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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
-0.150 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
10.40
10.14
10.14
10.14
362,700
-0.03(-0.29%)
Dec 30, 2014
10.21
10.30
10.13
10.17
256,553
-0.10(-0.97%)
Dec 29, 2014
10.32
10.40
10.11
10.27
247,538
-0.01(-0.10%)
Dec 26, 2014
10.34
10.44
10.23
10.28
156,944
+0.02(+0.19%)
Dec 24, 2014
10.04
10.26
10.26
10.26
204,000
+0.25(+2.50%)
Dec 23, 2014
10.55
10.55
9.890
10.01
553,463
-0.50(-4.76%)
Dec 22, 2014
10.71
10.93
10.45
10.51
787,395
-0.02(-0.19%)
Dec 19, 2014
9.770
10.53
9.660
10.53
2,806,615
+0.73(+7.45%)
Dec 18, 2014
9.880
9.880
9.690
9.800
386,816
+0.10(+1.03%)
Dec 17, 2014
9.090
9.710
9.045
9.700
427,227
+0.60(+6.59%)
Dec 16, 2014
9.040
9.180
8.940
9.100
605,947
+0.00(+0.00%)
Dec 15, 2014
9.530
9.560
8.970
9.100
442,171
-0.39(-4.11%)
Dec 12, 2014
9.580
9.810
9.463
9.490
315,963
-0.25(-2.57%)
Dec 11, 2014
9.690
9.880
9.640
9.740
347,289
+0.13(+1.35%)
Dec 10, 2014
9.890
10.00
9.580
9.610
278,629
-0.33(-3.32%)
Dec 09, 2014
9.500
10.00
9.380
9.940
547,491
+0.33(+3.43%)
Dec 08, 2014
9.900
10.00
9.590
9.610
323,799
-0.28(-2.83%)
Dec 05, 2014
9.710
9.920
9.680
9.890
545,098
+0.27(+2.81%)
Dec 04, 2014
9.830
9.875
9.560
9.620
554,546
-0.16(-1.64%)
Dec 03, 2014
9.460
9.870
9.310
9.780
940,576
+0.35(+3.71%)
Dec 02, 2014
8.960
9.460
8.950
9.430
588,764
+0.48(+5.36%)
Dec 01, 2014
9.010
9.120
8.920
8.950
403,646
-0.06(-0.67%)
Nov 28, 2014
9.210
9.430
8.960
9.010
171,047
-0.22(-2.38%)
Nov 26, 2014
9.200
9.230
9.230
9.230
506,800
+0.03(+0.33%)
Nov 25, 2014
9.500
9.530
9.130
9.200
808,177
-0.34(-3.56%)
Nov 24, 2014
8.820
9.550
8.800
9.540
616,532
+0.73(+8.29%)
Nov 21, 2014
8.900
8.900
8.610
8.810
401,288
+0.10(+1.15%)
Nov 20, 2014
8.640
8.800
8.560
8.710
334,636
+0.04(+0.46%)
Nov 19, 2014
8.840
8.980
8.540
8.670
322,519
-0.22(-2.47%)
Nov 18, 2014
8.860
8.980
8.850
8.890
265,320
+0.08(+0.91%)
Nov 17, 2014
8.730
8.900
8.700
8.810
373,082
+0.04(+0.46%)
Nov 14, 2014
8.990
9.020
8.720
8.770
634,043
-0.19(-2.12%)
Nov 13, 2014
9.180
9.290
8.900
8.960
454,492
-0.22(-2.40%)
Nov 12, 2014
9.210
9.290
9.090
9.180
352,654
-0.06(-0.65%)
Nov 11, 2014
9.200
9.380
9.145
9.240
456,580
+0.07(+0.76%)
Nov 10, 2014
9.040
9.200
8.920
9.170
799,271
+0.19(+2.12%)
Nov 07, 2014
9.000
9.170
8.905
8.980
858,531
-0.03(-0.33%)
Nov 06, 2014
8.990
9.360
8.920
9.010
810,358
+0.32(+3.68%)
Nov 05, 2014
8.820
8.865
8.620
8.690
464,272
-0.07(-0.80%)
Nov 04, 2014
8.770
8.840
8.700
8.760
273,842
