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
HP Inc
(NY:
HPQ
)
35.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2014
13.97
6.880
6.880
6.880
46,314,740
-0.10(-1.45%)
Dec 30, 2014
6.955
7.007
6.952
6.981
33,594,228
+0.00(+0.02%)
Dec 29, 2014
6.957
7.012
6.926
6.979
43,156,160
+0.00(+0.02%)
Dec 26, 2014
6.949
7.021
6.943
6.978
28,554,314
+0.03(+0.39%)
Dec 24, 2014
13.88
6.950
6.950
6.950
35,510,516
+0.03(+0.45%)
Dec 23, 2014
6.847
6.961
6.846
6.919
56,374,908
+0.10(+1.41%)
Dec 22, 2014
6.854
6.928
6.775
6.823
63,039,376
-0.02(-0.25%)
Dec 19, 2014
6.820
6.902
6.803
6.841
108,471,392
+0.01(+0.20%)
Dec 18, 2014
6.702
6.830
6.679
6.827
72,421,296
+0.20(+3.03%)
Dec 17, 2014
6.522
6.645
6.499
6.626
67,240,080
+0.23(+3.56%)
Dec 16, 2014
12.76
6.568
12.72
6.398
66,550,820
-0.05(-0.77%)
Dec 15, 2014
6.523
6.556
6.414
6.448
72,565,792
-0.07(-1.05%)
Dec 12, 2014
6.551
6.613
6.492
6.517
77,734,240
-0.08(-1.20%)
Dec 11, 2014
6.395
6.669
6.395
6.595
71,836,192
+0.19(+2.97%)
Dec 10, 2014
6.438
6.547
6.391
6.405
80,245,920
-0.14(-2.20%)
Dec 09, 2014
6.436
6.578
6.402
6.549
61,542,480
-0.04(-0.68%)
Dec 08, 2014
6.643
6.669
6.534
6.594
70,424,264
-0.19(-2.76%)
Dec 05, 2014
6.705
6.798
6.690
6.781
52,312,400
+0.08(+1.23%)
Dec 04, 2014
6.695
6.729
6.631
6.698
43,668,804
+0.00(+0.05%)
Dec 03, 2014
6.649
6.745
6.647
6.695
64,606,996
+0.02(+0.26%)
Dec 02, 2014
6.575
6.742
6.530
6.678
56,407,616
+0.07(+1.01%)
Dec 01, 2014
6.601
6.715
6.590
6.611
82,177,128
-0.09(-1.28%)
Nov 28, 2014
6.643
6.785
6.626
6.697
44,922,044
-0.02(-0.26%)
Nov 26, 2014
12.82
6.714
6.714
6.714
165,853,584
+0.26(+4.07%)
Nov 25, 2014
6.429
6.558
6.429
6.451
110,966,752
+0.02(+0.35%)
Nov 24, 2014
6.436
6.481
6.399
6.429
63,410,796
+0.04(+0.64%)
Nov 21, 2014
6.390
6.421
6.328
6.388
76,200,888
+0.06(+0.89%)
Nov 20, 2014
6.347
6.386
6.314
6.331
42,877,760
-0.04(-0.67%)
Nov 19, 2014
6.431
6.433
6.359
6.374
32,195,380
-0.05(-0.85%)
Nov 18, 2014
6.451
6.481
6.422
6.429
34,911,652
+0.02(+0.24%)
Nov 17, 2014
6.295
6.429
6.295
6.414
48,981,516
+0.08(+1.33%)
Nov 14, 2014
6.247
6.354
6.246
6.330
36,955,772
+0.10(+1.54%)
Nov 13, 2014
6.275
6.303
6.210
6.234
44,790,388
-0.03(-0.41%)
Nov 12, 2014
6.285
6.321
6.254
6.259
36,789,352
-0.04(-0.68%)
Nov 11, 2014
