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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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, 2013
8.150
8.150
8.150
0
-0.07(-0.85%)
Dec 30, 2013
8.210
8.360
8.020
8.220
74,020
+0.05(+0.61%)
Dec 27, 2013
8.350
8.395
8.140
8.170
67,845
-0.15(-1.80%)
Dec 26, 2013
8.560
8.560
8.228
8.320
73,880
-0.23(-2.69%)
Dec 24, 2013
8.440
8.590
8.440
8.550
31,523
+0.11(+1.30%)
Dec 23, 2013
8.590
8.590
8.350
8.440
110,593
-0.05(-0.59%)
Dec 20, 2013
8.130
8.540
8.130
8.490
331,696
+0.40(+4.94%)
Dec 19, 2013
8.150
8.188
8.050
8.090
47,041
-0.06(-0.74%)
Dec 18, 2013
8.000
8.160
7.860
8.150
112,118
+0.15(+1.88%)
Dec 17, 2013
8.090
8.270
7.950
8.000
128,275
-0.20(-2.44%)
Dec 16, 2013
8.200
8.440
8.070
8.200
114,964
+0.06(+0.74%)
Dec 13, 2013
8.150
8.280
8.070
8.140
87,692
-0.02(-0.25%)
Dec 12, 2013
8.150
8.250
8.050
8.160
66,631
-0.01(-0.12%)
Dec 11, 2013
8.320
8.430
8.060
8.170
113,115
-0.17(-2.04%)
Dec 10, 2013
8.240
8.460
8.230
8.340
199,728
+0.06(+0.72%)
Dec 09, 2013
8.740
8.740
8.230
8.280
186,930
-0.49(-5.59%)
Dec 06, 2013
8.830
8.840
8.617
8.770
0
+0.01(+0.11%)
Dec 05, 2013
8.830
8.880
8.700
8.760
0
-0.09(-1.02%)
Dec 04, 2013
8.840
8.900
8.790
8.850
0
-0.04(-0.45%)
Dec 03, 2013
8.850
8.930
8.800
8.890
0
+0.05(+0.57%)
Dec 02, 2013
8.870
8.930
8.711
8.840
140,361
-0.01(-0.11%)
Nov 29, 2013
8.830
8.900
8.770
8.850
0
+0.08(+0.91%)
Nov 27, 2013
8.650
8.850
8.580
8.770
0
+0.12(+1.39%)
Nov 26, 2013
8.620
8.740
8.530
8.650
0
+0.01(+0.12%)
Nov 25, 2013
8.450
8.730
8.300
8.640
237,995
+0.21(+2.49%)
Nov 22, 2013
8.440
8.500
8.270
8.430
0
-0.03(-0.35%)
Nov 21, 2013
8.300
8.485
8.130
8.460
139,672
+0.17(+2.05%)
Nov 20, 2013
8.290
8.340
8.170
8.290
0
+0.01(+0.12%)
Nov 19, 2013
8.480
8.550
8.160
8.280
147,808
-0.23(-2.70%)
Nov 18, 2013
8.580
8.600
8.470
8.510
0
-0.01(-0.12%)
Nov 15, 2013
8.340
8.540
8.340
8.520
0
+0.16(+1.91%)
Nov 14, 2013
8.040
8.400
8.020
8.360
163,058
+0.31(+3.85%)
Nov 13, 2013
7.920
8.050
7.910
8.050
0
+0.10(+1.26%)
Nov 12, 2013
7.720
7.980
7.700
7.950
0
+0.23(+2.98%)
Nov 11, 2013
7.620
7.850
7.560
7.720
0
+0.07(+0.92%)
Nov 08, 2013
7.480
7.700
7.480
7.650
0
+0.15(+2.00%)
Nov 07, 2013
7.510
7.600
7.420
7.500
160,495
+0.00(+0.00%)
Nov 06, 2013
7.340
7.530
7.240
7.500
269,003
+0.17(+2.32%)
Nov 05, 2013
7.270
7.400
7.250
7.330
0
+0.02(+0.27%)
Nov 04, 2013
7.330
7.350
7.250
7.310
