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
CSX Corp
(NQ:
CSX
)
33.75
+0.45 (+1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2016
10.84
10.84
10.84
0
-0.09(-0.83%)
Dec 29, 2016
11.04
11.05
10.90
10.93
11,516,202
-0.09(-0.79%)
Dec 28, 2016
11.10
11.16
11.01
11.01
11,673,755
-0.10(-0.92%)
Dec 27, 2016
11.10
11.15
11.05
11.12
8,702,589
+0.06(+0.57%)
Dec 23, 2016
11.05
11.05
11.05
0
-0.01(-0.11%)
Dec 22, 2016
10.97
11.07
10.93
11.06
16,199,719
+0.06(+0.52%)
Dec 21, 2016
11.04
11.11
11.01
11.01
15,205,578
-0.04(-0.33%)
Dec 20, 2016
10.98
11.05
10.96
11.04
14,116,159
+0.12(+1.08%)
Dec 19, 2016
10.91
10.95
10.84
10.93
14,833,007
+0.06(+0.53%)
Dec 16, 2016
11.04
11.07
10.82
10.87
40,374,256
-0.19(-1.72%)
Dec 15, 2016
10.98
11.16
10.89
11.06
23,353,154
+0.06(+0.52%)
Dec 14, 2016
11.16
11.19
10.99
11.00
25,569,106
-0.17(-1.51%)
Dec 13, 2016
11.17
11.22
11.05
11.17
25,564,432
+0.01(+0.05%)
Dec 12, 2016
11.24
11.27
11.04
11.16
20,536,818
-0.08(-0.67%)
Dec 09, 2016
11.22
11.28
11.13
11.24
18,914,208
+0.02(+0.13%)
Dec 08, 2016
11.20
11.26
11.09
11.22
22,029,480
+0.03(+0.24%)
Dec 07, 2016
10.87
11.20
10.81
11.20
42,287,636
+0.33(+3.00%)
Dec 06, 2016
10.93
10.98
10.81
10.87
42,413,616
-0.14(-1.31%)
Dec 05, 2016
11.06
11.08
10.95
11.02
40,326,612
+0.02(+0.14%)
Dec 02, 2016
11.06
11.06
10.91
11.00
49,932,268
-0.04(-0.38%)
Dec 01, 2016
10.88
11.12
10.86
11.04
40,067,028
+0.24(+2.26%)
Nov 30, 2016
10.67
10.88
10.66
10.80
37,529,688
+0.30(+2.90%)
Nov 29, 2016
10.45
10.61
10.40
10.49
18,399,022
+0.04(+0.37%)
Nov 28, 2016
10.49
10.54
10.39
10.46
22,607,234
-0.10(-0.97%)
Nov 25, 2016
10.50
10.57
10.45
10.56
8,387,532
+0.08(+0.74%)
Nov 23, 2016
10.48
10.48
10.48
0
-0.03(-0.26%)
Nov 22, 2016
10.38
10.52
10.38
10.51
29,201,076
+0.12(+1.18%)
Nov 21, 2016
10.20
10.44
10.20
10.38
24,666,640
+0.18(+1.79%)
Nov 18, 2016
10.17
10.24
10.15
10.20
29,063,442
+0.01(+0.12%)
Nov 17, 2016
10.17
10.23
10.14
10.19
36,487,864
+0.03(+0.27%)
Nov 16, 2016
10.34
10.34
10.15
10.16
40,694,600
-0.20(-1.91%)
Nov 15, 2016
10.40
10.43
10.19
10.36
32,265,378
-0.08(-0.72%)
Nov 14, 2016
10.42
10.54
10.36
10.43
37,004,276
+0.06(+0.58%)
Nov 11, 2016
10.26
10.38
10.22
10.37
41,403,040
+0.02(+0.14%)
Nov 10, 2016
10.22
10.43
10.18
10.36
