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
Timberland Bancorp
(NQ:
TSBK
)
25.98
+1.13 (+4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.829
7.972
7.972
7.972
26,724
+0.02(+0.28%)
Dec 30, 2014
7.920
7.950
7.912
7.950
958
-0.01(-0.09%)
Dec 29, 2014
7.965
7.972
7.888
7.957
3,592
-0.03(-0.38%)
Dec 26, 2014
7.987
7.987
7.987
7.987
1,332
+0.00(+0.01%)
Dec 24, 2014
7.987
7.987
7.987
7.987
531
+0.05(+0.65%)
Dec 23, 2014
7.890
7.972
7.792
7.935
3,071
+0.00(+0.00%)
Dec 22, 2014
7.799
7.950
7.792
7.935
9,519
+0.08(+0.96%)
Dec 19, 2014
7.859
7.987
7.859
7.859
11,316
+0.01(+0.09%)
Dec 18, 2014
7.980
7.980
7.837
7.853
9,866
-0.04(-0.47%)
Dec 17, 2014
7.837
7.980
7.800
7.890
5,136
-0.04(-0.47%)
Dec 16, 2014
7.972
7.989
7.847
7.927
14,350
-0.05(-0.57%)
Dec 15, 2014
7.837
7.995
7.831
7.972
7,064
-0.02(-0.28%)
Dec 12, 2014
7.822
8.040
7.822
7.995
848
+0.00(+0.00%)
Dec 11, 2014
7.935
8.040
7.822
7.995
3,421
-0.07(-0.84%)
Dec 10, 2014
7.927
8.063
7.927
8.063
3,264
+0.11(+1.42%)
Dec 09, 2014
8.048
8.070
7.875
7.950
11,059
-0.08(-1.03%)
Dec 08, 2014
7.875
8.063
7.859
8.032
15,532
+0.22(+2.79%)
Dec 05, 2014
7.890
7.897
7.747
7.814
7,512
-0.08(-0.95%)
Dec 04, 2014
7.897
7.912
7.852
7.890
1,462
+0.00(+0.00%)
Dec 03, 2014
7.965
7.965
7.852
7.890
3,076
-0.08(-0.97%)
Dec 02, 2014
7.890
7.980
7.844
7.967
3,742
+0.05(+0.69%)
Dec 01, 2014
7.986
7.986
7.882
7.912
8,166
-0.04(-0.47%)
Nov 26, 2014
7.950
7.950
7.950
7.950
253
+0.00(+0.00%)
Nov 25, 2014
7.987
7.987
7.950
7.950
1,833
-0.06(-0.75%)
Nov 24, 2014
8.002
8.010
8.002
8.010
595
+0.07(+0.85%)
Nov 21, 2014
7.957
8.010
7.942
7.942
1,962
-0.09(-1.12%)
Nov 20, 2014
8.032
8.032
8.032
8.032
618
+0.11(+1.33%)
Nov 19, 2014
7.905
8.010
7.897
7.927
6,440
-0.11(-1.31%)
Nov 18, 2014
8.048
8.048
7.957
8.032
1,672
+0.02(+0.28%)
Nov 17, 2014
7.875
8.040
7.875
8.010
11,235
+0.07(+0.85%)
Nov 14, 2014
8.010
8.010
7.897
7.942
1,123
-0.05(-0.66%)
Nov 13, 2014
7.890
8.063
7.890
7.995
1,160
+0.13(+1.63%)
Nov 12, 2014
7.890
7.890
7.867
7.867
1,043
-0.11(-1.32%)
Nov 11, 2014
7.847
7.972
7.847
7.972
1,068
+0.00(+0.00%)
Nov 10, 2014
7.854
7.972
7.854
7.972
5,943
+0.05(+0.66%)
Nov 07, 2014
7.935
7.935
7.920
7.920
667
-0.01(-0.09%)
Nov 06, 2014
7.965
7.965
7.840
7.927
3,598
-0.03(-0.38%)
Nov 05, 2014
7.823
8.047
7.748
7.957
167,379
+0.14(+1.82%)
Nov 04, 2014
7.860
8.040
7.815
7.815
26,192