6.326
6.352
6.264
6.302
41,639,748
-0.02(-0.38%)
Nov 10, 2014
6.261
6.352
6.258
6.326
55,855,856
+0.09(+1.43%)
Nov 07, 2014
6.216
6.245
6.175
6.237
52,479,320
+0.04(+0.64%)
Nov 06, 2014
6.177
6.244
6.170
6.198
40,789,520
-0.01(-0.08%)
Nov 05, 2014
6.201
6.228
6.148
6.203
43,403,888
+0.05(+0.78%)
Nov 04, 2014
6.170
6.240
6.135
6.155
59,558,752
+0.01(+0.11%)
Nov 03, 2014
6.177
6.198
6.132
6.148
72,893,616
-0.00(-0.06%)
Oct 31, 2014
6.129
6.163
6.083
6.151
116,938,552
+0.10(+1.59%)
Oct 30, 2014
6.096
6.132
6.036
6.055
82,446,592
-0.01(-0.17%)
Oct 29, 2014
6.091
6.155
6.007
6.066
81,354,760
-0.03(-0.45%)
Oct 28, 2014
6.072
6.132
6.066
6.093
73,002,872
+0.04(+0.68%)
Oct 27, 2014
5.992
6.071
5.966
6.052
58,866,880
+0.06(+1.06%)
Oct 24, 2014
6.000
6.072
5.955
5.988
73,905,176
-0.00(-0.03%)
Oct 23, 2014
5.954
6.036
5.951
5.990
58,604,240
+0.08(+1.30%)
Oct 22, 2014
11.91
5.982
5.906
5.913
78,052,016
-0.04(-0.72%)
Oct 21, 2014
5.875
5.969
5.860
5.956
70,287,104
+0.16(+2.72%)
Oct 20, 2014
5.661
5.822
5.654
5.798
82,881,960
-0.06(-1.00%)
Oct 17, 2014
11.75
11.82
5.793
5.856
90,084,568
+0.03(+0.47%)
Oct 16, 2014
5.443
5.858
5.436
5.829
136,612,560
+0.21(+3.66%)
Oct 15, 2014
5.589
5.678
5.421
5.623
116,202,720
+0.10(+1.74%)
Oct 14, 2014
5.604
5.654
5.512
5.527
76,291,520
-0.08(-1.38%)
Oct 13, 2014
5.695
5.723
5.526
5.604
116,807,752
-0.14(-2.42%)
Oct 10, 2014
5.863
5.916
5.740
5.743
83,891,808
-0.14(-2.39%)
Oct 09, 2014
6.136
6.148
5.875
5.884
81,582,064
-0.27(-4.45%)
Oct 08, 2014
5.982
6.177
5.949
6.158
99,815,600
+0.12(+1.99%)
Oct 07, 2014
6.259
6.319
6.024
6.038
132,720,824
-0.28(-4.48%)
Oct 06, 2014
6.361
6.434
6.263
6.321
325,098,112
+0.29(+4.74%)
Oct 03, 2014
5.942
6.048
5.942
6.035
54,002,756
+0.12(+2.00%)
Oct 02, 2014
5.934
5.964
5.817
5.916
54,974,284
-0.01(-0.12%)
Oct 01, 2014
6.067
6.069
5.898
5.923
78,913,960
-0.16(-2.59%)
Sep 30, 2014
6.033
6.112
6.011
6.081
62,638,148
+0.09(+1.43%)
Sep 29, 2014
6.009
6.024
5.937
5.995
53,397,740
-0.07(-1.13%)
Sep 26, 2014
6.040
6.086
6.006
6.064
56,738,452
+0.02(+0.28%)
Sep 25, 2014
6.168
6.170
6.030
6.047
48,609,216
-0.12(-1.89%)
Sep 24, 2014
6.132
6.172
6.054
6.163
68,388,040
+0.03(+0.45%)
Sep 23, 2014
6.223
6.271
6.134
6.136
63,731,096
-0.12(-1.86%)
Sep 22, 2014
6.376
