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
Hornbeck Offshore Services
(NY:
HOS
)
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 (%)
Dec 29, 2017
3.110
3.110
3.110
0
-0.04(-1.27%)
Dec 28, 2017
3.170
3.220
3.120
3.150
342,500
-0.02(-0.63%)
Dec 27, 2017
3.150
3.214
3.050
3.170
334,802
+0.01(+0.32%)
Dec 26, 2017
3.250
3.270
3.028
3.160
356,095
-0.05(-1.56%)
Dec 22, 2017
3.050
3.270
2.959
3.210
551,578
+0.21(+7.00%)
Dec 21, 2017
2.980
3.050
2.935
3.000
352,956
+0.02(+0.67%)
Dec 20, 2017
2.940
3.073
2.930
2.980
286,162
+0.06(+2.05%)
Dec 19, 2017
3.020
3.020
2.870
2.920
280,419
-0.06(-2.01%)
Dec 18, 2017
2.970
3.090
2.940
2.980
359,021
+0.00(+0.00%)
Dec 15, 2017
3.000
3.000
2.900
2.980
234,856
+0.00(+0.00%)
Dec 14, 2017
3.000
3.060
2.950
2.980
150,527
-0.02(-0.67%)
Dec 13, 2017
3.050
3.090
2.940
3.000
286,712
-0.03(-0.99%)
Dec 12, 2017
2.880
3.120
2.826
3.030
324,059
+0.24(+8.60%)
Dec 11, 2017
3.150
3.190
2.790
2.790
720,601
-0.34(-10.86%)
Dec 08, 2017
3.180
3.250
3.100
3.130
260,409
-0.02(-0.63%)
Dec 07, 2017
3.240
3.355
3.140
3.150
310,145
-0.10(-3.08%)
Dec 06, 2017
3.260
3.280
3.080
3.250
422,965
-0.05(-1.52%)
Dec 05, 2017
3.330
3.515
3.250
3.300
477,031
-0.02(-0.60%)
Dec 04, 2017
3.690
3.690
3.295
3.320
558,627
-0.39(-10.51%)
Dec 01, 2017
3.680
3.855
3.633
3.710
431,095
+0.05(+1.37%)
Nov 30, 2017
3.710
3.850
3.650
3.660
343,940
-0.03(-0.81%)
Nov 29, 2017
3.680
3.800
3.680
3.690
760,195
+0.00(+0.00%)
Nov 28, 2017
3.740
3.780
3.660
3.690
221,395
-0.08(-2.12%)
Nov 27, 2017
3.820
3.830
3.700
3.770
182,181
-0.04(-1.05%)
Nov 24, 2017
3.820
3.910
3.783
3.810
124,097
+0.01(+0.26%)
Nov 22, 2017
3.800
3.870
3.770
3.800
223,474
+0.01(+0.26%)
Nov 21, 2017
3.800
3.855
3.770
3.790
200,516
+0.05(+1.34%)
Nov 20, 2017
3.880
3.900
3.700
3.740
312,006
-0.16(-4.10%)
Nov 17, 2017
3.920
4.005
3.870
3.900
229,924
-0.02(-0.51%)
Nov 16, 2017
3.990
4.080
3.890
3.920
208,712
-0.06(-1.51%)
Nov 15, 2017
3.880
4.120
3.700
3.980
328,815
+0.04(+1.02%)
Nov 14, 2017
4.120
4.280
3.940
3.940
357,069
-0.28(-6.64%)
Nov 13, 2017
4.250
4.360
4.100
4.220
276,427
-0.10(-2.31%)
Nov 10, 2017
4.650
4.740
4.271
4.320
385,737
-0.38(-8.09%)
Nov 09, 2017
4.730
4.850
4.530
4.700
358,951
+0.02(+0.43%)
Nov 08, 2017
4.740
4.810
4.510
4.680
604,728
+0.00(+0.00%)
Nov 07, 2017
4.370
4.867
4.370
4.680
2,490,838
+0.31(+7.09%)
Nov 06, 2017
4.130
4.463
4.060
4.370
647,907
+0.30(+7.37%)
Nov 03, 2017
3.980
4.230
3.920
4.070
626,300
+0.15(+3.83%)
Nov 02, 2017
3.850
4.040
3.670
3.920
531,270
+0.27(+7.40%)
Nov 01, 2017
