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
)
4.830
-0.020 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2015
5.735
5.617
5.617
5.617
625,454
-0.13(-2.33%)
Dec 30, 2015
5.821
5.884
5.743
5.751
468,310
-0.12(-2.01%)
Dec 29, 2015
5.861
5.916
5.790
5.869
284,105
+0.03(+0.54%)
Dec 28, 2015
5.877
5.892
5.719
5.837
394,364
-0.08(-1.33%)
Dec 24, 2015
5.924
5.916
5.916
5.916
279,785
+0.02(+0.40%)
Dec 23, 2015
5.924
5.947
5.869
5.892
475,423
-0.02(-0.27%)
Dec 22, 2015
5.932
5.963
5.782
5.908
634,069
-0.02(-0.27%)
Dec 21, 2015
5.845
5.947
5.758
5.924
998,731
+0.09(+1.62%)
Dec 18, 2015
6.026
6.026
5.727
5.829
1,731,084
-0.24(-4.02%)
Dec 17, 2015
5.900
6.089
5.884
6.074
834,407
+0.20(+3.35%)
Dec 16, 2015
5.821
5.904
5.814
5.877
556,492
+0.09(+1.50%)
Dec 15, 2015
5.719
5.837
5.719
5.790
593,434
+0.09(+1.52%)
Dec 14, 2015
5.900
5.924
5.672
5.703
698,986
-0.22(-3.72%)
Dec 11, 2015
6.026
6.066
5.849
5.924
1,092,587
-0.24(-3.84%)
Dec 10, 2015
5.932
6.176
5.932
6.160
844,293
+0.20(+3.30%)
Dec 09, 2015
6.026
6.058
5.932
5.963
877,633
-0.09(-1.43%)
Dec 08, 2015
5.861
6.089
5.814
6.050
1,154,837
+0.13(+2.13%)
Dec 07, 2015
5.987
5.995
5.861
5.924
945,590
-0.09(-1.57%)
Dec 04, 2015
5.940
6.066
5.908
6.018
484,272
+0.07(+1.19%)
Dec 03, 2015
6.129
6.137
5.916
5.947
501,615
-0.15(-2.45%)
Dec 02, 2015
6.168
6.259
6.074
6.097
536,951
-0.11(-1.78%)
Dec 01, 2015
6.113
6.207
6.066
6.207
457,200
+0.13(+2.07%)
Nov 30, 2015
6.066
6.113
6.026
6.081
760,488
+0.01(+0.13%)
Nov 27, 2015
5.971
6.129
5.971
6.074
224,282
+0.07(+1.18%)
Nov 25, 2015
6.011
6.003
6.003
6.003
470,074
-0.02(-0.26%)
Nov 24, 2015
5.979
6.066
5.955
6.018
424,943
-0.01(-0.13%)
Nov 23, 2015
5.947
6.129
5.947
6.026
430,230
+0.00(+0.00%)
Nov 20, 2015
6.011
6.117
5.932
6.026
713,475
+0.06(+0.92%)
Nov 19, 2015
6.018
6.058
5.940
5.971
553,857
-0.06(-0.91%)
Nov 18, 2015
6.042
6.081
5.916
6.026
807,773
-0.02(-0.26%)
Nov 17, 2015
6.137
6.184
6.034
6.042
508,233
-0.08(-1.29%)
Nov 16, 2015
6.003
6.152
5.979
6.121
465,644
+0.09(+1.44%)
Nov 13, 2015
6.058
6.105
6.011
6.034
572,681
-0.07(-1.16%)
Nov 12, 2015
6.223
6.294
6.097
6.105
627,417
-0.21(-3.37%)
Nov 11, 2015
6.475
6.491
6.294
6.318
517,248
-0.13(-1.96%)
Nov 10, 2015
6.428
6.491
6.357
6.444
641,642
-0.02(-0.24%)
Nov 09, 2015
6.554
6.586
6.428
6.460
716,050
-0.13(-2.03%)
Nov 06, 2015
6.389
6.601
6.365
6.593
787,746
+0.17(+2.70%)
Nov 05, 2015
6.420
6.467
6.326
6.420
575,751
+0.00(+0.00%)
Nov 04, 2015
6.467
6.519
6.381
6.420
737,077
-0.02(-0.37%)
Nov 03, 2015
6.420
6.530
6.396
6.444
