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
Brightcove Inc
(NQ:
BCOV
)
2.150
+0.040 (+1.90%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 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 29, 2013
14.17
14.49
14.01
14.23
0
+0.18(+1.28%)
Nov 27, 2013
14.34
14.63
13.80
14.05
0
-0.28(-1.95%)
Nov 26, 2013
13.45
14.42
13.45
14.33
544,067
+0.92(+6.86%)
Nov 25, 2013
13.88
14.01
13.34
13.41
370,269
-0.49(-3.53%)
Nov 22, 2013
13.92
14.15
13.81
13.90
0
-0.01(-0.07%)
Nov 21, 2013
14.03
14.30
13.77
13.91
508,677
-0.01(-0.07%)
Nov 20, 2013
14.35
14.44
13.72
13.92
0
-0.43(-3.00%)
Nov 19, 2013
14.30
14.65
14.05
14.35
368,467
+0.00(+0.00%)
Nov 18, 2013
15.37
15.40
14.00
14.35
0
-1.00(-6.51%)
Nov 15, 2013
15.22
15.62
15.17
15.35
0
+0.20(+1.32%)
Nov 14, 2013
15.85
15.94
15.05
15.15
286,434
-0.39(-2.51%)
Nov 12, 2013
15.46
15.94
15.46
15.54
0
+0.00(+0.00%)
Nov 11, 2013
15.04
15.56
14.74
15.54
0
+0.50(+3.32%)
Nov 08, 2013
14.74
15.13
14.74
15.04
0
+0.36(+2.45%)
Nov 07, 2013
15.60
15.75
14.60
14.68
483,283
-0.95(-6.08%)
Nov 06, 2013
15.72
16.19
15.60
15.63
426,860
-0.08(-0.51%)
Nov 05, 2013
15.00
15.94
14.86
15.71
0
+0.64(+4.25%)
Nov 04, 2013
15.05
15.31
14.92
15.07
342,552
+0.03(+0.20%)
Nov 01, 2013
15.24
15.60
14.86
15.04
0
-0.23(-1.51%)
Oct 31, 2013
15.19
15.75
14.85
15.27
0
+0.03(+0.20%)
Oct 30, 2013
15.87
16.09
15.05
15.24
718,584
-0.70(-4.39%)
Oct 29, 2013
16.10
16.25
15.70
15.94
0
-0.13(-0.81%)
Oct 28, 2013
15.94
16.12
15.34
16.07
0
+0.36(+2.29%)
Oct 25, 2013
14.20
15.75
14.07
15.71
0
+2.13(+15.68%)
Oct 24, 2013
13.43
13.74
13.33
13.58
589,915
+0.22(+1.65%)
Oct 23, 2013
13.57
13.63
13.26
13.36
0
-0.31(-2.27%)
Oct 22, 2013
13.78
14.39
13.22
13.67
593,444
-0.54(-3.80%)
Oct 21, 2013
14.50
14.85
14.10
14.21
669,254
-0.23(-1.59%)
Oct 18, 2013
14.00
14.45
13.98
14.44
827,593
+0.56(+4.03%)
Oct 17, 2013
13.53
13.91
13.20
13.88
703,306
+0.25(+1.83%)
Oct 16, 2013
13.32
13.63
13.13
13.63
594,401
+0.56(+4.28%)
Oct 15, 2013
12.85
13.50
12.83
13.07
722,317
+0.27(+2.11%)
Oct 14, 2013
12.63
12.85
12.41
12.80
336,522
+0.11(+0.87%)
Oct 11, 2013
12.11
12.84
12.11
12.69
0
+0.67(+5.57%)
Oct 10, 2013
11.77
12.03
11.77
12.02
457,070
+0.47(+4.07%)
Oct 09, 2013
11.96
12.13
11.47
11.55
0
-0.41(-3.43%)
Oct 08, 2013
12.28
12.30
11.90
11.96
376,762
-0.27(-2.21%)
Oct 07, 2013
12.21
12.46
12.07
12.23
0
-0.14(-1.13%)
Oct 04, 2013
