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
Fuel Tech Inc
(NQ:
FTEK
)
1.110
-0.010 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
3.700
3.830
3.830
3.830
152,000
+0.18(+4.93%)
Dec 30, 2014
3.650
3.680
3.630
3.650
117,153
-0.02(-0.54%)
Dec 29, 2014
3.640
3.730
3.640
3.670
109,943
+0.03(+0.82%)
Dec 26, 2014
3.690
3.740
3.610
3.640
138,774
-0.09(-2.54%)
Dec 24, 2014
3.680
3.735
3.735
3.735
43,500
+0.03(+0.95%)
Dec 23, 2014
3.670
3.770
3.670
3.700
59,215
-0.02(-0.54%)
Dec 22, 2014
3.800
3.830
3.670
3.720
65,639
-0.08(-2.11%)
Dec 19, 2014
3.670
3.880
3.670
3.800
79,178
+0.13(+3.54%)
Dec 18, 2014
3.710
3.850
3.640
3.670
168,579
-0.05(-1.34%)
Dec 17, 2014
3.650
3.730
3.620
3.720
148,305
+0.10(+2.76%)
Dec 16, 2014
3.640
3.700
3.620
3.620
91,077
+0.00(+0.00%)
Dec 15, 2014
3.660
3.680
3.610
3.620
132,158
-0.01(-0.28%)
Dec 12, 2014
3.700
3.720
3.620
3.630
168,304
-0.08(-2.16%)
Dec 11, 2014
3.710
3.734
3.700
3.710
55,565
+0.01(+0.27%)
Dec 10, 2014
3.750
3.830
3.700
3.700
100,881
-0.02(-0.54%)
Dec 09, 2014
3.720
3.780
3.670
3.720
59,705
-0.01(-0.27%)
Dec 08, 2014
3.770
3.850
3.710
3.730
117,467
-0.01(-0.27%)
Dec 05, 2014
3.830
3.850
3.633
3.740
203,595
-0.07(-1.84%)
Dec 04, 2014
3.910
3.910
3.780
3.810
90,422
-0.09(-2.31%)
Dec 03, 2014
3.880
3.910
3.760
3.900
91,940
+0.05(+1.30%)
Dec 02, 2014
4.000
4.060
3.800
3.850
101,304
-0.07(-1.79%)
Dec 01, 2014
4.220
4.220
3.880
3.920
167,083
-0.30(-7.11%)
Nov 28, 2014
4.320
4.368
4.150
4.220
32,576
-0.11(-2.54%)
Nov 26, 2014
4.050
4.330
4.330
4.330
175,900
+0.25(+6.13%)
Nov 25, 2014
3.990
4.090
3.930
4.080
67,349
+0.07(+1.75%)
Nov 24, 2014
4.200
4.200
3.990
4.010
96,142
-0.13(-3.14%)
Nov 21, 2014
4.150
4.190
4.088
4.140
32,841
+0.01(+0.24%)
Nov 20, 2014
4.080
4.150
4.080
4.130
17,512
+0.03(+0.73%)
Nov 19, 2014
4.070
4.150
4.040
4.100
41,851
-0.01(-0.24%)
Nov 18, 2014
4.140
4.220
4.061
4.110
69,153
+0.01(+0.24%)
Nov 17, 2014
3.800
4.170
3.800
4.100
149,306
+0.25(+6.49%)
Nov 14, 2014
3.850
3.900
3.840
3.850
85,878
-0.05(-1.28%)
Nov 13, 2014
3.960
3.980
3.764
3.900
219,637
-0.08(-2.01%)
Nov 12, 2014
4.000
4.030
3.939
3.980
92,873
-0.02(-0.50%)
Nov 11, 2014
4.050
4.070
3.970
4.000
50,171
-0.05(-1.23%)
Nov 10, 2014
4.160
4.160
3.940
4.050
85,336
-0.13(-3.11%)
Nov 07, 2014
4.200
4.200
3.870
4.180
178,291
-0.03(-0.71%)
Nov 06, 2014
4.140
4.250
4.140
4.210
47,453
+0.07(+1.69%)
Nov 05, 2014
4.100
4.190
4.075
4.140
33,158
+0.04(+0.98%)
Nov 04, 2014
4.150
4.180
4.070
4.100
35,242
-0.04(-0.85%)
Nov 03, 2014