-0.10(-1.32%)
Nov 03, 2014
7.920
7.920
7.800
7.920
1,414
+0.00(+0.00%)
Oct 31, 2014
7.897
7.935
7.710
7.920
5,589
+0.06(+0.76%)
Oct 30, 2014
7.778
7.897
7.755
7.860
7,776
-0.02(-0.28%)
Oct 29, 2014
7.808
7.897
7.755
7.882
3,264
+0.02(+0.29%)
Oct 28, 2014
7.897
7.897
7.808
7.860
3,558
-0.03(-0.38%)
Oct 27, 2014
7.819
7.897
7.800
7.890
8,819
-0.01(-0.09%)
Oct 24, 2014
7.912
7.942
7.890
7.897
2,534
-0.01(-0.19%)
Oct 23, 2014
7.882
7.920
7.808
7.912
7,649
+0.04(+0.57%)
Oct 22, 2014
7.830
7.942
7.800
7.868
7,181
-0.06(-0.76%)
Oct 20, 2014
7.823
7.927
7.927
7.927
196
+0.06(+0.76%)
Oct 17, 2014
7.927
7.897
7.868
7.868
3,198
-0.03(-0.38%)
Oct 16, 2014
7.942
7.942
7.800
7.897
9,289
-0.04(-0.57%)
Oct 15, 2014
7.972
7.972
7.802
7.942
4,042
+0.09(+1.14%)
Oct 14, 2014
7.972
7.972
7.815
7.853
5,419
-0.02(-0.29%)
Oct 13, 2014
7.935
7.972
7.875
7.875
6,767
-0.10(-1.22%)
Oct 10, 2014
7.882
7.972
7.846
7.972
2,083
+0.07(+0.95%)
Oct 09, 2014
7.890
8.002
7.857
7.897
2,809
-0.07(-0.85%)
Oct 08, 2014
7.935
7.984
7.927
7.965
4,324
+0.08(+1.04%)
Oct 07, 2014
7.912
8.002
7.817
7.882
6,711
-0.01(-0.19%)
Oct 06, 2014
7.905
8.047
7.897
7.897
6,819
-0.11(-1.40%)
Oct 03, 2014
7.905
8.025
7.905
8.010
1,745
+0.07(+0.85%)
Oct 02, 2014
7.957
8.010
7.932
7.942
4,686
-0.10(-1.21%)
Oct 01, 2014
7.853
8.040
7.800
8.040
7,582
+0.15(+1.90%)
Sep 30, 2014
8.010
8.017
7.868
7.890
3,502
-0.13(-1.59%)
Sep 29, 2014
8.010
8.040
8.010
8.017
2,794
+0.13(+1.61%)
Sep 26, 2014
7.905
8.040
7.875
7.890
1,914
-0.12(-1.50%)
Sep 25, 2014
7.860
8.047
7.853
8.010
2,538
+0.01(+0.09%)
Sep 24, 2014
7.860
8.017
7.860
8.002
11,123
+0.21(+2.69%)
Sep 23, 2014
7.868
7.897
7.793
7.793
5,720
-0.18(-2.25%)
Sep 22, 2014
8.002
8.002
7.890
7.972
2,355
-0.07(-0.93%)
Sep 19, 2014
7.935
8.047
7.860
8.047
4,859
+0.21(+2.67%)
Sep 18, 2014
7.823
7.987
7.823
7.838
4,249
-0.15(-1.87%)
Sep 17, 2014
7.882
7.987
7.838
7.987
3,737
+0.19(+2.40%)
Sep 16, 2014
7.823
7.935
7.800
7.800
8,705
+0.00(+0.00%)
Sep 15, 2014
8.025
8.025
7.800
7.800
6,724
-0.22(-2.71%)
Sep 12, 2014
8.017
8.047
7.838
8.017
13,011
+0.00(+0.00%)
Sep 11, 2014
7.987
8.017
7.901
8.017
4,612
+0.08(+1.04%)
Sep 10, 2014
7.868
7.987
7.828
7.935
5,081
-0.07(-0.84%)
Sep 09, 2014
7.897
8.002
7.845
8.002
14,309
+0.09(+1.14%)
Sep 08, 2014
7.935
7.935
7.912
7.912
621
-0.10(-1.21%)
Sep 04, 2014
7.995
8.010
8.010
8.010
86
+0.01(+0.19%)