724,595
+0.01(+0.12%)
Nov 02, 2015
6.326
6.515
6.310
6.436
876,872
+0.08(+1.24%)
Oct 30, 2015
6.310
6.404
6.255
6.357
839,719
+0.06(+0.88%)
Oct 29, 2015
6.373
6.554
6.263
6.302
1,164,373
-0.20(-3.15%)
Oct 28, 2015
6.247
6.680
6.070
6.507
1,424,130
+0.18(+2.86%)
Oct 27, 2015
6.365
6.389
6.231
6.326
733,752
-0.07(-1.11%)
Oct 26, 2015
6.467
6.530
6.365
6.396
868,865
-0.09(-1.46%)
Oct 23, 2015
6.554
6.570
6.444
6.491
596,152
+0.02(+0.37%)
Oct 22, 2015
6.381
6.554
6.365
6.467
611,588
+0.13(+2.11%)
Oct 21, 2015
6.515
6.593
6.326
6.333
883,252
-0.18(-2.78%)
Oct 20, 2015
6.444
6.593
6.420
6.515
749,918
+0.06(+0.98%)
Oct 19, 2015
6.396
6.523
6.381
6.452
520,647
+0.02(+0.37%)
Oct 16, 2015
6.499
6.499
6.357
6.428
480,584
-0.05(-0.73%)
Oct 15, 2015
6.294
6.475
6.231
6.475
660,855
+0.20(+3.27%)
Oct 14, 2015
6.278
6.381
6.274
6.270
539,490
-0.01(-0.13%)
Oct 13, 2015
6.302
6.420
6.263
6.278
684,419
-0.09(-1.36%)
Oct 12, 2015
6.357
6.373
6.294
6.365
497,002
+0.02(+0.25%)
Oct 09, 2015
6.318
6.389
6.294
6.349
412,145
+0.08(+1.26%)
Oct 08, 2015
6.129
6.337
6.129
6.270
819,239
+0.12(+1.92%)
Oct 07, 2015
5.963
6.223
5.877
6.152
1,069,290
+0.24(+3.99%)
Oct 06, 2015
5.774
6.058
5.759
5.916
1,132,883
+0.13(+2.32%)
Oct 05, 2015
5.632
5.782
5.577
5.782
1,786,045
+0.22(+3.97%)
Oct 02, 2015
5.506
5.585
5.443
5.561
941,797
+0.01(+0.14%)
Oct 01, 2015
5.554
5.617
5.538
5.554
778,846
-0.02(-0.28%)
Sep 30, 2015
5.451
5.632
5.441
5.569
1,296,411
+0.17(+3.21%)
Sep 29, 2015
5.514
5.546
5.357
5.396
1,578,366
-0.13(-2.28%)
Sep 28, 2015
5.601
5.625
5.514
5.522
618,051
-0.11(-1.96%)
Sep 25, 2015
5.853
5.853
5.632
5.632
831,084
-0.16(-2.72%)
Sep 24, 2015
5.609
5.806
5.585
5.790
669,924
+0.13(+2.37%)
Sep 23, 2015
5.703
5.711
5.554
5.656
867,748
-0.03(-0.55%)
Sep 22, 2015
5.735
5.798
5.648
5.688
883,361
-0.15(-2.56%)
Sep 21, 2015
5.751
5.892
5.711
5.837
658,735
+0.13(+2.35%)
Sep 18, 2015
5.727
5.821
5.648
5.703
1,102,254
-0.09(-1.63%)
Sep 17, 2015
5.774
5.877
5.751
5.798
492,211
+0.00(+0.00%)
Sep 16, 2015
5.625
5.837
5.625
5.798
628,085
+0.20(+3.66%)
Sep 15, 2015
5.569
5.617
5.538
5.593
780,486
+0.05(+0.85%)
Sep 14, 2015
5.664
5.664
5.546
5.546
472,266
-0.10(-1.81%)
Sep 11, 2015
5.648
5.695
5.601
5.648
400,791
-0.05(-0.83%)
Sep 10, 2015
5.703
5.790
5.672
5.695
315,767
-0.02(-0.41%)
Sep 09, 2015
5.884
5.892
5.719
5.719
506,621
-0.08(-1.36%)
Sep 08, 2015
5.790
5.884
5.751
5.798
526,649
+0.11(+1.94%)
Sep 04, 2015
5.680
5.688
5.688
5.688
545,733
-0.05(-0.82%)
Sep 03, 2015
5.821
5.861
5.703
5.735
742,542
-0.08(-1.35%)
