9.830
9.950
9.580
9.660
75,040
-0.09(-0.92%)
Dec 02, 2015
10.29
10.32
9.660
9.750
331,470
-0.54(-5.25%)
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.