155,381
+0.03(+0.41%)
Nov 01, 2013
7.420
7.430
7.100
7.280
0
-0.17(-2.28%)
Oct 31, 2013
7.230
7.510
7.120
7.450
0
+0.24(+3.33%)
Oct 30, 2013
6.820
7.300
6.800
7.210
387,462
+0.44(+6.50%)
Oct 29, 2013
6.730
6.790
6.690
6.770
0
+0.04(+0.59%)
Oct 28, 2013
6.630
6.770
6.590
6.730
0
+0.10(+1.51%)
Oct 25, 2013
6.640
6.640
6.540
6.630
0
+0.02(+0.30%)
Oct 24, 2013
6.580
6.650
6.492
6.610
195,991
+0.03(+0.46%)
Oct 23, 2013
6.540
6.630
6.500
6.580
0
-0.02(-0.30%)
Oct 22, 2013
6.670
6.680
6.480
6.600
187,685
-0.05(-0.75%)
Oct 21, 2013
6.700
6.770
6.620
6.650
203,973
-0.02(-0.30%)
Oct 18, 2013
6.720
6.720
6.600
6.670
123,480
+0.01(+0.15%)
Oct 17, 2013
6.590
6.670
6.590
6.660
143,488
+0.07(+1.06%)
Oct 16, 2013
6.570
6.630
6.482
6.590
90,384
+0.05(+0.76%)
Oct 15, 2013
6.480
6.550
6.423
6.540
157,994
+0.06(+0.93%)
Oct 14, 2013
6.410
6.480
6.310
6.480
105,940
+0.02(+0.31%)
Oct 11, 2013
6.350
6.500
6.260
6.460
0
+0.07(+1.10%)
Oct 10, 2013
6.420
6.450
6.310
6.390
109,069
+0.06(+0.95%)
Oct 09, 2013
6.300
6.380
6.220
6.330
173,815
+0.07(+1.12%)
Oct 08, 2013
6.330
6.370
6.220
6.260
194,961
-0.09(-1.42%)
Oct 07, 2013
6.280
6.370
6.260
6.350
0
+0.00(+0.00%)
Oct 04, 2013
6.170
6.400
6.170
6.350
0
+0.16(+2.58%)
Oct 03, 2013
6.240
6.280
6.125
6.190
0
-0.05(-0.80%)
Oct 02, 2013
6.140
6.320
6.030
6.240
200,834
+0.08(+1.30%)
Oct 01, 2013
6.020
6.350
6.020
6.160
299,875
+0.16(+2.67%)
Sep 30, 2013
5.790
6.070
5.700
6.000
444,095
+0.16(+2.74%)
Sep 27, 2013
5.700
5.850
5.610
5.840
0
+0.09(+1.57%)
Sep 26, 2013
5.600
5.750
5.570
5.750
252,304
+0.15(+2.68%)
Sep 25, 2013
5.620
5.710
5.580
5.600
423,116
-0.02(-0.36%)
Sep 24, 2013
5.600
5.700
5.470
5.620
233,394
+0.03(+0.54%)
Sep 23, 2013
5.620
5.770
5.540
5.590
223,363
-0.02(-0.36%)
Sep 20, 2013
5.550
5.740
5.400
5.610
0
+0.00(+0.00%)
Sep 19, 2013
5.440
5.715
5.395
5.610
690,353
+0.17(+3.12%)
Sep 18, 2013
5.240
5.535
5.230
5.440
0
+0.22(+4.21%)
Sep 17, 2013
5.310
5.400
5.200
5.220
0
-0.08(-1.51%)
Sep 16, 2013
5.380
5.510
5.290
5.300
0
-0.11(-2.03%)
Sep 13, 2013
5.580
5.620
5.385
5.410
0
-0.15(-2.70%)
Sep 12, 2013
5.790
5.795
5.520
5.560
0
-0.20(-3.47%)
Sep 11, 2013
5.900
5.900
5.705
5.760
0
-0.14(-2.37%)
Sep 10, 2013
5.500
6.090
5.500
5.900
380,787
+0.41(+7.47%)
Sep 09, 2013
5.500
5.686
5.340
5.490
0
-0.02(-0.36%)
Sep 06, 2013
5.640
5.640
5.390
5.510
0
-0.09(-1.61%)
Sep 05, 2013
5.560
5.750
5.560
5.600
39,443
+0.06(+1.08%)
