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
Acco Brands Corp
(NY:
ACCO
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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
7.145
7.098
7.098
7.098
814,602
-0.03(-0.44%)
Dec 30, 2014
7.168
7.247
7.019
7.129
1,377,308
-0.07(-0.98%)
Dec 29, 2014
7.168
7.239
7.153
7.200
898,805
+0.03(+0.44%)
Dec 26, 2014
7.208
7.247
7.137
7.168
896,187
-0.02(-0.22%)
Dec 24, 2014
7.105
7.184
7.184
7.184
507,142
+0.10(+1.45%)
Dec 23, 2014
7.121
7.129
7.019
7.082
808,480
+0.02(+0.33%)
Dec 22, 2014
7.011
7.113
6.987
7.058
1,069,263
+0.05(+0.67%)
Dec 19, 2014
6.964
7.050
6.924
7.011
1,852,257
+0.02(+0.34%)
Dec 18, 2014
7.074
7.090
6.869
6.987
1,602,969
+0.02(+0.34%)
Dec 17, 2014
6.751
6.979
6.727
6.964
1,500,212
+0.21(+3.15%)
Dec 16, 2014
6.846
7.019
6.751
6.751
2,209,584
-0.13(-1.83%)
Dec 15, 2014
6.972
7.058
6.846
6.877
1,234,501
-0.06(-0.91%)
Dec 12, 2014
6.901
7.090
6.901
6.940
1,357,530
-0.08(-1.12%)
Dec 11, 2014
7.295
7.405
6.995
7.019
4,301,643
-0.26(-3.57%)
Dec 10, 2014
7.350
7.444
7.255
7.279
1,404,416
-0.13(-1.70%)
Dec 09, 2014
7.137
7.421
7.003
7.405
1,819,755
+0.17(+2.29%)
Dec 08, 2014
7.389
7.413
7.239
7.239
1,485,464
-0.17(-2.23%)
Dec 05, 2014
7.247
7.432
7.240
7.405
1,181,162
+0.17(+2.29%)
Dec 04, 2014
7.255
7.358
7.208
7.239
1,490,837
-0.04(-0.54%)
Dec 03, 2014
7.019
7.287
6.980
7.279
1,116,413
+0.27(+3.82%)
Dec 02, 2014
6.861
7.121
6.830
7.011
1,675,763
+0.18(+2.65%)
Dec 01, 2014
6.877
6.893
6.775
6.830
1,524,335
-0.07(-1.03%)
Nov 28, 2014
7.137
7.176
6.901
6.901
1,212,580
-0.26(-3.63%)
Nov 26, 2014
7.082
7.161
7.161
7.161
874,265
+0.11(+1.56%)
Nov 25, 2014
7.090
7.090
7.035
7.050
1,008,927
-0.05(-0.67%)
Nov 24, 2014
7.011
7.113
6.972
7.098
1,029,407
+0.13(+1.81%)
Nov 21, 2014
7.137
7.161
6.916
6.972
1,442,133
-0.13(-1.78%)
Nov 20, 2014
7.027
7.105
7.011
7.098
1,590,197
+0.05(+0.67%)
Nov 19, 2014
7.003
7.090
6.893
7.050
1,116,874
+0.05(+0.67%)
Nov 18, 2014
7.090
7.105
6.995
7.003
1,079,984
-0.06(-0.89%)
Nov 17, 2014
7.035
7.129
6.948
7.066
1,343,608
-0.02(-0.22%)
Nov 14, 2014
6.948
7.098
6.940
7.082
1,884,560
+0.15(+2.16%)
Nov 13, 2014
7.027
7.058
6.932
6.932
1,430,937
-0.05(-0.68%)
Nov 12, 2014
6.782
7.011
6.782
6.979
1,704,337
+0.18(+2.67%)
Nov 11, 2014
6.956
6.995
6.790
6.798
1,356,589
-0.17(-2.49%)
Nov 10, 2014
6.751
7.082
6.743
6.972
3,022,283
+0.24(+3.51%)
Nov 07, 2014
6.696
6.814
6.656
6.735
2,447,267
+0.00(+0.00%)
Nov 06, 2014
6.751
6.782
6.633
6.735
1,687,818
+0.01(+0.12%)
Nov 05, 2014
6.656
6.786
6.649
6.727
2,020,303