4.070
4.220
4.070
4.135
78,490
+0.08(+2.10%)
Oct 31, 2014
4.030
4.110
4.010
4.050
37,231
+0.02(+0.50%)
Oct 30, 2014
4.010
4.070
4.000
4.030
13,108
+0.02(+0.50%)
Oct 29, 2014
4.050
4.050
4.000
4.010
44,337
-0.07(-1.72%)
Oct 28, 2014
4.070
4.100
4.000
4.080
78,624
+0.02(+0.49%)
Oct 27, 2014
4.070
4.050
4.010
4.060
64,459
+0.01(+0.25%)
Oct 24, 2014
4.200
4.200
4.040
4.050
75,034
-0.18(-4.26%)
Oct 23, 2014
4.250
4.250
4.200
4.230
96,964
+0.00(+0.00%)
Oct 22, 2014
4.240
4.250
4.170
4.230
34,356
+0.02(+0.48%)
Oct 21, 2014
4.250
4.320
4.201
4.210
471,217
-0.04(-0.94%)
Oct 20, 2014
4.360
4.380
4.240
4.250
74,679
-0.15(-3.41%)
Oct 17, 2014
4.450
4.450
4.160
4.400
76,558
+0.00(+0.00%)
Oct 16, 2014
4.200
4.440
4.200
4.400
54,588
+0.19(+4.51%)
Oct 15, 2014
4.010
4.220
4.010
4.210
70,807
+0.15(+3.69%)
Oct 14, 2014
4.070
4.190
4.000
4.060
109,103
+0.01(+0.25%)
Oct 13, 2014
4.060
4.120
4.010
4.050
62,817
-0.04(-0.98%)
Oct 10, 2014
4.220
4.220
4.060
4.090
57,658
-0.13(-3.08%)
Oct 09, 2014
4.080
4.230
4.080
4.220
54,693
+0.11(+2.68%)
Oct 08, 2014
4.110
4.160
4.080
4.110
88,932
-0.03(-0.72%)
Oct 07, 2014
4.150
4.230
4.110
4.140
37,412
-0.01(-0.24%)
Oct 06, 2014
4.200
4.290
4.100
4.150
70,474
-0.02(-0.48%)
Oct 03, 2014
4.290
4.290
4.160
4.170
50,459
-0.07(-1.65%)
Oct 02, 2014
4.130
4.250
4.120
4.240
36,424
+0.12(+2.91%)
Oct 01, 2014
4.280
4.300
4.110
4.120
105,737
-0.13(-3.06%)
Sep 30, 2014
4.170
4.350
4.105
4.250
202,010
+0.09(+2.16%)
Sep 29, 2014
4.250
4.300
4.130
4.160
232,565
-0.09(-2.12%)
Sep 26, 2014
4.300
4.325
4.230
4.250
92,527
-0.02(-0.47%)
Sep 25, 2014
4.310
4.350
4.200
4.270
123,900
-0.09(-2.06%)
Sep 24, 2014
4.310
4.430
4.180
4.360
211,630
-0.07(-1.58%)
Sep 23, 2014
4.160
4.500
4.150
4.430
189,506
+0.25(+5.98%)
Sep 22, 2014
4.130
4.270
4.100
4.180
123,218
+0.05(+1.21%)
Sep 19, 2014
4.270
4.305
4.150
4.130
158,243
-0.14(-3.28%)
Sep 18, 2014
4.580
4.720
4.270
4.270
192,293
-0.10(-2.29%)
Sep 17, 2014
4.210
4.400
4.210
4.370
41,699
+0.13(+3.07%)
Sep 16, 2014
4.310
4.320
4.160
4.240
149,734
-0.11(-2.53%)
Sep 15, 2014
4.370
4.400
4.330
4.350
98,947
-0.05(-1.14%)
Sep 12, 2014
4.470
4.470
4.370
4.400
117,151
-0.07(-1.57%)
Sep 11, 2014
4.560
4.560
4.425
4.470
65,172
-0.08(-1.76%)
Sep 10, 2014
4.530
4.620
4.450
4.550
63,912
+0.05(+1.11%)
Sep 09, 2014
4.530
4.720
4.470
4.500
203,104
+0.01(+0.22%)
Sep 08, 2014
4.340
4.560
4.340
4.490
124,545
+0.11(+2.51%)
Sep 05, 2014
4.340
4.500
4.300
4.380
60,227
+0.02(+0.46%)
Sep 04, 2014
4.590
4.590
4.360
4.360