3.780
3.780
3.580
3.650
319,370
-0.08(-2.14%)
Oct 31, 2017
3.710
3.870
3.630
3.730
248,981
+0.04(+1.08%)
Oct 30, 2017
3.610
3.800
3.580
3.690
225,533
+0.03(+0.82%)
Oct 27, 2017
3.720
3.930
3.580
3.660
272,797
-0.04(-1.08%)
Oct 26, 2017
3.760
3.810
3.638
3.700
254,812
-0.06(-1.60%)
Oct 25, 2017
3.320
3.760
3.320
3.760
506,019
+0.44(+13.25%)
Oct 24, 2017
3.230
3.420
3.220
3.320
315,420
+0.10(+3.11%)
Oct 23, 2017
3.200
3.240
3.120
3.220
463,134
+0.03(+0.94%)
Oct 20, 2017
3.340
3.409
3.190
3.190
524,850
-0.24(-7.00%)
Oct 19, 2017
3.610
3.660
3.250
3.430
567,948
-0.15(-4.19%)
Oct 18, 2017
3.870
3.900
3.550
3.580
507,819
-0.32(-8.21%)
Oct 17, 2017
3.920
3.960
3.830
3.900
207,350
-0.03(-0.76%)
Oct 16, 2017
3.990
3.990
3.830
3.930
315,386
+0.07(+1.81%)
Oct 13, 2017
3.900
4.030
3.850
3.860
270,642
+0.00(+0.00%)
Oct 12, 2017
4.050
4.061
3.810
3.860
418,357
-0.24(-5.85%)
Oct 11, 2017
4.040
4.110
3.950
4.100
1,620,961
+0.07(+1.74%)
Oct 10, 2017
4.090
4.170
4.000
4.030
367,477
+0.01(+0.25%)
Oct 09, 2017
4.030
4.240
3.990
4.020
425,057
-0.01(-0.25%)
Oct 06, 2017
3.950
4.080
3.790
4.030
533,675
+0.02(+0.50%)
Oct 05, 2017
3.880
4.160
3.856
4.010
428,133
+0.12(+3.08%)
Oct 04, 2017
3.960
4.030
3.810
3.890
780,833
+0.04(+1.04%)
Oct 03, 2017
3.770
3.940
3.750
3.850
339,071
+0.05(+1.32%)
Oct 02, 2017
4.050
4.250
3.750
3.800
551,011
-0.24(-5.94%)
Sep 29, 2017
3.870
4.040
3.860
4.040
390,827
+0.20(+5.21%)
Sep 28, 2017
4.030
4.170
3.840
3.840
341,476
-0.18(-4.48%)
Sep 27, 2017
3.970
4.130
3.900
4.020
436,366
+0.06(+1.52%)
Sep 26, 2017
4.180
4.400
3.950
3.960
548,667
-0.24(-5.71%)
Sep 25, 2017
3.990
4.210
3.970
4.200
486,721
+0.21(+5.26%)
Sep 22, 2017
4.250
4.290
3.650
3.990
1,120,757
-0.24(-5.67%)
Sep 21, 2017
4.050
4.280
3.960
4.230
770,045
+0.22(+5.49%)
Sep 20, 2017
4.000
4.230
3.970
4.010
986,920
+0.09(+2.30%)
Sep 19, 2017
3.750
3.930
3.730
3.920
934,268
+0.21(+5.66%)
Sep 18, 2017
3.500
3.800
3.460
3.710
929,073
+0.20(+5.70%)
Sep 15, 2017
3.210
3.520
3.200
3.510
1,256,999
+0.28(+8.67%)
Sep 14, 2017
3.190
3.260
3.130
3.230
324,547
+0.05(+1.57%)
Sep 13, 2017
3.100
3.285
3.090
3.180
502,936
+0.11(+3.58%)
Sep 12, 2017
3.080
3.120
3.020
3.070
269,552
-0.03(-0.97%)
Sep 11, 2017
3.040
3.210
2.960
3.100
380,361
+0.05(+1.64%)
Sep 08, 2017
3.090
3.330
3.005
3.050
679,054
-0.07(-2.24%)
Sep 07, 2017
2.810
3.210
2.785
3.120
1,288,375
+0.28(+9.86%)
Sep 06, 2017
2.850
2.920
2.790
2.840
533,608
+0.01(+0.35%)
Sep 05, 2017
2.970
3.035
2.815
2.830
746,330
-0.09(-3.08%)
Sep 01, 2017
2.740
2.950
2.710
2.920
466,072
