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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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 30, 2016
1.970
1.970
1.970
0
-0.05(-2.48%)
Dec 29, 2016
2.070
2.150
2.010
2.020
265,849
-0.05(-2.42%)
Dec 28, 2016
2.250
2.300
2.050
2.070
384,967
-0.17(-7.59%)
Dec 27, 2016
2.160
2.280
2.160
2.240
467,495
+0.11(+5.16%)
Dec 23, 2016
2.130
2.130
2.130
0
+0.08(+3.90%)
Dec 22, 2016
2.100
2.480
2.020
2.050
2,546,573
+0.11(+5.67%)
Dec 21, 2016
1.930
2.020
1.910
1.940
297,916
+0.01(+0.52%)
Dec 20, 2016
1.890
1.980
1.867
1.930
200,001
+0.05(+2.66%)
Dec 19, 2016
1.880
1.910
1.810
1.880
287,879
+0.04(+2.17%)
Dec 16, 2016
1.810
1.900
1.810
1.840
212,893
+0.00(+0.00%)
Dec 15, 2016
1.850
1.890
1.800
1.840
205,946
-0.02(-1.08%)
Dec 14, 2016
1.890
1.940
1.850
1.860
203,536
-0.03(-1.59%)
Dec 13, 2016
2.010
2.030
1.850
1.890
248,197
-0.11(-5.50%)
Dec 12, 2016
2.100
2.110
1.980
2.000
180,265
-0.09(-4.31%)
Dec 09, 2016
2.000
2.141
1.990
2.090
325,851
+0.07(+3.47%)
Dec 08, 2016
1.970
2.033
1.940
2.020
122,419
+0.05(+2.54%)
Dec 07, 2016
1.970
2.110
1.940
1.970
462,068
+0.01(+0.51%)
Dec 06, 2016
1.930
2.030
1.900
1.960
264,615
+0.03(+1.55%)
Dec 05, 2016
1.900
1.950
1.870
1.930
168,875
+0.04(+2.12%)
Dec 02, 2016
1.900
1.970
1.890
1.890
219,055
-0.02(-1.05%)
Dec 01, 2016
2.070
2.090
1.880
1.910
437,195
-0.12(-5.91%)
Nov 30, 2016
2.080
2.100
2.000
2.030
189,592
-0.05(-2.40%)
Nov 29, 2016
2.080
2.113
2.060
2.080
97,656
-0.02(-0.95%)
Nov 28, 2016
2.030
2.120
2.020
2.100
128,952
+0.05(+2.44%)
Nov 25, 2016
2.070
2.170
2.000
2.050
61,870
-0.04(-1.91%)
Nov 23, 2016
2.090
2.090
2.090
0
-0.05(-2.34%)
Nov 22, 2016
2.330
2.390
2.110
2.140
264,925
-0.18(-7.76%)
Nov 21, 2016
2.330
2.360
2.280
2.320
161,545
-0.03(-1.28%)
Nov 18, 2016
2.440
2.480
2.270
2.350
210,221
-0.09(-3.69%)
Nov 17, 2016
2.420
2.500
2.320
2.440
256,041
+0.03(+1.24%)
Nov 16, 2016
2.350
2.470
2.210
2.410
321,772
+0.07(+2.99%)
Nov 15, 2016
2.170
2.345
2.160
2.340
395,031
+0.17(+7.83%)
Nov 14, 2016
2.200
2.256
2.090
2.170
246,198
+0.01(+0.46%)
Nov 11, 2016
2.000
2.170
1.980
2.160
301,747
+0.15(+7.46%)
Nov 10, 2016
1.900
2.070
1.900
2.010
372,349
+0.12(+6.35%)
Nov 09, 2016
1.760
1.900
1.720
1.890
506,906
+0.13(+7.39%)
Nov 08, 2016
1.830
1.870
1.710
1.760
382,750
-0.11(-5.88%)
Nov 07, 2016
2.000
2.010
1.820
1.870
479,668
-0.08(-4.10%)
Nov 04, 2016
1.960
2.010
1.917
1.950
275,925
-0.03(-1.52%)
Nov 03, 2016
2.150
2.250
1.930
1.980
811,173
-0.32(-13.91%)
Nov 02, 2016