51,901,464
+0.20(+1.92%)
Nov 09, 2016
9.721
10.28
9.718
10.16
79,107,584
+0.54(+5.64%)
Nov 08, 2016
9.619
9.643
9.490
9.622
35,281,184
+0.01(+0.06%)
Nov 07, 2016
9.391
9.622
9.391
9.616
35,337,748
+0.34(+3.65%)
Nov 04, 2016
9.283
9.415
9.277
9.277
31,120,112
-0.06(-0.67%)
Nov 03, 2016
9.259
9.364
9.193
9.340
40,024,736
+0.12(+1.27%)
Nov 02, 2016
9.160
9.266
9.130
9.223
36,194,852
+0.10(+1.09%)
Nov 01, 2016
9.193
9.229
9.046
9.124
21,864,572
-0.03(-0.33%)
Oct 31, 2016
9.139
9.259
9.115
9.154
19,563,620
+0.07(+0.76%)
Oct 28, 2016
9.067
9.205
9.004
9.085
23,288,850
-0.01(-0.10%)
Oct 27, 2016
9.121
9.139
9.067
9.094
19,793,604
-0.02(-0.23%)
Oct 26, 2016
9.238
9.250
9.103
9.115
29,463,356
-0.14(-1.52%)
Oct 25, 2016
9.097
9.307
9.049
9.256
29,898,526
+0.13(+1.45%)
Oct 24, 2016
9.169
9.211
9.115
9.124
29,348,426
+0.04(+0.40%)
Oct 21, 2016
9.037
9.118
9.013
9.088
24,712,790
-0.02(-0.16%)
Oct 20, 2016
9.250
9.283
9.067
9.103
45,636,196
-0.22(-2.35%)
Oct 19, 2016
9.154
9.386
9.154
9.322
20,813,660
+0.02(+0.16%)
Oct 18, 2016
9.406
9.434
9.286
9.307
22,946,334
+0.00(+0.03%)
Oct 17, 2016
9.310
9.361
9.247
9.304
21,954,324
-0.00(-0.05%)
Oct 14, 2016
9.436
9.520
9.304
9.308
33,083,756
-0.04(-0.40%)
Oct 13, 2016
9.190
9.385
9.079
9.346
50,015,024
+0.28(+3.11%)
Oct 12, 2016
9.130
9.133
9.034
9.064
41,226,464
-0.08(-0.85%)
Oct 11, 2016
9.244
9.247
9.092
9.142
32,997,534
-0.11(-1.17%)
Oct 10, 2016
9.331
9.394
9.230
9.250
30,783,702
-0.07(-0.71%)
Oct 07, 2016
9.292
9.346
9.247
9.316
35,302,308
-0.00(-0.03%)
Oct 06, 2016
9.235
9.347
9.181
9.319
44,340,748
+0.11(+1.14%)
Oct 05, 2016
9.109
9.232
9.073
9.214
17,637,686
+0.16(+1.79%)
Oct 04, 2016
9.145
9.199
9.046
9.052
19,541,848
-0.08(-0.85%)
Oct 03, 2016
9.100
9.151
9.070
9.130
14,284,246
-0.02(-0.23%)
Sep 30, 2016
9.049
9.179
9.004
9.151
23,781,928
+0.15(+1.70%)
Sep 29, 2016
9.019
9.070
8.938
8.998
23,820,658
-0.01(-0.07%)
Sep 28, 2016
8.929
9.016
8.879
9.004
14,730,554
+0.12(+1.32%)
Sep 27, 2016
8.929
8.971
8.878
8.887
17,520,342
-0.03(-0.30%)
Sep 26, 2016
8.830
8.978
8.818
8.914
22,944,814
+0.02(+0.24%)
Sep 23, 2016
8.815
8.914
8.797
8.893
16,650,962
+0.02(+0.24%)
Sep 22, 2016
8.986
9.034
8.869
8.872
17,878,468
-0.04(-0.47%)
Sep 21, 2016
8.773
8.929
8.764
8.914
