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
)
28.89
+0.45 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
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%)
Dec 01, 2014
8.603
8.638
8.521
8.574
1,761,841
+0.04(+0.48%)
Nov 28, 2014
8.591
8.644
8.517
8.533
739,280
-0.03(-0.36%)
Nov 26, 2014
8.614
8.564
8.564
8.564
1,904,943
+0.00(+0.02%)
Nov 25, 2014
8.515
8.587
8.431
8.562
602,476
+0.06(+0.73%)
Nov 24, 2014
8.474
8.529
8.419
8.500
575,137
+0.05(+0.63%)
Nov 21, 2014
8.616
8.629
8.446
8.448
879,477
-0.08(-0.98%)
Nov 20, 2014
8.444
8.593
8.419
8.531
1,277,720
+0.09(+1.06%)
Nov 19, 2014
8.352
8.452
8.285
8.442
1,097,824
+0.15(+1.79%)
Nov 18, 2014
8.269
8.297
8.210
8.293
547,207
+0.05(+0.64%)
Nov 17, 2014
8.226
8.336
8.194
8.240
1,141,846
-0.04(-0.52%)
Nov 14, 2014
8.301
8.368
8.250
8.283
468,196
-0.01(-0.17%)
Nov 13, 2014
8.348
8.366
8.247
8.297
578,935
-0.05(-0.61%)
Nov 12, 2014
8.324
8.366
8.246
8.348
895,987
-0.01(-0.07%)
Nov 11, 2014
8.354
8.360
8.259
8.354
712,269
+0.03(+0.37%)
Nov 10, 2014
8.232
8.340
8.213
8.324
810,049
+0.11(+1.34%)
Nov 07, 2014
8.072
8.230
8.026
8.214
1,127,446
+0.17(+2.12%)
Nov 06, 2014
8.070
8.084
7.972
8.043
1,257,140
-0.05(-0.60%)
Nov 05, 2014
8.230
8.230
8.033
8.092
1,123,077
-0.04(-0.50%)
Nov 04, 2014
8.173
8.202
8.131
8.133
500,499
-0.07(-0.79%)
Nov 03, 2014
8.252
8.252
8.155
8.198
748,434
-0.05(-0.64%)
Oct 31, 2014
8.216
8.259
8.171
8.250
1,005,505
+0.03(+0.40%)
Oct 30, 2014
8.124
8.234
8.087
8.218
1,128,292
+0.07(+0.87%)
Oct 29, 2014
8.124
8.149
8.043
8.147
885,690
+0.03(+0.33%)
Oct 28, 2014
8.059
8.133
8.017
8.120
920,773
+0.09(+1.14%)
Oct 27, 2014
8.088
8.092
7.968
8.029
704,565
-0.07(-0.80%)
Oct 24, 2014
8.094
8.126
8.029
8.094
1,207,781
+0.01(+0.15%)
Oct 23, 2014
8.110
8.110
8.033
8.082
1,025,834
+0.06(+0.71%)
Oct 22, 2014
8.019
8.118
7.964
8.025
817,350
+0.02(+0.20%)
Oct 21, 2014
7.897
8.039
7.856
8.009
1,597,862
+0.16(+2.07%)
Oct 20, 2014
7.769
7.857
7.738
7.846
996,074
+0.08(+1.02%)
Oct 17, 2014
7.846
7.903
7.750
7.767
1,071,966
-0.02(-0.21%)
Oct 16, 2014
7.521
7.854
7.513
7.783
1,732,175
+0.17(+2.27%)
Oct 15, 2014
7.628
7.655
7.503
7.610
1,968,313
-0.07(-0.85%)
Oct 14, 2014
7.663
7.683
7.592
7.675
1,808,987
+0.08(+1.07%)
Oct 13, 2014
7.628
7.694
7.553
7.594
727,358
-0.04(-0.48%)
Oct 10, 2014
7.720
7.726
7.598
7.630