6.376
6.239
6.253
39,214,896
-0.05(-0.87%)
Sep 19, 2014
6.373
6.409
6.295
6.307
68,521,632
-0.04(-0.59%)
Sep 18, 2014
6.280
6.361
6.273
6.345
45,732,600
+0.06(+0.93%)
Sep 17, 2014
6.228
6.321
6.218
6.287
50,921,192
+0.07(+1.13%)
Sep 16, 2014
6.213
6.228
6.174
6.216
44,664,252
+0.00(+0.03%)
Sep 15, 2014
6.264
6.266
6.193
6.215
42,430,672
-0.05(-0.85%)
Sep 12, 2014
6.302
6.318
6.258
6.268
44,529,188
-0.03(-0.54%)
Sep 11, 2014
6.343
6.348
6.261
6.302
46,866,972
-0.05(-0.73%)
Sep 10, 2014
6.331
6.342
6.302
6.348
45,834,384
+0.04(+0.65%)
Sep 09, 2014
6.364
6.370
6.280
6.307
60,049,544
-0.08(-1.31%)
Sep 08, 2014
6.386
6.424
6.362
6.391
42,971,584
-0.05(-0.80%)
Sep 05, 2014
6.445
6.457
6.373
6.443
65,713,164
-0.01(-0.21%)
Sep 04, 2014
6.523
6.553
6.426
6.457
50,367,536
-0.07(-1.08%)
Sep 03, 2014
6.537
6.558
6.522
6.527
39,981,352
+0.00(+0.05%)
Sep 02, 2014
6.515
6.527
6.457
6.523
42,139,608
+0.01(+0.13%)
Aug 29, 2014
13.04
6.515
6.515
6.515
39,892,748
+0.00(+0.03%)
Aug 28, 2014
6.498
6.530
6.446
6.513
40,664,524
-0.03(-0.45%)
Aug 27, 2014
6.481
6.549
6.436
6.542
56,669,512
+0.06(+0.87%)
Aug 26, 2014
6.385
6.537
6.362
6.486
81,206,920
+0.12(+1.83%)
Aug 25, 2014
6.342
6.405
6.306
6.369
63,901,612
+0.05(+0.84%)
Aug 22, 2014
6.318
6.355
6.283
6.316
83,990,064
-0.03(-0.43%)
Aug 21, 2014
6.067
6.411
6.047
6.343
230,413,664
+0.32(+5.35%)
Aug 20, 2014
6.124
6.124
5.978
6.021
109,144,128
-0.06(-1.01%)
Aug 19, 2014
6.088
6.132
6.050
6.083
51,251,992
+0.02(+0.40%)
Aug 18, 2014
6.088
6.093
6.038
6.059
55,882,256
+0.05(+0.77%)
Aug 15, 2014
6.126
6.126
5.987
6.012
67,149,552
-0.09(-1.46%)
Aug 14, 2014
6.052
6.106
5.994
6.102
57,303,004
+0.05(+0.82%)
Aug 13, 2014
6.045
6.059
6.009
6.052
39,589,168
+0.03(+0.51%)
Aug 12, 2014
6.048
6.057
5.976
6.021
28,257,784
-0.01(-0.23%)
Aug 11, 2014
6.074
6.091
6.021
6.035
34,856,940
+0.01(+0.09%)
Aug 08, 2014
5.961
6.035
5.937
6.030
32,952,538
+0.06(+1.01%)
Aug 07, 2014
6.038
6.066
5.943
5.970
37,609,176
-0.04(-0.63%)
Aug 06, 2014
5.944
6.048
5.906
6.007
35,651,312
-0.01(-0.09%)
Aug 05, 2014
6.019
6.057
5.970
6.012
32,903,344
-0.04(-0.74%)
Aug 04, 2014
6.048
6.078
6.000
6.057
37,276,684
+0.02(+0.40%)
Aug 01, 2014
6.057
6.074
5.910
6.033
69,245,016
-0.07(-1.18%)
Jul 31, 2014
6.126
6.148