+0.10(+1.55%)
Nov 04, 2014
6.546
6.668
6.491
6.625
1,573,290
+0.06(+0.96%)
Nov 03, 2014
6.538
6.680
6.483
6.562
2,538,434
+0.08(+1.22%)
Oct 31, 2014
6.381
6.483
6.294
6.483
2,668,834
+0.26(+4.18%)
Oct 30, 2014
6.436
6.460
6.215
6.223
3,592,617
-0.43(-6.40%)
Oct 29, 2014
6.263
6.853
6.223
6.649
8,021,160
+0.87(+14.99%)
Oct 28, 2014
5.719
5.892
5.695
5.782
1,746,948
+0.09(+1.66%)
Oct 27, 2014
5.632
5.711
5.672
5.688
802,073
+0.02(+0.28%)
Oct 24, 2014
5.688
5.703
5.617
5.672
753,179
+0.00(+0.00%)
Oct 23, 2014
5.656
5.751
5.577
5.672
2,164,537
+0.09(+1.69%)
Oct 22, 2014
5.601
5.707
5.561
5.577
2,351,042
-0.01(-0.14%)
Oct 21, 2014
5.451
5.632
5.451
5.585
2,116,881
+0.16(+2.90%)
Oct 20, 2014
5.396
5.498
5.341
5.428
1,355,476
+0.02(+0.44%)
Oct 17, 2014
5.467
5.467
5.372
5.404
1,109,312
-0.02(-0.29%)
Oct 16, 2014
5.144
5.451
5.128
5.420
2,556,141
+0.16(+2.99%)
Oct 15, 2014
5.168
5.302
5.105
5.262
1,777,224
+0.00(+0.00%)
Oct 14, 2014
5.231
5.317
5.191
5.262
1,320,908
+0.07(+1.37%)
Oct 13, 2014
5.199
5.294
5.176
5.191
860,659
-0.02(-0.45%)
Oct 10, 2014
5.199
5.286
5.176
5.215
1,296,360
-0.02(-0.30%)
Oct 09, 2014
5.420
5.428
5.223
5.231
2,223,654
-0.20(-3.77%)
Oct 08, 2014
5.278
5.451
5.239
5.435
1,250,235
+0.13(+2.37%)
Oct 07, 2014
5.388
5.451
5.298
5.309
1,119,215
-0.09(-1.61%)
Oct 06, 2014
5.420
5.443
5.349
5.396
918,448
-0.02(-0.44%)
Oct 03, 2014
5.372
5.451
5.313
5.420
704,263
+0.12(+2.23%)
Oct 02, 2014
5.325
5.435
5.207
5.302
2,579,019
-0.04(-0.74%)
Oct 01, 2014
5.412
5.495
5.329
5.341
1,698,445
-0.09(-1.74%)
Sep 30, 2014
5.514
5.569
5.428
5.435
1,782,830
-0.08(-1.43%)
Sep 29, 2014
5.483
5.554
5.459
5.514
1,299,671
-0.04(-0.71%)
Sep 26, 2014
5.538
5.621
5.538
5.554
1,879,749
+0.02(+0.28%)
Sep 25, 2014
5.743
5.766
5.502
5.538
1,619,860
-0.20(-3.43%)
Sep 24, 2014
5.774
5.774
5.703
5.735
1,052,981
-0.01(-0.14%)
Sep 23, 2014
5.798
5.845
5.743
5.743
933,920
-0.06(-1.09%)
Sep 22, 2014
5.845
5.916
5.727
5.806
1,185,713
-0.09(-1.60%)
Sep 19, 2014
5.987
6.034
5.861
5.900
1,841,687
-0.09(-1.58%)
Sep 18, 2014
5.979
6.026
5.971
5.995
797,318
+0.04(+0.66%)
Sep 17, 2014
5.995
6.042
5.940
5.955
2,412,816
-0.02(-0.40%)
Sep 16, 2014
5.940
5.995
5.900
5.979
1,551,251
+0.03(+0.53%)
Sep 15, 2014
5.995
6.011
5.947
5.947
1,469,038
-0.04(-0.66%)
Sep 12, 2014
6.089
6.121
5.932
5.987
1,778,636
-0.12(-1.94%)
Sep 11, 2014
6.097
6.180
6.097
6.105
2,379,805
-0.05(-0.77%)
Sep 10, 2014
6.152
6.208
6.125
6.152
1,696,162
+0.02(+0.26%)
Sep 09, 2014
6.239
6.255
6.081
6.137
1,392,360
-0.09(-1.52%)
Sep 08, 2014
6.207
6.239
6.160
6.231