-0.02(-0.23%)
Nov 03, 2014
8.920
8.987
8.730
8.780
471,049
-0.17(-1.90%)
Oct 31, 2014
8.970
8.980
8.780
8.950
582,465
+0.16(+1.82%)
Oct 30, 2014
8.670
8.800
8.630
8.790
566,813
+0.09(+1.03%)
Oct 29, 2014
8.630
8.800
8.490
8.700
563,596
+0.06(+0.69%)
Oct 28, 2014
8.450
8.710
8.380
8.640
524,034
+0.26(+3.10%)
Oct 27, 2014
8.300
8.590
8.350
8.380
471,356
+0.03(+0.36%)
Oct 24, 2014
8.580
8.691
8.255
8.350
481,546
-0.20(-2.34%)
Oct 23, 2014
8.440
8.650
8.380
8.550
454,532
+0.23(+2.76%)
Oct 22, 2014
8.500
8.550
8.240
8.320
367,425
-0.14(-1.65%)
Oct 21, 2014
8.160
8.500
8.120
8.460
429,776
+0.34(+4.19%)
Oct 20, 2014
8.240
8.400
7.980
8.120
935,700
-0.22(-2.58%)
Oct 17, 2014
8.740
8.740
8.310
8.335
1,004,004
-0.26(-3.08%)
Oct 16, 2014
9.350
9.580
8.550
8.600
5,726,147
+0.26(+3.12%)
Oct 15, 2014
8.020
8.830
7.730
8.340
2,677,599
+0.32(+3.99%)
Oct 14, 2014
8.240
8.380
7.930
8.020
594,012
-0.16(-1.96%)
Oct 13, 2014
7.970
8.300
7.870
8.180
601,002
+0.25(+3.15%)
Oct 10, 2014
7.750
8.160
7.730
7.930
540,407
+0.14(+1.80%)
Oct 09, 2014
7.930
7.930
7.700
7.790
457,306
-0.18(-2.26%)
Oct 08, 2014
7.640
8.020
7.520
7.970
539,699
+0.31(+4.11%)
Oct 07, 2014
7.500
7.890
7.380
7.655
828,178
+0.10(+1.26%)
Oct 06, 2014
7.420
7.610
7.390
7.560
455,025
+0.15(+2.02%)
Oct 03, 2014
7.190
7.420
7.110
7.410
278,346
+0.32(+4.51%)
Oct 02, 2014
7.030
7.210
6.931
7.090
234,681
+0.05(+0.71%)
Oct 01, 2014
7.230
7.330
6.950
7.040
404,795
-0.18(-2.49%)
Sep 30, 2014
7.400
7.560
7.210
7.220
480,084
-0.20(-2.70%)
Sep 29, 2014
7.240
7.440
7.240
7.420
257,018
+0.03(+0.41%)
Sep 26, 2014
7.270
7.460
7.200
7.390
321,491
+0.18(+2.50%)
Sep 25, 2014
7.280
7.280
7.060
7.210
282,918
-0.09(-1.23%)
Sep 24, 2014
7.220
7.390
7.170
7.300
222,239
+0.07(+0.97%)
Sep 23, 2014
7.320
7.432
7.210
7.230
337,488
-0.15(-2.03%)
Sep 22, 2014
7.670
7.700
7.260
7.380
456,090
-0.35(-4.53%)
Sep 19, 2014
7.650
7.770
7.540
7.730
750,094
+0.10(+1.31%)
Sep 18, 2014
7.470
7.640
7.340
7.630
330,576
+0.22(+2.97%)
Sep 17, 2014
7.360
7.550
7.330
7.410
233,309
+0.03(+0.41%)
Sep 16, 2014
7.340
7.460
7.300
7.380
381,516
+0.03(+0.41%)
Sep 15, 2014
7.500
7.640
7.310
7.350
408,613
-0.21(-2.78%)
Sep 12, 2014
7.870
7.870
7.520
7.560
324,898
-0.29(-3.69%)
Sep 11, 2014
7.820
7.910
7.680
7.850
353,001
-0.04(-0.51%)
Sep 10, 2014
7.780
7.900
7.670
7.890
225,842
+0.09(+1.15%)
Sep 09, 2014
7.940
8.020
7.720
7.800
315,886
-0.14(-1.76%)
Sep 08, 2014
7.800
7.950
7.730
7.940
175,932
+0.13(+1.66%)
Sep 05, 2014
7.870
7.980
7.670
7.810
247,979
-0.09(-1.14%)