6.078
6.105
62,211,092
-0.09(-1.38%)
Jul 30, 2014
6.172
6.205
6.144
6.191
56,720,284
+0.03(+0.47%)
Jul 29, 2014
6.122
6.208
6.103
6.162
71,239,080
+0.06(+0.96%)
Jul 28, 2014
6.069
6.105
6.043
6.103
39,590,384
+0.03(+0.48%)
Jul 25, 2014
5.959
6.098
5.944
6.074
47,925,388
+0.07(+1.11%)
Jul 24, 2014
6.023
6.031
5.978
6.007
44,240,908
+0.01(+0.17%)
Jul 23, 2014
6.030
6.060
5.997
5.997
37,446,672
-0.03(-0.48%)
Jul 22, 2014
5.923
6.050
5.918
6.026
47,625,448
+0.11(+1.83%)
Jul 21, 2014
5.963
5.973
5.896
5.918
42,585,692
-0.05(-0.83%)
Jul 18, 2014
5.918
5.973
5.904
5.968
60,547,860
+0.07(+1.10%)
Jul 17, 2014
5.947
5.947
5.886
5.903
79,502,152
-0.07(-1.12%)
Jul 16, 2014
5.901
6.021
5.901
5.970
112,092,320
+0.11(+1.96%)
Jul 15, 2014
5.889
5.910
5.829
5.855
45,016,228
+0.00(+0.00%)
Jul 14, 2014
5.863
5.887
5.831
5.855
63,374,288
+0.03(+0.53%)
Jul 11, 2014
5.817
5.860
5.810
5.824
37,673,820
+0.02(+0.35%)
Jul 10, 2014
5.733
5.831
5.699
5.803
50,338,960
+0.03(+0.59%)
Jul 09, 2014
5.752
5.793
5.745
5.769
33,079,404
+0.03(+0.45%)
Jul 08, 2014
5.808
5.817
5.731
5.743
41,795,712
-0.06(-1.09%)
Jul 07, 2014
5.814
5.829
5.772
5.807
40,288,100
-0.02(-0.38%)
Jul 03, 2014
11.67
5.829
5.829
5.829
31,214,022
+0.02(+0.35%)
Jul 02, 2014
5.865
5.870
5.805
5.808
52,269,676
-0.05(-0.88%)
Jul 01, 2014
5.817
5.901
5.774
5.860
49,711,372
+0.09(+1.48%)
Jun 30, 2014
5.810
5.832
5.767
5.774
41,307,100
-0.04(-0.68%)
Jun 27, 2014
5.807
5.832
5.772
5.814
53,173,356
+0.00(+0.00%)
Jun 26, 2014
5.788
5.820
5.757
5.814
38,365,540
+0.05(+0.95%)
Jun 25, 2014
5.803
5.803
5.735
5.759
59,037,672
-0.06(-1.06%)
Jun 24, 2014
5.922
5.927
5.817
5.820
57,606,560
-0.10(-1.65%)
Jun 23, 2014
5.894
5.922
5.831
5.918
47,884,416
+0.05(+0.88%)
Jun 20, 2014
5.920
5.923
5.865
5.867
64,048,340
-0.04(-0.75%)
Jun 19, 2014
5.947
5.966
5.887
5.911
34,739,712
-0.04(-0.66%)
Jun 18, 2014
5.990
5.997
5.899
5.951
37,031,536
-0.03(-0.57%)
Jun 17, 2014
5.983
6.012
5.952
5.985
40,480,720
+0.00(+0.03%)
Jun 16, 2014
6.011
6.011
5.937
5.983
57,703,652
-0.04(-0.74%)
Jun 13, 2014
5.829
6.035
5.796
6.028
129,410,744
+0.30(+5.30%)
Jun 12, 2014
5.784
5.880
5.707
5.724
73,241,520
+0.02(+0.42%)
Jun 11, 2014
5.736
5.766
5.682
5.700
33,334,294
-0.06(-1.07%)
Jun 10, 2014
5.766
5.802
5.740
5.762