2.490
2.546
2.250
2.300
440,279
-0.10(-4.17%)
Nov 01, 2016
2.600
2.610
2.350
2.400
506,002
-0.21(-8.05%)
Oct 31, 2016
2.730
2.761
2.600
2.610
226,923
-0.14(-5.09%)
Oct 28, 2016
2.800
2.805
2.660
2.750
289,686
-0.11(-3.85%)
Oct 27, 2016
2.990
3.150
2.787
2.860
252,052
-0.05(-1.72%)
Oct 26, 2016
3.450
3.450
2.850
2.910
794,526
-0.42(-12.61%)
Oct 25, 2016
3.380
3.510
3.250
3.330
3,394,141
+0.49(+17.25%)
Oct 24, 2016
2.840
2.860
2.810
2.840
51,443
-0.01(-0.35%)
Oct 21, 2016
2.850
2.950
2.820
2.850
72,328
-0.04(-1.38%)
Oct 20, 2016
2.800
2.900
2.760
2.890
72,558
+0.05(+1.76%)
Oct 19, 2016
2.750
2.919
2.744
2.840
130,783
+0.06(+2.16%)
Oct 18, 2016
2.960
2.979
2.560
2.780
412,154
-0.13(-4.47%)
Oct 17, 2016
2.900
2.951
2.780
2.910
176,793
-0.01(-0.34%)
Oct 14, 2016
3.110
3.110
2.920
2.920
186,461
-0.14(-4.58%)
Oct 13, 2016
3.000
3.150
2.970
3.060
233,158
+0.03(+0.99%)
Oct 12, 2016
3.070
3.150
2.900
3.030
329,426
-0.07(-2.26%)
Oct 11, 2016
3.210
3.230
3.020
3.100
329,106
-0.14(-4.32%)
Oct 10, 2016
3.250
3.299
3.200
3.240
74,191
+0.01(+0.31%)
Oct 07, 2016
3.370
3.380
3.220
3.230
224,825
-0.11(-3.29%)
Oct 06, 2016
3.350
3.360
3.280
3.340
116,789
-0.02(-0.60%)
Oct 05, 2016
3.280
3.420
3.270
3.360
173,757
+0.04(+1.20%)
Oct 04, 2016
3.480
3.490
3.280
3.320
224,562
-0.16(-4.60%)
Oct 03, 2016
3.520
3.540
3.371
3.480
138,377
-0.04(-1.14%)
Sep 30, 2016
3.300
3.600
3.250
3.520
663,688
+0.26(+7.98%)
Sep 29, 2016
3.280
3.355
3.220
3.260
148,902
-0.08(-2.40%)
Sep 28, 2016
3.350
3.450
3.260
3.340
356,594
+0.01(+0.30%)
Sep 27, 2016
3.250
3.380
3.210
3.330
301,006
+0.08(+2.46%)
Sep 26, 2016
3.260
3.319
3.250
3.250
118,334
-0.04(-1.22%)
Sep 23, 2016
3.350
3.430
3.260
3.290
168,916
-0.06(-1.79%)
Sep 22, 2016
3.310
3.360
3.250
3.350
213,927
+0.10(+3.08%)
Sep 21, 2016
3.270
3.310
3.210
3.250
199,591
-0.04(-1.22%)
Sep 20, 2016
3.260
3.360
3.200
3.290
264,915
+0.07(+2.17%)
Sep 19, 2016
3.280
3.350
3.170
3.220
341,676
-0.03(-0.92%)
Sep 16, 2016
3.340
3.360
3.200
3.250
338,341
-0.11(-3.27%)
Sep 15, 2016
3.290
3.380
3.220
3.360
183,514
+0.07(+2.13%)
Sep 14, 2016
3.360
3.440
3.255
3.290
178,386
-0.07(-2.08%)
Sep 13, 2016
3.280
3.380
3.220
3.360
153,957
+0.03(+0.90%)
Sep 12, 2016
3.200
3.340
3.170
3.330
189,114
+0.11(+3.42%)
Sep 09, 2016
3.320
3.340
3.210
3.220
131,566
-0.12(-3.59%)
Sep 08, 2016
3.280
3.380
3.250
3.340
143,805
+0.02(+0.60%)
Sep 07, 2016
3.480
3.490
3.240
3.320
324,714
-0.15(-4.32%)
Sep 06, 2016
3.480
3.490
3.400
3.470
146,286
+0.03(+0.87%)
Sep 02, 2016
3.380
3.440
