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
HudBay Minerals
(NY:
HBM
)
9.360
+0.170 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2017
7.527
7.770
7.430
7.527
856,192
-0.15(-1.90%)
Feb 27, 2017
7.673
7.770
7.527
7.673
1,096,591
-0.10(-1.25%)
Feb 24, 2017
7.430
7.770
7.382
7.770
918,331
+0.24(+3.23%)
Feb 23, 2017
7.722
7.916
7.430
7.527
1,551,407
-0.53(-6.63%)
Feb 22, 2017
8.013
8.110
7.819
8.062
749,495
-0.05(-0.60%)
Feb 21, 2017
8.013
8.353
7.964
8.110
1,098,161
+0.19(+2.45%)
Feb 17, 2017
7.916
7.916
7.916
0
-0.53(-6.32%)
Feb 16, 2017
8.596
8.741
8.256
8.450
825,452
-0.19(-2.25%)
Feb 15, 2017
8.741
8.790
8.547
8.644
563,384
-0.15(-1.66%)
Feb 14, 2017
8.741
8.839
8.499
8.790
663,755
+0.10(+1.12%)
Feb 13, 2017
8.693
8.887
8.596
8.693
1,088,408
+0.15(+1.70%)
Feb 10, 2017
8.159
8.644
8.159
8.547
1,334,424
+0.63(+7.98%)
Feb 09, 2017
7.964
8.062
7.722
7.916
603,919
-0.05(-0.61%)
Feb 08, 2017
8.013
8.110
7.867
7.964
876,333
+0.10(+1.23%)
Feb 07, 2017
7.770
7.867
7.673
7.867
543,021
+0.10(+1.25%)
Feb 06, 2017
7.722
7.867
7.673
7.770
674,800
+0.05(+0.63%)
Feb 03, 2017
7.819
7.819
7.576
7.722
736,568
-0.10(-1.24%)
Feb 02, 2017
7.673
7.916
7.647
7.819
936,160
+0.05(+0.63%)
Feb 01, 2017
7.722
7.867
7.527
7.770
644,612
+0.15(+1.91%)
Jan 31, 2017
7.722
7.867
7.527
7.624
861,871
+0.05(+0.64%)
Jan 30, 2017
7.770
7.819
7.430
7.576
2,306,226
-0.19(-2.50%)
Jan 27, 2017
7.576
8.062
7.576
7.770
838,696
+0.15(+1.91%)
Jan 26, 2017
7.819
7.867
7.479
7.624
683,241
-0.24(-3.09%)
Jan 25, 2017
7.527
8.013
7.333
7.867
1,363,678
+0.44(+5.88%)
Jan 24, 2017
6.945
7.430
6.945
7.430
1,459,875
+0.63(+9.29%)
Jan 23, 2017
6.896
6.945
6.702
6.799
837,361
+0.05(+0.72%)
Jan 20, 2017
6.556
6.799
6.556
6.750
479,422
+0.19(+2.96%)
Jan 19, 2017
6.459
6.702
6.459
6.556
460,315
+0.05(+0.75%)
Jan 18, 2017
6.750
6.896
6.459
6.508
667,289
-0.19(-2.90%)
Jan 17, 2017
6.799
7.042
6.702
6.702
583,011
-0.19(-2.82%)
Jan 13, 2017
6.896
6.896
6.896
0
+0.10(+1.43%)
Jan 12, 2017
6.945
7.042
6.702
6.799
419,092
+0.05(+0.72%)
Jan 11, 2017
6.702
6.945
6.653
6.750
1,176,369
+0.10(+1.46%)
Jan 10, 2017
6.653
6.750
6.556
6.653
538,994
+0.39(+6.20%)
Jan 09, 2017
6.362
6.459
6.216
6.265
692,215
-0.05(-0.77%)
Jan 06, 2017
6.410
6.556
6.119
6.313
474,187
-0.10(-1.52%)
