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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.13
+0.24 (+0.83%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2015
9.180
9.260
9.108
9.117
405,251
-0.02(-0.24%)
Nov 27, 2015
9.226
9.264
9.139
9.139
338,421
+0.13(+1.39%)
Nov 25, 2015
9.196
9.013
9.013
9.013
1,490,892
-0.18(-1.96%)
Nov 24, 2015
9.141
9.213
9.072
9.193
747,448
+0.03(+0.31%)
Nov 23, 2015
9.107
9.170
9.059
9.165
594,281
+0.07(+0.76%)
Nov 20, 2015
9.089
9.128
9.048
9.096
626,599
+0.05(+0.60%)
Nov 19, 2015
9.003
9.089
8.949
9.042
1,371,334
+0.02(+0.19%)
Nov 18, 2015
9.046
9.085
8.966
9.024
821,210
+0.02(+0.22%)
Nov 17, 2015
8.959
9.070
8.920
9.005
819,402
+0.05(+0.53%)
Nov 16, 2015
8.790
8.959
8.790
8.957
812,859
+0.14(+1.60%)
Nov 13, 2015
8.899
8.933
8.816
8.816
731,216
-0.10(-1.09%)
Nov 12, 2015
8.886
8.981
8.886
8.914
1,417,818
-0.03(-0.34%)
Nov 11, 2015
9.098
9.102
8.944
8.944
837,115
-0.14(-1.53%)
Nov 10, 2015
9.020
9.102
9.020
9.083
538,256
+0.07(+0.79%)
Nov 09, 2015
8.912
9.035
8.912
9.011
1,402,619
+0.05(+0.53%)
Nov 06, 2015
9.059
9.085
8.879
8.964
2,991,129
-0.12(-1.34%)
Nov 05, 2015
9.068
9.126
8.994
9.085
1,478,697
+0.02(+0.26%)
Nov 04, 2015
9.189
9.211
9.003
9.061
750,295
-0.04(-0.48%)
Nov 03, 2015
9.102
9.204
9.003
9.105
1,843,521
-0.00(-0.02%)
Nov 02, 2015
9.094
9.170
8.994
9.107
1,969,866
-0.01(-0.10%)
Oct 30, 2015
9.087
9.148
9.040
9.115
673,562
+0.02(+0.26%)
Oct 29, 2015
8.801
9.124
8.801
9.092
972,449
+0.26(+2.94%)
Oct 28, 2015
8.842
8.871
8.701
8.832
1,497,472
-0.02(-0.17%)
Oct 27, 2015
8.886
8.894
8.704
8.847
1,919,751
-0.05(-0.61%)
Oct 26, 2015
8.994
9.075
8.899
8.901
1,100,368
-0.08(-0.89%)
Oct 23, 2015
9.100
9.105
8.940
8.981
1,848,656
-0.04(-0.43%)
Oct 22, 2015
8.918
9.144
8.918
9.020
2,107,400
+0.11(+1.24%)
Oct 21, 2015
9.102
9.183
8.890
8.910
838,426
-0.19(-2.07%)
Oct 20, 2015
9.037
9.193
9.018
9.098
1,073,762
+0.06(+0.67%)
Oct 19, 2015
9.118
9.193
8.958
9.037
1,189,781
-0.09(-1.00%)
Oct 16, 2015
9.016
9.170
8.994
9.128
3,010,554
+0.11(+1.18%)
Oct 15, 2015
8.790
9.170
8.790
9.022
4,729,894
+0.26(+2.97%)
Oct 14, 2015
8.734
8.842
8.725
8.762
626,027
+0.03(+0.32%)
Oct 13, 2015
8.764
8.781
8.686
8.734
809,777
-0.13(-1.49%)
Oct 12, 2015
8.736
8.903
8.736
8.866
626,290
+0.13(+1.49%)
Oct 09, 2015
8.779
8.901
8.706
8.736
685,549
+0.00(+0.00%)
Oct 08, 2015
8.493
8.781
8.454
8.736
1,381,426
+0.27(+3.20%)
Oct 07, 2015
8.450
8.580
8.445
8.465
1,157,376
+0.08(+0.96%)
Oct 06, 2015
8.411
8.452
8.348
8.385
573,762
+0.01(+0.10%)
Oct 05, 2015
8.244
8.441
8.236
8.376