1,068,084
+0.03(+0.51%)
Sep 05, 2014
6.129
6.223
6.097
6.200
648,421
+0.06(+0.90%)
Sep 04, 2014
6.160
6.207
6.121
6.144
785,574
+0.01(+0.13%)
Sep 03, 2014
6.247
6.247
6.113
6.137
1,106,703
-0.06(-0.89%)
Sep 02, 2014
6.129
6.278
6.066
6.192
1,103,380
+0.10(+1.68%)
Aug 29, 2014
6.121
6.089
6.089
6.089
892,291
+0.01(+0.13%)
Aug 28, 2014
6.034
6.097
5.963
6.081
807,846
+0.05(+0.78%)
Aug 27, 2014
6.034
6.097
5.963
6.034
680,954
-0.02(-0.26%)
Aug 26, 2014
6.034
6.081
5.979
6.050
724,309
+0.03(+0.52%)
Aug 25, 2014
6.050
6.121
5.983
6.018
3,874,956
-0.01(-0.13%)
Aug 22, 2014
5.861
6.200
5.810
6.026
4,579,403
+0.18(+3.10%)
Aug 21, 2014
5.829
5.877
5.758
5.845
4,622,792
+0.14(+2.49%)
Aug 20, 2014
5.774
5.837
5.703
5.703
1,252,005
-0.08(-1.36%)
Aug 19, 2014
5.790
5.853
5.727
5.782
1,566,117
+0.00(+0.00%)
Aug 18, 2014
5.609
5.806
5.601
5.782
1,530,149
+0.27(+4.86%)
Aug 15, 2014
5.593
5.601
5.435
5.514
1,314,803
+0.00(+0.00%)
Aug 14, 2014
5.475
5.530
5.428
5.514
1,322,674
+0.05(+0.86%)
Aug 13, 2014
5.333
5.467
5.333
5.467
746,962
+0.16(+2.97%)
Aug 12, 2014
5.357
5.428
5.302
5.309
1,039,608
-0.06(-1.03%)
Aug 11, 2014
5.333
5.396
5.302
5.365
942,476
+0.09(+1.64%)
Aug 08, 2014
5.199
5.302
5.195
5.278
867,909
+0.06(+1.21%)
Aug 07, 2014
5.309
5.341
5.191
5.215
455,622
-0.06(-1.19%)
Aug 06, 2014
5.239
5.380
5.168
5.278
982,143
+0.02(+0.45%)
Aug 05, 2014
5.128
5.262
5.081
5.254
708,180
+0.12(+2.30%)
Aug 04, 2014
5.199
5.223
5.089
5.136
1,371,409
-0.06(-1.06%)
Aug 01, 2014
5.239
5.250
5.136
5.191
1,415,616
-0.02(-0.45%)
Jul 31, 2014
5.128
5.302
5.073
5.215
1,263,069
+0.09(+1.85%)
Jul 30, 2014
4.916
5.294
4.916
5.120
2,374,530
+0.37(+7.79%)
Jul 29, 2014
4.805
4.829
4.742
4.750
403,886
-0.02(-0.49%)
Jul 28, 2014
4.829
4.845
4.719
4.774
727,490
-0.06(-1.14%)
Jul 25, 2014
4.860
4.900
4.821
4.829
396,989
-0.06(-1.29%)
Jul 24, 2014
4.955
4.994
4.853
4.892
539,957
-0.04(-0.80%)
Jul 23, 2014
4.923
4.979
4.900
4.931
517,704
+0.01(+0.16%)
Jul 22, 2014
4.923
4.963
4.900
4.923
410,318
+0.02(+0.32%)
Jul 21, 2014
4.971
4.986
4.860
4.908
338,418
-0.09(-1.73%)
Jul 18, 2014
4.908
5.026
4.908
4.994
480,842
+0.07(+1.44%)
Jul 17, 2014
4.908
5.010
4.892
4.923
690,395
-0.04(-0.79%)
Jul 16, 2014
5.049
5.049
4.947
4.963
669,894
-0.05(-0.94%)
Jul 15, 2014
5.026
5.089
4.963
5.010
506,297
-0.03(-0.63%)
Jul 14, 2014
5.097
5.105
4.979
5.042
566,755
+0.02(+0.31%)
Jul 11, 2014
5.042
5.112
5.018
5.026
445,078
-0.03(-0.62%)
Jul 10, 2014
5.026
5.120
5.002
5.057
514,651
-0.09(-1.68%)
Jul 09, 2014
5.160
5.199
5.105
5.144
307,525
+0.02(+0.31%)
