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
Citizens Inc
(NY:
CIA
)
2.980
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.800
7.600
7.600
7.600
48,500
-0.14(-1.81%)
Dec 30, 2014
7.810
7.960
7.620
7.740
78,266
-0.16(-2.03%)
Dec 29, 2014
7.940
8.090
7.820
7.900
46,984
+0.01(+0.13%)
Dec 26, 2014
7.850
8.050
7.750
7.890
41,538
+0.00(+0.00%)
Dec 24, 2014
7.990
7.890
7.890
7.890
34,600
-0.11(-1.38%)
Dec 23, 2014
7.730
8.060
7.590
8.000
117,721
+0.24(+3.09%)
Dec 22, 2014
7.930
7.985
7.710
7.760
83,478
-0.21(-2.63%)
Dec 19, 2014
7.910
8.190
7.800
7.970
242,759
+0.04(+0.50%)
Dec 18, 2014
7.850
7.980
7.720
7.930
84,878
+0.12(+1.54%)
Dec 17, 2014
7.620
7.860
7.620
7.810
108,388
+0.17(+2.23%)
Dec 16, 2014
7.710
7.970
7.620
7.640
73,124
-0.06(-0.78%)
Dec 15, 2014
8.010
8.135
7.670
7.700
73,901
-0.30(-3.75%)
Dec 12, 2014
7.820
8.200
7.640
8.000
163,371
+0.00(+0.00%)
Dec 11, 2014
8.050
8.226
7.950
8.000
38,500
-0.02(-0.25%)
Dec 10, 2014
8.330
8.370
8.020
8.020
74,813
-0.39(-4.64%)
Dec 09, 2014
8.100
8.430
8.040
8.410
133,374
+0.18(+2.19%)
Dec 08, 2014
7.830
8.280
7.830
8.230
112,325
+0.32(+4.05%)
Dec 05, 2014
7.430
7.980
7.330
7.910
167,555
+0.47(+6.32%)
Dec 04, 2014
7.530
7.530
7.310
7.440
67,569
-0.13(-1.72%)
Dec 03, 2014
7.410
7.600
7.400
7.570
49,470
+0.12(+1.61%)
Dec 02, 2014
7.520
7.660
7.280
7.450
92,439
-0.03(-0.40%)
Dec 01, 2014
7.220
7.560
7.220
7.480
122,242
+0.19(+2.61%)
Nov 28, 2014
7.380
7.590
7.280
7.290
68,120
-0.16(-2.15%)
Nov 26, 2014
7.350
7.450
7.450
7.450
27,200
+0.08(+1.09%)
Nov 25, 2014
7.420
7.500
7.240
7.370
51,705
-0.07(-0.94%)
Nov 24, 2014
7.260
7.490
7.260
7.440
63,003
+0.17(+2.34%)
Nov 21, 2014
7.420
7.420
7.200
7.270
43,583
-0.01(-0.14%)
Nov 20, 2014
7.200
7.300
7.160
7.280
18,642
+0.02(+0.28%)
Nov 19, 2014
7.420
7.420
7.110
7.260
56,357
-0.23(-3.07%)
Nov 18, 2014
7.480
7.650
7.450
7.490
91,735
+0.01(+0.13%)
Nov 17, 2014
7.420
7.500
7.370
7.480
43,511
+0.03(+0.40%)
Nov 14, 2014
7.330
7.490
7.270
7.450
69,232
+0.14(+1.92%)
Nov 13, 2014
7.450
7.450
7.230
7.310
36,193
-0.14(-1.88%)
Nov 12, 2014
7.250
7.450
7.230
7.450
36,250
+0.14(+1.92%)
Nov 11, 2014
7.520
7.520
7.292
7.310
64,851
-0.24(-3.18%)
Nov 10, 2014
7.450
7.560
7.340
7.550
98,385
+0.08(+1.07%)
Nov 07, 2014
7.240
7.500
7.190
7.470
93,468
+0.20(+2.75%)
Nov 06, 2014
7.180
7.280
6.990
7.270
46,426
+0.16(+2.25%)
Nov 05, 2014
7.000
7.170
6.980
7.110
69,157
+0.00(+0.00%)
Nov 04, 2014
7.130
7.320
7.090
7.110
126,667
-0.10(-1.39%)