+0.15(+5.42%)
Aug 31, 2017
2.680
2.840
2.664
2.770
458,171
+0.10(+3.75%)
Aug 30, 2017
2.640
2.750
2.560
2.670
375,936
+0.01(+0.38%)
Aug 29, 2017
2.600
2.700
2.570
2.660
207,102
+0.02(+0.76%)
Aug 28, 2017
2.840
2.850
2.610
2.640
234,450
-0.16(-5.71%)
Aug 25, 2017
2.820
2.855
2.770
2.800
400,063
-0.02(-0.71%)
Aug 24, 2017
2.770
2.920
2.740
2.820
591,821
+0.06(+2.17%)
Aug 23, 2017
2.550
2.900
2.520
2.760
687,411
+0.24(+9.52%)
Aug 22, 2017
2.730
3.000
2.505
2.520
955,525
-0.20(-7.35%)
Aug 21, 2017
2.640
2.780
2.540
2.720
338,476
+0.11(+4.21%)
Aug 18, 2017
2.570
2.765
2.520
2.610
504,988
+0.04(+1.56%)
Aug 17, 2017
2.680
2.740
2.570
2.570
353,600
-0.16(-5.86%)
Aug 16, 2017
2.780
2.780
2.660
2.730
279,635
-0.04(-1.44%)
Aug 15, 2017
2.530
2.880
2.460
2.770
596,519
+0.20(+7.78%)
Aug 14, 2017
2.450
2.720
2.440
2.570
463,980
+0.12(+4.90%)
Aug 11, 2017
2.500
2.560
2.370
2.450
366,476
-0.05(-2.00%)
Aug 10, 2017
2.380
2.600
2.380
2.500
547,156
+0.11(+4.60%)
Aug 09, 2017
2.410
2.420
2.320
2.390
220,458
-0.02(-0.83%)
Aug 08, 2017
2.500
2.500
2.360
2.410
542,329
-0.06(-2.43%)
Aug 07, 2017
2.360
2.690
2.260
2.470
1,079,863
+0.11(+4.66%)
Aug 04, 2017
2.150
2.370
2.130
2.360
435,452
+0.16(+7.27%)
Aug 03, 2017
2.400
2.480
2.070
2.200
744,929
-0.11(-4.76%)
Aug 02, 2017
2.350
2.420
2.260
2.310
531,865
-0.09(-3.75%)
Aug 01, 2017
2.520
2.520
2.380
2.400
495,094
-0.12(-4.76%)
Jul 31, 2017
2.720
2.720
2.450
2.520
807,499
-0.26(-9.35%)
Jul 28, 2017
2.590
2.970
2.580
2.780
868,008
+0.19(+7.34%)
Jul 27, 2017
2.520
2.680
2.490
2.590
436,303
+0.03(+1.17%)
Jul 26, 2017
2.500
2.650
2.450
2.560
574,220
+0.08(+3.23%)
Jul 25, 2017
2.490
2.580
2.460
2.480
556,398
+0.04(+1.64%)
Jul 24, 2017
2.570
2.600
2.430
2.440
522,528
-0.14(-5.43%)
Jul 21, 2017
2.600
2.650
2.570
2.580
724,578
-0.04(-1.53%)
Jul 20, 2017
2.630
2.670
2.570
2.620
884,155
+0.01(+0.38%)
Jul 19, 2017
2.650
2.660
2.600
2.610
1,227,884
-0.02(-0.76%)
Jul 18, 2017
2.770
2.830
2.580
2.630
1,098,239
-0.18(-6.41%)
Jul 17, 2017
2.670
2.905
2.650
2.810
748,527
+0.05(+1.81%)
Jul 14, 2017
2.540
2.775
2.440
2.760
625,197
+0.24(+9.52%)
Jul 13, 2017
2.490
2.600
2.460
2.520
961,916
+0.02(+0.80%)
Jul 12, 2017
2.470
2.570
2.470
2.500
638,688
+0.05(+2.04%)
Jul 11, 2017
2.480
2.520
2.400
2.450
806,150
-0.03(-1.21%)
Jul 10, 2017
2.460
2.530
2.330
2.480
805,144
-0.02(-0.80%)
Jul 07, 2017
2.440
2.540
2.432
2.500
1,152,667
+0.02(+0.81%)
Jul 06, 2017
2.830
2.930
2.430
2.480
1,470,370
-0.34(-12.06%)
Jul 05, 2017
2.770
2.940
2.675
2.820
1,373,196
-0.02(-0.70%)
Jul 03, 2017