1,123,318
+0.20(+2.41%)
Oct 02, 2015
8.047
8.186
8.036
8.179
1,584,094
+0.12(+1.51%)
Oct 01, 2015
8.034
8.134
8.010
8.058
966,760
+0.09(+1.11%)
Sep 30, 2015
8.001
8.095
7.945
7.969
1,188,863
+0.00(+0.05%)
Sep 29, 2015
8.073
8.155
7.962
7.965
1,434,119
-0.10(-1.24%)
Sep 28, 2015
8.307
8.307
8.052
8.064
919,907
-0.24(-2.95%)
Sep 25, 2015
8.344
8.359
8.251
8.309
647,759
+0.05(+0.55%)
Sep 24, 2015
8.264
8.309
8.153
8.264
600,409
-0.07(-0.86%)
Sep 23, 2015
8.344
8.405
8.316
8.335
414,186
-0.01(-0.10%)
Sep 22, 2015
8.322
8.392
8.255
8.344
1,175,343
-0.01(-0.10%)
Sep 21, 2015
8.307
8.426
8.301
8.353
1,015,342
+0.06(+0.76%)
Sep 18, 2015
8.272
8.407
8.272
8.290
989,254
-0.02(-0.26%)
Sep 17, 2015
8.168
8.374
8.157
8.311
1,117,851
+0.13(+1.59%)
Sep 16, 2015
8.166
8.283
8.131
8.181
1,573,693
+0.03(+0.37%)
Sep 15, 2015
8.227
8.268
8.140
8.151
1,178,675
-0.09(-1.10%)
Sep 14, 2015
8.116
8.266
8.116
8.242
1,662,069
+0.13(+1.60%)
Sep 11, 2015
8.203
8.279
8.097
8.112
1,870,334
-0.08(-1.01%)
Sep 10, 2015
8.242
8.309
8.188
8.194
1,558,093
-0.06(-0.74%)
Sep 09, 2015
8.335
8.355
8.238
8.255
893,810
-0.01(-0.08%)
Sep 08, 2015
8.238
8.333
8.206
8.262
1,486,869
+0.09(+1.11%)
Sep 04, 2015
8.110
8.170
8.170
8.170
1,735,388
-0.04(-0.45%)
Sep 03, 2015
8.019
8.314
8.014
8.207
1,563,690
+0.20(+2.46%)
Sep 02, 2015
8.309
8.346
7.996
8.010
2,714,458
-0.24(-2.92%)
Sep 01, 2015
8.452
8.509
8.251
8.251
1,690,280
-0.31(-3.62%)
Aug 31, 2015
8.597
8.619
8.502
8.561
1,576,060
-0.09(-1.00%)
Aug 28, 2015
8.723
8.747
8.541
8.647
1,612,559
-0.05(-0.55%)
Aug 27, 2015
8.485
8.887
8.485
8.695
3,357,913
+0.36(+4.37%)
Aug 26, 2015
8.359
8.414
8.220
8.331
2,386,044
+0.10(+1.25%)
Aug 25, 2015
8.498
8.557
8.190
8.228
2,935,296
+0.07(+0.89%)
Aug 24, 2015
8.162
8.487
7.901
8.156
3,887,295
-0.33(-3.90%)
Aug 21, 2015
8.664
8.686
8.471
8.487
1,421,167
-0.18(-2.05%)
Aug 20, 2015
8.613
8.721
8.564
8.664
2,293,981
+0.05(+0.62%)
Aug 19, 2015
8.626
8.850
8.604
8.611
3,243,375
+0.01(+0.15%)
Aug 18, 2015
8.720
8.773
8.594
8.598
3,853,928
-0.07(-0.76%)
Aug 17, 2015
8.917
8.959
8.444
8.664
4,378,495
-0.32(-3.61%)
Aug 14, 2015
8.979
8.998
8.930
8.989
843,245
+0.01(+0.12%)
Aug 13, 2015
9.024
9.032
8.947
8.979
465,860
-0.06(-0.62%)
Aug 12, 2015
8.938
9.051
8.904
9.034
970,827
+0.10(+1.08%)
Aug 11, 2015
8.994
8.994
8.921
8.938
801,636
-0.09(-1.02%)
Aug 10, 2015
8.953
9.038
8.914
9.030
840,813
+0.12(+1.29%)
Aug 07, 2015
8.812
9.071
8.748
8.914
756,374
+0.09(+1.02%)
Aug 06, 2015
8.701
8.840
8.701
8.825
1,233,312
+0.12(+1.40%)
Aug 05, 2015
9.038
9.145
8.654
8.703
1,903,334