3.440
3.440
165,800
+0.08(+2.38%)
Sep 01, 2016
3.330
3.360
3.300
3.360
104,093
+0.01(+0.30%)
Aug 31, 2016
3.390
3.470
3.310
3.350
152,718
-0.07(-2.05%)
Aug 30, 2016
3.440
3.530
3.400
3.420
104,293
-0.02(-0.58%)
Aug 29, 2016
3.440
3.510
3.370
3.440
138,866
+0.03(+0.88%)
Aug 26, 2016
3.330
3.479
3.330
3.410
212,779
+0.08(+2.40%)
Aug 25, 2016
3.450
3.530
3.300
3.330
205,147
-0.12(-3.48%)
Aug 24, 2016
3.670
3.690
3.410
3.450
236,955
-0.23(-6.25%)
Aug 23, 2016
3.590
3.760
3.540
3.680
327,012
+0.13(+3.66%)
Aug 22, 2016
3.590
3.732
3.500
3.550
550,856
-0.06(-1.66%)
Aug 19, 2016
3.730
3.730
3.600
3.610
201,981
-0.15(-3.99%)
Aug 18, 2016
3.640
3.910
3.640
3.760
114,077
+0.11(+3.01%)
Aug 17, 2016
3.780
3.790
3.570
3.650
243,270
-0.14(-3.69%)
Aug 16, 2016
3.890
3.910
3.770
3.790
161,479
-0.12(-3.07%)
Aug 15, 2016
3.820
3.920
3.820
3.910
162,472
+0.09(+2.36%)
Aug 12, 2016
3.920
3.920
3.780
3.820
143,323
-0.12(-3.05%)
Aug 11, 2016
3.890
4.020
3.780
3.940
310,796
+0.06(+1.55%)
Aug 10, 2016
4.010
4.010
3.880
3.880
220,289
-0.14(-3.48%)
Aug 09, 2016
4.110
4.250
3.960
4.020
204,974
-0.13(-3.13%)
Aug 08, 2016
3.960
4.230
3.930
4.150
329,017
+0.21(+5.33%)
Aug 05, 2016
3.950
3.990
3.910
3.940
141,595
+0.01(+0.25%)
Aug 04, 2016
4.030
4.060
3.920
3.930
119,887
-0.07(-1.75%)
Aug 03, 2016
3.940
4.050
3.940
4.000
133,157
+0.02(+0.50%)
Aug 02, 2016
3.950
4.010
3.875
3.980
180,671
+0.02(+0.51%)
Aug 01, 2016
4.060
4.090
3.950
3.960
177,308
-0.08(-1.98%)
Jul 29, 2016
3.950
4.153
3.710
4.040
961,168
-0.08(-1.94%)
Jul 28, 2016
4.140
4.200
4.100
4.120
244,948
-0.01(-0.24%)
Jul 27, 2016
4.130
4.260
4.100
4.130
166,859
-0.03(-0.72%)
Jul 26, 2016
4.250
4.320
4.135
4.160
288,682
-0.08(-1.89%)
Jul 25, 2016
4.190
4.500
4.130
4.240
1,157,304
+0.11(+2.66%)
Jul 22, 2016
4.400
4.470
4.130
4.130
997,119
+0.06(+1.47%)
Jul 21, 2016
4.070
4.150
3.980
4.070
202,859
-0.01(-0.25%)
Jul 20, 2016
4.050
4.130
3.980
4.080
153,806
+0.08(+2.00%)
Jul 19, 2016
4.150
4.170
3.990
4.000
151,689
-0.16(-3.85%)
Jul 18, 2016
4.180
4.250
4.100
4.160
168,455
+0.02(+0.48%)
Jul 15, 2016
4.060
4.190
3.950
4.140
278,463
+0.09(+2.22%)
Jul 14, 2016
4.270
4.275
4.050
4.050
239,970
-0.13(-3.11%)
Jul 13, 2016
4.270
4.364
4.060
4.180
445,038
-0.03(-0.71%)
Jul 12, 2016
4.170
4.550
4.125
4.210
1,281,266
+0.06(+1.45%)
Jul 11, 2016
4.060
4.160
3.980
4.150
357,663
+0.09(+2.22%)
Jul 08, 2016
4.130
4.100
4.100
4.060
691,641
-0.04(-0.98%)
Jul 07, 2016
4.160
4.390
3.920
4.100
3,176,488
+0.79(+23.87%)
Jul 05, 2016
3.460
3.490
3.290
3.310