22,235,434
+0.18(+2.10%)
Sep 20, 2016
8.851
8.860
8.728
8.731
19,571,380
-0.05(-0.58%)
Sep 19, 2016
8.839
8.878
8.761
8.782
15,215,458
-0.02(-0.20%)
Sep 16, 2016
8.740
8.822
8.662
8.800
37,409,428
+0.03(+0.34%)
Sep 15, 2016
8.698
8.797
8.622
8.770
31,654,202
+0.08(+0.97%)
Sep 14, 2016
8.554
8.758
8.537
8.686
33,234,324
+0.11(+1.26%)
Sep 13, 2016
8.554
8.665
8.524
8.578
36,161,940
-0.02(-0.28%)
Sep 12, 2016
8.401
8.656
8.374
8.602
36,017,432
+0.23(+2.80%)
Sep 09, 2016
8.593
8.635
8.368
8.368
28,124,830
-0.32(-3.66%)
Sep 08, 2016
8.605
8.695
8.569
8.686
20,143,882
+0.04(+0.49%)
Sep 07, 2016
8.482
8.647
8.461
8.644
26,662,576
+0.21(+2.45%)
Sep 06, 2016
8.440
8.482
8.405
8.437
15,969,055
-0.01(-0.07%)
Sep 02, 2016
8.482
8.443
8.443
8.443
9,907,133
-0.01(-0.14%)
Sep 01, 2016
8.512
8.515
8.380
8.455
13,739,054
-0.03(-0.35%)
Aug 31, 2016
8.518
8.548
8.467
8.485
17,534,592
-0.06(-0.74%)
Aug 30, 2016
8.518
8.566
8.497
8.548
16,668,724
+0.03(+0.39%)
Aug 29, 2016
8.443
8.620
8.398
8.515
22,775,560
+0.11(+1.32%)
Aug 26, 2016
8.401
8.469
8.347
8.404
17,135,544
+0.04(+0.50%)
Aug 25, 2016
8.490
8.493
8.353
8.362
17,436,078
-0.13(-1.51%)
Aug 24, 2016
8.493
8.520
8.481
8.490
14,444,006
-0.01(-0.18%)
Aug 23, 2016
8.532
8.568
8.466
8.505
9,944,843
+0.02(+0.28%)
Aug 22, 2016
8.523
8.523
8.448
8.481
11,192,612
-0.07(-0.77%)
Aug 19, 2016
8.517
8.571
8.496
8.547
16,042,014
+0.00(+0.00%)
Aug 18, 2016
8.389
8.547
8.383
8.547
24,309,764
+0.15(+1.74%)
Aug 17, 2016
8.332
8.404
8.292
8.401
14,120,274
+0.06(+0.75%)
Aug 16, 2016
8.344
8.377
8.320
8.338
12,617,241
-0.01(-0.14%)
Aug 15, 2016
8.371
8.440
8.347
8.350
14,622,487
-0.01(-0.18%)
Aug 12, 2016
8.335
8.386
8.310
8.365
11,556,051
-0.01(-0.07%)
Aug 11, 2016
8.347
8.423
8.332
8.371
15,579,857
+0.02(+0.29%)
Aug 10, 2016
8.445
8.451
8.329
8.347
11,583,413
-0.08(-0.92%)
Aug 09, 2016
8.514
8.535
8.410
8.425
11,752,052
-0.07(-0.77%)
Aug 08, 2016
8.508
8.609
8.481
8.490
16,188,258
-0.04(-0.52%)
Aug 05, 2016
8.434
8.562
8.383
8.535
16,379,349
+0.17(+2.07%)
Aug 04, 2016
8.350
8.404
8.317
8.362
13,081,911
-0.04(-0.53%)
Aug 03, 2016
8.273
8.431
8.252
8.407
18,936,128
+0.16(+1.95%)
Aug 02, 2016
8.305
8.353
8.186
8.246
19,796,892
-0.12(-1.43%)
Aug 01, 2016
8.445
8.478
8.347
8.365
16,355,341