-0.30(-3.30%)
Aug 04, 2015
9.120
9.192
8.983
9.000
1,169,591
-0.11(-1.20%)
Aug 03, 2015
8.947
9.120
8.944
9.109
524,758
+0.16(+1.79%)
Jul 31, 2015
9.128
9.162
8.944
8.949
1,957,952
-0.17(-1.88%)
Jul 30, 2015
9.064
9.180
8.996
9.120
857,737
+0.06(+0.64%)
Jul 29, 2015
9.041
9.156
9.004
9.062
834,016
+0.03(+0.31%)
Jul 28, 2015
8.820
9.083
8.812
9.034
758,348
+0.25(+2.90%)
Jul 27, 2015
8.844
8.889
8.769
8.780
1,294,104
-0.07(-0.84%)
Jul 24, 2015
9.032
9.060
8.818
8.855
976,758
-0.16(-1.83%)
Jul 23, 2015
8.929
9.056
8.850
9.019
1,511,177
+0.12(+1.32%)
Jul 22, 2015
8.979
8.996
8.863
8.902
914,090
-0.09(-1.05%)
Jul 21, 2015
9.218
9.248
8.979
8.996
1,297,636
-0.22(-2.39%)
Jul 20, 2015
9.453
9.462
9.195
9.216
1,048,768
-0.25(-2.62%)
Jul 17, 2015
9.464
9.483
9.447
9.464
729,795
-0.01(-0.16%)
Jul 16, 2015
9.451
9.530
9.451
9.479
697,761
+0.05(+0.52%)
Jul 15, 2015
9.541
9.575
9.413
9.430
679,794
-0.13(-1.36%)
Jul 14, 2015
9.537
9.604
9.524
9.560
1,991,651
+0.04(+0.40%)
Jul 13, 2015
9.513
9.552
9.468
9.522
1,304,624
+0.02(+0.18%)
Jul 10, 2015
9.492
9.528
9.479
9.505
404,155
+0.03(+0.32%)
Jul 09, 2015
9.633
9.674
9.447
9.475
553,400
-0.12(-1.23%)
Jul 08, 2015
9.541
9.631
9.505
9.592
571,428
+0.01(+0.13%)
Jul 07, 2015
9.432
9.588
9.415
9.579
959,030
+0.13(+1.43%)
Jul 06, 2015
9.468
9.494
9.421
9.445
904,959
-0.10(-1.05%)
Jul 02, 2015
9.556
9.545
9.545
9.545
960,817
-0.01(-0.11%)
Jul 01, 2015
9.534
9.697
9.483
9.556
675,808
+0.01(+0.16%)
Jun 30, 2015
9.526
9.558
9.465
9.541
710,036
+0.03(+0.27%)
Jun 29, 2015
9.665
9.665
9.513
9.515
724,214
-0.20(-2.09%)
Jun 26, 2015
9.697
9.727
9.650
9.718
699,165
+0.01(+0.13%)
Jun 25, 2015
9.671
9.723
9.656
9.705
2,329,279
+0.08(+0.87%)
Jun 24, 2015
9.599
9.650
9.577
9.622
1,146,094
+0.05(+0.51%)
Jun 23, 2015
9.505
9.588
9.475
9.573
608,331
+0.02(+0.25%)
Jun 22, 2015
9.562
9.596
9.485
9.549
768,054
+0.02(+0.20%)
Jun 19, 2015
9.549
9.575
9.514
9.530
981,853
-0.05(-0.49%)
Jun 18, 2015
9.545
9.592
9.518
9.577
632,558
+0.07(+0.76%)
Jun 17, 2015
9.348
9.545
9.346
9.505
3,045,790
+0.18(+1.97%)
Jun 16, 2015
9.278
9.342
9.220
9.321
909,352
+0.05(+0.55%)
Jun 15, 2015
9.378
9.378
9.261
9.269
619,988
-0.11(-1.19%)
Jun 12, 2015
9.408
9.440
9.359
9.381
1,104,247
-0.04(-0.41%)
Jun 11, 2015
9.372
9.438
9.331
9.419
843,404
+0.08(+0.87%)
Jun 10, 2015
9.319
9.368
9.246
9.338
531,251
+0.09(+0.99%)
Jun 09, 2015
9.203
9.293
9.188
9.246
459,816
+0.06(+0.63%)
Jun 08, 2015
9.126
9.197
9.089
9.188
890,748
+0.05(+0.59%)
Jun 05, 2015
9.182
9.224
9.113
9.135
650,132
-0.06(-0.63%)
Jun 04, 2015
9.218
9.295