11.76
12.47
11.70
12.37
301,917
+0.62(+5.28%)
Oct 03, 2013
11.93
11.97
11.51
11.75
0
-0.25(-2.08%)
Oct 02, 2013
11.50
12.00
11.34
12.00
458,528
+0.39(+3.36%)
Oct 01, 2013
11.20
11.64
10.84
11.61
304,041
+0.73(+6.71%)
Sep 27, 2013
11.01
11.11
10.88
10.88
0
-0.16(-1.45%)
Sep 26, 2013
10.88
11.05
10.82
11.04
175,096
+0.22(+2.03%)
Sep 25, 2013
10.58
11.03
10.58
10.82
173,520
+0.19(+1.79%)
Sep 24, 2013
10.58
10.80
10.56
10.63
177,330
+0.10(+0.95%)
Sep 23, 2013
11.30
11.34
10.52
10.53
439,098
-0.81(-7.14%)
Sep 20, 2013
11.69
11.70
11.30
11.34
0
-0.35(-2.99%)
Sep 19, 2013
11.70
11.79
11.52
11.69
231,832
+0.02(+0.17%)
Sep 18, 2013
11.27
11.70
11.14
11.67
0
+0.43(+3.83%)
Sep 17, 2013
10.86
11.25
10.70
11.24
0
+0.35(+3.21%)
Sep 16, 2013
11.13
11.22
10.86
10.89
0
-0.20(-1.80%)
Sep 13, 2013
11.05
11.21
10.95
11.09
0
+0.09(+0.82%)
Sep 12, 2013
10.97
11.10
10.92
11.00
0
+0.04(+0.36%)
Sep 11, 2013
11.12
11.20
10.93
10.96
0
-0.19(-1.70%)
Sep 10, 2013
10.88
11.17
10.76
11.15
573,650
+0.49(+4.60%)
Sep 09, 2013
10.73
10.89
10.60
10.66
0
+0.00(+0.00%)
Sep 06, 2013
10.53
10.74
10.35
10.66
0
+0.19(+1.81%)
Sep 05, 2013
10.09
10.50
10.09
10.47
297,133
+0.34(+3.36%)
Sep 04, 2013
9.690
10.19
9.690
10.13
0
+0.41(+4.22%)
Sep 03, 2013
9.440
9.970
9.380
9.720
0
+0.37(+3.96%)
Aug 30, 2013
9.460
9.620
9.280
9.350
0
-0.13(-1.37%)
Aug 29, 2013
9.250
9.510
9.250
9.480
223,510
+0.23(+2.49%)
Aug 28, 2013
9.350
9.580
9.220
9.250
0
-0.14(-1.49%)
Aug 27, 2013
9.690
9.760
9.360
9.390
299,017
-0.43(-4.38%)
Aug 26, 2013
10.00
10.06
9.740
9.820
0
-0.19(-1.90%)
Aug 23, 2013
10.05
10.24
9.900
10.01
0
+0.01(+0.10%)
Aug 22, 2013
9.650
10.25
9.650
10.00
144,659
+0.41(+4.28%)
Aug 21, 2013
9.760
10.02
9.530
9.590
0
-0.22(-2.24%)
Aug 20, 2013
9.690
9.930
9.510
9.810
354,989
+0.16(+1.66%)
Aug 19, 2013
10.25
10.43
9.500
9.650
459,265
-0.70(-6.76%)
Aug 16, 2013
10.31
10.50
10.18
10.35
0
-0.06(-0.58%)
Aug 15, 2013
10.54
10.55
10.31
10.41
409,562
-0.24(-2.25%)
Aug 14, 2013
10.71
10.75
10.41
10.65
450,970
+0.07(+0.66%)
Aug 13, 2013
10.30
10.75
10.22
10.58
914,141
+0.26(+2.52%)
Aug 12, 2013
10.00
10.35
9.970
10.32
265,148
+0.25(+2.48%)
Aug 09, 2013
10.36
10.36
9.940
10.07
221,327
-0.25(-2.42%)
Aug 08, 2013
10.50
10.50
10.20
10.32
213,254
-0.16(-1.53%)
Aug 07, 2013
10.36
10.60
10.06
10.48
323,212
+0.05(+0.48%)
Aug 06, 2013
10.56
10.58
10.27
10.43
318,242