1,192,195
-0.06(-0.74%)
Oct 09, 2014
7.612
7.761
7.612
7.687
1,264,052
+0.06(+0.83%)
Oct 08, 2014
7.626
7.641
7.531
7.624
1,404,467
+0.03(+0.43%)
Oct 07, 2014
7.626
7.694
7.578
7.592
1,575,497
-0.06(-0.82%)
Oct 06, 2014
7.572
7.686
7.570
7.655
1,789,461
+0.11(+1.51%)
Oct 03, 2014
7.602
7.637
7.521
7.541
2,217,562
-0.07(-0.86%)
Oct 02, 2014
7.736
7.736
7.451
7.606
2,407,100
-0.10(-1.32%)
Oct 01, 2014
7.704
7.746
7.702
7.708
761,944
-0.02(-0.21%)
Sep 30, 2014
7.813
7.836
7.691
7.724
1,701,176
-0.07(-0.86%)
Sep 29, 2014
7.815
7.858
7.746
7.791
819,554
-0.05(-0.62%)
Sep 26, 2014
7.803
7.862
7.736
7.840
1,147,789
+0.05(+0.70%)
Sep 25, 2014
7.948
7.984
7.783
7.785
1,366,575
-0.17(-2.10%)
Sep 24, 2014
8.068
8.068
7.941
7.952
1,360,297
-0.11(-1.36%)
Sep 23, 2014
8.063
8.131
8.033
8.061
772,925
-0.01(-0.13%)
Sep 22, 2014
8.082
8.169
8.065
8.072
907,735
-0.07(-0.85%)
Sep 19, 2014
8.100
8.167
8.065
8.141
1,651,064
+0.04(+0.53%)
Sep 18, 2014
8.149
8.149
8.080
8.098
1,404,477
-0.02(-0.23%)
Sep 17, 2014
8.263
8.275
8.092
8.116
1,490,469
-0.16(-1.92%)
Sep 16, 2014
8.179
8.297
8.179
8.275
1,622,918
+0.07(+0.84%)
Sep 15, 2014
8.218
8.222
8.088
8.206
889,040
-0.04(-0.44%)
Sep 12, 2014
8.480
8.491
8.198
8.242
1,073,103
-0.23(-2.69%)
Sep 11, 2014
8.466
8.480
8.352
8.470
309,451
+0.01(+0.07%)
Sep 10, 2014
8.476
8.490
8.403
8.464
428,386
-0.05(-0.55%)
Sep 09, 2014
8.535
8.535
8.462
8.511
429,911
-0.05(-0.55%)
Sep 08, 2014
8.618
8.618
8.500
8.557
1,779,385
-0.05(-0.61%)
Sep 05, 2014
8.555
8.618
8.537
8.610
282,943
+0.03(+0.33%)
Sep 04, 2014
8.511
8.608
8.486
8.582
527,017
+0.08(+0.88%)
Sep 03, 2014
8.517
8.578
8.450
8.507
538,253
-0.05(-0.57%)
Sep 02, 2014
8.590
8.629
8.515
8.555
405,076
-0.07(-0.85%)
Aug 29, 2014
8.592
8.629
8.629
8.629
485,086
+0.08(+0.95%)
Aug 28, 2014
8.513
8.566
8.480
8.547
343,461
+0.00(+0.02%)
Aug 27, 2014
8.545
8.647
8.505
8.545
969,331
-0.03(-0.31%)
Aug 26, 2014
8.473
8.608
8.461
8.572
733,398
+0.11(+1.33%)
Aug 25, 2014
8.316
8.461
8.290
8.459
593,501
+0.14(+1.72%)
Aug 22, 2014
8.294
8.338
8.262
8.316
346,714
-0.00(-0.05%)
Aug 21, 2014
8.286
8.324
8.262
8.320
291,971
+0.03(+0.39%)
Aug 20, 2014
8.300
8.330
8.238
8.288
415,688
-0.03(-0.31%)
Aug 19, 2014
8.308
8.349
8.288
8.314
529,861
+0.03(+0.36%)
Aug 18, 2014
8.340
8.349
8.226
8.284
609,423
-0.01(-0.17%)
Aug 15, 2014
8.224
8.312