Jan 05, 2017
6.265
6.580
6.236
6.410
574,821
+0.19(+3.12%)
Jan 04, 2017
5.925
6.265
5.925
6.216
501,557
+0.39(+6.67%)
Jan 03, 2017
5.633
5.828
5.585
5.828
400,182
+0.29(+5.26%)
Dec 30, 2016
5.536
5.536
5.536
0
+0.19(+3.64%)
Dec 29, 2016
5.536
5.536
5.342
5.342
243,810
-0.15(-2.65%)
Dec 28, 2016
5.585
5.633
5.395
5.488
269,584
-0.05(-0.88%)
Dec 27, 2016
5.488
5.585
5.439
5.536
156,620
+0.10(+1.79%)
Dec 23, 2016
5.439
5.439
5.439
0
+0.00(+0.00%)
Dec 22, 2016
5.633
5.682
5.439
5.439
246,108
-0.34(-5.88%)
Dec 21, 2016
5.925
6.022
5.682
5.779
656,424
-0.19(-3.25%)
Dec 20, 2016
5.585
5.973
5.536
5.973
407,809
+0.49(+8.85%)
Dec 19, 2016
5.828
5.925
5.415
5.488
464,351
-0.44(-7.38%)
Dec 16, 2016
6.362
6.362
5.925
5.925
295,481
-0.29(-4.69%)
Dec 15, 2016
6.168
6.265
6.022
6.216
356,651
-0.10(-1.54%)
Dec 14, 2016
6.410
6.605
6.265
6.313
337,332
-0.15(-2.26%)
Dec 13, 2016
6.653
6.702
6.192
6.459
599,716
-0.19(-2.92%)
Dec 12, 2016
6.896
6.993
6.508
6.653
625,148
-0.19(-2.84%)
Dec 09, 2016
6.945
7.090
6.823
6.847
756,467
-0.15(-2.08%)
Dec 08, 2016
7.042
7.139
6.799
6.993
230,482
+0.00(+0.00%)
Dec 07, 2016
6.896
7.042
6.799
6.993
298,729
+0.19(+2.86%)
Dec 06, 2016
6.896
6.993
6.702
6.799
322,589
-0.24(-3.45%)
Dec 05, 2016
6.750
7.090
6.750
7.042
340,471
+0.44(+6.62%)
Dec 02, 2016
6.508
6.653
6.459
6.605
243,417
+0.05(+0.74%)
Dec 01, 2016
6.605
6.799
6.459
6.556
369,167
+0.00(+0.00%)
Nov 30, 2016
6.556
6.750
6.483
6.556
305,810
+0.05(+0.75%)
Nov 29, 2016
6.459
6.605
6.362
6.508
701,148
-0.19(-2.90%)
Nov 28, 2016
6.799
6.896
6.605
6.702
342,013
-0.10(-1.43%)
Nov 25, 2016
6.750
6.896
6.678
6.799
245,165
+0.15(+2.19%)
Nov 23, 2016
6.653
6.653
6.653
0
+0.24(+3.79%)
Nov 22, 2016
5.973
6.459
5.925
6.410
511,738
+0.53(+9.09%)
Nov 21, 2016
5.731
5.973
5.731
5.876
396,378
+0.34(+6.14%)
Nov 18, 2016
5.536
5.585
5.439
5.536
200,770
-0.05(-0.87%)
Nov 17, 2016
5.682
5.817
5.488
5.585
262,104
+0.00(+0.00%)
Nov 16, 2016
5.731
5.731
5.391
5.585
519,145
-0.24(-4.17%)
Nov 15, 2016
5.488
5.876
5.342
5.828
605,734
+0.15(+2.56%)
Nov 14, 2016
5.585
6.022
5.585
5.682
724,568
+0.10(+1.74%)
Nov 11, 2016
5.828
5.973
5.342
5.585
651,660
-0.15(-2.54%)
Nov 10, 2016
5.439
5.876
5.439
5.731
528,962
+0.34(+6.31%)
Nov 09, 2016
5.293
5.536
5.002
5.391
727,643
+0.19(+3.74%)