-0.08(-0.95%)
Jul 29, 2016
8.442
8.475
8.384
8.445
13,285,473
-0.01(-0.07%)
Jul 28, 2016
8.386
8.502
8.356
8.451
15,899,490
+0.04(+0.50%)
Jul 27, 2016
8.577
8.592
8.356
8.410
32,040,872
-0.15(-1.78%)
Jul 26, 2016
8.457
8.568
8.448
8.562
17,235,018
+0.10(+1.23%)
Jul 25, 2016
8.478
8.499
8.407
8.457
16,991,270
-0.03(-0.39%)
Jul 22, 2016
8.469
8.499
8.431
8.490
14,035,896
+0.04(+0.49%)
Jul 21, 2016
8.466
8.535
8.413
8.448
15,955,184
-0.08(-0.98%)
Jul 20, 2016
8.460
8.541
8.383
8.532
20,393,386
+0.10(+1.13%)
Jul 19, 2016
8.425
8.467
8.377
8.437
21,196,746
-0.05(-0.60%)
Jul 18, 2016
8.544
8.547
8.457
8.487
23,304,906
-0.01(-0.18%)
Jul 15, 2016
8.660
8.669
8.460
8.502
29,750,460
-0.16(-1.82%)
Jul 14, 2016
8.431
8.767
8.350
8.660
63,781,708
+0.25(+2.98%)
Jul 13, 2016
8.100
8.496
7.977
8.410
73,534,232
+0.35(+4.40%)
Jul 12, 2016
8.043
8.103
7.989
8.055
29,654,178
+0.10(+1.31%)
Jul 11, 2016
7.909
8.016
7.903
7.951
24,942,366
+0.04(+0.53%)
Jul 08, 2016
7.816
7.960
7.715
7.909
33,154,644
+0.19(+2.51%)
Jul 07, 2016
7.724
7.822
7.691
7.715
14,871,012
+0.06(+0.82%)
Jul 05, 2016
7.763
7.790
7.611
7.652
22,538,426
-0.16(-2.06%)
Jul 01, 2016
7.784
7.813
7.813
7.813
16,246,656
+0.04(+0.50%)
Jun 30, 2016
7.670
7.775
7.527
7.775
27,107,144
+0.12(+1.56%)
Jun 29, 2016
7.566
7.669
7.533
7.655
21,418,230
+0.17(+2.31%)
Jun 28, 2016
7.378
7.493
7.342
7.483
28,508,124
+0.18(+2.53%)
Jun 27, 2016
7.575
7.626
7.283
7.298
33,899,148
-0.36(-4.75%)
Jun 24, 2016
7.712
7.852
7.605
7.661
45,232,980
-0.39(-4.81%)
Jun 23, 2016
7.998
8.064
7.986
8.049
12,792,408
+0.13(+1.69%)
Jun 22, 2016
7.960
7.994
7.903
7.915
17,030,798
-0.02(-0.30%)
Jun 21, 2016
7.968
8.000
7.855
7.939
25,574,624
-0.11(-1.37%)
Jun 20, 2016
8.073
8.171
8.049
8.049
21,844,350
+0.07(+0.93%)
Jun 17, 2016
7.885
8.013
7.855
7.974
29,211,910
+0.10(+1.21%)
Jun 16, 2016
7.799
7.891
7.706
7.879
18,894,798
+0.01(+0.15%)
Jun 15, 2016
7.909
7.992
7.858
7.867
18,782,664
+0.00(+0.00%)
Jun 14, 2016
7.912
8.004
7.822
7.867
19,719,116
-0.06(-0.75%)
Jun 13, 2016
7.977
8.040
7.918
7.927
21,775,072
-0.06(-0.71%)
Jun 10, 2016
7.954
8.025
7.931
7.983
14,756,317
-0.08(-1.00%)
Jun 09, 2016
8.031
8.085
7.933
8.064
17,590,892
+0.01(+0.19%)
Jun 08, 2016
7.888
8.126
7.861
8.049
25,555,592
