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
Allot Communications
(NQ:
ALLT
)
2.190
+0.040 (+1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2017
5.330
5.330
5.330
0
-0.03(-0.56%)
Dec 28, 2017
5.300
5.360
5.260
5.360
89,945
+0.01(+0.19%)
Dec 27, 2017
5.360
5.520
5.330
5.350
97,616
+0.01(+0.28%)
Dec 26, 2017
5.400
5.425
5.300
5.335
20,296
+0.00(+0.09%)
Dec 22, 2017
5.270
5.430
5.270
5.330
42,339
+0.02(+0.38%)
Dec 21, 2017
5.270
5.470
5.270
5.310
77,014
+0.04(+0.76%)
Dec 20, 2017
5.260
5.320
5.260
5.270
29,338
+0.02(+0.38%)
Dec 19, 2017
5.370
5.385
5.190
5.250
140,867
-0.15(-2.78%)
Dec 18, 2017
5.690
5.690
5.400
5.400
99,660
-0.29(-5.10%)
Dec 15, 2017
5.700
5.800
5.670
5.690
61,766
-0.06(-1.04%)
Dec 14, 2017
5.470
5.882
5.390
5.750
252,916
+0.30(+5.50%)
Dec 13, 2017
5.375
5.500
5.350
5.450
57,120
+0.03(+0.55%)
Dec 12, 2017
5.450
5.574
5.400
5.420
113,509
-0.10(-1.81%)
Dec 11, 2017
5.590
5.650
5.401
5.520
110,913
-0.24(-4.17%)
Dec 08, 2017
5.640
5.780
5.620
5.760
42,146
+0.17(+3.04%)
Dec 07, 2017
5.510
5.690
5.510
5.590
75,869
+0.01(+0.18%)
Dec 06, 2017
5.610
5.690
5.450
5.580
64,978
-0.08(-1.41%)
Dec 05, 2017
5.850
5.890
5.620
5.660
43,627
-0.21(-3.58%)
Dec 04, 2017
5.950
6.000
5.810
5.870
24,041
-0.04(-0.68%)
Dec 01, 2017
6.000
6.010
5.880
5.910
33,015
-0.09(-1.50%)
Nov 30, 2017
6.000
6.090
5.989
6.000
59,595
+0.07(+1.18%)
Nov 29, 2017
5.900
6.090
5.840
5.930
81,578
+0.08(+1.37%)
Nov 28, 2017
5.600
5.950
5.593
5.850
243,809
+0.28(+5.03%)
Nov 27, 2017
5.540
5.600
5.480
5.570
12,889
+0.02(+0.36%)
Nov 24, 2017
5.550
5.610
5.510
5.550
23,451
-0.08(-1.42%)
Nov 22, 2017
5.650
5.730
5.590
5.630
70,491
-0.02(-0.35%)
Nov 21, 2017
5.430
5.660
5.427
5.650
168,356
+0.27(+4.98%)
Nov 20, 2017
5.310
5.460
5.310
5.382
48,127
-0.02(-0.34%)
Nov 17, 2017
5.440
5.460
5.430
5.400
3,317
-0.03(-0.55%)
Nov 16, 2017
5.250
5.569
5.200
5.430
158,150
+0.18(+3.43%)
Nov 15, 2017
5.160
5.250
5.090
5.250
28,839
+0.06(+1.16%)
Nov 14, 2017
5.210
5.260
5.140
5.190
45,967
-0.06(-1.14%)
Nov 13, 2017
5.130
5.330
5.130
5.250
17,408
-0.14(-2.69%)
Nov 10, 2017
5.299
5.500
5.270
5.395
71,034
+0.12(+2.37%)
Nov 09, 2017
5.200
5.300
5.200
5.270
32,243
-0.15(-2.77%)
Nov 08, 2017
5.310
5.440
5.240
5.420
65,766
+0.09(+1.69%)
Nov 07, 2017
5.120
5.420
5.110
5.330
217,366
+0.42(+8.55%)
Nov 06, 2017
5.250
5.250
4.910
4.910
97,227
-0.42(-7.88%)
Nov 03, 2017
5.292
5.347
5.270
5.330
5,311
-0.03(-0.56%)
Nov 02, 2017
5.400
5.400
5.330
5.360
