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
Travelzoo
(NQ:
TZOO
)
7.595
-0.255 (-3.25%)
Streaming Delayed Price
Updated: 10:32 AM EDT, Jun 14, 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, 2015
8.440
8.370
8.370
8.370
50,800
-0.12(-1.41%)
Dec 30, 2015
8.620
8.700
8.490
8.490
36,606
-0.15(-1.74%)
Dec 29, 2015
8.650
8.732
8.500
8.640
33,448
+0.02(+0.23%)
Dec 28, 2015
8.650
8.740
8.500
8.620
57,836
-0.11(-1.26%)
Dec 24, 2015
8.570
8.730
8.730
8.730
59,500
+0.20(+2.34%)
Dec 23, 2015
8.380
8.650
8.370
8.530
75,369
+0.18(+2.16%)
Dec 22, 2015
8.170
8.400
8.010
8.350
55,217
+0.20(+2.45%)
Dec 21, 2015
7.890
8.160
7.860
8.150
80,854
+0.23(+2.90%)
Dec 18, 2015
7.650
7.960
7.650
7.920
95,205
+0.22(+2.86%)
Dec 17, 2015
7.930
8.046
7.680
7.700
84,346
-0.19(-2.41%)
Dec 16, 2015
7.850
7.930
7.800
7.890
110,899
+0.11(+1.41%)
Dec 15, 2015
7.630
8.030
7.610
7.780
100,890
+0.13(+1.70%)
Dec 14, 2015
7.600
7.870
7.540
7.650
85,334
-0.05(-0.65%)
Dec 11, 2015
8.080
8.100
7.630
7.700
145,976
-0.51(-6.21%)
Dec 10, 2015
7.860
8.340
7.860
8.210
56,170
+0.30(+3.79%)
Dec 09, 2015
7.780
8.060
7.760
7.910
65,285
+0.13(+1.67%)
Dec 08, 2015
7.900
7.990
7.730
7.780
76,564
-0.20(-2.51%)
Dec 07, 2015
8.140
8.150
7.880
7.980
94,161
-0.22(-2.68%)
Dec 04, 2015
8.450
8.480
8.120
8.200
62,812
-0.28(-3.30%)
Dec 03, 2015
8.500
8.650
8.460
8.480
38,263
-0.02(-0.24%)
Dec 02, 2015
8.600
8.730
8.490
8.500
37,278
-0.14(-1.62%)
Dec 01, 2015
8.550
8.700
8.440
8.640
72,446
+0.14(+1.65%)
Nov 30, 2015
8.660
8.711
8.460
8.500
34,587
-0.13(-1.51%)
Nov 27, 2015
8.650
8.700
8.565
8.630
9,476
+0.01(+0.12%)
Nov 25, 2015
8.660
8.620
8.620
8.620
27,100
-0.02(-0.23%)
Nov 24, 2015
8.460
8.660
8.460
8.640
27,438
+0.13(+1.53%)
Nov 23, 2015
8.690
8.760
8.500
8.510
50,904
-0.34(-3.84%)
Nov 20, 2015
8.910
8.989
8.750
8.850
23,798
+0.00(+0.00%)
Nov 19, 2015
9.050
9.140
8.810
8.850
52,896
-0.29(-3.17%)
Nov 18, 2015
8.850
9.220
8.640
9.140
45,655
+0.28(+3.16%)
Nov 17, 2015
9.160
9.160
8.810
8.860
48,603
-0.25(-2.74%)
Nov 16, 2015
8.710
9.160
8.550
9.110
37,517
+0.33(+3.76%)
Nov 13, 2015
8.920
9.030
8.760
8.780
49,469
-0.19(-2.12%)
Nov 12, 2015
9.160
9.200
8.910
8.970
46,633
-0.23(-2.50%)
Nov 11, 2015
9.500
9.580
9.110
9.200
69,000
-0.37(-3.87%)
Nov 10, 2015
10.07
10.12
9.500
9.570
50,252
-0.53(-5.25%)
Nov 09, 2015
9.700
10.14
9.620
10.10
86,144
+0.36(+3.70%)
Nov 06, 2015
9.760
9.960
9.630
9.740
71,543
-0.10(-1.02%)
Nov 05, 2015
9.820
10.01
9.810
9.840
71,751
+0.06(+0.61%)
Nov 04, 2015
9.970