Sep 02, 2015
5.821
5.837
5.703
5.814
795,724
+0.08(+1.37%)
Sep 01, 2015
5.837
5.932
5.719
5.735
745,272
-0.25(-4.21%)
Aug 31, 2015
5.947
5.995
5.916
5.987
663,516
+0.00(+0.00%)
Aug 28, 2015
5.814
5.995
5.751
5.987
690,122
+0.16(+2.70%)
Aug 27, 2015
5.869
5.940
5.774
5.829
699,478
+0.00(+0.00%)
Aug 26, 2015
5.790
5.892
5.609
5.829
1,760,018
+0.17(+2.92%)
Aug 25, 2015
5.640
5.695
5.432
5.664
1,562,440
+0.20(+3.60%)
Aug 24, 2015
5.514
5.735
5.459
5.467
1,448,788
-0.42(-7.10%)
Aug 21, 2015
5.845
6.042
5.727
5.884
907,496
-0.08(-1.32%)
Aug 20, 2015
6.042
6.113
5.959
5.963
667,501
-0.13(-2.20%)
Aug 19, 2015
6.018
6.144
5.884
6.097
791,193
+0.03(+0.52%)
Aug 18, 2015
6.160
6.160
5.995
6.066
915,400
-0.09(-1.53%)
Aug 17, 2015
6.074
6.168
6.034
6.160
582,290
+0.06(+1.03%)
Aug 14, 2015
6.066
6.129
6.026
6.097
504,064
+0.02(+0.39%)
Aug 13, 2015
6.192
6.255
6.046
6.074
605,025
-0.12(-1.91%)
Aug 12, 2015
6.089
6.263
5.995
6.192
838,018
+0.06(+0.90%)
Aug 11, 2015
6.231
6.239
6.089
6.137
578,163
-0.12(-1.89%)
Aug 10, 2015
6.018
6.274
5.995
6.255
733,866
+0.26(+4.34%)
Aug 07, 2015
6.200
6.247
5.995
5.995
976,359
-0.25(-4.04%)
Aug 06, 2015
6.255
6.278
6.149
6.247
761,196
+0.02(+0.25%)
Aug 05, 2015
6.239
6.278
6.113
6.231
698,846
+0.09(+1.41%)
Aug 04, 2015
6.050
6.168
5.940
6.144
885,822
+0.01(+0.13%)
Aug 03, 2015
6.436
6.523
6.129
6.137
1,040,246
-0.31(-4.77%)
Jul 31, 2015
6.389
6.460
6.318
6.444
1,487,954
+0.08(+1.24%)
Jul 30, 2015
6.302
6.389
6.223
6.365
1,721,976
+0.03(+0.50%)
Jul 29, 2015
6.617
6.617
6.152
6.333
1,897,396
+0.67(+11.82%)
Jul 28, 2015
5.640
5.672
5.475
5.664
725,291
+0.05(+0.84%)
Jul 27, 2015
5.514
5.648
5.443
5.617
762,196
+0.06(+1.13%)
Jul 24, 2015
5.806
5.837
5.554
5.554
522,944
-0.27(-4.60%)
Jul 23, 2015
5.790
5.829
5.747
5.821
696,487
+0.04(+0.68%)
Jul 22, 2015
5.821
5.884
5.747
5.782
395,246
-0.07(-1.21%)
Jul 21, 2015
5.861
5.947
5.774
5.853
340,950
-0.03(-0.54%)
Jul 20, 2015
5.995
6.018
5.837
5.884
377,372
-0.13(-2.10%)
Jul 17, 2015
6.066
6.089
5.947
6.011
517,143
-0.04(-0.65%)
Jul 16, 2015
6.058
6.192
6.034
6.050
557,000
+0.00(+0.00%)
Jul 15, 2015
6.200
6.215
6.011
6.050
360,203
-0.14(-2.29%)
Jul 14, 2015
6.168
6.231
6.144
6.192
408,187
+0.01(+0.13%)
Jul 13, 2015
6.113
6.192
6.070
6.184
408,300
+0.10(+1.68%)
Jul 10, 2015
5.924
6.105
5.900
6.081
637,524
+0.23(+3.90%)
Jul 09, 2015
5.987
6.050
5.814
5.853
579,966
-0.06(-0.93%)
Jul 08, 2015
6.026
6.058
5.848
5.908
373,127
-0.17(-2.72%)
Jul 07, 2015
6.050
6.097
5.908
6.074
595,253
-0.01(-0.13%)
Jul 06, 2015
6.074
6.176