Sep 04, 2014
8.100
8.140
7.890
7.900
373,354
-0.17(-2.11%)
Sep 03, 2014
8.440
8.500
8.060
8.070
549,536
-0.34(-4.04%)
Sep 02, 2014
8.330
8.500
8.235
8.410
273,206
+0.08(+0.96%)
Aug 29, 2014
8.260
8.330
8.330
8.330
452,200
+0.07(+0.85%)
Aug 28, 2014
8.450
8.510
8.240
8.260
313,738
-0.23(-2.71%)
Aug 27, 2014
8.640
8.700
8.450
8.490
395,369
-0.12(-1.39%)
Aug 26, 2014
8.490
8.710
8.490
8.610
577,501
+0.15(+1.77%)
Aug 25, 2014
8.040
8.470
7.910
8.460
847,179
+0.55(+6.95%)
Aug 22, 2014
7.780
8.240
7.780
7.910
351,390
+0.09(+1.15%)
Aug 21, 2014
7.760
7.910
7.650
7.820
282,876
+0.04(+0.51%)
Aug 20, 2014
7.750
7.910
7.653
7.780
253,933
-0.05(-0.64%)
Aug 19, 2014
7.850
7.940
7.700
7.830
221,995
-0.04(-0.51%)
Aug 18, 2014
7.950
8.030
7.770
7.870
324,395
+0.03(+0.38%)
Aug 15, 2014
8.000
8.070
7.650
7.840
364,907
-0.04(-0.57%)
Aug 14, 2014
7.900
7.900
7.800
7.885
335,517
-0.04(-0.44%)
Aug 13, 2014
7.640
7.940
7.640
7.920
355,550
+0.33(+4.35%)
Aug 12, 2014
7.660
7.850
7.560
7.590
467,419
-0.13(-1.68%)
Aug 11, 2014
7.500
7.750
7.410
7.720
494,264
+0.23(+3.14%)
Aug 08, 2014
7.550
7.800
7.230
7.485
415,617
-0.10(-1.38%)
Aug 07, 2014
7.870
8.230
7.505
7.590
1,006,197
-0.75(-8.99%)
Aug 06, 2014
8.050
8.650
8.040
8.340
412,977
+0.12(+1.46%)
Aug 05, 2014
8.170
8.470
8.170
8.220
322,200
-0.01(-0.12%)
Aug 04, 2014
8.190
8.320
7.970
8.230
424,463
+0.08(+0.98%)
Aug 01, 2014
8.250
8.310
7.950
8.150
416,089
-0.08(-0.97%)
Jul 31, 2014
8.250
8.350
7.962
8.230
643,018
-0.17(-2.02%)
Jul 30, 2014
8.380
8.490
8.275
8.400
476,853
+0.12(+1.45%)
Jul 29, 2014
8.080
8.380
7.950
8.280
408,042
+0.19(+2.35%)
Jul 28, 2014
8.290
8.300
8.020
8.090
425,698
-0.21(-2.53%)
Jul 25, 2014
8.500
8.550
8.180
8.300
405,847
-0.31(-3.60%)
Jul 24, 2014
8.480
8.720
8.440
8.610
716,754
+0.17(+2.01%)
Jul 23, 2014
8.380
8.470
8.270
8.440
393,229
+0.10(+1.20%)
Jul 22, 2014
8.380
8.540
8.250
8.340
566,375
+0.06(+0.72%)
Jul 21, 2014
8.090
8.350
8.000
8.280
342,609
+0.10(+1.22%)
Jul 18, 2014
7.960
8.310
7.950
8.180
313,863
+0.22(+2.76%)
Jul 17, 2014
8.090
8.210
7.930
7.960
451,789
-0.24(-2.93%)
Jul 16, 2014
8.300
8.340
8.120
8.200
281,555
-0.05(-0.61%)
Jul 15, 2014
8.400
8.480
8.150
8.250
311,824
-0.13(-1.55%)
Jul 14, 2014
8.460
8.510
8.300
8.380
470,110
+0.09(+1.09%)
Jul 11, 2014
8.400
8.540
8.280
8.290
379,502
-0.10(-1.19%)
Jul 10, 2014
8.090
8.600
8.010
8.390
436,185
+0.02(+0.24%)
Jul 09, 2014
8.360
8.530
8.270
8.370
314,966
+0.07(+0.84%)
Jul 08, 2014
8.490
8.510
8.100
8.300
661,480
-0.22(-2.58%)
Jul 07, 2014
8.680