130,948
-0.21(-4.60%)
Sep 03, 2014
4.440
4.690
4.440
4.570
202,713
+0.13(+2.93%)
Sep 02, 2014
4.570
4.586
4.350
4.440
410,282
-0.13(-2.84%)
Aug 29, 2014
4.570
4.570
4.570
4.570
111,000
+0.05(+1.11%)
Aug 28, 2014
4.560
4.615
4.470
4.520
129,237
-0.06(-1.31%)
Aug 27, 2014
4.760
4.810
4.560
4.580
108,095
-0.17(-3.58%)
Aug 26, 2014
4.800
4.838
4.770
4.750
97,023
-0.01(-0.21%)
Aug 25, 2014
4.650
4.892
4.650
4.760
195,264
+0.12(+2.59%)
Aug 22, 2014
4.590
4.670
4.550
4.640
38,705
+0.02(+0.43%)
Aug 21, 2014
4.680
4.700
4.540
4.620
62,996
-0.03(-0.65%)
Aug 20, 2014
4.650
4.690
4.600
4.650
51,806
-0.04(-0.85%)
Aug 19, 2014
4.650
4.750
4.630
4.690
126,500
+0.05(+1.08%)
Aug 18, 2014
4.440
4.680
4.330
4.640
159,151
+0.21(+4.74%)
Aug 15, 2014
4.640
4.640
4.360
4.430
264,010
-0.16(-3.49%)
Aug 14, 2014
4.690
4.740
4.574
4.590
129,564
-0.13(-2.75%)
Aug 13, 2014
4.780
4.870
4.690
4.720
182,601
-0.01(-0.21%)
Aug 12, 2014
4.830
4.980
4.700
4.730
272,751
-0.32(-6.34%)
Aug 11, 2014
5.000
5.230
4.960
5.050
174,520
+0.05(+1.00%)
Aug 08, 2014
5.150
5.180
5.010
5.000
106,272
-0.18(-3.47%)
Aug 07, 2014
5.270
5.290
5.120
5.180
134,332
-0.05(-0.96%)
Aug 06, 2014
5.220
5.615
5.200
5.230
288,117
+0.04(+0.77%)
Aug 05, 2014
4.840
5.200
4.760
5.190
196,201
+0.30(+6.13%)
Aug 04, 2014
5.030
5.030
4.800
4.890
139,154
-0.08(-1.61%)
Aug 01, 2014
5.010
5.040
4.940
4.970
133,823
-0.06(-1.19%)
Jul 31, 2014
5.020
5.040
4.970
5.030
84,472
-0.07(-1.37%)
Jul 30, 2014
5.040
5.109
4.960
5.100
116,751
+0.07(+1.39%)
Jul 29, 2014
5.050
5.080
5.020
5.030
74,596
+0.01(+0.20%)
Jul 28, 2014
5.020
5.130
5.000
5.020
98,721
+0.01(+0.20%)
Jul 25, 2014
5.030
5.060
5.000
5.010
76,889
-0.03(-0.60%)
Jul 24, 2014
5.030
5.100
5.010
5.040
56,892
+0.02(+0.40%)
Jul 23, 2014
5.130
5.170
5.020
5.020
81,708
-0.08(-1.57%)
Jul 22, 2014
5.030
5.200
4.990
5.100
145,948
+0.07(+1.39%)
Jul 21, 2014
5.090
5.120
4.960
5.030
72,877
-0.06(-1.18%)
Jul 18, 2014
5.050
5.186
5.030
5.090
135,847
+0.09(+1.80%)
Jul 17, 2014
4.970
5.120
4.920
5.000
168,103
+0.03(+0.60%)
Jul 16, 2014
5.100
5.183
4.950
4.970
212,471
-0.13(-2.55%)
Jul 15, 2014
5.220
5.260
5.050
5.100
124,074
-0.11(-2.11%)
Jul 14, 2014
5.220
5.340
5.090
5.210
196,877
+0.06(+1.17%)
Jul 11, 2014
5.330
5.360
5.060
5.150
172,264
-0.21(-3.92%)
Jul 10, 2014
5.380
5.450
5.300
5.360
81,924
-0.08(-1.47%)
Jul 09, 2014
5.380
5.490
5.274
5.440
53,947
+0.11(+2.06%)
Jul 08, 2014
5.400
5.400
5.260
5.330
122,399
-0.09(-1.66%)
Jul 07, 2014
5.550
5.550
5.370
5.420
86,230
-0.11(-1.99%)