-0.17(-1.60%)
Aug 05, 2013
10.56
10.75
10.46
10.60
324,730
+0.04(+0.38%)
Aug 02, 2013
10.48
10.62
10.30
10.56
459,237
+0.05(+0.48%)
Aug 01, 2013
10.25
10.53
10.09
10.51
395,377
+0.29(+2.84%)
Jul 31, 2013
10.56
10.56
10.19
10.22
0
-0.39(-3.68%)
Jul 30, 2013
10.74
10.88
10.42
10.61
0
-0.14(-1.30%)
Jul 29, 2013
11.12
11.39
10.68
10.75
0
-0.40(-3.59%)
Jul 26, 2013
9.830
11.48
9.730
11.15
0
+1.51(+15.66%)
Jul 25, 2013
9.500
9.710
9.400
9.640
0
+0.12(+1.26%)
Jul 24, 2013
9.760
9.760
9.460
9.520
0
-0.22(-2.26%)
Jul 23, 2013
9.455
9.790
9.355
9.740
0
+0.29(+3.07%)
Jul 22, 2013
9.100
9.490
9.020
9.450
0
+0.43(+4.77%)
Jul 19, 2013
9.000
9.060
8.854
9.020
0
+0.00(+0.00%)
Jul 18, 2013
9.020
9.110
8.850
9.020
0
+0.00(+0.00%)
Jul 17, 2013
9.040
9.290
8.920
9.020
292,679
-0.09(-0.99%)
Jul 16, 2013
9.300
9.300
9.051
9.110
0
-0.22(-2.36%)
Jul 15, 2013
9.140
9.420
9.010
9.330
0
+0.24(+2.64%)
Jul 12, 2013
9.150
9.350
9.030
9.090
0
-0.05(-0.55%)
Jul 11, 2013
9.190
9.470
8.730
9.140
0
+0.20(+2.24%)
Jul 10, 2013
8.700
9.050
8.660
8.940
0
+0.22(+2.52%)
Jul 09, 2013
8.840
8.840
8.680
8.720
0
-0.12(-1.36%)
Jul 08, 2013
8.400
8.860
8.350
8.840
0
+0.43(+5.11%)
Jul 05, 2013
8.640
8.740
8.351
8.410
0
-0.14(-1.64%)
Jul 03, 2013
8.490
8.740
8.450
8.550
0
-0.01(-0.12%)
Jul 02, 2013
8.680
8.730
8.350
8.560
0
-0.15(-1.72%)
Jul 01, 2013
8.790
9.080
8.580
8.710
0
-0.05(-0.57%)
Jun 28, 2013
8.860
8.960
8.500
8.760
3,384,815
+0.25(+2.94%)
Jun 26, 2013
8.470
9.000
8.173
8.510
0
+0.08(+0.95%)
Jun 25, 2013
8.060
8.460
7.990
8.430
0
+0.42(+5.24%)
Jun 24, 2013
8.100
8.220
7.830
8.010
0
-0.16(-1.96%)
Jun 21, 2013
8.110
8.220
7.950
8.170
437,528
+0.09(+1.11%)
Jun 20, 2013
8.220
8.270
7.830
8.080
0
-0.25(-3.00%)
Jun 19, 2013
8.520
8.610
8.220
8.330
0
-0.22(-2.57%)
Jun 18, 2013
8.570
8.640
8.440
8.550
0
-0.04(-0.47%)
Jun 17, 2013
8.290
8.740
8.290
8.590
0
+0.40(+4.88%)
Jun 14, 2013
8.170
8.250
8.120
8.190
0
+0.03(+0.37%)
Jun 13, 2013
8.080
8.270
7.860
8.160
343,978
+0.00(+0.00%)
Jun 12, 2013
8.400
8.490
8.020
8.160
424,147
-0.15(-1.81%)
Jun 11, 2013
8.000
8.330
8.000
8.310
519,656
+0.21(+2.59%)
Jun 10, 2013
7.800
8.550
7.790
8.100
0
+0.35(+4.52%)
Jun 07, 2013
7.800
7.850
7.540
7.750
0
+0.14(+1.84%)
Jun 06, 2013
7.510
7.750
7.500
7.610
221,424
+0.08(+1.06%)
Jun 05, 2013
7.650
7.750
7.400
7.530
0
-0.11(-1.44%)
Jun 04, 2013
7.410
7.710
7.310
7.640
0
+0.29(+3.95%)