10.33
9.670
9.780
140,290
-0.13(-1.31%)
Nov 03, 2015
9.750
10.39
9.170
9.910
626,737
+0.75(+8.19%)
Nov 02, 2015
8.840
9.180
8.600
9.160
86,875
+0.22(+2.46%)
Oct 30, 2015
9.050
9.050
8.920
8.940
28,313
-0.04(-0.45%)
Oct 29, 2015
8.940
9.260
8.850
8.980
38,205
-0.05(-0.55%)
Oct 28, 2015
8.892
9.090
8.790
9.030
68,958
+0.35(+4.03%)
Oct 27, 2015
8.940
9.090
8.610
8.680
36,750
-0.33(-3.66%)
Oct 26, 2015
9.300
9.300
8.790
9.010
47,206
-0.27(-2.91%)
Oct 23, 2015
8.670
9.450
8.555
9.280
109,675
+0.66(+7.66%)
Oct 22, 2015
9.090
9.200
8.440
8.620
111,480
-0.45(-4.96%)
Oct 21, 2015
9.290
9.418
9.010
9.070
46,133
-0.23(-2.47%)
Oct 20, 2015
9.520
9.604
9.150
9.300
57,419
-0.06(-0.64%)
Oct 19, 2015
9.350
9.490
9.310
9.360
26,534
-0.16(-1.68%)
Oct 16, 2015
9.510
9.590
9.320
9.520
37,867
+0.08(+0.85%)
Oct 15, 2015
9.270
9.510
9.050
9.440
47,451
+0.11(+1.18%)
Oct 14, 2015
9.120
9.770
9.110
9.330
40,654
+0.27(+2.98%)
Oct 13, 2015
9.210
9.340
9.000
9.060
49,196
-0.15(-1.63%)
Oct 12, 2015
9.850
9.850
9.000
9.210
54,249
-0.51(-5.25%)
Oct 09, 2015
9.210
9.750
9.210
9.720
56,492
+0.56(+6.11%)
Oct 08, 2015
9.430
9.430
9.070
9.160
36,457
-0.32(-3.38%)
Oct 07, 2015
8.900
9.510
8.900
9.480
57,232
+0.59(+6.64%)
Oct 06, 2015
9.310
9.550
8.857
8.890
57,956
-0.48(-5.12%)
Oct 05, 2015
8.690
9.450
8.690
9.370
73,125
+0.71(+8.20%)
Oct 02, 2015
8.290
8.690
8.270
8.660
59,214
+0.35(+4.21%)
Oct 01, 2015
8.280
8.370
8.085
8.310
39,005
+0.04(+0.48%)
Sep 30, 2015
8.110
8.330
8.110
8.270
40,043
+0.14(+1.72%)
Sep 29, 2015
8.070
8.320
8.030
8.130
41,049
+0.06(+0.74%)
Sep 28, 2015
8.210
8.320
8.020
8.070
80,910
-0.19(-2.30%)
Sep 25, 2015
8.580
8.580
8.230
8.260
82,068
-0.23(-2.71%)
Sep 24, 2015
8.530
8.550
8.440
8.490
68,132
-0.10(-1.16%)
Sep 23, 2015
8.750
8.810
8.430
8.590
86,361
-0.10(-1.15%)
Sep 22, 2015
8.880
9.030
8.680
8.690
57,503
-0.23(-2.58%)
Sep 21, 2015
9.180
9.310
8.900
8.920
54,045
-0.28(-3.04%)
Sep 18, 2015
9.430
9.880
9.010
9.200
469,474
-0.39(-4.07%)
Sep 17, 2015
9.420
9.870
9.420
9.590
98,684
+0.13(+1.37%)
Sep 16, 2015
9.460
9.640
9.210
9.460
79,446
+0.01(+0.11%)
Sep 15, 2015
9.200
9.675
9.160
9.450
75,679
+0.29(+3.17%)
Sep 14, 2015
9.410
9.460
9.160
9.160
42,864
-0.27(-2.86%)
Sep 11, 2015
9.490
9.740
9.370
9.430
64,334
-0.10(-1.05%)
Sep 10, 2015
9.160
9.750
9.110
9.530
56,173
+0.41(+4.50%)
Sep 09, 2015
9.090
9.330
9.060
9.120
72,110
+0.10(+1.11%)
Sep 08, 2015
9.070
9.380
8.990
9.020
59,087
+0.16(+1.81%)
Sep 04, 2015
8.970
8.860
8.860
8.860
58,000
-0.23(-2.53%)
Sep 03, 2015