27,288,962
-0.04(-0.68%)
Jun 06, 2014
5.802
5.827
5.790
5.802
34,911,092
-0.01(-0.09%)
Jun 05, 2014
5.779
5.812
5.754
5.807
36,302,104
+0.02(+0.33%)
Jun 04, 2014
5.752
5.807
5.736
5.788
33,012,162
+0.01(+0.21%)
Jun 03, 2014
5.730
5.796
5.697
5.776
46,890,720
+0.04(+0.78%)
Jun 02, 2014
5.721
5.767
5.666
5.731
59,531,372
-0.01(-0.21%)
May 30, 2014
5.754
5.795
5.719
5.743
72,486,088
-0.02(-0.42%)
May 29, 2014
5.730
5.800
5.714
5.767
57,453,208
+0.05(+0.87%)
May 28, 2014
5.666
5.757
5.658
5.718
55,427,696
+0.04(+0.76%)
May 27, 2014
5.743
5.769
5.623
5.675
115,844,760
-0.11(-1.84%)
May 23, 2014
11.08
5.781
5.781
5.781
261,760,272
+0.07(+1.25%)
May 22, 2014
5.563
5.719
5.555
5.710
52,157,116
+0.13(+2.41%)
May 21, 2014
5.654
5.674
5.551
5.575
59,648,796
-0.05(-0.85%)
May 20, 2014
5.682
5.699
5.604
5.623
51,022,296
-0.05(-0.94%)
May 19, 2014
5.580
5.686
5.568
5.676
51,139,992
+0.10(+1.81%)
May 16, 2014
5.550
5.575
5.518
5.575
46,846,640
+0.02(+0.34%)
May 15, 2014
5.652
5.673
5.546
5.556
42,089,152
-0.10(-1.70%)
May 14, 2014
5.680
5.716
5.640
5.652
39,538,380
-0.05(-0.93%)
May 13, 2014
5.644
5.716
5.625
5.706
42,787,328
+0.08(+1.40%)
May 12, 2014
5.555
5.639
5.551
5.627
34,772,112
+0.08(+1.42%)
May 09, 2014
5.526
5.555
5.486
5.548
32,681,292
+0.02(+0.40%)
May 08, 2014
5.536
5.625
5.502
5.526
39,022,328
-0.02(-0.28%)
May 07, 2014
5.544
5.565
5.460
5.541
49,349,216
+0.03(+0.59%)
May 06, 2014
5.568
5.589
5.503
5.508
39,958,096
-0.06(-1.14%)
May 05, 2014
5.536
5.586
5.491
5.572
40,922,836
+0.00(+0.03%)
May 02, 2014
5.613
5.622
5.553
5.570
37,438,488
-0.03(-0.46%)
May 01, 2014
5.678
5.706
5.575
5.596
52,168,060
-0.07(-1.27%)
Apr 30, 2014
5.620
5.704
5.596
5.668
66,070,764
+0.02(+0.30%)
Apr 29, 2014
5.610
5.673
5.592
5.651
71,473,728
+0.13(+2.39%)
Apr 28, 2014
5.426
5.543
5.400
5.519
61,915,260
+0.10(+1.93%)
Apr 25, 2014
5.457
5.474
5.388
5.414
53,107,792
-0.07(-1.31%)
Apr 24, 2014
5.476
5.500
5.443
5.486
67,868,600
+0.04(+0.82%)
Apr 23, 2014
5.459
5.479
5.416
5.442
51,184,084
-0.01(-0.09%)
Apr 22, 2014
5.467
5.498
5.423
5.447
78,742,904
-0.03(-0.53%)
Apr 21, 2014
5.493
5.562
5.466
5.476
89,169,600
+0.00(+0.03%)
Apr 17, 2014
11.07
5.474
5.474
5.474
136,371,056
-0.10(-1.72%)
Apr 16, 2014
5.589
5.675
5.536
5.570
67,376,088
