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
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
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
10.21
10.32
9.965
10.14
395,579
-0.17(-1.68%)
Nov 27, 2015
10.21
10.36
10.19
10.31
102,210
+0.08(+0.80%)
Nov 25, 2015
10.02
10.23
10.23
10.23
131,207
+0.17(+1.72%)
Nov 24, 2015
10.05
10.07
9.893
10.06
272,439
-0.02(-0.18%)
Nov 23, 2015
10.28
10.38
10.02
10.07
186,203
-0.21(-2.03%)
Nov 20, 2015
10.35
10.43
10.22
10.28
158,045
+0.00(+0.00%)
Nov 19, 2015
10.15
10.28
10.12
10.28
188,735
+0.09(+0.89%)
Nov 18, 2015
9.838
10.28
9.720
10.19
340,990
+0.40(+4.09%)
Nov 17, 2015
9.993
10.00
9.784
9.793
159,366
-0.17(-1.73%)
Nov 16, 2015
9.729
9.984
9.665
9.965
328,933
+0.17(+1.76%)
Nov 13, 2015
9.965
10.02
9.629
9.793
218,510
-0.14(-1.37%)
Nov 12, 2015
10.16
10.21
9.920
9.929
180,342
-0.33(-3.19%)
Nov 11, 2015
10.19
10.44
9.720
10.26
307,690
+0.06(+0.62%)
Nov 10, 2015
9.984
10.30
9.756
10.19
350,576
+0.18(+1.82%)
Nov 09, 2015
10.00
10.06
9.333
10.01
467,587
-0.30(-2.91%)
Nov 06, 2015
9.474
10.64
9.011
10.31
623,315
-0.14(-1.31%)
Nov 05, 2015
10.34
10.47
10.24
10.45
173,368
+0.12(+1.14%)
Nov 04, 2015
10.35
10.42
10.27
10.33
361,227
+0.04(+0.35%)
Nov 03, 2015
10.14
10.39
10.14
10.29
558,597
+0.06(+0.62%)
Nov 02, 2015
10.09
10.32
10.07
10.23
375,943
+0.19(+1.90%)
Oct 30, 2015
9.984
10.18
9.929
10.04
364,070
+0.05(+0.45%)
Oct 29, 2015
10.14
10.23
9.947
9.993
348,840
-0.24(-2.31%)
Oct 28, 2015
10.00
10.27
9.965
10.23
406,191
+0.25(+2.55%)
Oct 27, 2015
10.00
10.17
9.711
9.974
342,557
-0.05(-0.54%)
Oct 26, 2015
10.21
10.21
9.965
10.03
314,535
-0.15(-1.52%)
Oct 23, 2015
10.27
10.44
9.474
10.18
378,607
-0.11(-1.06%)
Oct 22, 2015
10.34
10.63
10.26
10.29
366,157
-0.15(-1.48%)
Oct 21, 2015
10.87
10.90
10.41
10.45
247,182
-0.25(-2.38%)
Oct 20, 2015
10.58
10.72
10.55
10.70
105,814
+0.12(+1.12%)
Oct 19, 2015
10.56
10.67
10.43
10.58
135,847
+0.04(+0.34%)
Oct 16, 2015
10.59
10.62
10.43
10.55
190,946
-0.01(-0.09%)
Oct 15, 2015
10.29
10.56
10.26
10.56
150,041
+0.28(+2.74%)
Oct 14, 2015
10.28
10.52
10.10
10.27
301,913
+0.04(+0.36%)
Oct 13, 2015
10.41
10.52
10.17
10.24
283,614
-0.32(-3.02%)
Oct 12, 2015
10.60
10.60
10.47
10.56
203,474
-0.08(-0.77%)
Oct 09, 2015
10.77
10.77
10.46
10.64
154,037
-0.19(-1.76%)
Oct 08, 2015
10.83
10.89
10.49
10.83
222,377
+0.04(+0.34%)
Oct 07, 2015
10.73
10.83
10.47
10.79
169,045
+0.14(+1.28%)
Oct 06, 2015
10.75
10.83
10.51
10.66
158,317
-0.11(-1.01%)
Oct 05, 2015
10.59
10.83
10.55
10.77
391,757