9.184
9.192
776,049
-0.05(-0.51%)
Jun 03, 2015
9.333
9.338
9.207
9.239
595,776
-0.06(-0.67%)
Jun 02, 2015
9.242
9.325
9.224
9.301
715,897
+0.09(+1.00%)
Jun 01, 2015
9.239
9.259
9.133
9.209
692,518
-0.04(-0.39%)
May 29, 2015
9.263
9.278
9.195
9.246
489,810
-0.04(-0.39%)
May 28, 2015
9.321
9.331
9.216
9.282
926,935
-0.06(-0.60%)
May 27, 2015
9.395
9.417
9.265
9.338
702,734
+0.12(+1.32%)
May 26, 2015
9.361
9.364
9.178
9.216
1,083,455
-0.12(-1.29%)
May 22, 2015
9.291
9.336
9.336
9.336
1,017,637
+0.03(+0.29%)
May 21, 2015
9.293
9.338
9.251
9.309
895,877
+0.00(+0.04%)
May 20, 2015
9.355
9.372
9.292
9.305
1,002,971
-0.03(-0.31%)
May 19, 2015
9.259
9.378
9.228
9.334
1,254,703
+0.05(+0.54%)
May 18, 2015
9.347
9.347
9.273
9.284
637,304
-0.05(-0.56%)
May 15, 2015
9.343
9.372
9.272
9.336
812,668
-0.02(-0.20%)
May 14, 2015
9.324
9.361
9.284
9.355
760,699
+0.06(+0.60%)
May 13, 2015
9.307
9.349
9.272
9.299
850,999
+0.04(+0.45%)
May 12, 2015
9.370
9.378
9.253
9.257
1,363,846
-0.08(-0.87%)
May 11, 2015
9.403
9.403
9.301
9.338
647,769
+0.00(+0.04%)
May 08, 2015
9.343
9.399
9.322
9.334
879,999
+0.03(+0.29%)
May 07, 2015
9.264
9.307
9.178
9.307
835,155
+0.09(+0.99%)
May 06, 2015
9.245
9.314
9.176
9.216
914,244
+0.03(+0.34%)
May 05, 2015
9.093
9.230
9.093
9.185
612,971
+0.02(+0.23%)
May 04, 2015
9.243
9.278
9.153
9.164
696,156
-0.03(-0.34%)
May 01, 2015
9.122
9.251
9.070
9.195
869,779
+0.06(+0.61%)
Apr 30, 2015
9.187
9.243
9.059
9.139
1,177,974
-0.12(-1.33%)
Apr 29, 2015
9.276
9.307
9.207
9.262
646,678
-0.01(-0.09%)
Apr 28, 2015
9.311
9.334
9.257
9.270
1,060,785
-0.02(-0.22%)
Apr 27, 2015
9.328
9.341
9.286
9.291
902,861
-0.02(-0.25%)
Apr 24, 2015
9.305
9.336
9.274
9.314
1,272,561
+0.02(+0.18%)
Apr 23, 2015
9.299
9.320
9.266
9.297
524,172
+0.01(+0.09%)
Apr 22, 2015
9.320
9.332
9.278
9.289
497,359
-0.01(-0.09%)
Apr 21, 2015
9.328
9.328
9.203
9.297
1,348,685
-0.03(-0.31%)
Apr 20, 2015
9.320
9.349
9.257
9.326
1,240,172
+0.01(+0.13%)
Apr 17, 2015
9.251
9.320
9.185
9.314
1,274,551
-0.01(-0.07%)
Apr 16, 2015
9.347
9.347
9.251
9.320
1,161,722
+0.03(+0.29%)
Apr 15, 2015
9.286
9.330
9.270
9.293
1,355,664
+0.01(+0.11%)
Apr 14, 2015
9.299
9.324
9.274
9.282
2,209,543
+0.01(+0.13%)
Apr 13, 2015
9.280
9.293
9.249
9.270
2,457,463
-0.04(-0.38%)
Apr 10, 2015
9.301
9.330
9.280
9.305
1,953,778
+0.02(+0.27%)
Apr 09, 2015
9.309
9.330
9.268
9.280
2,997,748
+0.00(+0.04%)
Apr 08, 2015
9.351
9.361
9.249
9.276
13,978,326
-0.27(-2.81%)
Apr 07, 2015
9.678
9.767
9.517
9.544
614,524
-0.14(-1.42%)
Apr 06, 2015
9.534
9.730
9.524
9.682
460,393
+0.16(+1.66%)