Nov 08, 2016
4.711
5.293
4.667
5.196
706,432
+0.44(+9.18%)
Nov 07, 2016
4.371
4.808
4.322
4.759
386,091
+0.49(+11.36%)
Nov 04, 2016
4.322
4.444
4.249
4.274
232,201
-0.10(-2.22%)
Nov 03, 2016
4.128
4.419
4.128
4.371
452,931
+0.19(+4.65%)
Nov 02, 2016
4.274
4.322
3.934
4.176
333,229
+0.00(+0.00%)
Nov 01, 2016
4.128
4.305
4.128
4.176
304,393
+0.05(+1.18%)
Oct 31, 2016
4.031
4.128
3.934
4.128
191,557
+0.15(+3.66%)
Oct 28, 2016
3.788
3.982
3.788
3.982
114,196
+0.10(+2.50%)
Oct 27, 2016
3.837
3.885
3.691
3.885
118,058
+0.15(+3.90%)
Oct 26, 2016
3.934
3.934
3.739
3.739
71,971
-0.19(-4.94%)
Oct 25, 2016
3.934
3.982
3.885
3.934
210,638
+0.10(+2.53%)
Oct 24, 2016
3.934
3.982
3.837
3.837
55,236
-0.10(-2.47%)
Oct 21, 2016
3.934
3.982
3.837
3.934
106,890
-0.05(-1.22%)
Oct 20, 2016
4.128
4.225
3.982
3.982
57,009
-0.05(-1.20%)
Oct 19, 2016
4.031
4.079
3.934
4.031
282,418
+0.00(+0.00%)
Oct 18, 2016
3.788
4.055
3.715
4.031
132,995
+0.29(+7.79%)
Oct 17, 2016
3.691
3.764
3.642
3.739
121,495
+0.04(+1.05%)
Oct 14, 2016
3.720
3.769
3.676
3.700
126,647
-0.00(-0.00%)
Oct 13, 2016
3.662
3.739
3.565
3.701
142,763
-0.01(-0.26%)
Oct 12, 2016
3.710
3.739
3.691
3.710
88,349
-0.01(-0.26%)
Oct 11, 2016
3.739
3.788
3.691
3.720
154,378
+0.01(+0.26%)
Oct 10, 2016
3.710
3.759
3.662
3.710
75,450
+0.08(+2.14%)
Oct 07, 2016
3.798
3.798
3.614
3.633
193,391
-0.09(-2.35%)
Oct 06, 2016
3.759
3.798
3.691
3.720
138,952
-0.07(-1.79%)
Oct 05, 2016
3.788
3.856
3.730
3.788
177,575
+0.06(+1.56%)
Oct 04, 2016
3.807
3.827
3.691
3.730
301,304
-0.15(-3.76%)
Oct 03, 2016
3.905
3.905
3.739
3.875
284,533
+0.03(+0.76%)
Sep 30, 2016
3.681
3.914
3.633
3.846
456,261
+0.26(+7.32%)
Sep 29, 2016
3.749
3.749
3.526
3.584
366,995
+0.01(+0.27%)
Sep 28, 2016
3.516
3.613
3.497
3.574
247,606
+0.06(+1.66%)
Sep 27, 2016
3.565
3.584
3.467
3.516
245,711
-0.10(-2.69%)
Sep 26, 2016
3.633
3.681
3.594
3.613
261,215
+0.01(+0.27%)
Sep 23, 2016
3.720
3.739
3.594
3.603
308,612
-0.14(-3.64%)
Sep 22, 2016
3.691
3.827
3.662
3.739
263,214
+0.15(+4.05%)
Sep 21, 2016
3.652
3.671
3.526
3.594
427,180
+0.01(+0.27%)
Sep 20, 2016
3.613
3.657
3.555
3.584
118,108
+0.00(+0.00%)
Sep 19, 2016
3.730
3.739
3.572
3.584
422,485
-0.08(-2.12%)
Sep 16, 2016
3.652
3.715
3.613
3.662
196,783
-0.03(-0.79%)
Sep 15, 2016
3.681
3.759