8.133
8.298
486,637
+0.10(+1.28%)
Aug 14, 2014
8.029
8.204
8.023
8.194
323,965
+0.16(+1.95%)
Aug 13, 2014
8.113
8.113
8.011
8.037
455,056
-0.03(-0.32%)
Aug 12, 2014
8.220
8.220
8.057
8.063
466,500
-0.13(-1.62%)
Aug 11, 2014
8.079
8.212
8.045
8.196
908,888
+0.16(+2.05%)
Aug 08, 2014
7.878
8.009
7.878
8.031
307,839
+0.11(+1.37%)
Aug 07, 2014
7.914
8.031
7.864
7.922
462,156
+0.02(+0.31%)
Aug 06, 2014
7.848
7.971
7.838
7.898
559,387
+0.01(+0.18%)
Aug 05, 2014
7.959
7.999
7.857
7.884
511,137
-0.11(-1.33%)
Aug 04, 2014
7.999
8.017
7.918
7.991
454,394
+0.01(+0.13%)
Aug 01, 2014
7.934
8.027
7.736
7.981
1,240,780
+0.01(+0.15%)
Jul 31, 2014
8.045
8.059
7.951
7.969
600,302
-0.09(-1.15%)
Jul 30, 2014
8.240
8.248
8.037
8.061
765,820
-0.19(-2.27%)
Jul 29, 2014
8.441
8.441
8.216
8.248
618,046
-0.18(-2.17%)
Jul 28, 2014
8.357
8.439
8.330
8.431
1,057,453
+0.07(+0.89%)
Jul 25, 2014
8.334
8.405
8.314
8.357
336,136
-0.02(-0.24%)
Jul 24, 2014
8.276
8.385
8.262
8.377
375,031
+0.10(+1.21%)
Jul 23, 2014
8.300
8.316
8.247
8.276
327,901
+0.02(+0.19%)
Jul 22, 2014
8.316
8.344
8.210
8.260
671,485
-0.04(-0.48%)
Jul 21, 2014
8.240
8.322
8.210
8.300
439,198
+0.08(+0.93%)
Jul 18, 2014
8.168
8.278
8.154
8.224
291,195
+0.06(+0.71%)
Jul 17, 2014
8.135
8.218
8.135
8.166
388,480
+0.04(+0.49%)
Jul 16, 2014
8.148
8.158
8.109
8.125
311,540
+0.01(+0.07%)
Jul 15, 2014
8.152
8.152
8.087
8.119
360,850
-0.03(-0.35%)
Jul 14, 2014
8.146
8.190
8.109
8.148
327,319
+0.01(+0.10%)
Jul 11, 2014
8.228
8.228
8.137
8.139
319,074
-0.09(-1.12%)
Jul 10, 2014
8.224
8.244
8.208
8.232
399,128
+0.01(+0.12%)
Jul 09, 2014
8.174
8.246
8.164
8.222
557,297
+0.02(+0.27%)
Jul 08, 2014
8.170
8.214
8.150
8.200
801,755
+0.04(+0.49%)
Jul 07, 2014
8.270
8.282
8.142
8.160
845,442
-0.09(-1.10%)
Jul 03, 2014
8.250
8.250
8.250
8.250
683,666
+0.00(+0.00%)
Jul 02, 2014
8.363
8.363
8.224
8.250
695,508
-0.14(-1.65%)
Jul 01, 2014
8.385
8.441
8.361
8.389
452,200
+0.00(+0.05%)
Jun 30, 2014
8.399
8.399
8.324
8.385
866,912
-0.00(-0.02%)
Jun 27, 2014
8.240
8.411
8.240
8.387
305,206
+0.11(+1.36%)
Jun 26, 2014
8.270
8.294
8.236
8.274
346,888
-0.02(-0.19%)
Jun 25, 2014
8.290
8.344
8.250
8.290
700,379
+0.04(+0.44%)
Jun 24, 2014
8.304
8.306
8.252
8.254
786,654
-0.02(-0.24%)
Jun 23, 2014
8.292
8.357
8.254
8.274
997,789
-0.03(-0.31%)
Jun 20, 2014
8.342
8.370
8.298
8.300