9.240
9.468
9.070
9.090
84,148
-0.14(-1.52%)
Sep 02, 2015
9.330
9.490
9.010
9.230
61,433
+0.03(+0.33%)
Sep 01, 2015
9.440
9.650
9.100
9.200
64,655
-0.40(-4.17%)
Aug 31, 2015
9.540
9.930
9.500
9.600
101,475
-0.25(-2.54%)
Aug 28, 2015
9.050
9.900
9.050
9.850
139,640
+0.76(+8.36%)
Aug 27, 2015
8.990
9.114
8.770
9.090
85,822
+0.26(+2.94%)
Aug 26, 2015
8.610
8.840
8.480
8.830
71,507
+0.35(+4.13%)
Aug 25, 2015
8.870
8.870
8.450
8.480
94,900
-0.10(-1.17%)
Aug 24, 2015
8.500
8.830
8.300
8.580
135,778
-0.10(-1.15%)
Aug 21, 2015
8.500
8.880
8.650
8.680
53,909
+0.03(+0.35%)
Aug 20, 2015
8.550
8.800
8.530
8.650
52,568
+0.01(+0.12%)
Aug 19, 2015
8.720
8.790
8.540
8.640
43,773
-0.11(-1.26%)
Aug 18, 2015
8.830
9.100
8.720
8.750
107,246
-0.10(-1.13%)
Aug 17, 2015
8.760
8.950
8.730
8.850
27,819
+0.06(+0.68%)
Aug 14, 2015
8.690
8.830
8.670
8.790
52,503
+0.13(+1.50%)
Aug 13, 2015
8.790
8.830
8.610
8.660
64,195
-0.14(-1.59%)
Aug 12, 2015
8.630
8.800
8.550
8.800
44,594
+0.04(+0.46%)
Aug 11, 2015
8.830
8.890
8.740
8.760
62,204
-0.20(-2.23%)
Aug 10, 2015
8.700
9.000
8.680
8.960
122,433
+0.29(+3.34%)
Aug 07, 2015
8.850
9.050
8.620
8.670
89,960
-0.20(-2.25%)
Aug 06, 2015
8.770
9.020
8.720
8.870
75,361
+0.08(+0.91%)
Aug 05, 2015
8.810
9.050
8.700
8.790
159,786
+0.02(+0.23%)
Aug 04, 2015
8.850
8.980
8.700
8.770
71,006
-0.05(-0.57%)
Aug 03, 2015
8.880
8.960
8.670
8.820
118,407
-0.12(-1.34%)
Jul 31, 2015
9.000
9.140
8.850
8.940
140,582
-0.01(-0.11%)
Jul 30, 2015
8.780
9.030
8.730
8.950
114,168
+0.16(+1.82%)
Jul 29, 2015
8.840
9.420
8.770
8.790
211,162
-0.02(-0.23%)
Jul 28, 2015
8.630
9.100
8.500
8.810
134,463
+0.26(+3.04%)
Jul 27, 2015
8.760
8.830
8.520
8.550
94,685
-0.16(-1.84%)
Jul 24, 2015
9.010
9.200
8.625
8.710
185,024
-0.37(-4.07%)
Jul 23, 2015
9.050
9.279
8.980
9.080
135,085
+0.08(+0.89%)
Jul 22, 2015
9.350
9.389
8.980
9.000
204,782
-0.45(-4.76%)
Jul 21, 2015
9.220
9.620
9.080
9.450
154,492
+0.24(+2.61%)
Jul 20, 2015
9.500
9.520
9.130
9.210
260,947
-0.35(-3.66%)
Jul 17, 2015
10.13
10.23
9.500
9.560
355,423
-0.56(-5.53%)
Jul 16, 2015
12.73
12.78
10.12
10.12
705,798
-2.41(-19.23%)
Jul 15, 2015
12.24
12.55
11.88
12.53
254,265
+0.33(+2.70%)
Jul 14, 2015
12.48
12.70
12.14
12.20
107,139
-0.32(-2.56%)
Jul 13, 2015
11.90
12.57
11.90
12.52
116,885
+0.57(+4.77%)
Jul 10, 2015
11.90
12.13
11.82
11.95
56,761
+0.19(+1.62%)
Jul 09, 2015
11.95
12.18
11.65
11.76
102,031
-0.23(-1.92%)
Jul 08, 2015
11.00
12.46
10.80
11.99
291,908
+1.04(+9.50%)
Jul 07, 2015
11.05
11.05
10.44