11,383
-0.05(-0.92%)
Nov 01, 2017
5.480
5.520
5.410
5.410
6,760
-0.07(-1.28%)
Oct 31, 2017
5.440
5.490
5.410
5.480
13,094
+0.04(+0.74%)
Oct 30, 2017
5.420
5.530
5.410
5.440
16,973
+0.04(+0.74%)
Oct 27, 2017
5.361
5.400
5.360
5.400
2,129
+0.04(+0.75%)
Oct 26, 2017
5.440
5.450
5.325
5.360
4,071
+0.00(+0.00%)
Oct 25, 2017
5.400
5.400
5.181
5.360
6,005
-0.07(-1.29%)
Oct 24, 2017
5.420
5.450
5.400
5.430
11,103
-0.02(-0.37%)
Oct 23, 2017
5.410
5.450
5.400
5.450
19,350
+0.09(+1.68%)
Oct 20, 2017
5.230
5.360
5.230
5.360
22,138
+0.07(+1.32%)
Oct 19, 2017
5.430
5.290
5.290
28,570
-0.03(-0.56%)
Oct 18, 2017
5.320
5.390
5.270
5.320
38,134
+0.04(+0.76%)
Oct 17, 2017
5.310
5.350
5.241
5.280
31,531
+0.08(+1.54%)
Oct 16, 2017
5.220
5.270
5.190
5.200
21,454
-0.01(-0.19%)
Oct 13, 2017
5.010
5.227
5.010
5.210
4,815
-0.02(-0.38%)
Oct 12, 2017
5.240
5.240
5.200
5.230
1,565
+0.03(+0.58%)
Oct 11, 2017
5.280
5.284
5.150
5.200
2,227
-0.06(-1.14%)
Oct 10, 2017
5.250
5.290
5.240
5.260
8,836
-0.04(-0.75%)
Oct 09, 2017
5.227
5.300
5.227
5.300
18,747
+0.05(+0.95%)
Oct 06, 2017
5.250
5.280
5.230
5.250
2,050
+0.01(+0.19%)
Oct 05, 2017
5.270
5.270
5.173
5.240
4,714
-0.02(-0.38%)
Oct 04, 2017
5.330
5.340
5.260
5.260
2,589
-0.06(-1.13%)
Oct 03, 2017
5.318
5.340
5.300
5.320
7,616
+0.01(+0.19%)
Oct 02, 2017
5.340
5.360
5.280
5.310
14,708
-0.08(-1.48%)
Sep 29, 2017
5.310
5.390
5.270
5.390
8,591
+0.05(+0.94%)
Sep 28, 2017
5.310
5.370
5.310
5.340
16,286
+0.11(+2.10%)
Sep 27, 2017
5.194
5.240
5.180
5.230
107,467
+0.04(+0.77%)
Sep 26, 2017
5.250
5.250
5.141
5.190
7,184
+0.01(+0.19%)
Sep 25, 2017
5.170
5.250
5.130
5.180
33,982
+0.05(+0.97%)
Sep 22, 2017
5.120
5.160
5.120
5.130
7,201
-0.01(-0.19%)
Sep 21, 2017
5.130
5.150
5.130
5.140
7,952
+0.02(+0.39%)
Sep 20, 2017
5.170
5.170
5.100
5.120
20,561
-0.02(-0.39%)
Sep 19, 2017
5.170
5.200
5.120
5.140
14,049
+0.02(+0.39%)
Sep 18, 2017
5.120
5.120
5.100
5.120
22,334
-0.02(-0.39%)
Sep 15, 2017
5.117
5.150
5.106
5.140
3,161
+0.00(+0.00%)
Sep 14, 2017
5.060
5.160
5.060
5.140
21,574
+0.02(+0.39%)
Sep 13, 2017
5.040
5.200
5.030
5.120
22,560
+0.01(+0.20%)
Sep 12, 2017
5.120
5.120
5.100
5.110
10,571
-0.05(-0.97%)
Sep 11, 2017
5.050
5.180
5.020
5.160
19,699
+0.04(+0.78%)
Sep 08, 2017
5.140
5.206
5.090
5.120
11,493
+0.00(+0.00%)
Sep 07, 2017
5.100
5.110
5.080
5.120
13,413
+0.03(+0.59%)
Sep 06, 2017
5.050
5.100
5.030
5.090
8,765
+0.06(+1.19%)
Sep 05, 2017
4.940
5.090
4.940
5.030
31,404
+0.10(+2.03%)
Sep 01, 2017