Jul 03, 2014
5.550
5.530
5.530
5.530
44,800
+0.00(+0.00%)
Jul 02, 2014
5.440
5.680
5.440
5.530
140,047
+0.06(+1.10%)
Jul 01, 2014
5.620
5.639
5.400
5.470
277,461
-0.17(-3.01%)
Jun 30, 2014
5.830
5.830
5.590
5.640
115,324
-0.16(-2.76%)
Jun 27, 2014
5.890
5.890
5.750
5.800
69,622
-0.08(-1.36%)
Jun 26, 2014
5.750
5.910
5.610
5.880
86,985
+0.12(+2.08%)
Jun 25, 2014
5.730
5.840
5.710
5.760
106,765
+0.01(+0.17%)
Jun 24, 2014
6.020
6.020
5.710
5.750
149,850
-0.25(-4.17%)
Jun 23, 2014
6.100
6.100
5.850
6.000
120,056
-0.10(-1.64%)
Jun 20, 2014
6.080
6.150
5.940
6.100
128,489
+0.05(+0.83%)
Jun 19, 2014
5.960
6.120
5.860
6.050
222,757
+0.11(+1.85%)
Jun 18, 2014
5.880
6.010
5.820
5.940
119,802
+0.09(+1.54%)
Jun 17, 2014
5.670
5.940
5.650
5.850
217,733
+0.15(+2.63%)
Jun 16, 2014
5.470
5.730
5.460
5.700
149,106
+0.20(+3.64%)
Jun 13, 2014
5.430
5.550
5.350
5.500
135,576
+0.06(+1.10%)
Jun 12, 2014
5.530
5.590
5.430
5.440
105,165
-0.07(-1.27%)
Jun 11, 2014
5.490
5.660
5.330
5.510
233,816
+0.01(+0.18%)
Jun 10, 2014
5.520
5.750
5.350
5.500
364,194
-0.17(-3.00%)
Jun 06, 2014
5.690
5.740
5.600
5.670
148,543
-0.03(-0.53%)
Jun 05, 2014
5.570
5.780
5.570
5.700
78,287
+0.13(+2.33%)
Jun 04, 2014
5.530
5.680
5.460
5.570
151,419
+0.04(+0.72%)
Jun 03, 2014
5.810
5.978
5.520
5.530
206,971
-0.29(-4.98%)
Jun 02, 2014
5.550
6.060
5.460
5.820
602,284
+0.28(+5.05%)
May 30, 2014
5.420
5.970
5.420
5.540
410,578
+0.11(+2.03%)
May 29, 2014
5.400
5.460
5.320
5.430
76,679
+0.08(+1.50%)
May 28, 2014
5.390
5.449
5.280
5.350
89,144
-0.06(-1.11%)
May 27, 2014
5.210
5.421
5.210
5.410
109,090
+0.18(+3.44%)
May 23, 2014
5.160
5.230
5.230
5.230
85,700
+0.04(+0.77%)
May 22, 2014
5.290
5.360
5.150
5.190
104,575
-0.07(-1.33%)
May 21, 2014
5.370
5.400
5.220
5.260
130,661
-0.10(-1.87%)
May 20, 2014
5.440
5.440
5.280
5.360
123,717
-0.06(-1.11%)
May 19, 2014
5.260
5.450
5.214
5.420
222,804
+0.11(+2.07%)
May 16, 2014
5.470
5.470
5.170
5.310
199,135
-0.15(-2.75%)
May 15, 2014
5.300
5.470
5.211
5.460
266,275
+0.16(+3.02%)
May 14, 2014
5.300
5.450
5.160
5.300
294,716
+0.06(+1.15%)
May 13, 2014
5.000
5.340
4.960
5.240
1,109,023
-1.10(-17.35%)
May 12, 2014
5.880
6.400
5.872
6.340
316,732
+0.46(+7.82%)
May 09, 2014
5.910
5.990
5.770
5.880
183,478
-0.09(-1.51%)
May 08, 2014
6.070
6.230
5.860
5.970
176,521
-0.15(-2.45%)
May 07, 2014
6.310
6.350
6.030
6.120
198,636
-0.21(-3.32%)
May 06, 2014
6.630
6.745
6.300
6.330
280,857
-0.33(-4.95%)
May 05, 2014
6.570
6.730
6.300
6.660
298,232
+0.08(+1.22%)