8.740
8.415
8.520
533,633
-0.24(-2.74%)
Jul 03, 2014
8.550
8.760
8.760
8.760
268,800
+0.21(+2.46%)
Jul 02, 2014
8.680
8.790
8.470
8.550
873,614
-0.17(-1.95%)
Jul 01, 2014
8.640
8.940
8.560
8.720
584,717
+0.11(+1.28%)
Jun 30, 2014
8.630
8.730
8.490
8.610
321,696
-0.03(-0.35%)
Jun 27, 2014
8.520
8.700
8.395
8.640
754,449
+0.04(+0.47%)
Jun 26, 2014
8.620
8.680
8.400
8.600
286,448
-0.04(-0.46%)
Jun 25, 2014
8.670
8.780
8.270
8.640
435,868
+0.28(+3.35%)
Jun 24, 2014
8.620
8.760
8.320
8.360
619,185
-0.26(-3.02%)
Jun 23, 2014
8.920
9.000
8.530
8.620
911,492
-0.33(-3.69%)
Jun 20, 2014
8.890
9.000
8.750
8.950
1,041,651
+0.14(+1.59%)
Jun 19, 2014
8.800
8.890
8.630
8.810
594,652
+0.05(+0.57%)
Jun 18, 2014
8.630
8.780
8.530
8.760
750,906
+0.17(+1.98%)
Jun 17, 2014
8.230
8.650
8.230
8.590
1,099,074
+0.23(+2.75%)
Jun 16, 2014
8.050
8.370
7.950
8.360
955,580
+0.27(+3.34%)
Jun 13, 2014
7.790
8.140
7.630
8.090
951,385
+0.29(+3.72%)
Jun 12, 2014
7.440
7.820
7.380
7.800
1,679,311
+0.32(+4.28%)
Jun 11, 2014
7.500
7.750
7.420
7.480
3,273,291
+0.25(+3.46%)
Jun 10, 2014
6.890
7.260
6.850
7.230
940,716
+0.51(+7.59%)
Jun 06, 2014
6.510
6.800
6.490
6.720
481,778
+0.23(+3.54%)
Jun 05, 2014
6.250
6.570
6.210
6.490
440,388
+0.28(+4.51%)
Jun 04, 2014
6.040
6.293
6.040
6.210
321,344
+0.13(+2.14%)
Jun 03, 2014
6.090
6.200
6.010
6.080
298,201
-0.06(-0.98%)
Jun 02, 2014
6.260
6.340
6.000
6.140
284,429
-0.18(-2.85%)
May 30, 2014
6.340
6.380
6.260
6.320
213,746
-0.01(-0.16%)
May 29, 2014
6.340
6.400
6.190
6.330
275,499
+0.05(+0.80%)
May 28, 2014
6.360
6.380
6.235
6.280
314,779
-0.09(-1.41%)
May 27, 2014
6.410
6.530
6.260
6.370
415,950
+0.08(+1.35%)
May 23, 2014
6.220
6.285
6.285
6.285
247,000
+0.03(+0.40%)
May 22, 2014
6.150
6.310
6.010
6.260
217,531
+0.17(+2.79%)
May 21, 2014
6.090
6.120
5.950
6.090
532,988
+0.05(+0.83%)
May 20, 2014
6.200
6.320
5.950
6.040
503,078
-0.21(-3.28%)
May 19, 2014
6.020
6.340
5.960
6.245
609,221
+0.24(+3.91%)
May 16, 2014
6.120
6.200
5.860
6.010
501,472
-0.13(-2.12%)
May 15, 2014
6.160
6.190
5.980
6.140
430,776
-0.06(-0.97%)
May 14, 2014
6.440
6.490
6.120
6.200
388,675
-0.27(-4.17%)
May 13, 2014
6.380
6.740
6.300
6.470
694,885
+0.07(+1.09%)
May 12, 2014
6.070
6.430
6.010
6.400
673,208
+0.38(+6.31%)
May 09, 2014
5.990
6.050
5.780
6.020
790,540
-0.01(-0.17%)
May 08, 2014
6.550
6.550
5.940
6.030
1,733,022
-0.56(-8.50%)
May 07, 2014
6.680
6.760
6.270
6.590
565,964
-0.05(-0.75%)
May 06, 2014
6.490
6.800
6.490
6.640
524,074
+0.08(+1.22%)
May 05, 2014
6.660
6.670
6.450