Nov 03, 2014
7.250
7.250
6.860
7.210
125,972
-0.08(-1.10%)
Oct 31, 2014
7.120
7.350
6.840
7.290
237,261
+0.27(+3.85%)
Oct 30, 2014
6.900
7.040
6.880
7.020
145,720
+0.10(+1.45%)
Oct 29, 2014
6.970
6.990
6.860
6.920
94,463
-0.06(-0.86%)
Oct 28, 2014
6.760
7.070
6.670
6.980
165,025
+0.25(+3.71%)
Oct 27, 2014
6.490
6.750
6.580
6.730
69,378
+0.15(+2.28%)
Oct 24, 2014
6.510
6.630
6.430
6.580
88,209
+0.11(+1.70%)
Oct 23, 2014
6.560
6.620
6.420
6.470
75,144
+0.02(+0.31%)
Oct 22, 2014
6.870
6.870
6.420
6.450
71,010
-0.44(-6.39%)
Oct 21, 2014
6.930
6.930
6.760
6.890
101,353
+0.04(+0.58%)
Oct 20, 2014
6.590
6.880
6.590
6.850
109,264
+0.20(+3.01%)
Oct 17, 2014
6.820
6.820
6.570
6.650
85,124
-0.06(-0.89%)
Oct 16, 2014
6.410
6.750
6.380
6.710
124,307
+0.18(+2.76%)
Oct 15, 2014
6.100
6.610
6.010
6.530
169,434
+0.39(+6.35%)
Oct 14, 2014
6.110
6.340
6.050
6.140
202,120
+0.14(+2.33%)
Oct 13, 2014
6.280
6.700
5.610
6.000
718,377
-0.27(-4.31%)
Oct 10, 2014
6.270
6.500
6.200
6.270
88,020
-0.08(-1.26%)
Oct 09, 2014
6.590
6.590
6.330
6.350
76,662
-0.27(-4.08%)
Oct 08, 2014
6.410
6.650
6.360
6.620
91,734
+0.18(+2.80%)
Oct 07, 2014
6.460
6.570
6.250
6.440
61,595
-0.09(-1.38%)
Oct 06, 2014
6.520
6.640
6.400
6.530
34,250
+0.01(+0.15%)
Oct 03, 2014
6.710
6.710
6.460
6.520
48,691
-0.06(-0.91%)
Oct 02, 2014
6.390
6.670
6.390
6.580
46,239
+0.18(+2.81%)
Oct 01, 2014
6.430
6.440
6.280
6.400
94,223
-0.06(-0.93%)
Sep 30, 2014
6.490
6.590
6.440
6.460
199,884
-0.04(-0.62%)
Sep 29, 2014
6.330
6.550
6.330
6.500
48,816
+0.07(+1.09%)
Sep 26, 2014
6.270
6.450
6.270
6.430
45,008
+0.16(+2.55%)
Sep 25, 2014
6.530
6.540
6.250
6.270
72,550
-0.26(-3.98%)
Sep 24, 2014
6.530
6.630
6.480
6.530
40,407
+0.03(+0.46%)
Sep 23, 2014
6.840
6.890
6.500
6.500
87,496
-0.39(-5.66%)
Sep 22, 2014
6.770
6.930
6.680
6.890
159,463
+0.05(+0.73%)
Sep 19, 2014
6.700
6.900
6.600
6.840
179,480
+0.17(+2.55%)
Sep 18, 2014
6.740
6.830
6.650
6.670
47,263
-0.05(-0.74%)
Sep 17, 2014
6.670
6.830
6.660
6.720
31,754
+0.03(+0.45%)
Sep 16, 2014
6.640
6.780
6.640
6.690
50,997
+0.01(+0.15%)
Sep 15, 2014
6.840
6.840
6.640
6.680
49,774
-0.17(-2.48%)
Sep 12, 2014
7.020
7.020
6.660
6.850
76,457
-0.16(-2.28%)
Sep 11, 2014
6.990
7.110
6.755
7.010
77,252
-0.06(-0.85%)
Sep 10, 2014
6.700
7.090
6.700
7.070
77,966
+0.36(+5.37%)
Sep 09, 2014
6.860
6.870
6.680
6.710
66,075
-0.15(-2.19%)
Sep 08, 2014
6.890
6.940
6.780
6.860
66,814
-0.02(-0.29%)
Sep 05, 2014
6.940
6.970
6.760
6.880
66,461
-0.11(-1.57%)
Sep 04, 2014