188,479
-0.18(-5.16%)
Jul 01, 2016
3.550
3.490
3.490
3.490
337,000
-0.09(-2.51%)
Jun 30, 2016
3.490
3.630
3.360
3.580
337,409
+0.11(+3.17%)
Jun 29, 2016
3.290
3.500
3.230
3.470
460,150
+0.21(+6.44%)
Jun 28, 2016
3.240
3.400
3.216
3.260
579,168
+0.08(+2.52%)
Jun 27, 2016
3.510
3.550
3.170
3.180
405,665
-0.38(-10.67%)
Jun 24, 2016
3.630
3.810
3.550
3.560
452,678
-0.22(-5.82%)
Jun 23, 2016
3.780
3.850
3.740
3.780
179,509
+0.04(+1.07%)
Jun 22, 2016
3.820
3.870
3.720
3.740
213,509
-0.09(-2.35%)
Jun 21, 2016
3.880
3.880
3.730
3.830
184,563
+0.07(+1.86%)
Jun 20, 2016
3.780
3.980
3.738
3.760
221,949
+0.02(+0.53%)
Jun 17, 2016
3.760
3.850
3.730
3.740
220,836
-0.04(-1.06%)
Jun 16, 2016
3.750
3.880
3.700
3.780
252,262
-0.02(-0.53%)
Jun 15, 2016
3.730
3.995
3.670
3.800
300,184
+0.07(+1.88%)
Jun 14, 2016
3.640
3.839
3.640
3.730
311,822
-0.11(-2.86%)
Jun 13, 2016
3.980
4.100
3.780
3.840
733,780
-0.19(-4.71%)
Jun 10, 2016
4.500
4.530
4.010
4.030
1,867,801
-0.68(-14.44%)
Jun 09, 2016
3.830
4.750
3.720
4.710
2,559,873
+0.86(+22.34%)
Jun 08, 2016
3.850
3.880
3.800
3.850
147,694
-0.03(-0.77%)
Jun 07, 2016
3.810
3.900
3.800
3.880
129,392
+0.06(+1.57%)
Jun 06, 2016
3.910
3.970
3.770
3.820
198,197
-0.10(-2.55%)
Jun 03, 2016
4.010
4.072
3.850
3.920
196,982
-0.14(-3.45%)
Jun 02, 2016
4.110
4.200
3.930
4.060
242,825
-0.13(-3.10%)
Jun 01, 2016
3.920
4.260
3.820
4.190
425,716
+0.29(+7.44%)
May 31, 2016
3.790
3.980
3.772
3.900
197,506
+0.08(+2.09%)
May 27, 2016
3.860
3.820
3.820
3.820
132,700
-0.05(-1.29%)
May 26, 2016
3.870
3.920
3.720
3.870
104,111
+0.01(+0.26%)
May 25, 2016
3.800
3.920
3.760
3.860
148,328
+0.05(+1.31%)
May 24, 2016
3.690
3.820
3.620
3.810
178,459
+0.15(+4.10%)
May 23, 2016
3.640
3.850
3.600
3.660
217,911
+0.00(+0.00%)
May 20, 2016
3.450
3.710
3.400
3.660
285,418
+0.21(+6.09%)
May 19, 2016
3.680
3.790
3.430
3.450
341,836
-0.25(-6.76%)
May 18, 2016
3.790
4.040
3.600
3.700
470,040
-0.10(-2.63%)
May 17, 2016
3.940
3.940
3.750
3.800
266,179
-0.13(-3.31%)
May 16, 2016
4.110
4.180
3.890
3.930
185,363
-0.07(-1.75%)
May 13, 2016
3.890
4.120
3.890
4.000
165,231
+0.03(+0.76%)
May 12, 2016
4.220
4.380
3.850
3.970
451,466
-0.28(-6.59%)
May 11, 2016
4.200
5.050
4.180
4.250
1,136,023
+0.03(+0.71%)
May 10, 2016
4.140
4.369
3.800
4.220
602,005
+0.14(+3.43%)
May 09, 2016
4.040
4.124
4.000
4.080
129,494
+0.01(+0.25%)
May 06, 2016
4.050
4.190
3.950
4.070
273,700
+0.00(+0.00%)
May 05, 2016
4.400
4.412
4.000
4.070
276,344
-0.30(-6.86%)
May 04, 2016
4.500
4.610
4.340
4.370
232,166