+0.02(+0.31%)
Apr 15, 2014
5.656
5.658
5.465
5.553
76,667,296
-0.09(-1.55%)
Apr 14, 2014
5.589
5.707
5.582
5.640
80,786,032
+0.08(+1.39%)
Apr 11, 2014
5.584
5.647
5.562
5.563
109,285,056
-0.06(-1.07%)
Apr 10, 2014
5.709
5.812
5.622
5.623
149,041,488
+0.01(+0.24%)
Apr 09, 2014
5.596
5.637
5.534
5.610
73,323,224
+0.05(+0.83%)
Apr 08, 2014
5.604
5.620
5.476
5.563
79,265,096
-0.04(-0.76%)
Apr 07, 2014
5.640
5.675
5.574
5.606
71,089,936
+0.01(+0.18%)
Apr 04, 2014
5.697
5.740
5.556
5.596
79,713,488
-0.06(-1.09%)
Apr 03, 2014
5.764
5.767
5.630
5.658
90,054,728
-0.10(-1.81%)
Apr 02, 2014
5.716
5.771
5.659
5.762
82,750,624
+0.07(+1.14%)
Apr 01, 2014
5.538
5.735
5.536
5.697
95,983,488
+0.15(+2.69%)
Mar 31, 2014
5.536
5.587
5.529
5.548
51,335,232
+0.05(+1.00%)
Mar 28, 2014
5.519
5.580
5.476
5.493
64,877,204
+0.02(+0.34%)
Mar 27, 2014
5.514
5.536
5.426
5.474
71,612,752
-0.07(-1.30%)
Mar 26, 2014
5.618
5.677
5.543
5.546
100,365,640
-0.04(-0.65%)
Mar 25, 2014
5.455
5.582
5.443
5.582
100,364,832
+0.16(+2.94%)
Mar 24, 2014
5.490
5.522
5.418
5.423
77,739,984
-0.05(-1.00%)
Mar 21, 2014
5.457
5.523
5.428
5.478
138,086,048
+0.08(+1.49%)
Mar 20, 2014
5.400
5.556
5.394
5.397
139,479,376
-0.02(-0.44%)
Mar 19, 2014
5.246
5.442
5.241
5.421
135,025,760
+0.18(+3.47%)
Mar 18, 2014
5.148
5.251
5.126
5.239
111,531,176
+0.19(+3.66%)
Mar 17, 2014
5.015
5.091
5.011
5.054
41,139,620
+0.07(+1.41%)
Mar 14, 2014
4.950
5.037
4.943
4.984
47,345,356
+0.03(+0.55%)
Mar 13, 2014
5.082
5.118
4.929
4.956
76,975,040
-0.12(-2.30%)
Mar 12, 2014
5.111
5.116
5.042
5.073
43,188,448
-0.05(-1.07%)
Mar 11, 2014
5.143
5.188
5.106
5.128
41,256,680
+0.00(+0.03%)
Mar 10, 2014
5.152
5.187
5.118
5.126
43,305,928
-0.08(-1.45%)
Mar 07, 2014
5.186
5.226
5.149
5.202
54,212,160
+0.04(+0.83%)
Mar 06, 2014
5.142
5.178
5.118
5.159
41,613,212
+0.03(+0.50%)
Mar 05, 2014
5.164
5.169
5.118
5.133
37,680,460
-0.03(-0.60%)
Mar 04, 2014
5.131
5.184
5.119
5.164
77,732,448
+0.07(+1.31%)
Mar 03, 2014
5.016
5.118
4.941
5.097
72,654,376
-0.03(-0.50%)
Feb 28, 2014
5.116
5.205
5.083
5.123
76,718,048
+0.02(+0.44%)
Feb 27, 2014
5.095
5.125
5.080
5.100
64,869,660
-0.03(-0.50%)
Feb 26, 2014
5.128
5.178
5.111
5.126
52,533,932
+0.00(+0.07%)
Feb 25, 2014
5.112
5.143
5.069
5.123
53,667,464