6.003
6.081
510,210
-0.06(-0.90%)
Jul 02, 2015
6.231
6.137
6.137
6.137
518,440
-0.06(-1.02%)
Jul 01, 2015
6.192
6.247
6.129
6.200
729,746
+0.08(+1.29%)
Jun 30, 2015
6.231
6.280
6.113
6.121
1,059,014
-0.10(-1.65%)
Jun 29, 2015
6.176
6.278
6.113
6.223
947,679
-0.02(-0.25%)
Jun 26, 2015
5.955
6.278
5.924
6.239
2,147,568
+0.32(+5.32%)
Jun 25, 2015
5.916
5.959
5.845
5.924
808,465
+0.05(+0.80%)
Jun 24, 2015
5.908
5.940
5.861
5.877
606,038
-0.03(-0.53%)
Jun 23, 2015
5.861
5.916
5.861
5.908
589,599
+0.04(+0.67%)
Jun 22, 2015
6.026
6.026
5.790
5.869
746,284
-0.12(-1.97%)
Jun 19, 2015
5.963
6.018
5.916
5.987
823,286
+0.04(+0.66%)
Jun 18, 2015
5.955
5.995
5.900
5.947
669,170
+0.02(+0.40%)
Jun 17, 2015
5.995
6.003
5.916
5.924
643,656
-0.04(-0.66%)
Jun 16, 2015
5.869
5.995
5.829
5.963
846,957
+0.09(+1.61%)
Jun 15, 2015
5.837
5.869
5.751
5.869
832,536
-0.02(-0.40%)
Jun 12, 2015
5.877
5.911
5.829
5.892
489,531
+0.00(+0.00%)
Jun 11, 2015
5.869
5.908
5.845
5.892
366,314
+0.03(+0.54%)
Jun 10, 2015
5.806
5.947
5.806
5.861
557,520
+0.07(+1.22%)
Jun 09, 2015
5.743
5.845
5.699
5.790
443,401
+0.06(+0.96%)
Jun 08, 2015
5.798
5.837
5.719
5.735
452,985
-0.09(-1.62%)
Jun 05, 2015
5.680
5.829
5.634
5.829
645,642
+0.13(+2.35%)
Jun 04, 2015
5.790
5.837
5.648
5.695
779,531
-0.15(-2.56%)
Jun 03, 2015
5.877
5.958
5.837
5.845
812,885
-0.01(-0.13%)
Jun 02, 2015
5.774
5.900
5.766
5.853
607,438
+0.03(+0.54%)
Jun 01, 2015
5.837
5.908
5.743
5.821
478,777
+0.03(+0.54%)
May 29, 2015
5.963
5.987
5.727
5.790
1,229,227
-0.20(-3.29%)
May 28, 2015
5.987
6.034
5.963
5.987
347,748
-0.02(-0.39%)
May 27, 2015
5.979
6.026
5.916
6.011
853,384
+0.06(+1.06%)
May 26, 2015
6.081
6.097
5.900
5.947
685,538
-0.15(-2.45%)
May 22, 2015
6.089
6.097
6.097
6.097
975,567
-0.01(-0.13%)
May 21, 2015
6.223
6.318
6.074
6.105
1,073,654
-0.13(-2.15%)
May 20, 2015
6.270
6.286
6.207
6.239
558,970
-0.02(-0.25%)
May 19, 2015
6.255
6.270
6.176
6.255
715,023
-0.01(-0.13%)
May 18, 2015
6.247
6.302
6.200
6.263
910,428
+0.02(+0.25%)
May 15, 2015
6.286
6.317
6.192
6.247
823,740
-0.06(-0.87%)
May 14, 2015
6.184
6.302
6.168
6.302
918,721
+0.14(+2.30%)
May 13, 2015
6.200
6.270
6.144
6.160
720,192
+0.00(+0.00%)
May 12, 2015
6.207
6.231
6.066
6.160
743,753
-0.08(-1.26%)
May 11, 2015
6.215
6.349
6.215
6.239
1,064,291
+0.02(+0.38%)
May 08, 2015
6.081
6.239
6.081
6.215
776,301
+0.15(+2.47%)
May 07, 2015
5.955
6.125
5.947
6.066
777,677
+0.10(+1.72%)
May 06, 2015
6.042
6.111
5.924
5.963
1,037,741
-0.11(-1.82%)
May 05, 2015
6.231
6.300
6.011
6.074
925,411