4.910
4.940
4.900
4.930
19,896
+0.00(+0.00%)
Aug 31, 2017
4.870
4.965
4.870
4.930
75,566
+0.02(+0.41%)
Aug 30, 2017
4.870
4.930
4.835
4.910
14,680
-0.01(-0.20%)
Aug 29, 2017
4.860
4.920
4.860
4.920
55,580
-0.01(-0.20%)
Aug 28, 2017
4.910
4.950
4.900
4.930
12,900
+0.02(+0.41%)
Aug 25, 2017
4.960
4.960
4.910
4.910
10,928
-0.01(-0.20%)
Aug 24, 2017
4.890
4.940
4.870
4.920
12,717
+0.02(+0.41%)
Aug 23, 2017
4.910
4.930
4.855
4.900
30,184
-0.01(-0.20%)
Aug 22, 2017
4.820
4.910
4.820
4.910
9,914
+0.07(+1.45%)
Aug 21, 2017
4.900
4.900
4.800
4.840
46,216
-0.02(-0.41%)
Aug 18, 2017
4.870
4.895
4.820
4.860
4,117
-0.04(-0.82%)
Aug 17, 2017
4.880
4.920
4.860
4.900
15,607
+0.00(+0.00%)
Aug 16, 2017
4.860
4.920
4.850
4.900
28,652
-0.06(-1.21%)
Aug 15, 2017
4.930
4.960
4.900
4.960
27,629
+0.00(+0.10%)
Aug 14, 2017
4.870
4.970
4.870
4.955
42,887
+0.05(+1.12%)
Aug 11, 2017
4.880
4.930
4.830
4.900
23,863
+0.00(+0.00%)
Aug 10, 2017
4.900
4.930
4.850
4.900
30,792
+0.03(+0.51%)
Aug 09, 2017
4.850
4.920
4.840
4.875
30,866
-0.05(-1.12%)
Aug 08, 2017
4.900
5.020
4.900
4.930
45,588
+0.03(+0.61%)
Aug 07, 2017
4.900
4.930
4.810
4.900
32,953
-0.06(-1.21%)
Aug 04, 2017
5.050
5.010
4.960
31,861
-0.05(-1.00%)
Aug 03, 2017
5.050
5.160
4.990
5.010
36,583
-0.21(-4.02%)
Aug 02, 2017
5.040
5.300
5.040
5.220
92,523
+0.17(+3.37%)
Aug 01, 2017
5.200
5.200
5.010
5.050
39,614
-0.01(-0.20%)
Jul 31, 2017
5.060
4.910
5.060
32,140
+0.09(+1.81%)
Jul 28, 2017
5.010
5.020
4.950
4.970
14,832
-0.03(-0.60%)
Jul 27, 2017
5.040
5.086
4.990
5.000
47,401
-0.07(-1.38%)
Jul 26, 2017
5.000
5.080
5.000
5.070
18,706
+0.06(+1.27%)
Jul 25, 2017
5.010
5.030
4.990
5.006
14,742
-0.04(-0.87%)
Jul 24, 2017
5.090
5.090
4.960
5.050
22,126
-0.08(-1.56%)
Jul 21, 2017
5.190
5.190
5.100
5.130
36,669
-0.07(-1.35%)
Jul 20, 2017
5.200
5.200
5.070
5.200
16,855
+0.03(+0.58%)
Jul 19, 2017
5.170
5.250
5.140
5.170
10,946
-0.06(-1.15%)
Jul 18, 2017
5.300
5.300
5.150
5.230
38,566
-0.03(-0.57%)
Jul 17, 2017
5.250
5.330
5.228
5.260
22,802
+0.07(+1.35%)
Jul 14, 2017
5.180
5.390
5.150
5.190
12,393
+0.00(+0.00%)
Jul 13, 2017
5.260
5.285
5.140
5.190
16,384
-0.06(-1.14%)
Jul 12, 2017
5.200
5.280
5.200
5.250
18,193
+0.08(+1.55%)
Jul 11, 2017
5.100
5.250
5.090
5.170
58,768
+0.04(+0.78%)
Jul 10, 2017
5.150
5.170
5.060
5.130
18,195
-0.02(-0.39%)
Jul 07, 2017
5.100
5.190
5.100
5.150
16,596
+0.04(+0.78%)
Jul 06, 2017
5.020
5.123
5.000
5.110
48,983
+0.08(+1.59%)
Jul 05, 2017
5.050
5.075