6.560
313,799
-0.14(-2.09%)
May 02, 2014
6.520
6.790
6.480
6.700
484,711
+0.22(+3.40%)
May 01, 2014
6.560
6.705
6.370
6.480
652,256
-0.07(-1.07%)
Apr 30, 2014
6.600
6.620
6.250
6.550
461,273
-0.03(-0.46%)
Apr 29, 2014
6.540
6.760
6.440
6.580
310,110
+0.10(+1.54%)
Apr 28, 2014
6.370
6.650
6.310
6.480
403,064
+0.16(+2.53%)
Apr 25, 2014
6.740
6.780
6.270
6.320
579,437
-0.48(-7.06%)
Apr 24, 2014
6.960
7.040
6.570
6.800
430,796
-0.09(-1.31%)
Apr 23, 2014
7.090
7.090
6.880
6.890
292,649
-0.23(-3.23%)
Apr 22, 2014
6.880
7.190
6.800
7.120
448,905
+0.23(+3.34%)
Apr 21, 2014
6.920
6.976
6.800
6.890
376,100
-0.03(-0.43%)
Apr 17, 2014
6.610
6.920
6.920
6.920
542,700
+0.25(+3.75%)
Apr 16, 2014
6.490
6.690
6.460
6.670
396,155
+0.23(+3.57%)
Apr 15, 2014
6.500
6.620
6.100
6.440
752,858
-0.03(-0.46%)
Apr 14, 2014
6.710
6.732
6.380
6.470
529,408
-0.12(-1.82%)
Apr 11, 2014
6.600
6.890
6.540
6.590
499,880
-0.09(-1.35%)
Apr 10, 2014
7.150
7.160
6.640
6.680
598,318
-0.51(-7.09%)
Apr 09, 2014
6.950
7.200
6.850
7.190
507,965
+0.29(+4.20%)
Apr 08, 2014
6.990
7.170
6.810
6.900
480,057
-0.05(-0.72%)
Apr 07, 2014
7.280
7.280
6.910
6.950
741,802
-0.34(-4.66%)
Apr 04, 2014
7.800
7.880
7.290
7.290
534,983
-0.41(-5.32%)
Apr 03, 2014
7.880
7.890
7.480
7.700
625,665
-0.18(-2.28%)
Apr 02, 2014
8.080
8.080
7.740
7.880
529,278
-0.19(-2.35%)
Apr 01, 2014
7.970
8.190
7.830
8.070
341,169
+0.10(+1.25%)
Mar 31, 2014
7.770
8.090
7.770
7.970
419,720
+0.26(+3.37%)
Mar 28, 2014
8.170
8.170
7.700
7.710
506,787
-0.45(-5.51%)
Mar 27, 2014
7.830
8.170
7.670
8.160
684,021
+0.33(+4.21%)
Mar 26, 2014
7.810
8.080
7.720
7.830
836,378
+0.11(+1.42%)
Mar 25, 2014
7.550
7.990
7.530
7.720
823,688
+0.26(+3.49%)
Mar 24, 2014
7.750
7.750
7.250
7.460
760,919
-0.27(-3.49%)
Mar 21, 2014
7.930
7.990
7.680
7.730
549,686
-0.14(-1.78%)
Mar 20, 2014
7.930
8.020
7.830
7.870
383,296
-0.07(-0.88%)
Mar 19, 2014
8.150
8.150
7.840
7.940
422,188
-0.20(-2.46%)
Mar 18, 2014
7.860
8.200
7.760
8.140
407,299
+0.30(+3.83%)
Mar 17, 2014
7.940
8.030
7.820
7.840
272,803
-0.02(-0.25%)
Mar 14, 2014
7.910
8.090
7.820
7.860
384,116
-0.10(-1.26%)
Mar 13, 2014
8.020
8.100
7.860
7.960
465,111
-0.01(-0.13%)
Mar 12, 2014
8.060
8.060
7.870
7.970
524,756
-0.15(-1.85%)
Mar 11, 2014
8.180
8.380
8.020
8.120
390,997
-0.06(-0.73%)
Mar 10, 2014
8.480
8.500
8.030
8.180
529,632
-0.30(-3.54%)
Mar 07, 2014
8.200
8.500
8.100
8.480
563,375
+0.35(+4.31%)
Mar 06, 2014
8.400
8.600
7.960
8.130
1,502,528
-0.10(-1.22%)
Mar 05, 2014
7.550
8.480
7.360
8.230
2,667,137