+0.16(+1.54%)
Oct 02, 2015
10.32
10.61
10.14
10.60
203,439
+0.24(+2.28%)
Oct 01, 2015
10.48
10.70
10.26
10.37
487,329
-0.28(-2.65%)
Sep 30, 2015
10.20
10.73
9.953
10.65
443,073
+0.61(+6.07%)
Sep 29, 2015
9.720
10.04
9.583
10.04
309,539
+0.34(+3.47%)
Sep 28, 2015
9.693
9.865
9.574
9.702
541,045
-0.06(-0.65%)
Sep 25, 2015
9.829
10.20
9.629
9.765
345,241
+0.08(+0.85%)
Sep 24, 2015
9.502
9.747
9.365
9.683
349,489
+0.06(+0.66%)
Sep 23, 2015
9.656
9.747
9.574
9.620
135,271
-0.05(-0.56%)
Sep 22, 2015
9.774
9.893
9.620
9.674
151,234
-0.20(-2.03%)
Sep 21, 2015
9.956
10.07
9.838
9.874
178,981
+0.03(+0.28%)
Sep 18, 2015
9.856
10.07
9.802
9.847
371,337
-0.19(-1.90%)
Sep 17, 2015
10.00
10.20
9.787
10.04
337,917
+0.10(+1.01%)
Sep 16, 2015
9.784
9.947
9.729
9.938
165,370
+0.15(+1.49%)
Sep 15, 2015
9.502
9.847
9.493
9.793
173,967
+0.34(+3.56%)
Sep 14, 2015
9.665
9.665
9.365
9.456
143,087
-0.17(-1.79%)
Sep 11, 2015
9.593
9.647
9.356
9.629
226,895
-0.03(-0.28%)
Sep 10, 2015
9.411
9.665
9.347
9.656
196,633
+0.21(+2.21%)
Sep 09, 2015
9.547
9.638
9.411
9.447
246,616
-0.06(-0.67%)
Sep 08, 2015
9.456
9.565
9.438
9.511
147,207
+0.24(+2.55%)
Sep 04, 2015
9.274
9.274
9.274
9.274
208,413
-0.15(-1.54%)
Sep 03, 2015
9.365
9.529
9.247
9.420
220,384
+0.12(+1.27%)
Sep 02, 2015
9.220
9.338
9.147
9.302
121,260
+0.20(+2.20%)
Sep 01, 2015
9.201
9.408
9.084
9.102
275,623
-0.24(-2.60%)
Aug 31, 2015
9.264
9.426
9.210
9.345
179,027
-0.03(-0.29%)
Aug 28, 2015
9.147
9.426
9.147
9.372
163,690
+0.14(+1.46%)
Aug 27, 2015
9.201
9.300
8.994
9.237
214,909
+0.08(+0.88%)
Aug 26, 2015
9.165
9.192
8.904
9.156
197,588
+0.21(+2.31%)
Aug 25, 2015
9.273
9.273
8.931
8.949
161,624
-0.06(-0.70%)
Aug 24, 2015
8.931
9.489
8.705
9.012
280,716
-0.32(-3.47%)
Aug 21, 2015
9.138
9.471
9.327
9.336
223,359
+0.01(+0.10%)
Aug 20, 2015
9.336
9.597
9.264
9.327
243,529
-0.12(-1.24%)
Aug 19, 2015
9.462
9.611
9.210
9.444
194,554
-0.05(-0.47%)
Aug 18, 2015
9.849
9.867
9.408
9.489
223,533
-0.36(-3.66%)
Aug 17, 2015
9.957
9.993
9.813
9.849
252,669
-0.11(-1.08%)
Aug 14, 2015
9.741
9.984
9.597
9.957
278,221
+0.17(+1.75%)
Aug 13, 2015
9.975
10.00
9.750
9.786
337,786
-0.16(-1.63%)
Aug 12, 2015
10.08
10.08
9.849
9.948
492,961
-0.20(-1.95%)
Aug 11, 2015
10.11
10.36
10.11
10.15
248,316
-0.15(-1.49%)
Aug 10, 2015
10.21
10.52
10.12
10.30
299,795
+0.19(+1.87%)
Aug 07, 2015
9.516
10.58
9.516
10.11
559,228
+0.98(+10.75%)
Aug 06, 2015
9.156
9.156
8.942
9.129
189,270
+0.04(+0.40%)
Aug 05, 2015
8.795
9.147
8.795
9.093
313,126
+0.34(+3.91%)
Aug 04, 2015