-0.01(-0.13%)
Feb 24, 2014
5.073
5.172
5.063
5.130
84,090,184
+0.02(+0.44%)
Feb 21, 2014
5.250
5.265
5.058
5.107
173,934,688
-0.07(-1.33%)
Feb 20, 2014
5.027
5.191
4.989
5.176
153,753,264
+0.13(+2.51%)
Feb 19, 2014
5.046
5.104
5.016
5.049
86,818,008
-0.02(-0.44%)
Feb 18, 2014
5.143
5.152
5.070
5.071
65,624,644
-0.08(-1.47%)
Feb 14, 2014
10.24
5.147
5.147
5.147
61,098,732
+0.03(+0.64%)
Feb 13, 2014
5.025
5.130
5.003
5.114
55,368,692
+0.07(+1.39%)
Feb 12, 2014
5.034
5.107
5.034
5.044
56,724,732
+0.01(+0.20%)
Feb 11, 2014
4.951
5.056
4.938
5.034
50,227,156
+0.09(+1.91%)
Feb 10, 2014
4.974
5.010
4.910
4.939
45,575,460
-0.04(-0.89%)
Feb 07, 2014
4.920
4.999
4.919
4.984
44,198,716
+0.10(+2.04%)
Feb 06, 2014
4.840
4.914
4.835
4.884
38,973,828
+0.08(+1.71%)
Feb 05, 2014
4.830
4.876
4.783
4.802
59,913,816
-0.05(-1.13%)
Feb 04, 2014
4.824
4.871
4.782
4.857
55,867,072
+0.05(+1.03%)
Feb 03, 2014
4.982
5.022
4.794
4.807
85,475,968
-0.16(-3.31%)
Jan 31, 2014
4.962
5.004
4.927
4.972
75,500,792
-0.04(-0.85%)
Jan 30, 2014
4.998
5.044
4.986
5.015
53,051,828
+0.04(+0.79%)
Jan 29, 2014
4.958
4.998
4.929
4.975
81,168,096
+0.00(+0.07%)
Jan 28, 2014
4.898
4.986
4.884
4.972
72,365,520
+0.07(+1.40%)
Jan 27, 2014
4.891
4.987
4.866
4.903
92,884,848
+0.02(+0.39%)
Jan 24, 2014
4.979
5.006
4.867
4.884
99,527,312
-0.15(-3.00%)
Jan 23, 2014
5.044
5.097
4.982
5.035
57,775,276
-0.08(-1.57%)
Jan 22, 2014
5.080
5.166
5.051
5.116
59,713,204
-0.01(-0.20%)
Jan 21, 2014
5.109
5.136
5.049
5.126
70,428,168
+0.02(+0.34%)
Jan 17, 2014
10.20
5.109
5.109
5.109
103,114,064
+0.04(+0.81%)
Jan 16, 2014
5.058
5.112
4.992
5.068
128,696,592
+0.12(+2.50%)
Jan 15, 2014
4.946
4.984
4.893
4.944
95,529,248
-0.00(-0.03%)
Jan 14, 2014
4.821
4.946
4.816
4.946
86,593,360
+0.13(+2.60%)
Jan 13, 2014
4.751
4.936
4.749
4.821
114,984,232
+0.07(+1.52%)
Jan 10, 2014
4.754
4.761
4.675
4.749
83,624,016
+0.02(+0.33%)
Jan 09, 2014
4.727
4.779
4.689
4.734
105,165,704
+0.03(+0.58%)
Jan 08, 2014
4.831
4.835
4.691
4.706
88,677,520
-0.13(-2.59%)
Jan 07, 2014
4.874
4.895
4.778
4.831
83,534,248
-0.02(-0.39%)
Jan 06, 2014
4.852
4.886
4.783
4.850
59,699,860
-0.01(-0.18%)
Jan 03, 2014
4.751
4.886
4.749
4.859
73,944,656
+0.12(+2.46%)
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.