-0.19(-3.02%)
May 04, 2015
6.302
6.357
6.231
6.263
716,209
-0.04(-0.62%)
May 01, 2015
6.215
6.326
6.200
6.302
1,003,301
+0.10(+1.65%)
Apr 30, 2015
6.310
6.341
6.168
6.200
1,670,413
-0.15(-2.36%)
Apr 29, 2015
6.735
6.822
6.286
6.349
1,327,890
-0.29(-4.39%)
Apr 28, 2015
6.452
6.727
6.452
6.641
867,132
+0.19(+2.93%)
Apr 27, 2015
6.578
6.680
6.428
6.452
623,001
-0.13(-2.03%)
Apr 24, 2015
6.546
6.625
6.460
6.586
720,941
+0.03(+0.48%)
Apr 23, 2015
6.617
6.649
6.507
6.554
505,186
-0.12(-1.77%)
Apr 22, 2015
6.578
6.751
6.530
6.672
665,020
+0.10(+1.56%)
Apr 21, 2015
6.680
6.693
6.538
6.570
554,099
-0.10(-1.53%)
Apr 20, 2015
6.554
6.680
6.554
6.672
633,645
+0.16(+2.42%)
Apr 17, 2015
6.593
6.609
6.460
6.515
668,553
-0.14(-2.13%)
Apr 16, 2015
6.767
6.775
6.625
6.656
623,341
-0.13(-1.86%)
Apr 15, 2015
6.853
6.893
6.751
6.782
664,560
-0.06(-0.92%)
Apr 14, 2015
6.790
6.893
6.751
6.846
1,185,698
+0.08(+1.16%)
Apr 13, 2015
6.704
6.814
6.656
6.767
964,952
+0.09(+1.30%)
Apr 10, 2015
6.617
6.696
6.578
6.680
926,982
+0.09(+1.44%)
Apr 09, 2015
6.428
6.593
6.396
6.586
940,818
+0.14(+2.20%)
Apr 08, 2015
6.365
6.444
6.294
6.444
960,430
+0.09(+1.49%)
Apr 07, 2015
6.483
6.523
6.337
6.349
995,010
-0.12(-1.83%)
Apr 06, 2015
6.381
6.523
6.381
6.467
993,282
+0.03(+0.49%)
Apr 02, 2015
6.381
6.436
6.436
6.436
995,243
+0.06(+0.99%)
Apr 01, 2015
6.491
6.578
6.310
6.373
1,388,489
-0.17(-2.65%)
Mar 31, 2015
6.491
6.570
6.349
6.546
1,205,136
+0.01(+0.12%)
Mar 30, 2015
6.373
6.538
6.373
6.538
1,003,733
+0.18(+2.85%)
Mar 27, 2015
6.215
6.357
6.215
6.357
1,059,562
+0.16(+2.54%)
Mar 26, 2015
6.270
6.302
6.184
6.200
1,241,137
-0.07(-1.13%)
Mar 25, 2015
6.349
6.365
6.255
6.270
935,385
-0.06(-1.00%)
Mar 24, 2015
6.207
6.341
6.192
6.333
750,106
+0.11(+1.77%)
Mar 23, 2015
6.137
6.310
6.089
6.223
1,375,757
+0.09(+1.41%)
Mar 20, 2015
5.924
6.152
5.908
6.137
1,160,550
+0.26(+4.42%)
Mar 19, 2015
5.884
5.971
5.821
5.877
676,948
-0.04(-0.67%)
Mar 18, 2015
5.837
5.983
5.798
5.916
1,268,167
+0.07(+1.21%)
Mar 17, 2015
5.845
5.916
5.829
5.845
1,000,303
-0.04(-0.67%)
Mar 16, 2015
5.916
5.947
5.877
5.884
902,362
-0.02(-0.27%)
Mar 13, 2015
5.924
6.003
5.861
5.900
1,140,173
-0.02(-0.40%)
Mar 12, 2015
5.829
5.940
5.814
5.924
743,487
+0.15(+2.59%)
Mar 11, 2015
5.695
5.798
5.664
5.774
980,033
+0.08(+1.38%)
Mar 10, 2015
5.821
5.884
5.695
5.695
1,137,372
-0.19(-3.21%)
Mar 09, 2015
5.971
5.987
5.884
5.884
579,583
-0.07(-1.19%)
Mar 06, 2015
5.900
6.026
5.892
5.955
797,555
+0.01(+0.13%)
Mar 05, 2015
5.869
5.955
5.806
5.947
1,072,583
+0.07(+1.21%)