Jul 08, 2014
5.199
5.231
5.105
5.128
741,983
-0.11(-2.11%)
Jul 07, 2014
5.246
5.254
5.152
5.239
493,908
-0.02(-0.45%)
Jul 03, 2014
5.239
5.262
5.262
5.262
340,845
+0.06(+1.06%)
Jul 02, 2014
5.199
5.262
5.168
5.207
499,474
+0.02(+0.46%)
Jul 01, 2014
5.057
5.380
5.049
5.183
1,453,133
+0.13(+2.65%)
Jun 30, 2014
4.986
5.057
4.947
5.049
804,622
+0.05(+0.94%)
Jun 27, 2014
4.860
5.002
4.841
5.002
1,270,699
+0.07(+1.44%)
Jun 26, 2014
4.853
4.939
4.742
4.931
621,039
+0.10(+2.12%)
Jun 25, 2014
4.734
4.845
4.726
4.829
381,575
+0.07(+1.49%)
Jun 24, 2014
4.790
4.868
4.742
4.758
621,757
-0.05(-0.98%)
Jun 23, 2014
4.845
4.868
4.734
4.805
613,145
-0.07(-1.45%)
Jun 20, 2014
4.931
4.963
4.774
4.876
1,287,420
-0.04(-0.80%)
Jun 19, 2014
5.018
5.018
4.821
4.916
618,241
-0.06(-1.27%)
Jun 18, 2014
4.884
4.994
4.845
4.979
604,575
+0.11(+2.27%)
Jun 17, 2014
4.750
4.876
4.750
4.868
596,822
+0.11(+2.32%)
Jun 16, 2014
4.813
4.828
4.726
4.758
458,349
-0.09(-1.79%)
Jun 13, 2014
4.900
4.908
4.790
4.845
365,328
-0.06(-1.13%)
Jun 12, 2014
4.947
4.994
4.868
4.900
329,605
-0.06(-1.11%)
Jun 11, 2014
4.947
5.002
4.947
4.955
512,707
-0.02(-0.47%)
Jun 10, 2014
4.923
5.002
4.884
4.979
734,643
+0.13(+2.60%)
Jun 06, 2014
4.821
4.853
4.797
4.853
790,982
+0.08(+1.65%)
Jun 05, 2014
4.679
4.845
4.663
4.774
796,501
+0.12(+2.54%)
Jun 04, 2014
4.608
4.703
4.601
4.656
504,371
+0.04(+0.85%)
Jun 03, 2014
4.624
4.671
4.593
4.616
677,645
-0.05(-1.01%)
Jun 02, 2014
4.790
4.790
4.616
4.663
648,945
-0.08(-1.66%)
May 30, 2014
4.790
4.837
4.711
4.742
993,692
-0.03(-0.66%)
May 29, 2014
4.892
4.892
4.726
4.774
697,366
-0.11(-2.26%)
May 28, 2014
4.797
4.916
4.766
4.884
586,900
+0.09(+1.97%)
May 27, 2014
4.805
4.837
4.758
4.790
1,107,528
+0.03(+0.66%)
May 23, 2014
4.726
4.758
4.758
4.758
548,018
+0.03(+0.70%)
May 22, 2014
4.711
4.750
4.703
4.725
161,829
+0.01(+0.13%)
May 21, 2014
4.663
4.734
4.608
4.719
674,437
+0.08(+1.70%)
May 20, 2014
4.719
4.726
4.624
4.640
954,242
-0.11(-2.32%)
May 19, 2014
4.648
4.774
4.648
4.750
356,626
+0.06(+1.17%)
May 16, 2014
4.656
4.695
4.616
4.695
373,319
+0.02(+0.51%)
May 15, 2014
4.679
4.703
4.632
4.671
592,157
-0.02(-0.50%)
May 14, 2014
4.884
4.884
4.663
4.695
657,978
-0.19(-3.87%)
May 13, 2014
4.947
4.994
4.884
4.884
533,252
-0.09(-1.74%)
May 12, 2014
4.845
4.994
4.837
4.971
725,528
+0.15(+3.10%)
May 09, 2014
4.711
4.837
4.711
4.821
479,452
+0.08(+1.66%)
May 08, 2014
4.805
4.916
4.726
4.742
576,175
-0.09(-1.95%)
May 07, 2014
4.703
4.853
4.608
4.837
763,937
+0.14(+3.02%)
May 06, 2014
4.719
4.782
4.663
4.695
727,648