Apr 02, 2015
9.426
9.524
9.524
9.524
1,294,520
+0.13(+1.42%)
Apr 01, 2015
9.476
9.553
9.362
9.391
724,094
-0.08(-0.88%)
Mar 31, 2015
9.440
9.551
9.380
9.474
652,422
-0.03(-0.31%)
Mar 30, 2015
9.455
9.574
9.445
9.503
422,533
+0.07(+0.71%)
Mar 27, 2015
9.486
9.592
9.376
9.436
744,639
-0.06(-0.59%)
Mar 26, 2015
9.422
9.611
9.390
9.492
1,358,424
+0.01(+0.15%)
Mar 25, 2015
9.505
9.561
9.397
9.478
921,503
-0.03(-0.28%)
Mar 24, 2015
9.440
9.544
9.395
9.505
1,144,316
+0.08(+0.82%)
Mar 23, 2015
9.386
9.501
9.326
9.428
1,608,170
+0.10(+1.12%)
Mar 20, 2015
9.180
9.386
9.180
9.324
2,826,788
+0.18(+1.96%)
Mar 19, 2015
9.110
9.182
9.083
9.145
1,645,660
+0.00(+0.00%)
Mar 18, 2015
8.960
9.266
8.935
9.145
2,651,054
+0.19(+2.09%)
Mar 17, 2015
8.831
9.006
8.831
8.958
1,671,560
+0.09(+1.01%)
Mar 16, 2015
8.845
8.902
8.793
8.868
1,631,383
+0.02(+0.19%)
Mar 13, 2015
8.939
8.960
8.802
8.852
1,069,716
-0.10(-1.12%)
Mar 12, 2015
8.922
9.014
8.881
8.952
790,993
+0.09(+1.01%)
Mar 11, 2015
8.823
8.925
8.800
8.862
853,772
+0.00(+0.00%)
Mar 10, 2015
8.827
8.959
8.683
8.862
1,161,804
-0.08(-0.88%)
Mar 09, 2015
8.966
8.983
8.912
8.941
1,462,725
-0.02(-0.26%)
Mar 06, 2015
9.187
9.221
8.877
8.964
1,492,154
-0.37(-4.01%)
Mar 05, 2015
9.259
9.368
9.257
9.338
735,569
+0.07(+0.81%)
Mar 04, 2015
9.509
9.536
9.227
9.264
682,144
-0.27(-2.86%)
Mar 03, 2015
9.443
9.576
9.432
9.536
555,369
+0.09(+0.92%)
Mar 02, 2015
9.467
9.497
9.376
9.449
583,947
-0.01(-0.07%)
Feb 27, 2015
9.455
9.538
9.438
9.455
707,722
-0.05(-0.48%)
Feb 26, 2015
9.561
9.580
9.451
9.501
5,829,253
-0.04(-0.39%)
Feb 25, 2015
9.436
9.580
9.405
9.538
8,512,870
+0.12(+1.30%)
Feb 24, 2015
9.317
9.496
9.290
9.415
1,195,222
+0.09(+1.01%)
Feb 23, 2015
9.261
9.391
9.239
9.321
1,597,278
+0.02(+0.27%)
Feb 20, 2015
9.134
9.321
9.099
9.296
1,147,688
+0.15(+1.69%)
Feb 19, 2015
9.202
9.226
9.072
9.142
1,980,606
-0.06(-0.65%)
Feb 18, 2015
9.391
9.407
9.152
9.202
1,392,456
-0.26(-2.78%)
Feb 17, 2015
9.512
9.572
9.444
9.465
908,935
-0.03(-0.37%)
Feb 13, 2015
9.543
9.500
9.500
9.500
1,297,034
-0.04(-0.45%)
Feb 12, 2015
9.354
9.572
9.302
9.543
964,561
+0.21(+2.27%)
Feb 11, 2015
9.144
9.339
9.074
9.331
812,574
+0.16(+1.77%)
Feb 10, 2015
9.109
9.183
9.021
9.169
583,826
+0.07(+0.79%)
Feb 09, 2015
9.218
9.265
9.072
9.097
612,091
-0.12(-1.29%)
Feb 06, 2015
9.315
9.378
9.152
9.216
765,668
-0.13(-1.43%)
Feb 05, 2015
9.060
9.387
9.060
9.350
1,564,942
+0.34(+3.72%)
Feb 04, 2015
8.700
9.113
8.700
9.015
1,471,976
+0.27(+3.08%)
Feb 03, 2015
8.778
8.799
8.694
8.745
1,454,726
+0.05(+0.59%)
Feb 02, 2015