Jun 03, 2013
7.480
7.490
7.050
7.350
345,566
-0.13(-1.74%)
May 31, 2013
7.530
7.800
7.390
7.480
472,429
-0.03(-0.40%)
May 30, 2013
7.600
7.780
7.490
7.510
237,246
-0.10(-1.31%)
May 29, 2013
7.570
7.770
7.290
7.610
333,545
+0.01(+0.13%)
May 28, 2013
7.500
7.670
7.420
7.600
331,623
+0.22(+2.98%)
May 24, 2013
7.230
7.425
7.060
7.380
0
+0.12(+1.65%)
May 23, 2013
7.060
7.260
6.925
7.260
0
+0.15(+2.11%)
May 22, 2013
7.530
7.630
6.980
7.110
0
-0.39(-5.20%)
May 21, 2013
7.840
7.840
7.433
7.500
0
-0.34(-4.34%)
May 20, 2013
7.650
7.870
7.560
7.840
0
+0.17(+2.22%)
May 17, 2013
7.650
7.810
7.516
7.670
0
+0.08(+1.05%)
May 16, 2013
7.880
7.910
7.540
7.590
581,558
-0.33(-4.17%)
May 15, 2013
7.600
8.320
7.600
7.920
0
+0.26(+3.39%)
May 13, 2013
7.770
7.830
7.501
7.660
0
-0.10(-1.29%)
May 10, 2013
7.400
7.830
7.021
7.760
0
+0.39(+5.29%)
May 09, 2013
7.490
7.680
7.350
7.370
0
-0.13(-1.73%)
May 08, 2013
7.330
7.570
7.270
7.500
0
+0.14(+1.90%)
May 07, 2013
7.180
7.630
7.100
7.360
0
+0.24(+3.37%)
May 06, 2013
7.250
7.400
7.020
7.120
0
-0.09(-1.25%)
May 03, 2013
7.310
7.400
7.140
7.210
0
+0.03(+0.42%)
May 02, 2013
7.580
7.640
6.850
7.180
0
-0.33(-4.39%)
May 01, 2013
6.630
7.980
6.610
7.510
2,873,404
+1.49(+24.75%)
Apr 30, 2013
6.040
6.100
5.830
6.020
0
-0.06(-0.99%)
Apr 29, 2013
5.970
6.190
5.950
6.080
499,920
+0.16(+2.70%)
Apr 26, 2013
5.560
6.000
5.560
5.920
350,072
+0.35(+6.28%)
Apr 25, 2013
5.290
5.618
5.290
5.570
0
+0.31(+5.89%)
Apr 24, 2013
5.350
5.490
5.240
5.260
0
-0.11(-2.05%)
Apr 23, 2013
5.260
5.470
5.200
5.370
108,307
+0.15(+2.87%)
Apr 22, 2013
5.160
5.240
4.890
5.220
275,884
+0.07(+1.36%)
Apr 19, 2013
5.500
5.500
5.060
5.150
495,387
-0.34(-6.19%)
Apr 18, 2013
5.730
5.760
5.470
5.490
257,139
-0.22(-3.85%)
Apr 17, 2013
5.780
5.830
5.650
5.710
209,960
-0.08(-1.38%)
Apr 16, 2013
5.900
5.970
5.750
5.790
161,929
-0.04(-0.69%)
Apr 15, 2013
6.050
6.080
5.770
5.830
275,237
-0.22(-3.64%)
Apr 12, 2013
5.982
6.060
5.980
6.050
125,041
+0.04(+0.67%)
Apr 11, 2013
6.180
6.190
6.000
6.010
149,175
-0.18(-2.91%)
Apr 10, 2013
6.140
6.220
6.030
6.190
159,183
+0.07(+1.14%)
Apr 09, 2013
5.990
6.160
5.970
6.120
310,508
+0.13(+2.17%)
Apr 08, 2013
6.050
6.050
5.960
5.990
188,853
-0.06(-0.99%)
Apr 05, 2013
5.990
6.060
5.970
6.050
161,485
+0.00(+0.00%)
Apr 04, 2013
6.000
6.100
5.973
6.050
178,848
+0.05(+0.83%)
Apr 03, 2013
6.120
6.140