Sep 03, 2014
8.002
8.002
7.995
7.995
404
-0.01(-0.19%)
Sep 02, 2014
7.830
8.032
7.830
8.010
17,284
-0.03(-0.37%)
Aug 29, 2014
7.875
8.040
8.040
8.040
10,019
+0.07(+0.85%)
Aug 28, 2014
8.010
8.025
7.815
7.972
14,985
+0.04(+0.56%)
Aug 27, 2014
7.905
8.040
7.897
7.927
3,211
-0.08(-0.96%)
Aug 26, 2014
7.972
7.980
7.882
8.004
7,283
-0.04(-0.44%)
Aug 25, 2014
7.980
8.047
7.980
8.040
3,423
+0.06(+0.75%)
Aug 22, 2014
7.905
7.980
7.980
7.980
14,431
+0.00(+0.00%)
Aug 20, 2014
7.980
7.980
7.980
7.980
8,282
+0.04(+0.57%)
Aug 19, 2014
7.890
7.972
7.673
7.935
11,178
-0.04(-0.47%)
Aug 18, 2014
7.950
7.972
7.853
7.972
15,880
+0.11(+1.43%)
Aug 15, 2014
7.860
7.939
7.838
7.860
5,578
-0.09(-1.13%)
Aug 14, 2014
7.860
7.957
7.808
7.950
28,776
+0.13(+1.72%)
Aug 13, 2014
7.815
7.942
7.950
7.815
12,296
-0.13(-1.69%)
Aug 12, 2014
7.785
7.950
7.725
7.950
9,503
+0.09(+1.19%)
Aug 11, 2014
7.897
7.942
7.718
7.856
6,963
-0.04(-0.52%)
Aug 08, 2014
7.748
7.875
7.718
7.897
16,137
+0.00(+0.00%)
Aug 07, 2014
7.897
7.897
7.897
7.897
1,594
+0.01(+0.09%)
Aug 06, 2014
7.897
7.897
7.815
7.890
3,262
+0.03(+0.38%)
Aug 05, 2014
7.826
7.935
7.607
7.860
21,258
-0.07(-0.94%)
Aug 04, 2014
7.696
7.942
7.599
7.935
47,621
+0.11(+1.43%)
Aug 01, 2014
7.689
7.823
7.651
7.823
10,670
+0.17(+2.24%)
Jul 31, 2014
7.681
7.815
7.644
7.651
10,519
-0.16(-2.00%)
Jul 30, 2014
7.748
7.867
7.581
7.808
8,217
+0.01(+0.10%)
Jul 29, 2014
7.942
7.942
7.696
7.800
9,266
-0.03(-0.38%)
Jul 28, 2014
7.815
7.899
7.800
7.830
2,464
-0.11(-1.41%)
Jul 25, 2014
7.830
7.972
7.830
7.942
3,092
-0.04(-0.47%)
Jul 24, 2014
7.823
8.046
7.793
7.979
9,274
-0.20(-2.46%)
Jul 23, 2014
8.084
8.180
8.039
8.180
15,729
+0.29(+3.68%)
Jul 21, 2014
7.786
7.890
7.890
7.890
805
+0.10(+1.34%)
Jul 18, 2014
7.860
7.860
7.786
7.786
6,154
-0.07(-0.95%)
Jul 17, 2014
7.786
7.860
7.786
7.860
5,854
+0.04(+0.48%)
Jul 16, 2014
7.927
7.927
7.786
7.823
2,348
+0.04(+0.48%)
Jul 15, 2014
7.793
7.793
7.659
7.786
4,477
-0.14(-1.76%)
Jul 14, 2014
7.897
7.925
7.815
7.925
2,837
+0.06(+0.82%)
Jul 11, 2014
7.732
7.860
7.732
7.860
105,393
+0.02(+0.29%)
Jul 10, 2014
7.912
7.956
7.838
7.838
5,368
-0.01(-0.19%)
Jul 09, 2014
7.935
7.935
7.756
7.853
2,821
+0.03(+0.38%)
Jul 08, 2014
7.957
7.957
7.799
7.823
1,516
-0.13(-1.69%)
Jul 07, 2014
7.867
7.957
7.756
7.957
5,465
+0.03(+0.38%)
Jul 03, 2014
7.949
7.927
7.927
7.927
536