4.980
5.030
28,737
+0.02(+0.40%)
Jul 03, 2017
4.960
5.150
4.960
5.010
31,693
-0.10(-1.96%)
Jun 30, 2017
5.100
5.110
4.950
5.110
14,627
+0.00(+0.00%)
Jun 29, 2017
5.140
5.159
5.000
5.110
15,962
-0.03(-0.58%)
Jun 28, 2017
5.080
5.190
5.040
5.140
30,112
+0.02(+0.39%)
Jun 27, 2017
5.080
5.180
5.080
5.120
15,765
+0.00(+0.00%)
Jun 26, 2017
5.080
5.160
5.060
5.120
54,429
+0.14(+2.81%)
Jun 23, 2017
4.950
5.100
4.940
4.980
12,172
+0.02(+0.40%)
Jun 22, 2017
4.890
5.000
4.850
4.960
31,416
+0.07(+1.43%)
Jun 21, 2017
4.840
4.918
4.820
4.890
32,562
+0.03(+0.62%)
Jun 20, 2017
4.800
4.890
4.800
4.860
29,483
+0.03(+0.62%)
Jun 19, 2017
4.810
4.890
4.800
4.830
22,568
+0.01(+0.21%)
Jun 16, 2017
4.830
4.870
4.800
4.820
14,574
-0.05(-1.03%)
Jun 15, 2017
4.750
4.890
4.750
4.870
22,216
+0.06(+1.25%)
Jun 14, 2017
4.830
4.870
4.780
4.810
21,669
-0.03(-0.62%)
Jun 13, 2017
4.860
4.880
4.810
4.840
7,857
-0.01(-0.21%)
Jun 12, 2017
4.860
4.890
4.830
4.850
11,479
-0.07(-1.42%)
Jun 09, 2017
4.920
4.970
4.840
4.920
36,892
+0.01(+0.20%)
Jun 08, 2017
4.940
4.970
4.890
4.910
11,863
+0.01(+0.20%)
Jun 07, 2017
4.930
4.940
4.850
4.900
2,948
-0.02(-0.41%)
Jun 06, 2017
4.900
4.990
4.890
4.920
10,915
-0.05(-1.01%)
Jun 05, 2017
5.000
5.000
4.970
4.970
1,790
-0.01(-0.20%)
Jun 02, 2017
5.040
5.040
4.860
4.980
8,294
-0.05(-0.99%)
Jun 01, 2017
5.040
5.040
4.990
5.030
13,491
+0.01(+0.20%)
May 31, 2017
4.975
5.040
4.975
5.020
8,061
+0.00(+0.00%)
May 30, 2017
5.000
5.040
4.990
5.020
13,063
-0.03(-0.59%)
May 26, 2017
5.010
5.050
4.965
5.050
5,116
+0.04(+0.80%)
May 25, 2017
4.880
5.030
4.880
5.010
46,574
+0.14(+2.87%)
May 24, 2017
4.980
5.030
4.830
4.870
44,493
-0.07(-1.42%)
May 23, 2017
5.070
5.080
4.930
4.940
15,212
-0.13(-2.56%)
May 22, 2017
4.930
5.120
4.930
5.070
52,378
+0.17(+3.47%)
May 19, 2017
4.920
4.969
4.840
4.900
24,177
+0.03(+0.62%)
May 18, 2017
4.850
4.950
4.814
4.870
23,917
-0.01(-0.20%)
May 17, 2017
5.080
5.090
4.850
4.880
106,860
-0.25(-4.87%)
May 16, 2017
5.000
5.200
5.000
5.130
49,707
+0.14(+2.81%)
May 15, 2017
4.880
5.043
4.880
4.990
132,670
+0.11(+2.25%)
May 12, 2017
4.840
4.980
4.710
4.880
124,041
+0.06(+1.24%)
May 11, 2017
4.740
4.840
4.710
4.820
73,853
+0.05(+1.05%)
May 10, 2017
4.650
4.790
4.550
4.770
177,626
+0.11(+2.36%)
May 09, 2017
4.550
4.700
4.540
4.660
635,759
-0.25(-5.09%)
May 08, 2017
4.750
4.910
4.750
4.910
54,752
+0.10(+2.08%)
May 05, 2017
4.780
4.870
4.761
4.810
12,567
+0.03(+0.61%)
May 04, 2017
4.800
4.800
4.750