5.970
6.000
273,541
-0.14(-2.28%)
Apr 02, 2013
6.070
6.280
5.970
6.140
207,612
+0.12(+1.99%)
Apr 01, 2013
6.190
6.270
5.940
6.020
380,187
-0.19(-3.06%)
Mar 28, 2013
6.210
6.250
6.070
6.210
202,944
-0.01(-0.16%)
Mar 27, 2013
6.060
6.230
5.970
6.220
182,898
+0.12(+1.97%)
Mar 26, 2013
6.170
6.180
6.050
6.100
195,344
-0.02(-0.33%)
Mar 25, 2013
5.970
6.180
5.951
6.120
140,398
+0.17(+2.86%)
Mar 22, 2013
5.960
6.042
5.850
5.950
349,555
+0.04(+0.68%)
Mar 21, 2013
5.880
6.000
5.876
5.910
220,219
+0.01(+0.17%)
Mar 20, 2013
6.040
6.040
5.860
5.900
628,744
-0.12(-1.99%)
Mar 19, 2013
6.010
6.070
6.000
6.020
255,556
+0.03(+0.50%)
Mar 18, 2013
6.070
6.100
5.960
5.990
216,167
-0.12(-1.96%)
Mar 15, 2013
6.150
6.240
6.090
6.110
491,233
-0.07(-1.13%)
Mar 14, 2013
5.960
6.185
5.770
6.180
721,610
+0.21(+3.52%)
Mar 13, 2013
5.990
6.130
5.945
5.970
192,545
-0.03(-0.50%)
Mar 12, 2013
6.260
6.260
5.980
6.000
511,742
-0.25(-4.00%)
Mar 11, 2013
6.170
6.360
6.120
6.250
242,316
+0.07(+1.13%)
Mar 08, 2013
6.200
6.220
6.120
6.180
212,374
+0.00(+0.00%)
Mar 07, 2013
6.170
6.240
6.100
6.180
316,385
-0.01(-0.16%)
Mar 06, 2013
6.260
6.290
6.150
6.190
266,503
-0.07(-1.12%)
Mar 05, 2013
6.310
6.310
6.120
6.260
753,418
-0.04(-0.63%)
Mar 04, 2013
6.270
6.350
6.180
6.300
200,498
-0.03(-0.47%)
Mar 01, 2013
6.260
6.380
6.150
6.330
284,892
+0.03(+0.48%)
Feb 28, 2013
6.230
6.350
6.180
6.300
282,301
-0.09(-1.41%)
Feb 27, 2013
6.350
6.440
6.300
6.390
218,818
+0.05(+0.79%)
Feb 26, 2013
6.420
6.460
6.265
6.340
355,679
-0.16(-2.46%)
Feb 22, 2013
6.400
6.540
6.370
6.500
258,729
+0.10(+1.56%)
Feb 21, 2013
6.530
6.550
6.350
6.400
599,752
-0.15(-2.29%)
Feb 20, 2013
6.480
6.750
6.400
6.550
614,523
+0.03(+0.46%)
Feb 19, 2013
6.620
6.710
6.490
6.520
332,938
-0.10(-1.51%)
Feb 15, 2013
6.700
6.789
6.540
6.620
412,710
-0.11(-1.63%)
Feb 14, 2013
6.730
6.800
6.640
6.730
278,451
-0.02(-0.30%)
Feb 13, 2013
6.840
6.880
6.565
6.750
360,347
-0.10(-1.46%)
Feb 12, 2013
6.580
6.870
6.570
6.850
694,128
+0.23(+3.47%)
Feb 11, 2013
6.460
6.620
6.360
6.620
528,239
+0.09(+1.38%)
Feb 08, 2013
6.640
6.750
6.500
6.530
351,265
-0.11(-1.66%)
Feb 07, 2013
6.700
6.830
6.530
6.640
811,211
+0.11(+1.68%)
Feb 06, 2013
6.420
6.680
6.300
6.530
758,521
+0.55(+9.20%)
Feb 04, 2013
6.120
6.150
5.950
5.980
1,536,691
-0.13(-2.13%)
Feb 01, 2013
7.140
7.400
5.970
6.110
4,842,989
-2.31(-27.43%)
Jan 31, 2013