+0.17(+2.21%)
Jul 02, 2014
7.644
7.823
7.644
7.756
7,591
+0.02(+0.24%)
Jul 01, 2014
7.607
7.756
7.607
7.737
1,691
-0.12(-1.47%)
Jun 30, 2014
7.905
7.972
7.800
7.853
3,657
-0.12(-1.50%)
Jun 27, 2014
7.927
7.972
7.830
7.972
3,685
+0.09(+1.13%)
Jun 26, 2014
7.890
7.890
7.882
7.882
268
+0.10(+1.34%)
Jun 25, 2014
7.867
7.867
7.711
7.778
4,136
-0.06(-0.76%)
Jun 24, 2014
7.876
7.876
7.838
7.838
366
-0.04(-0.57%)
Jun 23, 2014
7.920
7.920
7.689
7.882
1,589
+0.04(+0.47%)
Jun 20, 2014
7.756
7.853
7.756
7.845
1,685
+0.12(+1.54%)
Jun 19, 2014
7.897
7.905
7.689
7.726
2,334
-0.10(-1.33%)
Jun 18, 2014
7.756
7.897
7.756
7.830
6,074
+0.06(+0.77%)
Jun 16, 2014
7.748
7.770
7.770
7.770
334
-0.03(-0.39%)
Jun 13, 2014
7.972
8.046
7.748
7.800
31,182
-0.27(-3.32%)
Jun 12, 2014
8.016
8.165
7.830
8.069
4,713
+0.15(+1.88%)
Jun 11, 2014
7.964
7.964
7.763
7.920
5,087
-0.15(-1.85%)
Jun 10, 2014
7.912
8.069
7.771
8.069
9,073
+0.20(+2.61%)
Jun 06, 2014
7.748
7.957
7.864
7.864
3,476
-0.09(-1.17%)
Jun 05, 2014
7.733
7.957
7.733
7.957
1,208
-0.01(-0.09%)
Jun 04, 2014
7.942
7.964
7.942
7.964
1,245
+0.02(+0.28%)
Jun 03, 2014
7.957
7.957
7.823
7.942
1,986
-0.03(-0.37%)
Jun 02, 2014
7.927
7.987
7.823
7.972
9,790
-0.03(-0.36%)
May 30, 2014
8.009
8.076
7.994
8.000
11,281
-0.05(-0.57%)
May 29, 2014
8.098
8.098
8.009
8.046
13,379
-0.02(-0.28%)
May 28, 2014
7.987
8.121
7.964
8.069
14,583
+0.10(+1.22%)
May 27, 2014
7.890
8.076
7.890
7.972
5,050
+0.00(+0.00%)
May 23, 2014
7.920
7.972
7.972
7.972
1,476
+0.06(+0.75%)
May 22, 2014
7.905
8.024
7.905
7.912
842
-0.06(-0.75%)
May 21, 2014
7.972
7.972
7.972
7.972
245
-0.13(-1.65%)
May 20, 2014
7.927
8.113
7.927
8.106
3,862
+0.17(+2.16%)
May 19, 2014
7.882
7.972
7.882
7.935
3,837
-0.07(-0.93%)
May 16, 2014
7.867
8.009
7.733
8.009
6,143
+0.07(+0.94%)
May 15, 2014
7.890
8.008
7.890
7.935
8,615
-0.08(-1.02%)
May 14, 2014
7.882
8.016
7.862
8.016
5,100
-0.01(-0.19%)
May 13, 2014
8.016
8.046
8.002
8.031
10,395
+0.00(+0.05%)
May 12, 2014
7.845
8.031
7.838
8.028
2,308
+0.02(+0.23%)
May 09, 2014
8.016
8.016
8.009
8.009
5,200
+0.00(+0.00%)
May 08, 2014
7.942
8.009
7.942
8.009
5,281
+0.09(+1.12%)
May 07, 2014
7.957
8.061
7.905
7.920
5,006
+0.00(+0.00%)
May 06, 2014
7.935
7.979
7.913
7.920
2,893
+0.01(+0.09%)
May 05, 2014
7.913
7.913
7.913
7.913
134
-0.07(-0.84%)
May 02, 2014
7.846
7.994
7.846
7.979
48,843
+0.16(+2.09%)