7.200
7.330
6.970
6.990
77,167
-0.22(-3.05%)
Sep 03, 2014
7.470
7.490
7.185
7.210
81,681
-0.23(-3.09%)
Sep 02, 2014
7.200
7.500
7.160
7.440
61,174
+0.29(+4.06%)
Aug 29, 2014
7.110
7.150
7.150
7.150
90,900
+0.03(+0.42%)
Aug 28, 2014
7.180
7.320
7.080
7.120
67,041
-0.13(-1.79%)
Aug 27, 2014
7.240
7.400
7.160
7.250
29,298
-0.01(-0.14%)
Aug 26, 2014
7.140
7.270
7.090
7.260
67,859
+0.10(+1.40%)
Aug 25, 2014
7.190
7.230
7.080
7.160
31,303
+0.03(+0.42%)
Aug 22, 2014
7.130
7.240
7.070
7.130
40,981
-0.04(-0.56%)
Aug 21, 2014
7.060
7.170
6.950
7.170
34,390
+0.08(+1.13%)
Aug 20, 2014
7.150
7.160
6.970
7.090
34,326
-0.13(-1.80%)
Aug 19, 2014
7.160
7.260
7.060
7.220
29,858
+0.04(+0.56%)
Aug 18, 2014
7.080
7.250
6.970
7.180
61,065
+0.20(+2.87%)
Aug 15, 2014
7.100
7.100
6.760
6.980
64,344
-0.01(-0.14%)
Aug 14, 2014
7.030
7.080
6.890
6.990
33,918
-0.06(-0.85%)
Aug 13, 2014
6.930
7.190
6.900
7.050
63,575
+0.12(+1.73%)
Aug 12, 2014
7.020
7.110
6.900
6.930
43,101
-0.16(-2.26%)
Aug 11, 2014
7.040
7.260
6.950
7.090
70,040
+0.10(+1.43%)
Aug 08, 2014
6.730
7.010
6.730
6.990
43,020
+0.23(+3.40%)
Aug 07, 2014
6.900
6.940
6.700
6.760
30,056
-0.13(-1.89%)
Aug 06, 2014
6.870
7.130
6.870
6.890
61,399
-0.04(-0.58%)
Aug 05, 2014
6.940
7.030
6.850
6.930
47,158
-0.07(-1.00%)
Aug 04, 2014
6.790
7.040
6.750
7.000
107,660
+0.27(+4.01%)
Aug 01, 2014
6.780
6.850
6.620
6.730
103,649
-0.01(-0.15%)
Jul 31, 2014
6.850
7.080
6.720
6.740
84,533
-0.25(-3.58%)
Jul 30, 2014
6.790
7.020
6.730
6.990
88,483
+0.29(+4.33%)
Jul 29, 2014
6.790
6.920
6.660
6.700
53,763
-0.05(-0.74%)
Jul 28, 2014
6.640
6.800
6.510
6.750
42,192
+0.13(+1.96%)
Jul 25, 2014
6.660
6.730
6.540
6.620
99,824
-0.14(-2.07%)
Jul 24, 2014
6.810
6.920
6.660
6.760
71,191
+0.01(+0.15%)
Jul 23, 2014
6.790
6.890
6.730
6.750
27,941
-0.05(-0.74%)
Jul 22, 2014
6.890
6.980
6.750
6.800
35,668
-0.03(-0.44%)
Jul 21, 2014
6.810
6.880
6.770
6.830
31,107
-0.06(-0.87%)
Jul 18, 2014
6.620
6.900
6.620
6.890
61,258
+0.23(+3.45%)
Jul 17, 2014
6.950
7.010
6.620
6.660
78,256
-0.37(-5.26%)
Jul 16, 2014
7.120
7.120
6.910
7.030
78,463
-0.03(-0.42%)
Jul 15, 2014
7.110
7.180
6.870
7.060
48,164
-0.09(-1.26%)
Jul 14, 2014
7.230
7.300
7.020
7.150
53,254
+0.02(+0.28%)
Jul 11, 2014
7.110
7.190
7.060
7.130
35,606
-0.02(-0.28%)
Jul 10, 2014
7.190
7.265
7.070
7.150
60,463
-0.23(-3.12%)
Jul 09, 2014
7.400
7.460
7.310
7.380
26,796
+0.03(+0.41%)
Jul 08, 2014
7.440
7.450
7.250
7.350
82,494
-0.08(-1.08%)
Jul 07, 2014
7.320
7.480
7.280