10.95
102,983
-0.12(-1.08%)
Jul 06, 2015
11.42
11.54
10.95
11.07
117,433
-0.10(-0.90%)
Jul 02, 2015
10.92
11.17
11.17
11.17
116,400
+0.28(+2.57%)
Jul 01, 2015
11.49
11.49
10.66
10.89
74,360
-0.39(-3.46%)
Jun 30, 2015
10.94
11.29
10.89
11.28
260,270
+0.46(+4.25%)
Jun 29, 2015
10.96
11.04
10.80
10.82
84,585
-0.35(-3.13%)
Jun 26, 2015
11.70
11.70
10.95
11.17
158,463
-0.56(-4.77%)
Jun 25, 2015
11.52
11.81
11.45
11.73
106,298
+0.21(+1.82%)
Jun 24, 2015
11.85
11.85
11.45
11.52
63,251
-0.31(-2.62%)
Jun 23, 2015
10.97
11.98
10.80
11.83
96,832
+0.81(+7.35%)
Jun 22, 2015
11.12
11.22
10.80
11.02
100,514
-0.04(-0.36%)
Jun 19, 2015
11.48
11.48
11.05
11.06
87,494
-0.38(-3.32%)
Jun 18, 2015
11.43
11.63
11.34
11.44
62,523
-0.02(-0.17%)
Jun 17, 2015
11.51
11.76
11.31
11.46
40,404
-0.05(-0.43%)
Jun 16, 2015
11.54
11.62
11.44
11.51
46,084
-0.10(-0.86%)
Jun 15, 2015
11.60
11.73
11.41
11.61
54,854
-0.06(-0.51%)
Jun 12, 2015
11.64
11.76
11.62
11.67
46,846
-0.07(-0.60%)
Jun 11, 2015
11.72
11.80
11.55
11.74
76,546
+0.00(+0.00%)
Jun 10, 2015
11.76
11.92
11.56
11.74
46,031
+0.01(+0.09%)
Jun 09, 2015
11.93
12.02
11.69
11.73
36,556
-0.20(-1.68%)
Jun 08, 2015
12.15
12.30
11.84
11.93
63,117
-0.26(-2.13%)
Jun 05, 2015
11.88
12.23
11.85
12.19
57,073
+0.27(+2.27%)
Jun 04, 2015
12.44
12.44
11.77
11.92
85,379
-0.56(-4.49%)
Jun 03, 2015
12.40
12.55
12.34
12.48
46,090
+0.08(+0.65%)
Jun 02, 2015
12.47
12.57
12.29
12.40
55,855
-0.05(-0.40%)
Jun 01, 2015
12.07
12.58
12.05
12.45
140,221
+0.39(+3.23%)
May 29, 2015
12.68
12.86
12.02
12.06
160,347
-0.65(-5.11%)
May 28, 2015
12.67
12.79
12.41
12.71
66,605
+0.04(+0.32%)
May 27, 2015
12.62
12.84
12.61
12.67
72,044
-0.01(-0.08%)
May 26, 2015
13.03
13.19
12.69
12.68
133,257
-0.39(-2.98%)
May 22, 2015
13.12
13.07
13.07
13.07
101,900
-0.04(-0.31%)
May 21, 2015
13.21
13.36
13.00
13.11
95,195
-0.13(-0.98%)
May 20, 2015
13.21
13.47
13.17
13.24
79,549
+0.03(+0.23%)
May 19, 2015
13.45
13.64
13.07
13.21
117,036
-0.22(-1.64%)
May 18, 2015
13.32
13.54
13.03
13.43
226,381
-0.04(-0.30%)
May 15, 2015
13.35
13.63
13.22
13.47
105,661
+0.10(+0.75%)
May 14, 2015
13.39
13.84
13.21
13.37
160,451
-0.21(-1.55%)
May 13, 2015
13.37
13.66
13.21
13.58
99,088
+0.20(+1.49%)
May 12, 2015
13.57
13.57
13.23
13.38
169,220
-0.29(-2.12%)
May 11, 2015
13.36
13.84
13.33
13.67
98,935
+0.13(+0.96%)
May 08, 2015
13.49
13.77
13.34
13.54
82,790
+0.20(+1.50%)
May 07, 2015
13.32
13.66
13.13
13.34
117,157
+0.02(+0.15%)
May 06, 2015
13.35
13.48
13.17
13.32
104,342
-0.05(-0.37%)
May 05, 2015