+0.16(+2.00%)
Jun 07, 2016
7.963
7.980
7.861
7.891
22,172,074
-0.01(-0.11%)
Jun 06, 2016
7.957
7.989
7.822
7.900
26,390,960
-0.04(-0.53%)
Jun 03, 2016
7.876
7.974
7.808
7.942
16,293,390
+0.07(+0.83%)
Jun 02, 2016
7.769
7.888
7.769
7.876
17,353,464
+0.06(+0.76%)
Jun 01, 2016
7.805
7.834
7.712
7.816
19,898,180
-0.06(-0.79%)
May 31, 2016
7.751
7.918
7.727
7.879
28,941,610
+0.16(+2.09%)
May 27, 2016
7.700
7.718
7.718
7.718
20,142,526
+0.03(+0.43%)
May 26, 2016
7.629
7.733
7.623
7.685
12,867,642
+0.04(+0.51%)
May 25, 2016
7.555
7.667
7.549
7.647
17,129,440
+0.11(+1.45%)
May 24, 2016
7.573
7.632
7.475
7.537
28,797,478
-0.04(-0.47%)
May 23, 2016
7.611
7.658
7.564
7.573
15,886,383
-0.07(-0.93%)
May 20, 2016
7.570
7.701
7.567
7.644
18,682,658
+0.08(+1.06%)
May 19, 2016
7.513
7.611
7.476
7.564
22,439,312
-0.06(-0.78%)
May 18, 2016
7.478
7.688
7.475
7.623
28,227,082
+0.10(+1.30%)
May 17, 2016
7.436
7.664
7.417
7.525
30,726,664
+0.06(+0.75%)
May 16, 2016
7.439
7.530
7.436
7.469
20,551,990
+0.03(+0.44%)
May 13, 2016
7.540
7.587
7.380
7.436
29,796,708
-0.12(-1.64%)
May 12, 2016
7.688
7.715
7.507
7.561
27,157,178
-0.10(-1.35%)
May 11, 2016
7.806
7.812
7.664
7.664
14,966,422
-0.14(-1.82%)
May 10, 2016
7.664
7.842
7.664
7.806
20,628,586
+0.15(+2.01%)
May 09, 2016
7.750
7.750
7.602
7.652
18,930,320
-0.09(-1.19%)
May 06, 2016
7.673
7.786
7.649
7.744
15,985,798
+0.04(+0.46%)
May 05, 2016
7.756
7.845
7.697
7.709
22,230,072
-0.04(-0.50%)
May 04, 2016
7.839
7.880
7.706
7.747
20,110,194
-0.11(-1.39%)
May 03, 2016
7.934
7.975
7.771
7.857
32,606,832
-0.25(-3.07%)
May 02, 2016
8.073
8.153
7.975
8.105
23,154,104
+0.03(+0.40%)
Apr 29, 2016
8.005
8.099
7.940
8.073
35,597,204
-0.03(-0.37%)
Apr 28, 2016
8.171
8.271
8.085
8.102
26,002,936
-0.14(-1.65%)
Apr 27, 2016
8.156
8.280
8.117
8.239
22,141,454
+0.05(+0.65%)
Apr 26, 2016
8.023
8.200
8.023
8.185
27,295,630
+0.15(+1.88%)
Apr 25, 2016
8.111
8.179
7.966
8.034
22,075,490
-0.12(-1.42%)
Apr 22, 2016
7.993
8.176
7.993
8.150
42,619,324
+0.22(+2.72%)
Apr 21, 2016
7.866
8.018
7.845
7.934
23,308,646
+0.08(+1.06%)
Apr 20, 2016
7.827
7.895
7.774
7.851
23,500,724
+0.03(+0.42%)
Apr 19, 2016
7.777
7.925
7.732
7.818
27,448,204
+0.10(+1.30%)
Apr 18, 2016
7.620
7.777
7.581
7.718
19,875,852