Sep 04, 2013
5.410
5.580
5.350
5.540
0
+0.13(+2.40%)
Sep 03, 2013
5.450
5.630
5.290
5.410
0
+0.02(+0.37%)
Aug 30, 2013
5.460
5.556
5.320
5.390
0
-0.08(-1.46%)
Aug 29, 2013
5.440
5.550
5.400
5.470
85,065
+0.02(+0.37%)
Aug 28, 2013
5.460
5.500
5.440
5.450
0
+0.00(+0.00%)
Aug 27, 2013
5.430
5.570
5.400
5.450
109,183
-0.01(-0.18%)
Aug 26, 2013
5.550
5.555
5.450
5.460
0
-0.08(-1.44%)
Aug 23, 2013
5.550
5.570
5.500
5.540
0
-0.01(-0.18%)
Aug 22, 2013
5.420
5.650
5.420
5.550
160,854
+0.15(+2.78%)
Aug 21, 2013
5.460
5.530
5.380
5.400
0
-0.10(-1.82%)
Aug 20, 2013
5.500
5.570
5.440
5.500
67,642
+0.01(+0.18%)
Aug 19, 2013
5.570
5.600
5.447
5.490
75,797
-0.10(-1.79%)
Aug 16, 2013
5.570
5.670
5.550
5.590
0
+0.03(+0.54%)
Aug 15, 2013
5.690
5.840
5.540
5.560
85,894
-0.18(-3.14%)
Aug 14, 2013
5.750
5.790
5.730
5.740
51,045
-0.03(-0.52%)
Aug 13, 2013
5.780
5.870
5.720
5.770
35,027
-0.02(-0.35%)
Aug 12, 2013
5.760
5.860
5.700
5.790
40,118
+0.03(+0.52%)
Aug 09, 2013
5.880
6.030
5.700
5.760
58,102
-0.13(-2.21%)
Aug 08, 2013
5.900
6.020
5.830
5.890
58,296
+0.05(+0.86%)
Aug 07, 2013
5.840
5.900
5.730
5.840
75,371
-0.03(-0.51%)
Aug 06, 2013
5.840
5.980
5.800
5.870
65,881
+0.02(+0.34%)
Aug 05, 2013
5.770
5.850
5.750
5.850
32,302
+0.06(+1.04%)
Aug 02, 2013
5.760
5.970
5.674
5.790
58,552
-0.01(-0.17%)
Aug 01, 2013
5.970
5.970
5.680
5.800
198,295
-0.16(-2.68%)
Jul 31, 2013
6.220
6.230
5.930
5.960
0
-0.24(-3.87%)
Jul 30, 2013
6.260
6.270
6.140
6.200
0
-0.03(-0.48%)
Jul 29, 2013
6.340
6.490
6.160
6.230
0
+0.02(+0.32%)
Jul 26, 2013
6.230
6.300
6.140
6.210
0
-0.09(-1.43%)
Jul 25, 2013
6.140
6.300
6.140
6.300
0
+0.09(+1.45%)
Jul 24, 2013
6.170
6.320
6.130
6.210
0
+0.07(+1.14%)
Jul 23, 2013
6.130
6.260
6.130
6.140
0
+0.01(+0.16%)
Jul 22, 2013
6.010
6.161
6.010
6.130
0
+0.00(+0.00%)
Jul 19, 2013
6.140
6.175
6.060
6.130
0
-0.05(-0.81%)
Jul 18, 2013
6.190
6.317
6.140
6.180
0
+0.00(+0.00%)
Jul 17, 2013
6.200
6.220
6.155
6.180
137,301
+0.01(+0.16%)
Jul 16, 2013
6.220
6.370
6.160
6.170
0
-0.06(-0.96%)
Jul 15, 2013
6.200
6.310
6.040
6.230
0
+0.02(+0.32%)
Jul 12, 2013
6.130
6.250
6.050
6.210
0
+0.06(+0.98%)
Jul 11, 2013
5.990
6.170
5.990
6.150
0
+0.23(+3.89%)
Jul 10, 2013
6.000
6.120
5.915
5.920
0
-0.13(-2.15%)
Jul 09, 2013
5.970
6.090
5.950
6.050
0
+0.10(+1.68%)
Jul 08, 2013
6.090
6.090
5.890
5.950
68,650
-0.13(-2.14%)
Jul 05, 2013
5.900
6.090
5.860
6.080
0
+0.27(+4.65%)