May 01, 2014
7.816
7.927
7.816
7.816
4,898
-0.13(-1.59%)
Apr 30, 2014
8.002
8.002
7.838
7.942
1,807
-0.04(-0.56%)
Apr 29, 2014
7.942
7.987
7.905
7.987
9,500
-0.02(-0.28%)
Apr 28, 2014
8.016
8.031
7.957
8.009
1,550
-0.02(-0.28%)
Apr 25, 2014
8.016
8.054
8.016
8.031
2,578
-0.02(-0.28%)
Apr 24, 2014
8.054
8.113
8.054
8.054
9,573
-0.08(-1.00%)
Apr 23, 2014
8.076
8.165
8.054
8.135
9,588
-0.03(-0.36%)
Apr 22, 2014
8.165
8.165
8.061
8.165
6,046
+0.07(+0.82%)
Apr 21, 2014
8.061
8.165
8.061
8.098
3,303
+0.03(+0.37%)
Apr 17, 2014
8.068
8.068
8.068
8.068
134
-0.10(-1.19%)
Apr 15, 2014
8.009
8.166
8.166
8.166
15,762
+0.01(+0.10%)
Apr 14, 2014
7.972
8.157
7.927
8.157
40,383
+0.27(+3.39%)
Apr 11, 2014
7.890
7.890
7.890
7.890
952
+0.00(+0.00%)
Apr 10, 2014
7.979
7.980
7.890
7.890
18,820
-0.04(-0.48%)
Apr 09, 2014
8.039
8.039
7.927
7.928
1,751
-0.03(-0.36%)
Apr 08, 2014
7.920
8.113
7.905
7.957
2,818
-0.02(-0.28%)
Apr 07, 2014
8.061
8.157
7.861
7.979
23,792
-0.19(-2.27%)
Apr 04, 2014
7.965
8.194
7.965
8.165
8,150
+0.21(+2.61%)
Apr 03, 2014
8.209
8.209
7.942
7.957
751
-0.09(-1.11%)
Apr 02, 2014
8.035
8.224
8.002
8.046
1,795
-0.03(-0.37%)
Apr 01, 2014
8.031
8.202
8.031
8.076
12,804
+0.13(+1.68%)
Mar 31, 2014
7.927
8.076
7.907
7.942
6,295
+0.07(+0.85%)
Mar 28, 2014
7.831
8.076
7.823
7.875
3,952
+0.03(+0.38%)
Mar 27, 2014
7.913
8.120
7.846
7.846
5,002
-0.11(-1.40%)
Mar 26, 2014
7.957
7.957
7.957
7.957
348
-0.06(-0.74%)
Mar 25, 2014
7.957
8.016
7.950
8.016
4,960
+0.04(+0.47%)
Mar 24, 2014
7.898
8.046
7.868
7.979
4,482
+0.16(+1.99%)
Mar 21, 2014
8.128
8.180
7.823
7.823
11,711
-0.20(-2.50%)
Mar 20, 2014
8.195
8.195
8.024
8.024
15,790
-0.03(-0.37%)
Mar 19, 2014
8.157
8.239
8.054
8.054
6,563
-0.02(-0.28%)
Mar 18, 2014
8.024
8.202
8.016
8.076
1,547
+0.01(+0.09%)
Mar 17, 2014
8.061
8.313
8.002
8.068
17,178
+0.09(+1.12%)
Mar 14, 2014
8.002
8.076
7.905
7.979
4,192
-0.04(-0.55%)
Mar 13, 2014
7.905
8.150
7.883
8.024
6,000
-0.10(-1.19%)
Mar 12, 2014
8.150
8.150
8.054
8.120
5,956
-0.03(-0.36%)
Mar 11, 2014
8.150
8.150
8.150
8.150
992
+0.01(+0.09%)
Mar 10, 2014
8.091
8.306
7.868
8.143
9,667
-0.17(-2.05%)
Mar 07, 2014
8.150
8.313
7.979
8.313
5,710
+0.12(+1.45%)
Mar 06, 2014
8.239
8.239
7.987
8.195
4,788
-0.11(-1.34%)
Mar 05, 2014
8.306
8.306
8.276
8.306
4,142
+0.01(+0.09%)
Mar 04, 2014
7.779
8.306
7.779
8.299
2,749
+0.47(+5.97%)
Mar 03, 2014