+0.04(+0.54%)
Apr 15, 2016
7.800
7.827
7.633
7.676
25,207,908
-0.06(-0.80%)
Apr 14, 2016
7.824
7.824
7.632
7.738
29,182,810
+0.03(+0.42%)
Apr 13, 2016
7.667
7.792
7.422
7.706
58,140,760
+0.31(+4.16%)
Apr 12, 2016
7.297
7.436
7.271
7.398
36,403,700
+0.14(+1.88%)
Apr 11, 2016
7.321
7.392
7.211
7.262
40,274,164
-0.08(-1.09%)
Apr 08, 2016
7.362
7.484
7.300
7.342
31,616,254
+0.05(+0.73%)
Apr 07, 2016
7.300
7.365
7.241
7.288
30,101,072
-0.07(-0.93%)
Apr 06, 2016
7.404
7.419
7.241
7.356
34,612,248
-0.06(-0.80%)
Apr 05, 2016
7.407
7.463
7.317
7.416
30,700,484
-0.03(-0.44%)
Apr 04, 2016
7.558
7.617
7.410
7.448
64,841,252
-0.14(-1.80%)
Apr 01, 2016
7.590
7.611
7.451
7.584
36,484,632
-0.04(-0.50%)
Mar 31, 2016
7.715
7.780
7.602
7.623
31,792,926
-0.16(-2.09%)
Mar 30, 2016
7.700
7.833
7.676
7.786
22,072,178
+0.12(+1.58%)
Mar 29, 2016
7.519
7.694
7.410
7.664
20,302,710
+0.08(+1.05%)
Mar 28, 2016
7.709
7.741
7.528
7.584
18,933,812
-0.16(-2.10%)
Mar 24, 2016
7.629
7.747
7.747
7.747
14,598,703
+0.09(+1.20%)
Mar 23, 2016
7.800
7.806
7.641
7.655
21,571,186
-0.15(-1.93%)
Mar 22, 2016
7.824
7.872
7.789
7.806
16,797,954
-0.09(-1.09%)
Mar 21, 2016
8.011
8.034
7.824
7.892
16,281,917
-0.11(-1.33%)
Mar 18, 2016
7.951
8.073
7.901
7.999
45,672,792
+0.10(+1.24%)
Mar 17, 2016
7.768
7.931
7.735
7.901
21,698,632
+0.15(+1.95%)
Mar 16, 2016
7.661
7.786
7.623
7.750
17,511,214
+0.07(+0.89%)
Mar 15, 2016
7.688
7.700
7.581
7.682
24,270,648
-0.07(-0.88%)
Mar 14, 2016
7.753
7.818
7.691
7.750
36,479,940
+0.02(+0.31%)
Mar 11, 2016
7.581
7.750
7.549
7.726
29,497,470
+0.24(+3.20%)
Mar 10, 2016
7.481
7.599
7.356
7.487
29,437,514
+0.06(+0.84%)
Mar 09, 2016
7.324
7.454
7.311
7.425
28,042,322
+0.11(+1.54%)
Mar 08, 2016
7.475
7.501
7.303
7.312
26,211,990
-0.25(-3.29%)
Mar 07, 2016
7.463
7.601
7.416
7.561
26,036,018
+0.09(+1.23%)
Mar 04, 2016
7.419
7.490
7.359
7.469
35,222,484
+0.10(+1.33%)
Mar 03, 2016
7.268
7.416
7.238
7.371
91,393,576
+0.10(+1.43%)
Mar 02, 2016
7.442
7.466
7.253
7.268
88,157,744
-0.03(-0.37%)
Mar 01, 2016
7.238
7.388
7.182
7.294
46,752,720
+0.15(+2.07%)
Feb 29, 2016
7.182
7.253
7.108
7.146
29,135,336
-0.05(-0.70%)
Feb 26, 2016
7.253
7.345
7.185
7.197
28,343,968
-0.01(-0.21%)
Feb 25, 2016
7.229
7.311
7.120
7.211
23,029,502