4.781
15,753
-0.04(-0.81%)
May 03, 2017
4.770
4.820
4.760
4.820
6,236
+0.02(+0.42%)
May 02, 2017
4.891
4.891
4.800
4.800
25,261
-0.10(-2.04%)
May 01, 2017
4.950
4.950
4.860
4.900
23,154
-0.05(-1.01%)
Apr 28, 2017
4.979
4.980
4.920
4.950
24,806
+0.00(+0.00%)
Apr 27, 2017
4.920
4.990
4.920
4.950
16,402
+0.00(+0.00%)
Apr 26, 2017
4.850
5.000
4.850
4.950
73,451
+0.12(+2.48%)
Apr 25, 2017
4.820
4.850
4.780
4.830
35,389
-0.03(-0.62%)
Apr 24, 2017
4.900
4.900
4.840
4.860
55,829
-0.04(-0.82%)
Apr 21, 2017
4.870
4.920
4.840
4.900
40,161
+0.06(+1.24%)
Apr 20, 2017
4.780
4.860
4.750
4.840
71,191
+0.05(+1.04%)
Apr 19, 2017
4.720
4.800
4.720
4.790
55,567
+0.05(+1.05%)
Apr 18, 2017
4.730
4.760
4.630
4.740
41,523
+0.00(+0.00%)
Apr 17, 2017
4.800
4.800
4.710
4.740
15,180
-0.01(-0.21%)
Apr 13, 2017
4.800
4.800
4.730
4.750
20,441
-0.04(-0.84%)
Apr 12, 2017
4.770
4.800
4.770
4.790
1,427,334
+0.00(+0.00%)
Apr 11, 2017
4.730
4.790
4.710
4.790
13,364
+0.01(+0.21%)
Apr 10, 2017
4.760
4.800
4.750
4.780
23,764
+0.04(+0.84%)
Apr 07, 2017
4.760
4.760
4.690
4.740
5,103
+0.00(+0.00%)
Apr 06, 2017
4.750
4.760
4.700
4.740
31,865
+0.03(+0.64%)
Apr 05, 2017
4.760
4.780
4.680
4.710
11,075
+0.01(+0.21%)
Apr 04, 2017
4.770
4.770
4.670
4.700
31,080
-0.07(-1.47%)
Apr 03, 2017
4.800
4.810
4.728
4.770
21,264
+0.01(+0.21%)
Mar 31, 2017
4.632
4.800
4.580
4.760
26,825
-0.02(-0.42%)
Mar 30, 2017
4.750
4.800
4.750
4.780
5,530
+0.01(+0.21%)
Mar 29, 2017
4.710
4.800
4.660
4.770
87,865
+0.04(+0.85%)
Mar 28, 2017
4.689
4.740
4.650
4.730
38,920
+0.03(+0.64%)
Mar 27, 2017
4.700
4.730
4.650
4.700
64,784
-0.06(-1.26%)
Mar 24, 2017
4.730
4.780
4.660
4.760
42,428
+0.06(+1.28%)
Mar 23, 2017
4.730
4.740
4.650
4.700
77,896
-0.03(-0.63%)
Mar 22, 2017
4.680
4.750
4.680
4.730
79,727
+0.02(+0.42%)
Mar 21, 2017
4.740
4.760
4.700
4.710
25,126
-0.01(-0.21%)
Mar 20, 2017
4.700
4.740
4.700
4.720
25,759
+0.00(+0.00%)
Mar 17, 2017
4.730
4.750
4.720
4.720
20,482
-0.02(-0.36%)
Mar 16, 2017
4.770
4.780
4.710
4.737
8,673
-0.01(-0.27%)
Mar 15, 2017
4.750
4.790
4.710
4.750
24,448
-0.02(-0.42%)
Mar 14, 2017
4.730
4.780
4.730
4.770
38,128
-0.01(-0.21%)
Mar 13, 2017
4.750
4.800
4.680
4.780
67,991
+0.02(+0.42%)
Mar 10, 2017
4.750
4.870
4.700
4.760
60,161
+0.02(+0.42%)
Mar 09, 2017
4.720
4.760
4.710
4.740
61,718
-0.02(-0.42%)
Mar 08, 2017
4.750
4.830
4.710
4.760
47,969
-0.04(-0.83%)
Mar 07, 2017
4.770
4.800
4.670
4.800
68,052
+0.00(+0.00%)
Mar 06, 2017
4.840
4.850
4.770
4.800