Jul 03, 2013
5.720
5.850
5.680
5.810
0
+0.04(+0.69%)
Jul 02, 2013
5.770
5.810
5.720
5.770
0
-0.02(-0.35%)
Jul 01, 2013
5.750
5.830
5.726
5.790
0
-0.09(-1.53%)
Jun 28, 2013
6.030
6.080
5.850
5.880
312,324
-0.18(-2.97%)
Jun 27, 2013
6.100
6.120
6.030
6.060
0
+0.00(+0.00%)
Jun 26, 2013
6.160
6.160
6.040
6.060
0
-0.05(-0.82%)
Jun 25, 2013
6.120
6.190
6.050
6.110
0
-0.08(-1.29%)
Jun 24, 2013
6.220
6.300
6.090
6.190
0
-0.11(-1.75%)
Jun 21, 2013
6.250
6.325
6.080
6.300
187,207
+0.07(+1.12%)
Jun 20, 2013
6.210
6.490
6.210
6.230
0
-0.09(-1.42%)
Jun 19, 2013
6.400
6.425
6.280
6.320
0
-0.09(-1.40%)
Jun 18, 2013
6.250
6.450
6.190
6.410
0
+0.19(+3.05%)
Jun 17, 2013
6.300
6.400
6.100
6.220
0
+0.01(+0.16%)
Jun 14, 2013
6.330
6.390
6.200
6.210
0
-0.11(-1.74%)
Jun 13, 2013
6.220
6.330
6.210
6.320
37,285
+0.08(+1.28%)
Jun 12, 2013
6.370
6.470
6.230
6.240
57,269
-0.09(-1.42%)
Jun 11, 2013
6.530
6.530
6.300
6.330
47,550
-0.32(-4.81%)
Jun 10, 2013
6.615
6.700
6.590
6.650
0
+0.03(+0.45%)
Jun 07, 2013
6.550
6.620
6.501
6.620
0
+0.12(+1.85%)
Jun 06, 2013
6.500
6.600
6.440
6.500
56,157
-0.02(-0.31%)
Jun 05, 2013
6.590
6.590
6.450
6.520
0
-0.05(-0.76%)
Jun 04, 2013
6.500
6.740
6.490
6.570
0
+0.08(+1.23%)
Jun 03, 2013
6.380
6.610
6.360
6.490
134,799
+0.11(+1.72%)
May 31, 2013
6.500
6.500
6.320
6.380
85,464
-0.19(-2.89%)
May 30, 2013
6.410
6.640
6.340
6.570
42,152
+0.15(+2.34%)
May 29, 2013
6.650
6.650
6.380
6.420
120,208
-0.26(-3.89%)
May 28, 2013
6.910
6.955
6.670
6.680
127,917
-0.13(-1.91%)
May 24, 2013
6.680
6.840
6.650
6.810
0
+0.10(+1.49%)
May 23, 2013
6.730
6.790
6.560
6.710
0
-0.11(-1.61%)
May 22, 2013
6.520
6.910
6.460
6.820
0
-0.05(-0.73%)
May 21, 2013
6.910
6.910
6.740
6.870
0
-0.06(-0.87%)
May 20, 2013
6.960
6.990
6.791
6.930
0
-0.08(-1.14%)
May 17, 2013
7.010
7.070
6.930
7.010
0
+0.02(+0.29%)
May 16, 2013
6.900
7.150
6.880
6.990
280,499
+0.04(+0.58%)
May 15, 2013
6.850
6.950
6.840
6.950
0
+0.03(+0.43%)
May 13, 2013
6.880
6.930
6.850
6.920
0
+0.01(+0.14%)
May 10, 2013
6.850
6.950
6.830
6.910
0
+0.09(+1.32%)
May 09, 2013
6.910
6.910
6.770
6.820
0
-0.12(-1.73%)
May 08, 2013
6.850
6.940
6.800
6.940
0
+0.05(+0.73%)
May 07, 2013
6.820
6.910
6.695
6.890
0
+0.03(+0.44%)
May 06, 2013
6.600
6.906
6.600
6.860
0
-0.01(-0.15%)
May 03, 2013
6.960
6.930
6.780
6.870
0
+0.01(+0.15%)
May 02, 2013
6.550
6.860
6.487
6.860
0
+0.37(+5.70%)
May 01, 2013
6.540
6.640
6.470