+0.01(+0.21%)
Feb 24, 2016
7.056
7.255
6.929
7.197
31,084,780
+0.03(+0.45%)
Feb 23, 2016
7.305
7.435
7.157
7.164
30,634,172
-0.27(-3.64%)
Feb 22, 2016
7.476
7.555
7.408
7.435
33,195,672
+0.23(+3.22%)
Feb 19, 2016
7.241
7.320
7.173
7.202
111,248,008
-0.09(-1.25%)
Feb 18, 2016
7.294
7.370
7.214
7.294
30,856,486
-0.00(-0.04%)
Feb 17, 2016
7.161
7.399
6.979
7.296
42,949,428
+0.02(+0.28%)
Feb 16, 2016
7.282
7.343
7.044
7.276
38,146,952
+0.17(+2.36%)
Feb 12, 2016
6.838
7.108
7.108
7.108
27,997,602
+0.23(+3.33%)
Feb 11, 2016
6.950
7.035
6.769
6.879
27,936,260
-0.21(-2.98%)
Feb 10, 2016
7.058
7.161
7.006
7.091
41,659,284
+0.07(+1.05%)
Feb 09, 2016
6.629
7.032
6.629
7.017
57,305,120
+0.26(+3.78%)
Feb 08, 2016
6.653
6.776
6.547
6.762
38,477,796
+0.05(+0.79%)
Feb 05, 2016
6.770
6.832
6.659
6.709
22,544,258
-0.06(-0.95%)
Feb 04, 2016
6.568
6.889
6.568
6.773
35,348,936
+0.20(+3.09%)
Feb 03, 2016
6.565
6.621
6.359
6.571
24,835,810
+0.10(+1.50%)
Feb 02, 2016
6.644
6.665
6.424
6.474
23,777,878
-0.24(-3.63%)
Feb 01, 2016
6.641
6.756
6.575
6.718
28,770,430
-0.05(-0.70%)
Jan 29, 2016
6.626
6.766
6.621
6.765
28,965,474
+0.19(+2.91%)
Jan 28, 2016
6.544
6.618
6.474
6.574
21,404,068
+0.12(+1.82%)
Jan 27, 2016
6.553
6.660
6.405
6.456
33,051,430
-0.09(-1.35%)
Jan 26, 2016
6.508
6.562
6.468
6.544
31,349,834
+0.09(+1.37%)
Jan 25, 2016
6.568
6.618
6.438
6.456
19,088,582
-0.13(-2.01%)
Jan 22, 2016
6.735
6.823
6.502
6.588
32,166,622
+0.02(+0.27%)
Jan 21, 2016
6.465
6.701
6.365
6.571
36,434,972
+0.02(+0.31%)
Jan 20, 2016
6.550
6.635
6.267
6.550
35,996,156
-0.13(-1.94%)
Jan 19, 2016
6.794
6.847
6.603
6.679
37,095,236
-0.01(-0.13%)
Jan 15, 2016
6.538
6.688
6.688
6.688
42,943,972
-0.15(-2.15%)
Jan 14, 2016
6.656
6.991
6.629
6.835
56,441,904
+0.27(+4.07%)
Jan 13, 2016
6.912
7.026
6.391
6.568
74,948,776
-0.40(-5.70%)
Jan 12, 2016
6.929
7.094
6.820
6.964
40,459,632
+0.05(+0.77%)
Jan 11, 2016
6.870
6.991
6.812
6.912
37,662,492
+0.01(+0.17%)
Jan 08, 2016
6.994
7.008
6.887
6.900
32,914,292
-0.04(-0.59%)
Jan 07, 2016
7.000
7.141
6.932
6.941
33,473,586
-0.22(-3.08%)
Jan 06, 2016
7.367
7.411
7.103
7.161
28,533,906
-0.34(-4.54%)
Jan 05, 2016
7.582
7.637
7.408
7.502
17,751,050
-0.08(-1.01%)
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.