901,668
+0.00(+0.05%)
Jun 19, 2014
8.363
8.381
8.292
8.296
494,891
-0.03(-0.39%)
Jun 18, 2014
8.312
8.347
8.292
8.328
504,788
+0.03(+0.36%)
Jun 17, 2014
8.236
8.302
8.180
8.298
386,515
+0.06(+0.76%)
Jun 16, 2014
8.262
8.298
8.220
8.236
576,096
+0.01(+0.15%)
Jun 13, 2014
8.258
8.258
8.190
8.224
625,639
+0.01(+0.12%)
Jun 12, 2014
8.316
8.353
8.204
8.214
938,508
-0.14(-1.66%)
Jun 11, 2014
8.365
8.417
8.270
8.353
720,496
-0.01(-0.14%)
Jun 10, 2014
8.385
8.391
8.342
8.365
678,148
-0.01(-0.14%)
Jun 06, 2014
8.320
8.403
8.320
8.377
1,253,731
+0.02(+0.22%)
Jun 05, 2014
8.208
8.363
8.184
8.359
766,522
+0.14(+1.76%)
Jun 04, 2014
8.234
8.244
8.156
8.214
446,403
-0.02(-0.27%)
Jun 03, 2014
8.194
8.266
8.169
8.236
830,739
+0.04(+0.44%)
Jun 02, 2014
8.188
8.230
8.158
8.200
795,779
+0.02(+0.30%)
May 30, 2014
8.115
8.232
8.061
8.176
609,831
+0.09(+1.12%)
May 29, 2014
8.202
8.232
8.075
8.085
605,631
-0.15(-1.78%)
May 28, 2014
8.375
8.376
8.170
8.232
603,915
-0.10(-1.23%)
May 27, 2014
8.303
8.355
8.267
8.334
772,047
+0.11(+1.28%)
May 23, 2014
8.207
8.229
8.229
8.229
928,146
+0.00(+0.02%)
May 22, 2014
8.108
8.241
8.108
8.227
403,783
+0.12(+1.47%)
May 21, 2014
8.088
8.134
8.046
8.108
1,154,681
+0.01(+0.10%)
May 20, 2014
8.003
8.104
8.003
8.100
2,280,314
+0.07(+0.82%)
May 19, 2014
8.021
8.050
7.989
8.034
533,039
+0.01(+0.17%)
May 16, 2014
8.013
8.038
7.953
8.021
349,665
+0.01(+0.10%)
May 15, 2014
8.086
8.104
8.003
8.013
426,524
-0.09(-1.10%)
May 14, 2014
8.052
8.112
8.046
8.102
385,437
+0.05(+0.59%)
May 13, 2014
8.098
8.124
7.987
8.054
617,307
-0.02(-0.20%)
May 12, 2014
8.118
8.168
8.050
8.070
672,030
-0.00(-0.05%)
May 09, 2014
8.166
8.166
8.060
8.074
635,442
-0.06(-0.73%)
May 08, 2014
8.082
8.181
8.082
8.134
715,412
+0.05(+0.56%)
May 07, 2014
8.027
8.110
8.011
8.088
673,308
+0.10(+1.22%)
May 06, 2014
7.874
8.011
7.796
7.991
1,575,568
+0.15(+1.87%)
May 05, 2014
7.818
7.862
7.788
7.844
843,238
+0.05(+0.61%)
May 02, 2014
7.748
7.814
7.689
7.796
874,601
+0.05(+0.64%)
May 01, 2014
7.721
7.768
7.709
7.746
475,282
+0.00(+0.00%)
Apr 30, 2014
7.772
7.776
7.711
7.746
800,581
-0.02(-0.26%)
Apr 29, 2014
7.792
7.828
7.742
7.766
784,112
-0.01(-0.08%)
Apr 28, 2014
7.782
7.827
7.748
7.772
892,228
-0.01(-0.13%)
Apr 25, 2014
7.872
7.887
7.760
7.782
441,448
-0.11(-1.43%)
Apr 24, 2014
7.941
7.971
7.883
7.895
601,573