-0.17(-3.74%)
May 03, 2016
4.610
4.690
4.500
4.540
228,395
-0.10(-2.16%)
May 02, 2016
4.770
4.770
4.600
4.640
258,340
-0.09(-1.90%)
Apr 29, 2016
4.980
4.980
4.600
4.730
514,596
-0.33(-6.52%)
Apr 28, 2016
5.400
5.400
5.010
5.060
333,824
-0.28(-5.24%)
Apr 27, 2016
5.390
5.514
5.280
5.340
250,914
-0.13(-2.38%)
Apr 26, 2016
5.850
5.900
5.410
5.470
373,889
-0.38(-6.50%)
Apr 25, 2016
5.400
6.050
5.272
5.850
1,202,271
+0.44(+8.13%)
Apr 22, 2016
5.230
5.560
5.100
5.410
530,684
+0.04(+0.74%)
Apr 21, 2016
5.180
5.750
5.120
5.370
947,541
+0.19(+3.67%)
Apr 20, 2016
5.200
5.200
5.080
5.180
166,297
+0.02(+0.39%)
Apr 19, 2016
5.240
5.310
5.090
5.160
165,762
-0.11(-2.09%)
Apr 18, 2016
5.180
5.310
5.060
5.270
176,252
+0.11(+2.13%)
Apr 15, 2016
5.370
5.370
5.130
5.160
252,017
-0.21(-3.91%)
Apr 14, 2016
5.360
5.460
5.200
5.370
231,144
-0.02(-0.37%)
Apr 13, 2016
5.220
5.480
5.100
5.390
333,422
+0.25(+4.86%)
Apr 12, 2016
5.120
5.120
5.000
5.140
203,527
+0.00(+0.00%)
Apr 11, 2016
5.260
5.440
5.110
5.140
174,914
-0.12(-2.28%)
Apr 08, 2016
5.480
5.662
5.120
5.260
430,386
-0.14(-2.59%)
Apr 07, 2016
5.510
5.590
5.150
5.400
376,600
-0.08(-1.46%)
Apr 06, 2016
5.050
5.790
5.020
5.480
1,204,394
+0.46(+9.16%)
Apr 05, 2016
5.110
5.230
4.940
5.020
272,338
-0.14(-2.71%)
Apr 04, 2016
4.950
5.160
4.930
5.160
380,681
+0.21(+4.24%)
Apr 01, 2016
4.810
4.960
4.760
4.950
134,809
+0.12(+2.48%)
Mar 31, 2016
4.950
4.990
4.800
4.830
126,585
-0.15(-3.01%)
Mar 30, 2016
5.030
5.154
4.902
4.980
161,984
-0.06(-1.19%)
Mar 29, 2016
4.710
5.100
4.650
5.040
281,183
+0.24(+5.00%)
Mar 28, 2016
4.800
4.800
4.664
4.800
268,335
+0.00(+0.00%)
Mar 24, 2016
4.750
4.800
4.800
4.800
235,600
+0.00(+0.00%)
Mar 23, 2016
5.030
5.092
4.710
4.800
344,664
-0.28(-5.51%)
Mar 22, 2016
4.750
5.150
4.700
5.080
424,019
+0.29(+6.05%)
Mar 21, 2016
4.900
4.980
4.780
4.790
164,608
-0.11(-2.24%)
Mar 18, 2016
4.830
4.980
4.760
4.900
376,593
+0.07(+1.45%)
Mar 17, 2016
4.670
4.880
4.557
4.830
269,228
+0.16(+3.43%)
Mar 16, 2016
4.800
4.940
4.630
4.670
426,911
-0.18(-3.71%)
Mar 15, 2016
5.070
5.086
4.800
4.850
476,511
-0.30(-5.83%)
Mar 14, 2016
5.140
5.300
5.080
5.150
246,108
-0.05(-0.96%)
Mar 11, 2016
5.000
5.240
4.900
5.200
311,110
+0.27(+5.48%)
Mar 10, 2016
5.080
5.290
4.900
4.930
371,068
-0.22(-4.27%)
Mar 09, 2016
5.280
5.462
5.100
5.150
333,597
-0.19(-3.56%)
Mar 08, 2016
5.630
5.680
5.220
5.340
342,795
-0.29(-5.15%)
Mar 07, 2016
4.900
5.780
4.900
5.630
735,982
+0.64(+12.83%)
Mar 04, 2016
4.880
5.421
4.751
4.990
853,678
-0.18(-3.48%)