May 02, 2014
6.400
6.770
6.340
6.580
389,805
+0.27(+4.28%)
May 01, 2014
6.200
6.440
6.060
6.310
478,627
+0.22(+3.61%)
Apr 30, 2014
5.940
6.320
5.920
6.090
738,942
+0.15(+2.53%)
Apr 29, 2014
5.510
6.200
5.350
5.940
932,535
+0.47(+8.59%)
Apr 28, 2014
5.370
5.520
5.200
5.470
275,724
+0.10(+1.86%)
Apr 25, 2014
5.640
5.680
5.351
5.370
146,233
-0.26(-4.62%)
Apr 24, 2014
5.640
5.720
5.560
5.630
93,989
+0.03(+0.54%)
Apr 23, 2014
5.680
5.720
5.590
5.600
53,518
-0.10(-1.75%)
Apr 22, 2014
5.580
5.730
5.560
5.700
131,112
+0.12(+2.15%)
Apr 21, 2014
5.640
5.730
5.503
5.580
83,396
-0.02(-0.36%)
Apr 17, 2014
5.580
5.600
5.600
5.600
294,500
+0.04(+0.72%)
Apr 16, 2014
5.370
5.599
5.310
5.560
319,700
+0.23(+4.32%)
Apr 15, 2014
5.240
5.350
5.200
5.330
272,982
+0.10(+1.91%)
Apr 14, 2014
5.310
5.370
5.180
5.230
226,293
-0.01(-0.19%)
Apr 11, 2014
5.160
5.350
5.140
5.240
138,136
+0.03(+0.58%)
Apr 10, 2014
5.250
5.330
5.190
5.210
122,306
-0.07(-1.33%)
Apr 09, 2014
5.250
5.340
5.230
5.280
105,793
+0.06(+1.15%)
Apr 08, 2014
5.190
5.339
5.140
5.220
198,402
+0.07(+1.36%)
Apr 07, 2014
5.250
5.380
5.140
5.150
187,364
-0.12(-2.28%)
Apr 04, 2014
5.220
5.330
5.080
5.270
327,939
+0.11(+2.13%)
Apr 03, 2014
5.330
5.390
5.060
5.160
230,115
-0.20(-3.73%)
Apr 02, 2014
5.270
5.410
5.150
5.360
278,809
+0.08(+1.52%)
Apr 01, 2014
5.020
5.320
5.000
5.280
440,756
+0.28(+5.60%)
Mar 31, 2014
5.050
5.166
4.910
5.000
216,016
+0.00(+0.00%)
Mar 28, 2014
5.060
5.150
4.900
5.000
248,888
-0.03(-0.60%)
Mar 27, 2014
4.960
5.170
4.900
5.030
282,915
+0.04(+0.80%)
Mar 26, 2014
5.170
5.248
4.920
4.990
416,781
-0.14(-2.73%)
Mar 25, 2014
5.250
5.390
5.110
5.130
252,705
-0.06(-1.16%)
Mar 24, 2014
5.310
5.450
5.130
5.190
336,540
-0.09(-1.70%)
Mar 21, 2014
5.370
5.440
5.240
5.280
250,894
-0.07(-1.31%)
Mar 20, 2014
5.500
5.580
5.320
5.350
269,105
-0.18(-3.25%)
Mar 19, 2014
5.530
5.670
5.390
5.530
319,434
-0.05(-0.90%)
Mar 18, 2014
5.340
5.600
5.280
5.580
399,828
+0.25(+4.69%)
Mar 17, 2014
5.510
5.620
5.310
5.330
431,570
-0.09(-1.66%)
Mar 14, 2014
5.340
5.500
5.314
5.420
331,681
+0.05(+0.93%)
Mar 13, 2014
5.560
5.700
5.260
5.370
724,278
-0.25(-4.45%)
Mar 12, 2014
5.670
5.780
5.430
5.620
749,143
-0.08(-1.40%)
Mar 11, 2014
5.500
6.100
5.250
5.700
3,125,860
-1.17(-17.03%)
Mar 10, 2014
7.000
7.144
6.690
6.870
652,390
-0.06(-0.87%)
Mar 07, 2014
6.900
7.060
6.800
6.930
323,720
+0.04(+0.58%)
Mar 06, 2014
7.090
7.200
6.850
6.890
402,355
-0.14(-1.99%)
Mar 05, 2014
7.050
7.300
6.810
7.030
728,247
-0.05(-0.71%)