8.732
8.886
8.714
8.750
188,716
+0.01(+0.10%)
Aug 03, 2015
9.453
9.534
8.732
8.741
313,009
-0.76(-7.96%)
Jul 31, 2015
9.624
9.633
9.453
9.498
119,636
-0.08(-0.85%)
Jul 30, 2015
9.372
9.588
9.372
9.579
94,174
+0.18(+1.92%)
Jul 29, 2015
9.300
9.471
9.201
9.399
88,246
+0.08(+0.87%)
Jul 28, 2015
9.282
9.381
9.084
9.318
214,580
+0.02(+0.19%)
Jul 27, 2015
9.363
9.493
9.273
9.300
168,935
-0.11(-1.15%)
Jul 24, 2015
9.669
9.813
9.408
9.408
144,466
-0.31(-3.15%)
Jul 23, 2015
9.849
9.979
9.553
9.714
111,312
-0.06(-0.64%)
Jul 22, 2015
9.867
9.867
9.642
9.777
82,632
-0.15(-1.54%)
Jul 21, 2015
10.08
10.21
9.903
9.930
148,691
-0.15(-1.52%)
Jul 20, 2015
10.26
10.29
10.06
10.08
196,792
-0.21(-2.01%)
Jul 17, 2015
10.42
10.42
10.20
10.29
127,521
-0.09(-0.87%)
Jul 16, 2015
10.41
10.49
10.25
10.38
205,280
+0.00(+0.00%)
Jul 15, 2015
10.61
10.61
10.29
10.38
114,644
-0.19(-1.79%)
Jul 14, 2015
10.60
10.63
10.47
10.57
131,479
+0.02(+0.17%)
Jul 13, 2015
10.42
10.58
10.35
10.55
182,459
+0.14(+1.30%)
Jul 10, 2015
10.32
10.44
10.04
10.42
169,143
+0.23(+2.30%)
Jul 09, 2015
10.38
10.45
10.12
10.18
212,146
-0.09(-0.88%)
Jul 08, 2015
10.17
10.33
10.08
10.27
261,802
-0.03(-0.26%)
Jul 07, 2015
10.38
10.38
10.04
10.30
209,380
-0.12(-1.12%)
Jul 06, 2015
10.37
10.54
10.26
10.42
150,790
-0.03(-0.26%)
Jul 02, 2015
10.29
10.44
10.44
10.44
108,413
+0.16(+1.58%)
Jul 01, 2015
10.41
10.50
10.24
10.28
194,634
-0.03(-0.26%)
Jun 30, 2015
10.52
10.53
10.26
10.31
227,116
-0.14(-1.29%)
Jun 29, 2015
10.76
10.88
10.41
10.44
312,417
-0.54(-4.92%)
Jun 26, 2015
11.09
11.13
10.88
10.98
698,808
-0.14(-1.29%)
Jun 25, 2015
11.06
11.19
10.88
11.13
238,489
+0.15(+1.39%)
Jun 24, 2015
10.92
11.05
10.86
10.97
196,764
+0.04(+0.33%)
Jun 23, 2015
10.97
10.99
10.83
10.94
258,961
-0.04(-0.33%)
Jun 22, 2015
10.84
11.04
10.79
10.97
220,234
+0.16(+1.50%)
Jun 19, 2015
10.73
10.84
10.67
10.81
351,339
+0.12(+1.09%)
Jun 18, 2015
10.60
10.77
10.50
10.70
240,391
+0.15(+1.45%)
Jun 17, 2015
10.59
10.64
10.52
10.54
108,439
-0.03(-0.26%)
Jun 16, 2015
10.48
10.58
10.33
10.57
144,396
+0.03(+0.26%)
Jun 15, 2015
10.47
10.57
10.27
10.54
159,033
+0.02(+0.17%)
Jun 12, 2015
10.53
10.58
10.44
10.52
107,487
-0.05(-0.51%)
Jun 11, 2015
10.69
10.69
10.48
10.58
117,751
-0.04(-0.34%)
Jun 10, 2015
10.33
10.68
10.33
10.61
174,039
+0.36(+3.51%)
Jun 09, 2015
10.29
10.35
10.15
10.25
90,320
-0.05(-0.52%)
Jun 08, 2015
10.53
10.53
10.29
10.31
219,052
-0.27(-2.55%)
Jun 05, 2015
10.51
10.59
10.36
10.58
190,696
+0.04(+0.34%)
Jun 04, 2015
10.61
10.75
10.44
10.54
135,716