+0.84(+11.37%)
Mar 04, 2014
6.990
7.490
6.990
7.390
920,656
+0.51(+7.41%)
Mar 03, 2014
6.830
7.090
6.640
6.880
411,895
-0.06(-0.86%)
Feb 28, 2014
7.110
7.300
6.870
6.940
478,346
-0.20(-2.80%)
Feb 27, 2014
7.040
7.215
7.000
7.140
541,320
+0.07(+0.99%)
Feb 26, 2014
6.980
7.200
6.890
7.070
457,959
+0.09(+1.29%)
Feb 25, 2014
6.800
6.980
6.760
6.980
573,509
+0.20(+2.95%)
Feb 24, 2014
6.750
6.875
6.720
6.780
398,778
+0.05(+0.74%)
Feb 21, 2014
6.820
6.900
6.670
6.730
263,219
-0.05(-0.74%)
Feb 20, 2014
6.700
6.850
6.640
6.780
305,363
+0.08(+1.19%)
Feb 19, 2014
6.750
6.760
6.595
6.700
523,468
-0.11(-1.62%)
Feb 18, 2014
6.690
6.845
6.630
6.810
386,179
+0.16(+2.41%)
Feb 14, 2014
6.700
6.650
6.650
6.650
309,400
-0.10(-1.48%)
Feb 13, 2014
6.490
6.755
6.480
6.750
425,642
+0.17(+2.58%)
Feb 12, 2014
6.430
6.670
6.250
6.580
459,936
+0.16(+2.49%)
Feb 11, 2014
6.350
6.570
6.290
6.420
494,735
+0.06(+0.94%)
Feb 10, 2014
6.090
6.360
6.000
6.360
499,857
+0.29(+4.78%)
Feb 07, 2014
6.140
6.500
6.045
6.070
1,062,485
-0.05(-0.82%)
Feb 06, 2014
6.210
6.380
6.000
6.120
1,527,412
+0.57(+10.27%)
Feb 05, 2014
5.510
5.720
5.340
5.550
615,783
-0.04(-0.72%)
Feb 04, 2014
5.550
5.650
5.450
5.590
378,098
+0.06(+1.08%)
Feb 03, 2014
5.860
5.990
5.440
5.530
718,180
-0.34(-5.79%)
Jan 31, 2014
5.910
6.086
5.850
5.870
554,842
-0.14(-2.33%)
Jan 30, 2014
6.080
6.180
6.000
6.010
330,115
-0.02(-0.33%)
Jan 29, 2014
6.010
6.080
5.990
6.030
394,858
-0.04(-0.66%)
Jan 28, 2014
5.950
6.100
5.950
6.070
416,367
+0.13(+2.19%)
Jan 27, 2014
6.400
6.400
5.920
5.940
722,400
-0.42(-6.60%)
Jan 24, 2014
6.600
6.662
6.320
6.360
347,074
-0.30(-4.50%)
Jan 23, 2014
6.690
6.856
6.500
6.660
467,336
-0.10(-1.48%)
Jan 22, 2014
6.900
6.900
6.750
6.760
309,818
-0.16(-2.31%)
Jan 21, 2014
6.820
7.100
6.800
6.920
704,500
+0.17(+2.52%)
Jan 17, 2014
6.880
6.750
6.750
6.750
524,800
-0.15(-2.17%)
Jan 16, 2014
6.840
6.930
6.710
6.900
283,689
+0.07(+1.02%)
Jan 15, 2014
6.690
6.880
6.645
6.830
415,785
+0.14(+2.09%)
Jan 14, 2014
6.550
6.800
6.550
6.690
439,467
+0.17(+2.61%)
Jan 13, 2014
6.790
6.878
6.440
6.520
703,423
-0.31(-4.54%)
Jan 10, 2014
6.800
6.994
6.560
6.830
854,852
+0.04(+0.59%)
Jan 09, 2014
6.990
7.240
6.725
6.790
1,210,098
-0.19(-2.72%)
Jan 08, 2014
6.590
6.990
6.480
6.980
1,177,190
+0.36(+5.44%)
Jan 07, 2014
6.560
6.670
6.220
6.620
1,105,851
+0.08(+1.22%)
Jan 06, 2014
6.820
6.930
6.490
6.540
876,645
-0.26(-3.82%)
Jan 03, 2014
6.470
6.930
6.470
6.800
1,400,054
+0.33(+5.10%)
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.