Mar 04, 2014
6.370
7.370
6.320
7.080
1,421,364
+0.85(+13.64%)
Mar 03, 2014
6.290
6.510
6.070
6.230
412,985
-0.16(-2.50%)
Feb 28, 2014
6.550
6.600
6.390
6.390
386,625
-0.16(-2.44%)
Feb 27, 2014
6.230
6.600
6.230
6.550
392,368
+0.29(+4.63%)
Feb 26, 2014
6.270
6.560
6.200
6.260
429,175
+0.03(+0.48%)
Feb 25, 2014
6.200
6.623
6.200
6.230
450,226
+0.05(+0.81%)
Feb 24, 2014
6.090
6.485
6.000
6.180
618,240
+0.18(+3.00%)
Feb 21, 2014
5.710
6.090
5.610
6.000
535,679
+0.27(+4.71%)
Feb 20, 2014
5.880
5.970
5.680
5.730
377,042
-0.16(-2.72%)
Feb 19, 2014
5.750
6.090
5.750
5.890
300,717
+0.11(+1.90%)
Feb 18, 2014
6.150
6.150
5.700
5.780
559,516
-0.33(-5.40%)
Feb 14, 2014
6.300
6.110
6.110
6.110
250,700
-0.19(-3.02%)
Feb 13, 2014
6.000
6.400
5.950
6.300
327,558
+0.26(+4.30%)
Feb 12, 2014
6.130
6.240
6.031
6.040
156,133
-0.08(-1.31%)
Feb 11, 2014
6.130
6.250
6.000
6.120
256,965
-0.04(-0.65%)
Feb 10, 2014
6.240
6.330
6.080
6.160
249,010
-0.12(-1.91%)
Feb 07, 2014
6.130
6.400
6.130
6.280
216,481
+0.16(+2.61%)
Feb 06, 2014
6.200
6.360
6.060
6.120
141,478
-0.08(-1.29%)
Feb 05, 2014
6.350
6.360
6.060
6.200
211,839
-0.15(-2.36%)
Feb 04, 2014
6.150
6.570
6.110
6.350
407,556
+0.20(+3.25%)
Feb 03, 2014
6.560
6.620
6.025
6.150
358,746
-0.47(-7.10%)
Jan 31, 2014
6.500
6.680
6.360
6.620
386,049
+0.00(+0.00%)
Jan 30, 2014
6.750
6.860
6.570
6.620
299,852
-0.02(-0.30%)
Jan 29, 2014
6.770
6.950
6.600
6.640
231,736
-0.27(-3.91%)
Jan 28, 2014
6.640
7.120
6.540
6.910
477,120
+0.36(+5.50%)
Jan 27, 2014
7.050
7.060
6.240
6.550
701,403
-0.39(-5.62%)
Jan 24, 2014
7.430
7.540
6.660
6.940
542,782
-0.56(-7.47%)
Jan 23, 2014
7.960
7.960
7.320
7.500
489,818
-0.49(-6.13%)
Jan 22, 2014
7.600
8.090
7.440
7.990
562,396
+0.42(+5.55%)
Jan 21, 2014
7.560
7.620
7.170
7.570
324,835
+0.01(+0.13%)
Jan 17, 2014
7.730
7.560
7.560
7.560
211,300
-0.17(-2.20%)
Jan 16, 2014
7.750
7.870
7.510
7.730
299,638
-0.02(-0.26%)
Jan 15, 2014
7.370
7.800
7.370
7.750
492,002
+0.38(+5.16%)
Jan 14, 2014
7.270
7.410
6.940
7.370
573,839
+0.15(+2.08%)
Jan 13, 2014
7.600
7.690
7.150
7.220
557,787
-0.47(-6.11%)
Jan 10, 2014
7.890
7.930
7.520
7.690
360,118
-0.23(-2.90%)
Jan 09, 2014
8.080
8.240
7.600
7.920
528,372
-0.13(-1.61%)
Jan 08, 2014
8.150
8.490
8.010
8.050
824,321
+0.05(+0.63%)
Jan 07, 2014
7.800
8.500
7.660
8.000
1,444,294
+0.42(+5.54%)
Jan 06, 2014
8.010
8.190
7.440
7.580
873,536
-0.31(-3.93%)
Jan 03, 2014
7.050
7.980
6.950
7.890
1,185,054
+0.82(+11.60%)
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.