Mar 04, 2015
5.947
5.971
5.853
5.877
980,424
-0.09(-1.58%)
Mar 03, 2015
5.971
5.995
5.932
5.971
1,323,111
-0.04(-0.66%)
Mar 02, 2015
5.995
6.034
5.932
6.011
903,885
+0.02(+0.26%)
Feb 27, 2015
5.892
6.050
5.884
5.995
1,174,696
+0.10(+1.74%)
Feb 26, 2015
5.932
5.971
5.877
5.892
1,135,420
-0.04(-0.66%)
Feb 25, 2015
5.947
6.003
5.861
5.932
875,407
-0.03(-0.53%)
Feb 24, 2015
6.042
6.066
5.900
5.963
1,325,884
-0.07(-1.17%)
Feb 23, 2015
6.066
6.097
5.955
6.034
688,864
-0.02(-0.39%)
Feb 20, 2015
6.129
6.137
5.947
6.058
757,634
-0.06(-1.03%)
Feb 19, 2015
6.042
6.231
6.042
6.121
1,134,849
+0.05(+0.78%)
Feb 18, 2015
6.152
6.223
6.003
6.074
1,152,480
-0.09(-1.41%)
Feb 17, 2015
6.144
6.168
6.066
6.160
1,300,228
+0.02(+0.26%)
Feb 13, 2015
5.963
6.144
6.144
6.144
1,361,605
+0.18(+3.04%)
Feb 12, 2015
5.924
6.003
5.884
5.963
1,682,692
+0.05(+0.80%)
Feb 11, 2015
5.877
6.125
5.554
5.916
3,911,770
-0.44(-6.94%)
Feb 10, 2015
6.263
6.357
6.168
6.357
1,161,984
+0.16(+2.54%)
Feb 09, 2015
6.247
6.349
6.192
6.200
688,529
-0.05(-0.76%)
Feb 06, 2015
6.255
6.326
6.184
6.247
665,193
+0.03(+0.51%)
Feb 05, 2015
6.152
6.286
6.089
6.215
1,194,942
+0.10(+1.68%)
Feb 04, 2015
6.357
6.381
6.058
6.113
1,487,012
-0.30(-4.67%)
Feb 03, 2015
6.428
6.523
6.263
6.412
1,606,238
+0.01(+0.12%)
Feb 02, 2015
6.255
6.404
6.192
6.404
974,768
+0.17(+2.65%)
Jan 30, 2015
6.467
6.530
6.223
6.239
870,104
-0.29(-4.46%)
Jan 29, 2015
6.491
6.554
6.357
6.530
604,685
+0.04(+0.61%)
Jan 28, 2015
6.601
6.664
6.452
6.491
647,016
-0.06(-0.84%)
Jan 27, 2015
6.617
6.719
6.538
6.546
649,037
-0.12(-1.77%)
Jan 26, 2015
6.696
6.696
6.601
6.664
559,983
-0.04(-0.59%)
Jan 23, 2015
6.704
6.759
6.649
6.704
649,104
+0.01(+0.12%)
Jan 22, 2015
6.562
6.704
6.436
6.696
636,909
+0.17(+2.53%)
Jan 21, 2015
6.467
6.633
6.428
6.530
993,490
+0.06(+0.85%)
Jan 20, 2015
6.641
6.656
6.467
6.475
797,335
-0.14(-2.14%)
Jan 16, 2015
6.412
6.625
6.357
6.617
1,205,737
+0.17(+2.56%)
Jan 15, 2015
6.538
6.538
6.389
6.452
1,237,951
-0.09(-1.33%)
Jan 14, 2015
6.452
6.546
6.365
6.538
785,285
+0.00(+0.00%)
Jan 13, 2015
6.601
6.822
6.499
6.538
1,153,103
-0.03(-0.48%)
Jan 12, 2015
6.735
6.735
6.515
6.570
899,160
-0.17(-2.57%)
Jan 09, 2015
6.846
6.857
6.743
6.743
792,779
-0.10(-1.50%)
Jan 08, 2015
6.601
6.861
6.593
6.846
1,428,673
+0.28(+4.32%)
Jan 07, 2015
6.641
6.704
6.515
6.562
1,401,569
-0.06(-0.83%)
Jan 06, 2015
6.782
6.853
6.499
6.617
1,778,852
-0.17(-2.55%)
Jan 05, 2015
6.893
6.893
6.696
6.790
1,049,911
-0.13(-1.93%)
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.