13.87
13.98
13.16
13.37
228,264
-0.54(-3.88%)
May 04, 2015
13.61
14.18
13.37
13.91
213,175
+0.29(+2.13%)
May 01, 2015
13.31
13.76
13.16
13.62
140,239
+0.48(+3.65%)
Apr 30, 2015
13.45
13.53
13.02
13.14
245,073
-0.36(-2.67%)
Apr 29, 2015
13.56
13.81
13.33
13.50
170,564
-0.18(-1.32%)
Apr 28, 2015
14.13
14.29
13.62
13.68
323,950
-0.28(-2.01%)
Apr 27, 2015
12.94
14.26
12.87
13.96
800,129
+1.07(+8.30%)
Apr 24, 2015
12.99
13.11
12.74
12.89
158,337
-0.14(-1.07%)
Apr 23, 2015
13.01
13.25
12.74
13.03
244,050
-0.03(-0.23%)
Apr 22, 2015
13.10
13.55
12.80
13.06
398,063
-0.02(-0.15%)
Apr 21, 2015
13.33
13.40
12.76
13.08
275,498
-0.06(-0.46%)
Apr 20, 2015
13.19
13.62
13.01
13.14
512,315
+0.15(+1.15%)
Apr 17, 2015
13.22
13.33
12.44
12.99
992,831
-0.58(-4.27%)
Apr 16, 2015
11.76
13.71
11.60
13.57
2,300,508
+3.29(+32.00%)
Apr 15, 2015
9.850
10.32
9.720
10.28
301,271
+0.51(+5.22%)
Apr 14, 2015
9.460
9.940
9.340
9.770
138,951
+0.28(+2.95%)
Apr 13, 2015
9.540
9.670
9.400
9.490
60,482
-0.08(-0.84%)
Apr 10, 2015
9.940
10.05
9.510
9.570
73,457
-0.29(-2.94%)
Apr 09, 2015
9.900
9.979
9.810
9.860
38,885
-0.01(-0.10%)
Apr 08, 2015
9.710
9.900
9.530
9.870
95,656
+0.20(+2.07%)
Apr 07, 2015
9.690
9.810
9.641
9.670
54,489
-0.02(-0.21%)
Apr 06, 2015
9.370
9.698
9.340
9.690
61,906
+0.30(+3.19%)
Apr 02, 2015
9.490
9.390
9.390
9.390
67,300
-0.14(-1.47%)
Apr 01, 2015
9.660
9.750
9.500
9.530
68,564
-0.11(-1.14%)
Mar 31, 2015
9.650
9.742
9.620
9.640
20,562
+0.00(+0.00%)
Mar 30, 2015
9.650
9.760
9.600
9.640
38,712
+0.00(+0.00%)
Mar 27, 2015
9.660
9.760
9.590
9.640
46,924
-0.02(-0.21%)
Mar 26, 2015
9.690
9.720
9.610
9.660
27,874
+0.00(+0.00%)
Mar 25, 2015
10.24
10.24
9.650
9.660
125,043
-0.61(-5.94%)
Mar 24, 2015
10.33
10.39
10.26
10.27
45,499
-0.03(-0.29%)
Mar 23, 2015
9.860
10.45
9.860
10.30
99,606
+0.43(+4.36%)
Mar 20, 2015
9.880
9.970
9.800
9.870
112,556
+0.02(+0.20%)
Mar 19, 2015
9.870
9.880
9.640
9.850
58,868
+0.03(+0.31%)
Mar 18, 2015
9.610
10.06
9.570
9.820
121,433
+0.19(+1.97%)
Mar 17, 2015
9.550
9.730
9.540
9.630
53,506
+0.04(+0.42%)
Mar 16, 2015
9.650
9.690
9.490
9.590
40,944
-0.04(-0.42%)
Mar 13, 2015
9.670
9.800
9.550
9.630
79,437
+0.17(+1.80%)
Mar 12, 2015
9.700
9.820
9.450
9.460
65,883
-0.19(-1.97%)
Mar 11, 2015
9.590
9.700
9.510
9.650
36,301
+0.05(+0.52%)
Mar 10, 2015
9.700
9.760
9.510
9.600
39,323
-0.21(-2.14%)
Mar 09, 2015
9.800
9.830
9.690
9.810
75,120
+0.04(+0.41%)
Mar 06, 2015
9.970
10.03
9.720
9.770
53,393
-0.27(-2.69%)
Mar 05, 2015
9.900
10.07
9.830
10.04