6.490
120,849
-0.10(-1.52%)
Apr 30, 2013
6.660
6.820
6.560
6.590
0
-0.12(-1.79%)
Apr 29, 2013
6.810
6.840
6.680
6.710
62,510
-0.05(-0.74%)
Apr 26, 2013
6.740
6.830
6.720
6.760
137,258
+0.01(+0.15%)
Apr 25, 2013
6.730
6.830
6.666
6.750
35,436
+0.06(+0.90%)
Apr 24, 2013
6.490
6.750
6.490
6.690
49,824
+0.21(+3.24%)
Apr 23, 2013
6.350
6.490
6.260
6.480
40,100
+0.17(+2.69%)
Apr 22, 2013
6.260
6.420
6.180
6.310
89,915
+0.03(+0.48%)
Apr 19, 2013
6.140
6.280
6.110
6.280
110,292
+0.09(+1.45%)
Apr 18, 2013
6.030
6.230
6.030
6.190
93,420
+0.17(+2.82%)
Apr 17, 2013
6.100
6.160
6.010
6.020
128,829
-0.16(-2.59%)
Apr 16, 2013
6.210
6.260
6.100
6.180
74,011
+0.01(+0.16%)
Apr 15, 2013
6.300
6.360
6.100
6.170
97,405
-0.20(-3.14%)
Apr 12, 2013
6.440
6.500
6.240
6.370
61,650
-0.12(-1.85%)
Apr 11, 2013
6.480
6.600
6.440
6.490
62,054
-0.02(-0.31%)
Apr 10, 2013
6.210
6.750
6.185
6.510
208,433
+0.30(+4.83%)
Apr 09, 2013
6.220
6.370
6.170
6.210
89,277
+0.02(+0.32%)
Apr 08, 2013
6.360
6.360
6.138
6.190
51,178
-0.06(-0.96%)
Apr 05, 2013
6.100
6.340
6.100
6.250
57,327
+0.07(+1.13%)
Apr 04, 2013
6.270
6.270
6.100
6.180
95,443
-0.06(-0.96%)
Apr 03, 2013
6.820
6.820
6.228
6.240
144,175
-0.60(-8.77%)
Apr 02, 2013
6.500
6.860
6.430
6.840
137,527
+0.37(+5.72%)
Apr 01, 2013
6.240
6.480
6.160
6.470
160,461
+0.20(+3.19%)
Mar 28, 2013
6.430
6.430
6.130
6.270
169,202
-0.13(-2.03%)
Mar 27, 2013
6.600
6.620
6.350
6.400
133,762
-0.28(-4.19%)
Mar 26, 2013
6.720
6.720
6.600
6.680
87,173
-0.02(-0.30%)
Mar 25, 2013
6.610
6.750
6.510
6.700
87,132
+0.14(+2.13%)
Mar 22, 2013
6.730
6.750
6.500
6.560
109,685
-0.26(-3.81%)
Mar 21, 2013
6.870
6.930
6.800
6.820
56,634
-0.12(-1.73%)
Mar 20, 2013
6.880
6.940
6.780
6.940
68,718
+0.09(+1.31%)
Mar 19, 2013
6.950
6.970
6.760
6.850
89,095
-0.11(-1.58%)
Mar 18, 2013
6.930
6.990
6.850
6.960
67,498
-0.03(-0.43%)
Mar 15, 2013
6.900
7.090
6.850
6.990
271,749
+0.08(+1.16%)
Mar 14, 2013
6.990
7.020
6.790
6.910
147,951
-0.07(-1.00%)
Mar 13, 2013
6.990
7.050
6.860
6.980
73,577
+0.02(+0.29%)
Mar 12, 2013
6.910
7.040
6.910
6.960
106,673
+0.01(+0.14%)
Mar 11, 2013
6.810
6.950
6.800
6.950
128,620
+0.10(+1.46%)
Mar 08, 2013
6.680
6.930
6.650
6.850
173,558
+0.13(+1.93%)
Mar 07, 2013
6.700
6.740
6.600
6.720
77,964
+0.00(+0.00%)
Mar 06, 2013
6.540
6.720
6.510
6.720
105,987
+0.18(+2.75%)
Mar 05, 2013
6.600
6.600
6.520
6.540
155,043
-0.15(-2.24%)
Mar 04, 2013
6.720