7.430
76,842
+0.06(+0.81%)
Jul 03, 2014
7.370
7.370
7.370
7.370
26,400
+0.06(+0.82%)
Jul 02, 2014
7.360
7.450
7.300
7.310
34,553
-0.08(-1.08%)
Jul 01, 2014
7.460
7.750
7.370
7.390
146,664
-0.01(-0.14%)
Jun 30, 2014
7.430
7.540
7.370
7.400
94,946
-0.10(-1.33%)
Jun 27, 2014
7.220
7.560
7.210
7.500
164,517
+0.19(+2.60%)
Jun 26, 2014
7.350
7.360
7.090
7.310
41,226
-0.06(-0.81%)
Jun 25, 2014
7.240
7.390
7.140
7.370
58,512
+0.04(+0.55%)
Jun 24, 2014
7.170
7.500
7.045
7.330
172,039
+0.13(+1.81%)
Jun 23, 2014
7.200
7.230
7.020
7.200
47,469
+0.00(+0.00%)
Jun 20, 2014
7.090
7.230
7.090
7.200
168,043
+0.15(+2.13%)
Jun 19, 2014
7.240
7.240
6.990
7.050
56,494
-0.14(-1.95%)
Jun 18, 2014
7.130
7.240
6.960
7.190
47,840
+0.04(+0.56%)
Jun 17, 2014
7.080
7.360
7.040
7.150
150,540
+0.03(+0.42%)
Jun 16, 2014
6.740
7.150
6.680
7.120
68,924
+0.35(+5.17%)
Jun 13, 2014
6.780
6.870
6.610
6.770
60,592
+0.04(+0.59%)
Jun 12, 2014
7.000
7.060
6.660
6.730
49,934
-0.31(-4.40%)
Jun 11, 2014
7.120
7.120
6.850
7.040
62,181
-0.15(-2.09%)
Jun 10, 2014
6.950
7.200
6.810
7.190
147,609
+0.23(+3.30%)
Jun 06, 2014
7.000
7.000
6.870
6.960
93,250
+0.02(+0.29%)
Jun 05, 2014
6.520
6.960
6.450
6.940
59,005
+0.41(+6.28%)
Jun 04, 2014
6.500
6.700
6.460
6.530
40,069
-0.02(-0.31%)
Jun 03, 2014
6.590
6.675
6.440
6.550
78,390
-0.04(-0.61%)
Jun 02, 2014
6.710
6.790
6.570
6.590
61,427
-0.08(-1.20%)
May 30, 2014
6.790
6.870
6.640
6.670
58,298
-0.09(-1.33%)
May 29, 2014
6.830
6.870
6.690
6.760
38,132
-0.05(-0.73%)
May 28, 2014
6.870
6.870
6.670
6.810
68,896
-0.11(-1.59%)
May 27, 2014
6.600
6.950
6.470
6.920
114,385
+0.42(+6.46%)
May 23, 2014
6.200
6.500
6.500
6.500
84,500
+0.31(+5.01%)
May 22, 2014
6.170
6.264
6.130
6.190
33,084
+0.06(+0.98%)
May 21, 2014
6.360
6.454
6.100
6.130
76,531
-0.17(-2.70%)
May 20, 2014
6.330
6.500
6.170
6.300
168,800
-0.08(-1.25%)
May 19, 2014
6.080
6.380
6.080
6.380
116,673
+0.24(+3.91%)
May 16, 2014
6.080
6.140
5.900
6.140
105,802
+0.04(+0.66%)
May 15, 2014
6.000
6.237
5.925
6.100
119,973
+0.06(+0.99%)
May 14, 2014
6.490
6.530
6.010
6.040
131,607
-0.47(-7.22%)
May 13, 2014
6.780
6.780
6.500
6.510
31,353
-0.30(-4.41%)
May 12, 2014
6.510
6.900
6.470
6.810
113,575
+0.32(+4.93%)
May 09, 2014
6.200
6.560
6.200
6.490
122,321
+0.24(+3.84%)
May 08, 2014
6.380
6.380
6.250
6.250
56,784
-0.11(-1.73%)
May 07, 2014
6.350
6.450
6.210
6.360
83,846
+0.02(+0.32%)
May 06, 2014
6.310
6.410
6.170
6.340
144,128
+0.04(+0.63%)
May 05, 2014
6.290
6.450
6.280