8.570
8.640
8.400
8.420
516,900
-0.14(-1.64%)
Jan 30, 2013
8.680
8.880
8.520
8.560
614,058
-0.05(-0.58%)
Jan 29, 2013
8.370
8.720
8.370
8.610
416,166
+0.26(+3.11%)
Jan 28, 2013
8.750
8.960
8.290
8.350
470,967
-0.35(-4.02%)
Jan 25, 2013
8.740
8.820
8.550
8.700
187,767
+0.05(+0.58%)
Jan 24, 2013
8.850
8.970
8.600
8.650
391,262
-0.19(-2.15%)
Jan 23, 2013
9.150
9.210
8.830
8.840
249,984
-0.33(-3.60%)
Jan 22, 2013
9.190
9.240
8.990
9.170
213,956
-0.03(-0.33%)
Jan 18, 2013
9.250
9.390
9.113
9.200
194,835
-0.04(-0.43%)
Jan 17, 2013
9.240
9.420
9.170
9.240
198,973
+0.03(+0.33%)
Jan 16, 2013
9.220
9.350
9.100
9.210
289,580
-0.14(-1.50%)
Jan 15, 2013
9.850
9.882
9.270
9.350
539,171
-0.54(-5.46%)
Jan 14, 2013
9.800
10.25
9.580
9.890
422,431
+0.01(+0.10%)
Jan 11, 2013
9.200
9.930
9.140
9.880
609,179
+0.75(+8.21%)
Jan 10, 2013
9.180
9.310
9.010
9.130
355,640
+0.01(+0.11%)
Jan 09, 2013
9.000
9.240
8.940
9.120
344,977
+0.16(+1.79%)
Jan 08, 2013
9.200
9.275
8.860
8.960
378,843
-0.30(-3.24%)
Jan 07, 2013
9.350
9.520
9.200
9.260
191,418
-0.25(-2.63%)
Jan 04, 2013
9.570
9.670
9.400
9.510
198,108
-0.05(-0.52%)
Jan 03, 2013
9.770
9.930
9.450
9.560
400,017
-0.25(-2.55%)
Jan 02, 2013
9.440
9.830
9.320
9.810
569,751
+0.77(+8.52%)
Dec 31, 2012
8.960
9.155
8.940
9.040
203,381
+0.05(+0.56%)
Dec 28, 2012
8.980
9.120
8.961
8.990
121,442
-0.02(-0.22%)
Dec 27, 2012
9.220
9.250
8.990
9.010
249,533
-0.23(-2.49%)
Dec 26, 2012
9.230
9.320
9.060
9.240
221,089
+0.01(+0.11%)
Dec 24, 2012
9.320
9.470
9.170
9.230
74,311
-0.12(-1.28%)
Dec 21, 2012
9.160
9.360
8.950
9.350
388,349
+0.01(+0.11%)
Dec 20, 2012
9.580
9.750
9.160
9.340
293,691
-0.28(-2.91%)
Dec 19, 2012
9.030
9.620
9.030
9.620
495,882
+0.57(+6.30%)
Dec 18, 2012
8.300
9.080
8.300
9.050
588,801
+0.67(+8.00%)
Dec 17, 2012
8.460
8.610
8.260
8.380
381,617
-0.04(-0.48%)
Dec 14, 2012
8.730
8.950
8.390
8.420
297,065
-0.38(-4.32%)
Dec 13, 2012
8.940
8.940
8.660
8.800
210,422
-0.12(-1.35%)
Dec 12, 2012
8.870
9.000
8.830
8.920
257,952
+0.09(+1.02%)
Dec 11, 2012
9.000
9.000
8.700
8.830
311,966
-0.09(-1.01%)
Dec 10, 2012
8.950
9.230
8.874
8.920
139,961
-0.05(-0.56%)
Dec 07, 2012
9.290
9.380
8.850
8.970
308,339
-0.28(-3.03%)
Dec 06, 2012
9.510
9.510
9.010
9.250
307,807
-0.32(-3.34%)
Dec 05, 2012
9.700
9.910
9.350
9.570
318,250
-0.32(-3.23%)
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.