8.106
8.662
7.823
7.831
18,378
-0.10(-1.31%)
Feb 28, 2014
8.054
8.091
7.690
7.935
28,727
-0.26(-3.17%)
Feb 27, 2014
8.165
8.195
7.705
8.195
17,868
+0.06(+0.73%)
Feb 26, 2014
7.987
8.150
7.972
8.135
3,485
+0.01(+0.18%)
Feb 25, 2014
7.894
8.157
7.894
8.120
1,282
+0.18(+2.24%)
Feb 24, 2014
8.684
8.684
7.771
7.942
6,155
-0.37(-4.46%)
Feb 21, 2014
8.462
8.670
8.313
8.313
3,931
-0.29(-3.37%)
Feb 20, 2014
8.425
8.781
8.425
8.603
15,649
+0.17(+2.02%)
Feb 19, 2014
8.343
8.521
8.239
8.432
14,257
+0.10(+1.25%)
Feb 18, 2014
8.343
8.344
8.128
8.328
10,626
-0.01(-0.09%)
Feb 14, 2014
8.321
8.336
8.336
8.336
10,238
-0.04(-0.53%)
Feb 13, 2014
8.166
8.468
8.165
8.380
42,140
+0.15(+1.80%)
Feb 12, 2014
8.061
8.247
8.061
8.232
21,120
+0.20(+2.50%)
Feb 11, 2014
8.098
8.201
7.985
8.031
21,386
-0.02(-0.28%)
Feb 10, 2014
7.987
8.135
7.810
8.053
11,653
+0.11(+1.40%)
Feb 07, 2014
8.194
8.194
7.809
7.943
6,240
-0.13(-1.65%)
Feb 06, 2014
8.068
8.120
7.780
8.076
6,059
-0.04(-0.55%)
Feb 05, 2014
8.142
8.142
7.780
8.120
6,341
-0.02(-0.27%)
Feb 04, 2014
8.157
8.172
8.031
8.142
10,148
-0.01(-0.18%)
Feb 03, 2014
8.135
8.216
8.105
8.157
25,321
+0.05(+0.64%)
Jan 31, 2014
7.972
8.105
7.920
8.105
3,427
+0.07(+0.92%)
Jan 30, 2014
8.090
8.090
7.972
8.031
22,112
-0.06(-0.73%)
Jan 29, 2014
8.076
8.127
8.076
8.090
4,393
-0.04(-0.55%)
Jan 28, 2014
7.980
8.194
7.980
8.135
7,942
+0.21(+2.61%)
Jan 27, 2014
7.817
8.142
7.809
7.928
10,165
+0.10(+1.23%)
Jan 24, 2014
7.839
8.009
7.728
7.832
3,245
+0.10(+1.34%)
Jan 23, 2014
7.802
7.839
7.728
7.728
74,355
+0.03(+0.38%)
Jan 22, 2014
7.654
7.848
7.639
7.699
15,862
+0.09(+1.17%)
Jan 21, 2014
7.662
7.691
7.580
7.610
13,265
+0.02(+0.29%)
Jan 17, 2014
7.417
7.588
7.588
7.588
17,984
+0.17(+2.29%)
Jan 16, 2014
7.425
7.425
7.366
7.417
2,886
-0.01(-0.10%)
Jan 15, 2014
7.380
7.425
7.321
7.425
45,950
+0.00(+0.00%)
Jan 14, 2014
7.262
7.425
7.262
7.425
17,926
+0.10(+1.31%)
Jan 13, 2014
7.462
7.462
7.247
7.329
3,055
-0.15(-1.98%)
Jan 10, 2014
7.477
7.477
7.477
7.477
447
+0.10(+1.40%)
Jan 09, 2014
7.395
7.543
7.373
7.373
6,408
-0.01(-0.10%)
Jan 08, 2014
7.329
7.543
7.174
7.380
8,900
+0.01(+0.20%)
Jan 07, 2014
7.210
7.366
7.210
7.366
14,196
+0.23(+3.21%)
Jan 06, 2014
7.072
7.196
7.062
7.136
14,267
-0.06(-0.82%)
Jan 03, 2014
7.099
7.210
7.033
7.196
5,369
+0.09(+1.25%)
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.