-0.06(-0.59%)
Jun 03, 2015
10.58
10.65
10.49
10.61
165,349
+0.11(+1.03%)
Jun 02, 2015
10.45
10.58
10.35
10.50
452,347
-0.02(-0.17%)
Jun 01, 2015
10.14
10.53
10.03
10.51
284,350
+0.48(+4.80%)
May 29, 2015
10.10
10.20
9.899
10.03
134,185
-0.08(-0.80%)
May 28, 2015
9.970
10.13
9.926
10.11
113,755
+0.14(+1.43%)
May 27, 2015
9.845
10.09
9.810
9.970
160,205
+0.14(+1.45%)
May 26, 2015
9.908
10.01
9.711
9.828
149,547
-0.15(-1.48%)
May 22, 2015
10.01
9.975
9.975
9.975
96,795
-0.06(-0.58%)
May 21, 2015
10.08
10.13
9.952
10.03
108,309
-0.04(-0.35%)
May 20, 2015
10.01
10.14
9.927
10.07
110,384
+0.07(+0.71%)
May 19, 2015
10.31
10.31
9.970
9.997
169,327
-0.29(-2.78%)
May 18, 2015
10.10
10.35
10.04
10.28
149,033
+0.17(+1.68%)
May 15, 2015
10.03
10.14
9.954
10.11
119,091
+0.09(+0.89%)
May 14, 2015
9.935
10.03
9.828
10.02
207,337
+0.19(+1.91%)
May 13, 2015
9.890
9.988
9.703
9.836
146,860
-0.02(-0.18%)
May 12, 2015
9.872
9.890
9.711
9.854
148,547
-0.05(-0.54%)
May 11, 2015
9.926
10.10
9.899
9.908
131,928
-0.05(-0.54%)
May 08, 2015
9.970
10.10
9.856
9.961
101,711
+0.10(+1.00%)
May 07, 2015
9.836
9.979
9.828
9.863
205,312
+0.04(+0.45%)
May 06, 2015
9.836
9.836
9.703
9.819
168,656
+0.04(+0.46%)
May 05, 2015
9.979
10.06
9.756
9.774
245,618
-0.21(-2.14%)
May 04, 2015
9.881
10.07
9.881
9.988
216,343
+0.12(+1.18%)
May 01, 2015
10.04
10.24
9.765
9.872
418,934
+0.27(+2.79%)
Apr 30, 2015
9.845
9.935
9.488
9.604
282,225
-0.32(-3.24%)
Apr 29, 2015
9.952
10.04
9.872
9.926
109,865
-0.07(-0.71%)
Apr 28, 2015
9.917
10.03
9.774
9.997
179,183
+0.16(+1.63%)
Apr 27, 2015
9.792
10.06
9.676
9.836
213,009
+0.11(+1.10%)
Apr 24, 2015
9.890
10.06
9.711
9.729
142,277
-0.20(-1.98%)
Apr 23, 2015
9.961
10.07
9.845
9.926
162,274
-0.10(-0.98%)
Apr 22, 2015
10.06
10.06
9.845
10.02
139,521
-0.04(-0.35%)
Apr 21, 2015
10.22
10.26
9.988
10.06
244,558
-0.14(-1.40%)
Apr 20, 2015
10.06
10.26
9.908
10.20
123,136
+0.21(+2.14%)
Apr 17, 2015
10.30
10.30
9.872
9.988
174,960
-0.41(-3.95%)
Apr 16, 2015
10.43
10.64
10.34
10.40
192,906
-0.09(-0.85%)
Apr 15, 2015
10.36
10.62
10.35
10.49
140,149
+0.15(+1.47%)
Apr 14, 2015
10.35
10.43
10.26
10.34
104,677
-0.02(-0.17%)
Apr 13, 2015
10.23
10.45
10.23
10.35
133,371
+0.14(+1.40%)
Apr 10, 2015
10.26
10.33
10.20
10.21
200,710
+0.00(+0.00%)
Apr 09, 2015
10.19
10.32
10.03
10.21
109,899
+0.04(+0.35%)
Apr 08, 2015
10.25
10.35
10.10
10.18
313,540
-0.10(-0.96%)
Apr 07, 2015
10.40
10.44
10.26
10.27
112,527
-0.12(-1.12%)
Apr 06, 2015
10.27
10.48
10.27
10.39
153,637
+0.04(+0.34%)
Apr 02, 2015