2.850
2.950
2.775
2.840
284,119
+0.01(+0.35%)
Jun 30, 2017
2.870
2.925
2.755
2.830
555,297
+0.00(+0.00%)
Jun 29, 2017
2.790
2.980
2.785
2.830
654,320
+0.08(+2.91%)
Jun 28, 2017
2.800
2.850
2.655
2.750
668,726
-0.05(-1.79%)
Jun 27, 2017
2.810
3.000
2.720
2.800
1,255,624
-0.01(-0.36%)
Jun 26, 2017
2.680
2.860
2.670
2.810
1,384,635
+0.13(+4.85%)
Jun 23, 2017
3.000
3.050
2.640
2.680
5,272,415
-0.29(-9.76%)
Jun 22, 2017
2.950
3.110
2.910
2.970
1,717,949
+0.02(+0.68%)
Jun 21, 2017
2.690
2.990
2.600
2.950
1,404,729
+0.27(+10.07%)
Jun 20, 2017
2.780
2.780
2.520
2.680
1,487,546
-0.22(-7.59%)
Jun 19, 2017
2.660
2.920
2.430
2.900
2,320,868
+0.26(+9.85%)
Jun 16, 2017
2.360
2.930
2.260
2.640
7,838,709
+0.67(+34.01%)
Jun 15, 2017
1.840
1.985
1.770
1.970
1,127,008
+0.11(+5.91%)
Jun 14, 2017
1.950
1.980
1.810
1.860
577,329
-0.13(-6.53%)
Jun 13, 2017
1.910
2.010
1.900
1.990
587,816
+0.08(+4.19%)
Jun 12, 2017
1.960
2.080
1.900
1.910
776,182
-0.01(-0.52%)
Jun 09, 2017
1.800
2.040
1.740
1.920
2,343,316
+0.12(+6.67%)
Jun 08, 2017
1.720
1.830
1.650
1.800
803,593
+0.09(+5.26%)
Jun 07, 2017
1.900
1.940
1.700
1.710
856,098
-0.20(-10.47%)
Jun 06, 2017
1.920
1.960
1.730
1.910
1,752,704
-0.02(-1.04%)
Jun 05, 2017
1.530
2.000
1.510
1.930
2,847,171
+0.41(+26.97%)
Jun 02, 2017
1.560
1.600
1.510
1.520
1,402,837
-0.06(-3.80%)
Jun 01, 2017
1.720
2.000
1.510
1.580
6,442,110
-0.10(-5.95%)
May 31, 2017
1.660
1.720
1.600
1.680
1,075,344
-0.01(-0.59%)
May 30, 2017
1.850
1.850
1.650
1.690
1,004,339
-0.18(-9.63%)
May 26, 2017
1.960
1.980
1.765
1.870
1,657,334
-0.09(-4.59%)
May 25, 2017
2.160
2.180
1.640
1.960
5,247,473
-0.29(-12.89%)
May 24, 2017
2.510
2.530
2.190
2.250
1,802,632
-0.28(-11.07%)
May 23, 2017
2.610
2.610
2.510
2.530
569,618
-0.05(-1.94%)
May 22, 2017
2.560
2.660
2.500
2.580
459,625
+0.04(+1.57%)
May 19, 2017
2.390
2.570
2.380
2.540
645,807
+0.15(+6.28%)
May 18, 2017
2.490
2.500
2.380
2.390
669,309
-0.15(-5.91%)
May 17, 2017
2.480
2.610
2.420
2.540
769,476
+0.06(+2.42%)
May 16, 2017
2.430
2.495
2.385
2.480
942,600
+0.07(+2.90%)
May 15, 2017
2.510
2.590
2.390
2.410
1,159,113
+0.00(+0.00%)
May 12, 2017
2.830
2.840
2.350
2.410
1,695,009
-0.42(-14.84%)
May 11, 2017
2.880
2.920
2.730
2.830
551,632
-0.04(-1.39%)
May 10, 2017
2.870
2.930
2.765
2.870
1,011,195
+0.07(+2.50%)
May 09, 2017
2.950
2.950
2.700
2.800
1,136,474
-0.16(-5.41%)
May 08, 2017
3.000
3.070
2.920
2.960
653,311
-0.03(-1.00%)
May 05, 2017
3.080
3.230
2.940
2.990
1,348,947
-0.12(-3.86%)
May 04, 2017
2.960
3.220
2.960
3.110
933,145