-0.02(-0.20%)
Apr 23, 2014
7.794
7.911
7.784
7.911
466,433
+0.15(+1.92%)
Apr 22, 2014
7.838
7.842
7.732
7.762
1,031,429
-0.07(-0.86%)
Apr 21, 2014
7.887
7.893
7.826
7.830
431,426
-0.06(-0.81%)
Apr 17, 2014
7.891
7.893
7.893
7.893
626,146
-0.01(-0.08%)
Apr 16, 2014
7.895
7.905
7.840
7.899
948,787
+0.07(+0.84%)
Apr 15, 2014
7.802
7.889
7.780
7.834
1,079,664
+0.03(+0.41%)
Apr 14, 2014
7.748
7.838
7.748
7.802
558,070
+0.07(+0.90%)
Apr 11, 2014
7.768
7.788
7.730
7.732
545,763
-0.03(-0.41%)
Apr 10, 2014
7.750
7.822
7.713
7.764
1,225,052
+0.09(+1.11%)
Apr 09, 2014
7.613
7.692
7.592
7.679
579,839
+0.06(+0.73%)
Apr 08, 2014
7.637
7.681
7.550
7.623
1,154,112
+0.02(+0.24%)
Apr 07, 2014
7.736
7.742
7.605
7.605
811,946
-0.14(-1.77%)
Apr 04, 2014
7.792
7.848
7.734
7.742
450,306
-0.04(-0.56%)
Apr 03, 2014
7.881
7.881
7.766
7.786
382,487
-0.06(-0.78%)
Apr 02, 2014
7.860
7.879
7.836
7.848
494,922
+0.00(+0.00%)
Apr 01, 2014
7.838
7.856
7.810
7.848
659,899
+0.01(+0.13%)
Mar 31, 2014
7.846
7.852
7.804
7.838
696,733
+0.05(+0.59%)
Mar 28, 2014
7.726
7.802
7.726
7.792
714,320
+0.05(+0.69%)
Mar 27, 2014
7.762
7.786
7.713
7.738
1,071,087
-0.01(-0.10%)
Mar 26, 2014
7.744
7.788
7.740
7.746
1,343,687
+0.01(+0.08%)
Mar 25, 2014
7.764
7.777
7.701
7.740
1,122,815
-0.02(-0.28%)
Mar 24, 2014
7.758
7.798
7.675
7.762
982,757
+0.01(+0.08%)
Mar 21, 2014
7.566
7.772
7.556
7.756
5,420,282
+0.19(+2.55%)
Mar 20, 2014
7.550
7.609
7.506
7.564
1,113,040
-0.01(-0.16%)
Mar 19, 2014
7.583
7.663
7.554
7.575
856,325
-0.02(-0.31%)
Mar 18, 2014
7.603
7.613
7.544
7.599
843,218
+0.03(+0.37%)
Mar 17, 2014
7.554
7.669
7.550
7.572
1,610,781
+0.03(+0.40%)
Mar 14, 2014
7.502
7.562
7.502
7.542
1,213,797
+0.03(+0.45%)
Mar 13, 2014
7.548
7.619
7.476
7.508
1,098,745
-0.01(-0.13%)
Mar 12, 2014
7.347
7.534
7.347
7.518
1,697,742
+0.14(+1.88%)
Mar 11, 2014
7.295
7.379
7.248
7.379
1,841,217
+0.11(+1.56%)
Mar 10, 2014
7.345
7.349
7.258
7.266
1,424,115
-0.08(-1.11%)
Mar 07, 2014
7.428
7.446
7.315
7.347
1,310,905
-0.08(-1.10%)
Mar 06, 2014
7.421
7.470
7.411
7.428
1,384,497
+0.02(+0.27%)
Mar 05, 2014
7.532
7.540
7.403
7.409
1,362,769
-0.11(-1.48%)
Mar 04, 2014
7.522
7.585
7.514
7.520
1,478,586
+0.02(+0.21%)
Mar 03, 2014
7.405
7.520
7.391
7.504
1,677,100
+0.07(+0.99%)
Feb 28, 2014
7.291
7.514
7.281
7.430
1,256,238
+0.17(+2.33%)
Feb 27, 2014
7.254
7.309