8.632
8.749
8.632
8.694
622,917
+0.07(+0.76%)
Jan 30, 2015
8.700
8.700
8.583
8.628
854,783
-0.06(-0.71%)
Jan 29, 2015
8.708
8.713
8.636
8.690
1,073,085
-0.01(-0.07%)
Jan 28, 2015
8.747
8.760
8.657
8.696
1,150,586
-0.02(-0.28%)
Jan 27, 2015
8.716
8.778
8.683
8.720
535,232
-0.03(-0.33%)
Jan 26, 2015
8.856
8.856
8.733
8.749
650,895
-0.10(-1.18%)
Jan 23, 2015
8.895
8.940
8.832
8.854
551,743
-0.04(-0.46%)
Jan 22, 2015
8.696
8.953
8.659
8.895
668,553
+0.22(+2.51%)
Jan 21, 2015
8.681
8.750
8.616
8.677
676,899
+0.03(+0.31%)
Jan 20, 2015
8.827
8.885
8.636
8.651
839,887
-0.18(-2.03%)
Jan 16, 2015
8.743
8.829
8.829
8.829
799,521
+0.04(+0.42%)
Jan 15, 2015
8.961
8.961
8.702
8.792
467,647
-0.12(-1.32%)
Jan 14, 2015
8.809
8.955
8.745
8.910
845,333
+0.02(+0.18%)
Jan 13, 2015
8.885
8.959
8.817
8.893
466,168
+0.04(+0.44%)
Jan 12, 2015
8.916
8.934
8.850
8.854
1,037,637
-0.02(-0.19%)
Jan 09, 2015
8.799
8.953
8.786
8.871
490,130
+0.07(+0.82%)
Jan 08, 2015
8.700
8.834
8.667
8.799
559,373
+0.11(+1.25%)
Jan 07, 2015
8.628
8.733
8.558
8.690
576,283
+0.07(+0.86%)
Jan 06, 2015
8.622
8.679
8.575
8.616
734,324
-0.02(-0.24%)
Jan 05, 2015
8.718
8.725
8.624
8.636
1,410,883
-0.09(-1.06%)
Jan 02, 2015
8.630
8.766
8.560
8.729
692,043
+0.12(+1.39%)
Dec 31, 2014
8.620
8.609
8.609
8.609
725,113
+0.04(+0.46%)
Dec 30, 2014
8.638
8.642
8.537
8.570
337,608
-0.08(-0.95%)
Dec 29, 2014
8.601
8.735
8.591
8.653
625,966
+0.04(+0.50%)
Dec 26, 2014
8.527
8.632
8.527
8.609
266,828
+0.08(+0.94%)
Dec 24, 2014
8.412
8.529
8.529
8.529
766,937
+0.10(+1.17%)
Dec 23, 2014
8.328
8.431
8.270
8.431
556,873
+0.14(+1.71%)
Dec 22, 2014
8.198
8.297
8.184
8.289
801,574
+0.09(+1.10%)
Dec 19, 2014
8.340
8.416
8.178
8.198
1,836,692
-0.14(-1.68%)
Dec 18, 2014
8.225
8.346
8.165
8.338
1,156,612
+0.17(+2.04%)
Dec 17, 2014
8.190
8.213
8.108
8.171
834,085
+0.03(+0.38%)
Dec 16, 2014
8.208
8.268
8.071
8.141
717,891
-0.07(-0.80%)
Dec 15, 2014
8.396
8.396
8.143
8.206
1,206,164
-0.15(-1.84%)
Dec 12, 2014
8.461
8.465
8.328
8.361
595,697
-0.13(-1.50%)
Dec 11, 2014
8.482
8.513
8.364
8.488
1,304,757
+0.05(+0.54%)
Dec 10, 2014
8.474
8.513
8.385
8.443
1,433,342
-0.07(-0.82%)
Dec 09, 2014
8.653
8.653
8.487
8.513
1,097,489
-0.12(-1.43%)
Dec 08, 2014
8.778
8.788
8.591
8.636
930,426
-0.12(-1.41%)
Dec 05, 2014
8.827
8.827
8.718
8.760
652,461
-0.08(-0.91%)
Dec 04, 2014
8.694
8.840
8.690
8.840
938,387
+0.14(+1.61%)
Dec 03, 2014
8.727
8.792
8.675
8.700
973,977
+0.01(+0.09%)
Dec 02, 2014
8.587
8.786
8.541
8.692
1,170,370
+0.12(+1.37%)
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.