-0.01(-0.32%)
May 03, 2017
3.050
3.300
2.960
3.120
1,593,550
+0.06(+1.96%)
May 02, 2017
3.150
3.250
3.000
3.060
1,142,850
-0.10(-3.16%)
May 01, 2017
3.400
3.430
3.100
3.160
1,242,714
-0.25(-7.33%)
Apr 28, 2017
3.560
3.560
3.410
3.410
731,924
-0.11(-3.12%)
Apr 27, 2017
3.560
3.575
3.230
3.520
954,705
-0.09(-2.49%)
Apr 26, 2017
3.580
3.730
3.465
3.610
1,083,273
+0.00(+0.00%)
Apr 25, 2017
3.370
3.650
3.300
3.610
1,038,627
+0.27(+8.08%)
Apr 24, 2017
3.350
3.370
3.220
3.340
1,068,936
-0.02(-0.60%)
Apr 21, 2017
3.340
3.400
3.205
3.360
1,016,784
+0.01(+0.30%)
Apr 20, 2017
3.540
3.555
3.350
3.350
599,664
-0.15(-4.29%)
Apr 19, 2017
3.640
3.805
3.460
3.500
958,346
-0.14(-3.85%)
Apr 18, 2017
3.620
3.670
3.490
3.640
468,851
-0.02(-0.55%)
Apr 17, 2017
3.640
3.690
3.540
3.660
586,335
+0.06(+1.67%)
Apr 13, 2017
3.790
3.790
3.510
3.600
778,310
-0.19(-5.01%)
Apr 12, 2017
4.020
4.080
3.710
3.790
794,264
-0.23(-5.72%)
Apr 11, 2017
4.010
4.080
3.750
4.020
876,445
+0.02(+0.50%)
Apr 10, 2017
3.610
4.050
3.520
4.000
854,875
+0.44(+12.36%)
Apr 07, 2017
3.830
3.896
3.540
3.560
709,352
-0.25(-6.56%)
Apr 06, 2017
3.920
4.050
3.760
3.810
785,732
+0.05(+1.33%)
Apr 05, 2017
4.090
4.260
3.720
3.760
1,109,930
-0.26(-6.47%)
Apr 04, 2017
4.240
4.300
3.990
4.020
1,183,495
-0.20(-4.74%)
Apr 03, 2017
4.440
4.530
4.185
4.220
657,997
-0.21(-4.74%)
Mar 31, 2017
4.340
4.480
4.250
4.430
1,175,186
+0.08(+1.84%)
Mar 30, 2017
4.490
4.530
4.270
4.350
683,787
-0.05(-1.14%)
Mar 29, 2017
4.000
4.540
3.940
4.400
1,116,674
+0.41(+10.28%)
Mar 28, 2017
3.810
4.055
3.690
3.990
1,212,701
+0.18(+4.72%)
Mar 27, 2017
3.910
4.010
3.760
3.810
777,191
-0.24(-5.93%)
Mar 24, 2017
4.090
4.590
4.040
4.050
1,851,539
+0.02(+0.50%)
Mar 23, 2017
3.840
4.040
3.830
4.030
1,910,495
+0.14(+3.60%)
Mar 22, 2017
4.130
4.140
3.800
3.890
1,644,275
-0.30(-7.16%)
Mar 21, 2017
3.720
4.350
3.710
4.190
2,592,497
+0.48(+12.94%)
Mar 20, 2017
3.160
3.770
3.060
3.710
2,230,271
+0.51(+15.94%)
Mar 17, 2017
3.390
3.420
3.150
3.200
1,454,159
-0.17(-5.04%)
Mar 16, 2017
3.470
3.590
3.310
3.370
776,477
-0.08(-2.32%)
Mar 15, 2017
3.550
3.660
3.440
3.450
1,380,862
-0.03(-0.86%)
Mar 14, 2017
3.300
3.490
3.050
3.480
1,316,997
+0.13(+3.88%)
Mar 13, 2017
3.510
3.640
3.320
3.350
626,037
-0.19(-5.37%)
Mar 10, 2017
3.760
3.800
3.470
3.540
900,959
-0.17(-4.58%)
Mar 09, 2017
3.790
3.825
3.570
3.710
965,739
-0.16(-4.13%)
Mar 08, 2017
4.210
4.260
3.870
3.870
1,139,796
-0.39(-9.15%)
Mar 07, 2017
4.360
4.410
4.220
4.260
1,304,290
-0.06(-1.39%)
Mar 06, 2017
4.340
4.370
4.200
4.320