7.232
7.262
2,423,231
+0.01(+0.16%)
Feb 26, 2014
7.357
7.357
7.250
7.250
1,658,970
-0.05(-0.68%)
Feb 25, 2014
7.291
7.309
7.256
7.299
2,165,875
+0.01(+0.11%)
Feb 24, 2014
7.333
7.333
7.264
7.291
4,394,560
+0.02(+0.30%)
Feb 21, 2014
7.354
7.368
7.262
7.270
1,295,118
-0.08(-1.12%)
Feb 20, 2014
7.333
7.385
7.329
7.352
757,128
+0.00(+0.05%)
Feb 19, 2014
7.429
7.433
7.333
7.348
931,211
-0.07(-0.93%)
Feb 18, 2014
7.435
7.479
7.407
7.417
940,716
-0.02(-0.26%)
Feb 14, 2014
7.413
7.437
7.437
7.437
1,856,579
+0.02(+0.26%)
Feb 13, 2014
7.421
7.462
7.390
7.417
1,035,090
-0.01(-0.13%)
Feb 12, 2014
7.370
7.450
7.370
7.427
1,150,982
+0.10(+1.31%)
Feb 11, 2014
7.335
7.401
7.315
7.331
1,421,835
+0.01(+0.19%)
Feb 10, 2014
7.223
7.329
7.170
7.317
868,502
+0.10(+1.39%)
Feb 07, 2014
7.076
7.217
7.060
7.217
843,129
+0.19(+2.71%)
Feb 06, 2014
7.023
7.093
6.978
7.027
1,684,469
+0.02(+0.31%)
Feb 05, 2014
7.050
7.119
6.986
7.005
2,156,212
-0.08(-1.13%)
Feb 04, 2014
7.113
7.148
7.025
7.086
1,718,144
-0.05(-0.63%)
Feb 03, 2014
7.240
7.276
7.119
7.131
1,302,257
-0.08(-1.17%)
Jan 31, 2014
7.158
7.246
7.127
7.215
1,064,486
+0.03(+0.46%)
Jan 30, 2014
7.162
7.207
7.150
7.182
904,910
+0.04(+0.49%)
Jan 29, 2014
7.160
7.190
7.101
7.146
1,717,654
-0.05(-0.65%)
Jan 28, 2014
7.158
7.240
7.158
7.193
935,714
+0.01(+0.19%)
Jan 27, 2014
7.272
7.325
7.180
7.180
1,279,479
-0.09(-1.19%)
Jan 24, 2014
7.217
7.291
7.214
7.266
1,851,689
+0.02(+0.27%)
Jan 23, 2014
7.256
7.272
7.221
7.246
1,328,063
-0.02(-0.30%)
Jan 22, 2014
7.329
7.354
7.268
7.268
1,484,243
-0.08(-1.12%)
Jan 21, 2014
7.411
7.411
7.329
7.350
744,926
-0.06(-0.82%)
Jan 17, 2014
7.442
7.411
7.411
7.411
1,384,403
-0.04(-0.53%)
Jan 16, 2014
7.390
7.452
7.378
7.450
888,730
+0.06(+0.82%)
Jan 15, 2014
7.382
7.419
7.367
7.390
724,958
+0.01(+0.11%)
Jan 14, 2014
7.505
7.505
7.376
7.382
1,305,423
-0.12(-1.62%)
Jan 13, 2014
7.607
7.690
7.497
7.503
1,142,757
-0.13(-1.70%)
Jan 10, 2014
7.515
7.654
7.511
7.633
841,329
+0.13(+1.67%)
Jan 09, 2014
7.570
7.570
7.452
7.507
1,375,515
-0.04(-0.57%)
Jan 08, 2014
7.592
7.609
7.528
7.550
716,152
-0.04(-0.54%)
Jan 07, 2014
7.619
7.672
7.590
7.592
693,338
-0.02(-0.28%)
Jan 06, 2014
7.646
7.692
7.613
7.613
641,042
-0.02(-0.23%)
Jan 03, 2014
7.654
7.697
7.621
7.631
585,294
+0.02(+0.28%)
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.