-0.06(-1.16%)
May 05, 2014
4.703
4.766
4.671
4.750
605,602
+0.00(+0.00%)
May 02, 2014
4.758
4.884
4.734
4.750
576,261
+0.02(+0.33%)
May 01, 2014
4.797
4.864
4.608
4.734
1,020,100
-0.09(-1.96%)
Apr 30, 2014
4.648
4.916
4.553
4.829
1,159,446
+0.20(+4.25%)
Apr 29, 2014
4.726
4.726
4.608
4.632
561,176
-0.06(-1.18%)
Apr 28, 2014
4.687
4.726
4.545
4.687
696,647
+0.01(+0.17%)
Apr 25, 2014
4.797
4.821
4.656
4.679
671,493
-0.16(-3.26%)
Apr 24, 2014
5.018
5.018
4.805
4.837
441,395
-0.13(-2.69%)
Apr 23, 2014
4.979
5.018
4.916
4.971
420,179
-0.02(-0.32%)
Apr 22, 2014
4.829
5.018
4.829
4.986
644,042
+0.15(+3.09%)
Apr 21, 2014
4.853
4.884
4.797
4.837
260,824
+0.00(+0.00%)
Apr 17, 2014
4.719
4.837
4.837
4.837
282,959
+0.10(+2.16%)
Apr 16, 2014
4.821
4.821
4.671
4.734
315,531
-0.04(-0.82%)
Apr 15, 2014
4.726
4.790
4.644
4.774
511,687
+0.05(+1.00%)
Apr 14, 2014
4.766
4.845
4.695
4.726
417,196
+0.03(+0.67%)
Apr 11, 2014
4.703
4.797
4.632
4.695
624,317
-0.03(-0.67%)
Apr 10, 2014
4.939
5.002
4.726
4.726
623,379
-0.23(-4.61%)
Apr 09, 2014
4.900
4.982
4.829
4.955
440,679
+0.06(+1.13%)
Apr 08, 2014
4.845
4.947
4.837
4.900
422,601
+0.05(+0.97%)
Apr 07, 2014
4.829
4.900
4.735
4.853
564,700
+0.02(+0.33%)
Apr 04, 2014
5.026
5.073
4.774
4.837
617,376
-0.17(-3.46%)
Apr 03, 2014
5.152
5.160
5.010
5.010
398,020
-0.13(-2.60%)
Apr 02, 2014
5.018
5.168
5.018
5.144
602,467
+0.12(+2.35%)
Apr 01, 2014
4.853
5.065
4.853
5.026
879,909
+0.17(+3.57%)
Mar 31, 2014
4.742
4.876
4.695
4.853
926,219
+0.13(+2.67%)
Mar 28, 2014
4.774
4.829
4.719
4.726
562,439
-0.05(-0.99%)
Mar 27, 2014
4.829
4.876
4.766
4.774
415,017
-0.04(-0.82%)
Mar 26, 2014
4.971
4.986
4.805
4.813
620,926
-0.15(-3.02%)
Mar 25, 2014
4.963
5.010
4.908
4.963
667,694
+0.01(+0.16%)
Mar 24, 2014
4.892
5.034
4.853
4.955
1,366,295
+0.07(+1.45%)
Mar 21, 2014
4.774
4.884
4.774
4.884
1,595,783
+0.11(+2.31%)
Mar 20, 2014
4.766
4.876
4.742
4.774
713,210
-0.02(-0.49%)
Mar 19, 2014
4.711
4.860
4.695
4.797
818,731
+0.08(+1.67%)
Mar 18, 2014
4.632
4.766
4.608
4.719
734,841
+0.10(+2.22%)
Mar 17, 2014
4.632
4.805
4.585
4.616
755,883
-0.02(-0.51%)
Mar 14, 2014
4.687
4.687
4.608
4.640
624,007
-0.06(-1.34%)
Mar 13, 2014
4.845
4.876
4.679
4.703
708,391
-0.13(-2.77%)
Mar 12, 2014
4.758
4.884
4.719
4.837
1,430,282
+0.05(+0.99%)
Mar 11, 2014
4.829
4.931
4.774
4.790
928,752
-0.07(-1.46%)
Mar 10, 2014
4.790
4.892
4.719
4.860
1,279,737
+0.07(+1.48%)
Mar 07, 2014
4.892
4.931
4.774
4.790
1,198,886
-0.09(-1.78%)
Mar 06, 2014
4.797
4.884
4.711
4.876
2,802,374
+0.04(+0.81%)
Mar 05, 2014
4.782
4.868
4.766