59,603
-0.07(-1.34%)
Mar 03, 2017
4.890
4.910
4.820
4.865
57,582
-0.00(-0.10%)
Mar 02, 2017
4.930
4.940
4.835
4.870
40,555
-0.05(-1.02%)
Mar 01, 2017
4.890
4.940
4.860
4.920
38,452
+0.04(+0.82%)
Feb 28, 2017
4.930
4.950
4.830
4.880
31,106
-0.05(-1.01%)
Feb 27, 2017
4.890
4.970
4.880
4.930
59,413
+0.04(+0.82%)
Feb 24, 2017
4.890
4.910
4.820
4.890
61,860
+0.01(+0.20%)
Feb 23, 2017
4.950
4.970
4.868
4.880
39,304
-0.10(-2.01%)
Feb 22, 2017
4.990
5.020
4.900
4.980
102,422
+0.02(+0.40%)
Feb 21, 2017
4.910
4.980
4.910
4.960
24,491
+0.04(+0.81%)
Feb 17, 2017
4.920
4.920
4.920
0
+0.02(+0.41%)
Feb 16, 2017
4.860
4.960
4.860
4.900
56,676
+0.01(+0.20%)
Feb 15, 2017
4.830
4.890
4.780
4.890
75,073
+0.04(+0.82%)
Feb 14, 2017
4.850
4.870
4.800
4.850
32,399
+0.03(+0.62%)
Feb 13, 2017
4.810
4.890
4.800
4.820
68,464
-0.05(-1.03%)
Feb 10, 2017
4.850
4.900
4.840
4.870
67,721
+0.00(+0.00%)
Feb 09, 2017
4.850
4.920
4.800
4.870
123,951
+0.02(+0.41%)
Feb 08, 2017
4.970
4.995
4.810
4.850
718,882
-0.07(-1.42%)
Feb 07, 2017
5.090
5.090
4.810
4.920
201,719
-0.42(-7.87%)
Feb 06, 2017
5.180
5.360
5.110
5.340
182,548
+0.36(+7.23%)
Feb 03, 2017
4.970
5.049
4.970
4.980
47,633
+0.03(+0.61%)
Feb 02, 2017
4.910
4.970
4.900
4.950
63,040
+0.02(+0.41%)
Feb 01, 2017
4.990
4.990
4.910
4.930
18,543
-0.03(-0.60%)
Jan 31, 2017
4.860
4.960
4.860
4.960
49,819
+0.08(+1.64%)
Jan 30, 2017
4.820
4.880
4.750
4.880
40,886
+0.00(+0.00%)
Jan 27, 2017
4.910
4.950
4.820
4.880
15,143
-0.01(-0.20%)
Jan 26, 2017
4.880
4.920
4.840
4.890
76,583
+0.01(+0.20%)
Jan 25, 2017
4.850
4.910
4.820
4.880
141,285
+0.01(+0.21%)
Jan 24, 2017
4.800
4.920
4.800
4.870
427,584
-0.04(-0.81%)
Jan 23, 2017
5.030
5.080
4.860
4.910
163,937
-0.26(-5.03%)
Jan 20, 2017
5.170
5.200
5.122
5.170
14,734
+0.04(+0.88%)
Jan 19, 2017
5.130
5.220
5.110
5.125
71,813
-0.08(-1.44%)
Jan 18, 2017
5.240
5.280
5.190
5.200
426,631
-0.08(-1.52%)
Jan 17, 2017
5.360
5.400
5.270
5.280
83,194
-0.15(-2.76%)
Jan 13, 2017
5.430
5.430
5.430
0
+0.00(+0.00%)
Jan 12, 2017
5.550
5.550
5.400
5.430
124,986
-0.19(-3.38%)
Jan 11, 2017
5.490
5.670
5.450
5.620
114,278
+0.12(+2.18%)
Jan 10, 2017
5.510
5.575
5.460
5.500
72,848
-0.01(-0.18%)
Jan 09, 2017
5.420
5.630
5.410
5.510
122,265
-0.01(-0.18%)
Jan 06, 2017
5.520
5.600
5.460
5.520
87,176
-0.01(-0.18%)
Jan 05, 2017
5.450
5.570
5.380
5.530
130,509
+0.14(+2.60%)
Jan 04, 2017
5.250
5.420
5.230
5.390
220,339
+0.24(+4.66%)
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.