6.300
81,474
-0.09(-1.41%)
May 02, 2014
6.410
6.520
6.310
6.390
74,316
+0.00(+0.00%)
May 01, 2014
6.540
6.540
6.300
6.390
101,552
-0.18(-2.74%)
Apr 30, 2014
6.480
6.620
6.300
6.570
85,927
+0.03(+0.46%)
Apr 29, 2014
6.680
6.760
6.480
6.540
66,719
-0.08(-1.21%)
Apr 28, 2014
6.480
6.760
6.310
6.620
74,490
+0.18(+2.80%)
Apr 25, 2014
6.600
6.600
6.380
6.440
86,110
-0.21(-3.16%)
Apr 24, 2014
6.850
6.880
6.610
6.650
43,635
-0.14(-2.06%)
Apr 23, 2014
7.110
7.120
6.780
6.790
44,262
-0.36(-5.03%)
Apr 22, 2014
6.950
7.200
6.950
7.150
89,913
+0.20(+2.88%)
Apr 21, 2014
6.750
6.960
6.630
6.950
54,962
+0.22(+3.27%)
Apr 17, 2014
6.560
6.730
6.730
6.730
40,500
+0.12(+1.82%)
Apr 16, 2014
6.670
6.800
6.520
6.610
28,879
+0.01(+0.15%)
Apr 15, 2014
6.530
6.640
6.210
6.600
80,647
+0.13(+2.01%)
Apr 14, 2014
6.630
6.780
6.350
6.470
92,653
-0.06(-0.92%)
Apr 11, 2014
6.450
6.670
6.430
6.530
93,396
-0.01(-0.15%)
Apr 10, 2014
6.910
6.962
6.490
6.540
108,020
-0.39(-5.63%)
Apr 09, 2014
6.890
7.006
6.780
6.930
61,878
+0.04(+0.58%)
Apr 08, 2014
6.940
7.190
6.840
6.890
53,059
-0.02(-0.29%)
Apr 07, 2014
6.870
7.052
6.730
6.910
107,582
-0.01(-0.14%)
Apr 04, 2014
7.390
7.554
6.700
6.920
107,302
-0.37(-5.08%)
Apr 03, 2014
7.350
7.478
7.250
7.290
39,511
-0.06(-0.82%)
Apr 02, 2014
7.390
7.400
7.250
7.350
39,613
-0.04(-0.54%)
Apr 01, 2014
7.380
7.610
7.250
7.390
83,731
-0.01(-0.14%)
Mar 31, 2014
7.160
7.490
7.120
7.400
111,884
+0.27(+3.79%)
Mar 28, 2014
7.230
7.470
7.050
7.130
52,276
-0.12(-1.66%)
Mar 27, 2014
7.300
7.420
7.200
7.250
62,600
-0.08(-1.09%)
Mar 26, 2014
7.760
7.780
7.260
7.330
73,201
-0.37(-4.81%)
Mar 25, 2014
7.640
7.740
7.440
7.700
61,074
+0.09(+1.18%)
Mar 24, 2014
7.700
7.725
7.550
7.610
117,533
-0.11(-1.42%)
Mar 21, 2014
7.300
7.840
7.300
7.720
162,953
+0.47(+6.48%)
Mar 20, 2014
7.210
7.380
7.140
7.250
30,047
+0.01(+0.14%)
Mar 19, 2014
7.510
7.510
7.200
7.240
36,426
-0.31(-4.11%)
Mar 18, 2014
7.480
7.590
7.410
7.550
116,332
+0.03(+0.40%)
Mar 17, 2014
7.480
7.665
7.340
7.520
45,034
+0.07(+0.94%)
Mar 14, 2014
7.370
7.500
7.320
7.450
43,035
+0.03(+0.40%)
Mar 13, 2014
7.900
7.940
7.360
7.420
74,123
-0.41(-5.24%)
Mar 12, 2014
7.080
7.880
7.080
7.830
76,425
+0.47(+6.39%)
Mar 11, 2014
7.740
7.980
7.260
7.360
75,410
-0.38(-4.91%)
Mar 10, 2014
7.610
7.840
7.500
7.740
93,924
+0.03(+0.39%)
Mar 07, 2014
7.600
7.740
7.480
7.710
45,902
+0.17(+2.25%)
Mar 06, 2014
7.620
7.620
7.400
7.540
30,588
-0.10(-1.31%)
Mar 05, 2014
7.900
7.900
7.580
7.640
43,813