55,149
+0.14(+1.41%)
Mar 04, 2015
10.04
10.03
9.850
9.900
77,968
-0.13(-1.30%)
Mar 03, 2015
9.990
10.13
9.830
10.03
105,149
+0.03(+0.30%)
Mar 02, 2015
10.15
10.16
9.940
10.00
100,238
-0.08(-0.79%)
Feb 27, 2015
10.15
10.26
10.07
10.08
85,376
-0.06(-0.59%)
Feb 26, 2015
10.17
10.33
10.06
10.14
105,079
-0.01(-0.10%)
Feb 25, 2015
9.990
10.26
9.920
10.15
136,967
+0.21(+2.11%)
Feb 24, 2015
9.710
10.22
9.630
9.940
187,607
+0.21(+2.16%)
Feb 23, 2015
9.770
9.770
9.500
9.730
151,477
+0.05(+0.52%)
Feb 20, 2015
9.650
9.760
9.380
9.680
101,898
+0.03(+0.31%)
Feb 19, 2015
9.550
9.800
9.500
9.650
140,879
+0.13(+1.37%)
Feb 18, 2015
9.820
9.900
9.502
9.520
103,904
-0.28(-2.86%)
Feb 17, 2015
10.02
10.22
9.720
9.800
201,634
-0.08(-0.81%)
Feb 13, 2015
9.540
9.880
9.880
9.880
232,100
+0.49(+5.22%)
Feb 12, 2015
9.240
9.770
9.000
9.390
284,662
+0.54(+6.10%)
Feb 11, 2015
8.750
8.890
8.663
8.850
52,076
+0.04(+0.45%)
Feb 10, 2015
8.770
8.918
8.450
8.810
108,925
+0.11(+1.26%)
Feb 09, 2015
9.170
9.248
8.670
8.700
116,085
-0.47(-5.13%)
Feb 06, 2015
8.820
9.240
8.740
9.170
135,170
+0.31(+3.50%)
Feb 05, 2015
9.250
9.280
8.780
8.860
135,717
-0.28(-3.06%)
Feb 04, 2015
8.730
9.220
8.690
9.140
176,059
+0.46(+5.30%)
Feb 03, 2015
8.590
8.690
8.500
8.680
293,198
+0.06(+0.70%)
Feb 02, 2015
8.630
8.670
8.530
8.620
97,928
+0.04(+0.47%)
Jan 30, 2015
8.610
8.780
8.500
8.580
202,843
-0.08(-0.92%)
Jan 29, 2015
8.750
8.896
8.550
8.660
151,639
-0.15(-1.70%)
Jan 28, 2015
9.050
9.090
8.750
8.810
242,275
-0.16(-1.78%)
Jan 27, 2015
8.980
9.030
8.800
8.970
180,301
-0.07(-0.77%)
Jan 26, 2015
9.170
9.309
8.920
9.040
253,461
-0.13(-1.42%)
Jan 23, 2015
9.600
9.800
9.010
9.170
355,304
-0.37(-3.88%)
Jan 22, 2015
10.73
10.73
9.420
9.540
512,840
-1.81(-15.95%)
Jan 21, 2015
11.44
11.58
11.34
11.35
107,243
-0.15(-1.30%)
Jan 20, 2015
10.76
11.58
10.65
11.50
161,785
+0.72(+6.68%)
Jan 16, 2015
10.51
10.92
10.24
10.78
93,991
+0.24(+2.28%)
Jan 15, 2015
11.20
11.20
10.36
10.54
187,317
-0.63(-5.64%)
Jan 14, 2015
11.04
11.20
10.92
11.17
36,362
+0.07(+0.63%)
Jan 13, 2015
11.32
11.49
10.80
11.10
118,093
-0.10(-0.89%)
Jan 12, 2015
11.66
11.71
11.13
11.20
58,581
-0.51(-4.36%)
Jan 09, 2015
11.82
11.82
11.64
11.71
42,827
-0.11(-0.93%)
Jan 08, 2015
11.70
11.83
11.59
11.82
50,390
+0.22(+1.90%)
Jan 07, 2015
11.81
11.81
11.51
11.60
73,003
-0.09(-0.77%)
Jan 06, 2015
12.04
12.04
11.39
11.69
89,533
-0.26(-2.18%)
Jan 05, 2015
12.27
12.27
11.87
11.95
137,368
-0.21(-1.73%)
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.