10.38
10.35
10.35
10.35
116,177
+0.02(+0.17%)
Apr 01, 2015
10.35
10.42
10.25
10.34
131,483
-0.04(-0.43%)
Mar 31, 2015
10.38
10.43
10.27
10.38
150,621
-0.05(-0.51%)
Mar 30, 2015
10.51
10.55
10.35
10.43
187,666
-0.02(-0.17%)
Mar 27, 2015
10.43
10.60
10.22
10.45
204,740
+0.04(+0.43%)
Mar 26, 2015
10.48
10.54
10.32
10.41
292,365
-0.17(-1.60%)
Mar 25, 2015
10.98
10.98
10.36
10.58
608,061
-0.36(-3.30%)
Mar 24, 2015
11.07
11.09
10.89
10.94
219,501
-0.16(-1.41%)
Mar 23, 2015
10.72
11.14
10.72
11.10
365,225
+0.39(+3.67%)
Mar 20, 2015
10.69
10.79
10.59
10.70
484,009
+0.07(+0.67%)
Mar 19, 2015
10.43
10.67
10.26
10.63
125,145
+0.19(+1.80%)
Mar 18, 2015
10.51
10.53
10.21
10.44
182,122
-0.07(-0.68%)
Mar 17, 2015
10.60
10.66
10.48
10.51
217,750
-0.15(-1.38%)
Mar 16, 2015
10.70
10.82
10.61
10.66
281,110
+0.07(+0.63%)
Mar 13, 2015
10.51
10.65
10.42
10.60
159,138
+0.10(+0.94%)
Mar 12, 2015
10.43
10.53
10.29
10.50
163,670
+0.14(+1.38%)
Mar 11, 2015
10.26
10.46
10.09
10.35
341,799
+0.15(+1.49%)
Mar 10, 2015
10.17
10.29
10.09
10.20
273,651
-0.05(-0.52%)
Mar 09, 2015
10.30
10.43
10.18
10.26
312,602
+0.01(+0.09%)
Mar 06, 2015
10.55
10.69
10.21
10.25
187,199
-0.41(-3.85%)
Mar 05, 2015
10.63
10.67
10.49
10.66
205,136
+0.07(+0.67%)
Mar 04, 2015
10.63
10.69
10.51
10.59
145,803
-0.09(-0.84%)
Mar 03, 2015
10.83
10.91
10.61
10.68
201,234
-0.23(-2.11%)
Mar 02, 2015
10.64
10.92
10.64
10.91
255,304
+0.28(+2.67%)
Feb 27, 2015
10.57
10.69
10.53
10.62
160,279
-0.02(-0.17%)
Feb 26, 2015
10.58
10.64
10.52
10.64
194,279
+0.06(+0.59%)
Feb 25, 2015
10.62
10.66
10.50
10.58
338,838
-0.06(-0.58%)
Feb 24, 2015
10.66
10.73
10.60
10.64
171,205
-0.02(-0.17%)
Feb 23, 2015
10.73
10.74
10.52
10.66
220,626
-0.17(-1.55%)
Feb 20, 2015
10.70
10.83
10.64
10.83
289,579
+0.15(+1.41%)
Feb 19, 2015
10.65
10.70
10.56
10.68
170,954
+0.01(+0.08%)
Feb 18, 2015
10.61
10.71
10.52
10.67
222,535
+0.04(+0.42%)
Feb 17, 2015
10.67
10.79
10.50
10.62
352,164
-0.07(-0.66%)
Feb 13, 2015
10.68
10.69
10.69
10.69
300,271
+0.04(+0.33%)
Feb 12, 2015
10.57
10.68
10.45
10.66
340,748
+0.08(+0.75%)
Feb 11, 2015
10.71
10.81
10.52
10.58
290,026
-0.12(-1.16%)
Feb 10, 2015
10.91
10.91
10.69
10.70
464,884
-0.08(-0.74%)
Feb 09, 2015
11.10
11.10
10.69
10.78
608,154
-0.42(-3.72%)
Feb 06, 2015
11.20
11.40
10.64
11.20
1,381,639
-0.64(-5.38%)
Feb 05, 2015
11.88
11.93
11.58
11.84
274,162
+0.04(+0.30%)
Feb 04, 2015
11.61
11.81
11.60
11.80
235,066
+0.14(+1.21%)
Feb 03, 2015
11.61
11.90
11.55
11.66
424,299
+0.09(+0.77%)
Feb 02, 2015
11.45
11.60
11.24