1,067,506
-0.03(-0.69%)
Mar 03, 2017
4.530
4.550
4.300
4.350
872,043
-0.16(-3.55%)
Mar 02, 2017
4.540
4.660
4.450
4.510
514,714
-0.09(-1.96%)
Mar 01, 2017
4.600
4.660
4.520
4.600
632,966
+0.11(+2.45%)
Feb 28, 2017
4.510
4.605
4.430
4.490
1,208,286
-0.14(-3.02%)
Feb 27, 2017
4.460
4.640
4.355
4.630
829,369
+0.23(+5.23%)
Feb 24, 2017
4.860
4.860
4.350
4.400
1,819,998
-0.51(-10.39%)
Feb 23, 2017
4.390
5.090
4.240
4.910
2,744,020
+0.64(+14.99%)
Feb 22, 2017
4.510
4.550
4.260
4.270
1,784,386
-0.32(-6.97%)
Feb 21, 2017
4.750
4.800
4.555
4.590
1,652,024
-0.07(-1.50%)
Feb 17, 2017
4.660
4.660
4.660
0
-0.09(-1.89%)
Feb 16, 2017
5.620
5.840
4.560
4.750
8,787,419
-1.70(-26.36%)
Feb 15, 2017
6.750
6.800
6.230
6.450
1,460,143
-0.51(-7.33%)
Feb 14, 2017
6.750
7.020
6.500
6.960
1,368,055
+0.35(+5.30%)
Feb 13, 2017
6.800
6.920
6.440
6.610
995,105
-0.28(-4.06%)
Feb 10, 2017
6.940
7.090
6.630
6.890
1,271,558
+0.15(+2.23%)
Feb 09, 2017
6.600
6.840
6.600
6.740
1,380,841
+0.21(+3.22%)
Feb 08, 2017
7.380
7.410
6.370
6.530
2,642,859
-0.98(-13.05%)
Feb 07, 2017
7.610
7.760
7.431
7.510
1,216,100
-0.16(-2.09%)
Feb 06, 2017
8.480
8.510
7.470
7.670
981,645
-0.72(-8.58%)
Feb 03, 2017
7.640
8.520
7.580
8.390
1,939,975
+0.81(+10.69%)
Feb 02, 2017
7.680
7.790
7.370
7.580
1,017,461
-0.07(-0.92%)
Feb 01, 2017
7.410
7.840
7.360
7.650
1,250,845
+0.40(+5.52%)
Jan 31, 2017
7.070
7.260
6.880
7.250
666,986
+0.08(+1.12%)
Jan 30, 2017
7.340
7.350
6.870
7.170
788,349
-0.34(-4.53%)
Jan 27, 2017
7.510
7.600
7.240
7.510
1,505,673
-0.19(-2.47%)
Jan 26, 2017
7.420
7.770
7.400
7.700
1,110,791
+0.35(+4.76%)
Jan 25, 2017
6.830
7.370
6.830
7.350
1,324,548
+0.54(+7.93%)
Jan 24, 2017
6.820
6.990
6.590
6.810
496,684
+0.07(+1.04%)
Jan 23, 2017
6.890
7.040
6.550
6.740
924,932
-0.30(-4.26%)
Jan 20, 2017
7.080
7.100
6.800
7.040
655,049
+0.12(+1.73%)
Jan 19, 2017
7.400
7.450
6.870
6.920
619,526
-0.44(-5.98%)
Jan 18, 2017
7.300
7.415
7.130
7.360
449,455
-0.05(-0.67%)
Jan 17, 2017
7.650
7.710
7.321
7.410
1,395,013
-0.06(-0.80%)
Jan 13, 2017
7.470
7.470
7.470
0
-0.09(-1.19%)
Jan 12, 2017
7.860
7.909
7.170
7.560
1,057,225
-0.14(-1.82%)
Jan 11, 2017
7.340
7.950
7.160
7.700
665,718
+0.41(+5.62%)
Jan 10, 2017
7.360
7.495
7.100
7.290
1,038,487
+0.08(+1.11%)
Jan 09, 2017
7.360
7.490
7.100
7.210
696,666
-0.36(-4.76%)
Jan 06, 2017
7.590
7.630
7.350
7.570
587,651
+0.01(+0.13%)
Jan 05, 2017
7.670
7.770
7.430
7.560
767,458
-0.09(-1.18%)
Jan 04, 2017
7.690
7.750
7.590
7.650
837,254
+0.03(+0.39%)
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.