-0.30(-3.78%)
Mar 04, 2014
7.420
8.250
7.420
7.940
297,754
+0.63(+8.62%)
Mar 03, 2014
7.300
7.440
7.110
7.310
55,645
-0.03(-0.41%)
Feb 28, 2014
7.300
7.500
7.250
7.340
80,717
+0.06(+0.82%)
Feb 27, 2014
7.070
7.300
7.020
7.280
50,234
+0.15(+2.10%)
Feb 26, 2014
7.100
7.200
7.000
7.130
49,050
+0.05(+0.71%)
Feb 25, 2014
7.180
7.280
7.010
7.080
35,913
-0.10(-1.39%)
Feb 24, 2014
7.000
7.290
6.880
7.180
71,313
+0.30(+4.36%)
Feb 21, 2014
6.970
6.970
6.820
6.880
116,522
-0.05(-0.72%)
Feb 20, 2014
6.800
6.980
6.760
6.930
37,091
+0.11(+1.61%)
Feb 19, 2014
6.700
7.254
6.700
6.820
128,242
+0.08(+1.19%)
Feb 18, 2014
6.500
6.780
6.500
6.740
93,482
+0.25(+3.85%)
Feb 14, 2014
6.440
6.490
6.490
6.490
41,500
+0.06(+0.93%)
Feb 13, 2014
6.330
6.470
6.270
6.430
58,280
+0.08(+1.26%)
Feb 12, 2014
6.480
6.620
6.255
6.350
58,936
-0.10(-1.55%)
Feb 11, 2014
6.400
6.510
6.370
6.450
59,855
+0.09(+1.42%)
Feb 10, 2014
6.350
6.400
6.255
6.360
77,779
-0.01(-0.16%)
Feb 07, 2014
6.240
6.370
6.220
6.370
91,659
+0.13(+2.08%)
Feb 06, 2014
6.290
6.500
6.150
6.240
121,522
+0.04(+0.65%)
Feb 05, 2014
6.390
6.390
6.200
6.200
121,659
-0.26(-4.02%)
Feb 04, 2014
6.690
6.690
6.420
6.460
122,961
-0.21(-3.15%)
Feb 03, 2014
6.910
6.990
6.430
6.670
133,583
-0.28(-4.03%)
Jan 31, 2014
7.000
7.090
6.750
6.950
119,554
-0.15(-2.11%)
Jan 30, 2014
6.990
7.240
6.860
7.100
83,011
+0.19(+2.75%)
Jan 29, 2014
7.100
7.240
6.910
6.910
70,722
-0.29(-4.03%)
Jan 28, 2014
7.230
7.280
7.020
7.200
145,426
-0.04(-0.55%)
Jan 27, 2014
7.230
7.410
7.020
7.240
115,731
+0.04(+0.56%)
Jan 24, 2014
7.280
7.300
6.960
7.200
121,032
-0.16(-2.17%)
Jan 23, 2014
7.530
7.615
7.320
7.360
44,601
-0.24(-3.16%)
Jan 22, 2014
7.710
7.840
7.590
7.600
83,350
-0.10(-1.30%)
Jan 21, 2014
7.620
7.740
7.430
7.700
92,802
+0.13(+1.72%)
Jan 17, 2014
7.540
7.570
7.570
7.570
56,900
+0.00(+0.00%)
Jan 16, 2014
7.780
7.780
7.470
7.570
42,611
-0.26(-3.32%)
Jan 15, 2014
7.930
7.970
7.790
7.830
43,414
-0.10(-1.26%)
Jan 14, 2014
7.810
8.100
7.810
7.930
55,577
+0.13(+1.67%)
Jan 13, 2014
7.790
7.970
7.670
7.800
99,586
-0.03(-0.38%)
Jan 10, 2014
7.780
7.900
7.630
7.830
75,490
+0.07(+0.90%)
Jan 09, 2014
7.940
7.940
7.640
7.760
60,773
-0.18(-2.27%)
Jan 08, 2014
7.970
8.020
7.820
7.940
62,706
-0.06(-0.75%)
Jan 07, 2014
8.240
8.390
8.000
8.000
84,513
-0.23(-2.79%)
Jan 06, 2014
8.370
8.410
8.130
8.230
109,837
-0.14(-1.67%)
Jan 03, 2014
8.490
8.500
8.350
8.370
76,914
-0.12(-1.41%)
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.