11.57
246,922
+0.14(+1.24%)
Jan 30, 2015
11.68
11.76
11.37
11.43
358,292
-0.33(-2.79%)
Jan 29, 2015
11.39
11.76
11.39
11.76
250,328
+0.41(+3.59%)
Jan 28, 2015
11.70
11.77
11.32
11.35
306,146
-0.28(-2.44%)
Jan 27, 2015
11.61
11.71
11.46
11.63
251,400
-0.11(-0.90%)
Jan 26, 2015
11.54
11.78
11.37
11.74
697,884
+0.17(+1.45%)
Jan 23, 2015
11.58
11.60
11.37
11.57
252,107
+0.01(+0.08%)
Jan 22, 2015
11.15
11.58
10.94
11.56
333,488
+0.42(+3.82%)
Jan 21, 2015
10.99
11.21
10.93
11.14
258,309
-0.02(-0.16%)
Jan 20, 2015
11.10
11.19
10.89
11.15
241,756
+0.09(+0.80%)
Jan 16, 2015
10.73
11.18
10.70
11.06
518,836
+0.28(+2.63%)
Jan 15, 2015
10.88
11.04
10.71
10.78
320,864
-0.08(-0.73%)
Jan 14, 2015
10.71
10.92
10.71
10.86
195,575
-0.02(-0.16%)
Jan 13, 2015
10.97
11.30
10.79
10.88
334,975
+0.04(+0.33%)
Jan 12, 2015
10.99
11.01
10.77
10.84
243,016
-0.19(-1.69%)
Jan 09, 2015
11.06
11.18
10.97
11.03
183,536
-0.05(-0.48%)
Jan 08, 2015
10.91
11.22
10.89
11.08
279,800
+0.28(+2.62%)
Jan 07, 2015
10.90
10.91
10.75
10.80
392,126
+0.00(+0.00%)
Jan 06, 2015
11.22
11.22
10.70
10.80
344,334
-0.42(-3.71%)
Jan 05, 2015
11.09
11.31
11.06
11.22
339,252
+0.05(+0.48%)
Jan 02, 2015
11.39
11.43
11.08
11.16
254,256
-0.12(-1.10%)
Dec 31, 2014
11.33
11.29
11.29
11.29
268,979
+0.03(+0.24%)
Dec 30, 2014
11.33
11.41
11.17
11.26
247,889
-0.14(-1.24%)
Dec 29, 2014
11.58
11.58
11.34
11.40
338,751
-0.12(-1.08%)
Dec 26, 2014
11.27
11.58
11.22
11.53
241,109
+0.31(+2.76%)
Dec 24, 2014
11.22
11.22
11.22
11.22
209,557
-0.01(-0.08%)
Dec 23, 2014
11.30
11.33
11.10
11.22
310,663
+0.02(+0.16%)
Dec 22, 2014
11.15
11.22
10.98
11.21
430,283
+0.08(+0.72%)
Dec 19, 2014
11.06
11.21
10.88
11.13
692,160
+0.05(+0.48%)
Dec 18, 2014
11.08
11.26
10.97
11.07
281,873
+0.12(+1.13%)
Dec 17, 2014
10.73
11.01
10.62
10.95
378,180
+0.24(+2.23%)
Dec 16, 2014
10.68
10.99
10.58
10.71
405,131
+0.05(+0.50%)
Dec 15, 2014
10.82
11.01
10.60
10.66
327,770
-0.06(-0.58%)
Dec 12, 2014
10.68
10.92
10.58
10.72
216,321
-0.09(-0.82%)
Dec 11, 2014
10.87
11.06
10.80
10.81
291,234
+0.01(+0.08%)
Dec 10, 2014
11.02
11.07
10.76
10.80
583,210
-0.25(-2.24%)
Dec 09, 2014
10.68
11.06
10.56
11.05
504,620
+0.28(+2.63%)
Dec 08, 2014
10.53
10.96
10.53
10.76
486,380
+0.17(+1.59%)
Dec 05, 2014
10.39
10.62
10.31
10.60
381,094
+0.25(+2.39%)
Dec 04, 2014
10.38
10.47
10.29
10.35
276,063
-0.07(-0.68%)
Dec 03, 2014
10.23
10.54
10.23
10.42
1,110,223
+0.19(+1.82%)
Dec 02, 2014
10.14
10.25
10.03
10.23
327,538
+0.15(+1.48%)
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.