Mar 03, 2016
5.500
5.580
5.120
5.170
603,398
-0.32(-5.83%)
Mar 02, 2016
5.550
5.700
5.350
5.490
592,853
+0.07(+1.29%)
Mar 01, 2016
5.080
5.550
4.870
5.420
1,012,054
+0.30(+5.86%)
Feb 29, 2016
5.280
5.392
5.000
5.120
715,291
-0.21(-3.94%)
Feb 26, 2016
5.690
5.750
5.250
5.330
961,117
-0.42(-7.30%)
Feb 25, 2016
6.350
6.570
5.620
5.750
2,204,905
-0.54(-8.59%)
Feb 24, 2016
6.250
6.630
6.080
6.290
3,756,734
-0.50(-7.36%)
Feb 23, 2016
5.760
6.930
5.550
6.790
8,725,259
+1.50(+28.36%)
Feb 22, 2016
4.370
5.470
4.280
5.290
2,471,615
+0.92(+21.05%)
Feb 19, 2016
4.240
4.420
4.160
4.370
158,128
+0.06(+1.39%)
Feb 18, 2016
4.660
4.750
4.210
4.310
252,083
-0.40(-8.49%)
Feb 17, 2016
4.640
4.980
4.640
4.710
299,385
+0.07(+1.51%)
Feb 16, 2016
4.530
4.750
4.350
4.640
856,691
+0.51(+12.35%)
Feb 12, 2016
4.090
4.130
4.130
4.130
144,600
+0.06(+1.47%)
Feb 11, 2016
4.070
4.170
3.970
4.070
143,490
-0.01(-0.25%)
Feb 10, 2016
4.100
4.320
4.020
4.080
94,603
+0.02(+0.49%)
Feb 09, 2016
4.120
4.170
3.920
4.060
174,164
-0.07(-1.69%)
Feb 08, 2016
4.380
4.450
4.040
4.130
228,706
-0.29(-6.56%)
Feb 05, 2016
4.740
4.880
4.370
4.420
273,254
-0.36(-7.53%)
Feb 04, 2016
4.560
5.053
4.560
4.780
242,125
+0.24(+5.29%)
Feb 03, 2016
4.550
4.600
4.200
4.540
226,755
+0.00(+0.00%)
Feb 02, 2016
4.660
4.710
4.411
4.540
211,161
-0.10(-2.16%)
Feb 01, 2016
4.650
4.820
4.550
4.640
174,224
+0.02(+0.43%)
Jan 29, 2016
4.590
4.683
4.540
4.620
193,179
+0.05(+1.09%)
Jan 28, 2016
4.650
4.680
4.511
4.570
129,205
-0.09(-1.93%)
Jan 27, 2016
4.590
4.810
4.530
4.660
217,696
+0.04(+0.87%)
Jan 26, 2016
4.360
4.860
4.270
4.620
542,341
+0.19(+4.29%)
Jan 25, 2016
4.180
4.690
4.150
4.430
369,035
+0.26(+6.24%)
Jan 22, 2016
4.190
4.330
4.060
4.170
235,839
+0.07(+1.71%)
Jan 21, 2016
4.160
4.270
4.010
4.100
147,165
-0.04(-0.97%)
Jan 20, 2016
3.740
4.160
3.630
4.140
253,359
+0.23(+5.88%)
Jan 19, 2016
4.100
4.174
3.750
3.910
281,261
-0.21(-5.10%)
Jan 15, 2016
4.090
4.120
4.120
4.120
376,400
-0.06(-1.44%)
Jan 14, 2016
3.780
4.260
3.400
4.180
747,668
+0.40(+10.58%)
Jan 13, 2016
4.210
4.280
3.700
3.780
580,185
-0.41(-9.79%)
Jan 12, 2016
4.400
4.550
4.070
4.190
339,322
-0.12(-2.78%)
Jan 11, 2016
4.810
4.945
3.940
4.310
701,045
-0.09(-2.05%)
Jan 08, 2016
4.940
5.230
4.410
4.400
672,380
-0.44(-9.09%)
Jan 07, 2016
5.340
5.340
4.820
4.840
626,161
-0.56(-10.37%)
Jan 06, 2016
5.470
5.670
5.050
5.400
568,561
-0.22(-3.91%)
Jan 05, 2016
5.540
5.670
5.470
5.620
320,593
+0.02(+0.36%)
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.