6.720
6.570
6.690
99,689
-0.01(-0.15%)
Mar 01, 2013
6.850
6.940
6.650
6.700
197,983
-0.23(-3.32%)
Feb 28, 2013
6.865
7.000
6.851
6.930
125,153
+0.08(+1.17%)
Feb 27, 2013
6.890
6.900
6.730
6.850
200,984
-0.05(-0.72%)
Feb 26, 2013
7.060
7.110
6.760
6.900
267,483
-0.08(-1.15%)
Feb 25, 2013
7.340
7.690
6.740
6.980
514,130
-0.68(-8.88%)
Feb 22, 2013
7.640
7.670
7.560
7.660
85,024
+0.04(+0.52%)
Feb 21, 2013
7.680
7.700
7.570
7.620
65,107
-0.03(-0.39%)
Feb 20, 2013
7.740
7.790
7.570
7.650
112,650
-0.07(-0.91%)
Feb 19, 2013
7.900
8.050
7.630
7.720
130,665
-0.17(-2.15%)
Feb 15, 2013
7.990
7.990
7.870
7.890
89,481
-0.06(-0.75%)
Feb 14, 2013
7.830
7.957
7.830
7.950
53,005
+0.09(+1.15%)
Feb 13, 2013
7.830
7.885
7.800
7.860
45,792
+0.04(+0.51%)
Feb 12, 2013
7.900
7.910
7.740
7.820
133,527
-0.05(-0.64%)
Feb 11, 2013
7.520
7.900
7.520
7.870
81,504
+0.34(+4.52%)
Feb 08, 2013
7.620
7.620
7.460
7.530
47,547
-0.05(-0.66%)
Feb 07, 2013
7.640
7.710
7.530
7.580
61,955
-0.04(-0.52%)
Feb 06, 2013
7.400
7.620
7.400
7.620
37,339
+0.20(+2.70%)
Feb 04, 2013
7.670
7.835
7.400
7.420
111,498
-0.29(-3.76%)
Feb 01, 2013
7.450
7.720
7.435
7.710
96,007
+0.31(+4.19%)
Jan 31, 2013
7.270
7.400
7.270
7.400
99,416
+0.11(+1.51%)
Jan 30, 2013
7.340
7.540
7.280
7.290
89,240
-0.03(-0.41%)
Jan 29, 2013
7.140
7.370
7.130
7.320
125,088
+0.13(+1.81%)
Jan 28, 2013
7.280
7.310
7.120
7.190
81,483
-0.08(-1.10%)
Jan 25, 2013
7.410
7.420
7.260
7.270
130,162
-0.10(-1.36%)
Jan 24, 2013
7.310
7.420
7.250
7.370
181,059
+0.06(+0.82%)
Jan 23, 2013
7.420
7.480
7.300
7.310
103,465
-0.09(-1.22%)
Jan 22, 2013
7.470
7.520
7.370
7.400
59,106
-0.09(-1.20%)
Jan 18, 2013
7.640
7.690
7.440
7.490
58,002
-0.14(-1.83%)
Jan 17, 2013
7.400
7.670
7.400
7.630
74,514
+0.24(+3.25%)
Jan 16, 2013
7.400
7.480
7.310
7.390
105,043
-0.01(-0.14%)
Jan 15, 2013
7.400
7.460
7.320
7.400
116,403
-0.04(-0.54%)
Jan 14, 2013
7.530
7.580
7.340
7.440
73,110
-0.11(-1.46%)
Jan 11, 2013
7.570
7.610
7.490
7.550
56,654
+0.00(+0.00%)
Jan 10, 2013
7.820
7.820
7.530
7.550
87,257
-0.19(-2.45%)
Jan 09, 2013
7.620
7.760
7.620
7.740
123,981
+0.16(+2.11%)
Jan 08, 2013
7.630
7.700
7.540
7.580
47,554
-0.08(-1.04%)
Jan 07, 2013
7.750
7.800
7.600
7.660
106,894
-0.16(-2.05%)
Jan 04, 2013
7.910
8.000
7.780
7.820
62,756
-0.05(-0.64%)
Jan 03, 2013
7.990
8.010
7.800
7.870
156,223
-0.12(-1.50%)
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.