4.837
1,526,112
+0.04(+0.82%)
Mar 04, 2014
4.766
4.868
4.758
4.797
1,580,972
+0.10(+2.18%)
Mar 03, 2014
4.632
4.726
4.569
4.695
415,984
+0.03(+0.68%)
Feb 28, 2014
4.679
4.734
4.640
4.663
841,062
+0.01(+0.17%)
Feb 27, 2014
4.530
4.679
4.530
4.656
683,356
+0.11(+2.43%)
Feb 26, 2014
4.569
4.687
4.537
4.545
1,134,833
-0.03(-0.69%)
Feb 25, 2014
4.711
4.711
4.545
4.577
650,635
-0.15(-3.17%)
Feb 24, 2014
4.703
4.766
4.695
4.726
461,404
-0.01(-0.17%)
Feb 21, 2014
4.821
4.845
4.703
4.734
641,787
-0.08(-1.64%)
Feb 20, 2014
4.797
4.849
4.782
4.813
661,994
+0.04(+0.83%)
Feb 19, 2014
4.750
4.868
4.750
4.774
828,578
-0.01(-0.16%)
Feb 18, 2014
4.734
4.860
4.726
4.782
801,483
+0.06(+1.34%)
Feb 14, 2014
4.719
4.719
4.719
4.719
723,329
+0.01(+0.17%)
Feb 13, 2014
4.774
4.774
4.679
4.711
1,094,923
-0.12(-2.45%)
Feb 12, 2014
4.624
5.105
4.624
4.829
3,167,599
+0.23(+4.97%)
Feb 11, 2014
4.553
4.652
4.514
4.600
784,605
+0.07(+1.57%)
Feb 10, 2014
4.514
4.585
4.459
4.530
636,534
+0.01(+0.17%)
Feb 07, 2014
4.553
4.608
4.490
4.522
560,809
-0.03(-0.69%)
Feb 06, 2014
4.490
4.647
4.482
4.553
590,281
+0.08(+1.76%)
Feb 05, 2014
4.569
4.585
4.474
4.474
782,721
-0.10(-2.24%)
Feb 04, 2014
4.451
4.593
4.356
4.577
1,090,721
+0.13(+3.01%)
Feb 03, 2014
4.585
4.630
4.309
4.443
1,538,561
-0.13(-2.93%)
Jan 31, 2014
4.577
4.648
4.537
4.577
1,288,136
-0.06(-1.36%)
Jan 30, 2014
4.656
4.726
4.593
4.640
745,157
+0.03(+0.68%)
Jan 29, 2014
4.616
4.663
4.585
4.608
1,028,277
-0.06(-1.18%)
Jan 28, 2014
4.593
4.671
4.545
4.663
1,198,227
+0.06(+1.37%)
Jan 27, 2014
4.734
4.900
4.537
4.600
2,310,429
-0.41(-8.18%)
Jan 24, 2014
5.128
5.168
4.947
5.010
702,029
-0.17(-3.20%)
Jan 23, 2014
5.333
5.349
5.112
5.176
810,145
-0.16(-2.95%)
Jan 22, 2014
5.396
5.420
5.262
5.333
604,363
-0.04(-0.73%)
Jan 21, 2014
5.278
5.374
5.215
5.372
622,009
+0.13(+2.40%)
Jan 17, 2014
5.278
5.246
5.246
5.246
626,343
-0.03(-0.60%)
Jan 16, 2014
5.404
5.451
5.207
5.278
1,176,516
-0.14(-2.62%)
Jan 15, 2014
5.341
5.475
5.341
5.420
1,132,826
+0.08(+1.48%)
Jan 14, 2014
5.097
5.711
5.073
5.341
2,529,829
+0.40(+8.13%)
Jan 13, 2014
5.049
5.081
4.884
4.939
587,550
-0.13(-2.64%)
Jan 10, 2014
5.049
5.097
4.979
5.073
450,839
+0.01(+0.16%)
Jan 09, 2014
5.081
5.081
4.908
5.065
909,635
-0.02(-0.31%)
Jan 08, 2014
5.136
5.136
5.010
5.081
473,923
-0.06(-1.07%)
Jan 07, 2014
5.097
5.144
5.048
5.136
566,550
+0.07(+1.40%)
Jan 06, 2014
5.191
5.231
5.057
5.065
976,706
-0.12(-2.28%)
Jan 03, 2014
5.270
5.357
5.176
5.183
1,066,295
-0.09(-1.64%)
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.