3.642
3.691
121,330
+0.03(+0.80%)
Sep 14, 2016
3.662
3.827
3.662
3.662
373,116
+0.02(+0.53%)
Sep 13, 2016
3.769
3.798
3.565
3.642
225,615
-0.19(-5.06%)
Sep 12, 2016
3.671
3.905
3.671
3.837
247,203
+0.00(+0.00%)
Sep 09, 2016
3.953
3.953
3.778
3.837
225,073
-0.17(-4.13%)
Sep 08, 2016
4.128
4.128
3.982
4.002
142,742
-0.09(-2.14%)
Sep 07, 2016
4.157
4.186
4.021
4.089
141,829
-0.07(-1.69%)
Sep 06, 2016
4.082
4.208
4.072
4.159
183,404
+0.15(+3.61%)
Sep 02, 2016
4.063
4.014
4.014
4.014
192,393
+0.07(+1.72%)
Sep 01, 2016
3.898
3.956
3.859
3.947
181,138
+0.02(+0.49%)
Aug 31, 2016
3.985
3.995
3.889
3.927
152,417
-0.13(-3.10%)
Aug 30, 2016
4.217
4.217
4.034
4.053
247,111
-0.14(-3.23%)
Aug 29, 2016
4.169
4.304
4.159
4.188
149,791
+0.00(+0.00%)
Aug 26, 2016
4.324
4.430
4.150
4.188
197,367
-0.05(-1.14%)
Aug 25, 2016
4.227
4.304
4.159
4.237
256,835
-0.01(-0.23%)
Aug 24, 2016
4.556
4.556
4.237
4.246
497,954
-0.33(-7.19%)
Aug 23, 2016
4.575
4.701
4.517
4.575
149,777
+0.05(+1.07%)
Aug 22, 2016
4.498
4.537
4.411
4.527
146,584
-0.04(-0.85%)
Aug 19, 2016
4.546
4.653
4.527
4.566
103,250
-0.06(-1.26%)
Aug 18, 2016
4.537
4.643
4.508
4.624
101,327
+0.16(+3.69%)
Aug 17, 2016
4.585
4.595
4.450
4.459
143,199
-0.17(-3.76%)
Aug 16, 2016
4.691
4.711
4.633
4.633
75,849
-0.03(-0.62%)
Aug 15, 2016
4.546
4.682
4.527
4.662
129,875
+0.16(+3.66%)
Aug 12, 2016
4.643
4.653
4.440
4.498
204,385
-0.15(-3.13%)
Aug 11, 2016
4.788
4.798
4.633
4.643
241,134
-0.15(-3.03%)
Aug 10, 2016
4.836
4.923
4.759
4.788
243,534
+0.01(+0.20%)
Aug 09, 2016
4.556
4.788
4.556
4.778
339,240
+0.21(+4.66%)
Aug 08, 2016
4.391
4.595
4.382
4.566
226,239
+0.23(+5.36%)
Aug 05, 2016
4.430
4.430
4.304
4.333
282,409
-0.12(-2.61%)
Aug 04, 2016
4.440
4.493
4.343
4.450
323,850
-0.04(-0.86%)
Aug 03, 2016
4.643
4.643
4.474
4.488
340,190
-0.19(-4.13%)
Aug 02, 2016
4.749
4.778
4.628
4.682
488,720
-0.18(-3.78%)
Aug 01, 2016
4.846
4.933
4.662
4.865
158,054
+0.03(+0.60%)
Jul 29, 2016
4.933
4.933
4.778
4.836
208,463
-0.07(-1.38%)
Jul 28, 2016
4.537
4.972
4.537
4.904
488,795
+0.10(+2.01%)
Jul 27, 2016
4.740
4.894
4.662
4.807
265,835
-0.02(-0.40%)
Jul 26, 2016
4.624
4.841
4.624
4.827
254,476
+0.17(+3.74%)
Jul 25, 2016
4.595
4.716
4.585
4.653
219,961
-0.01(-0.21%)
Jul 22, 2016
4.807
4.827
4.546
4.662
330,456
-0.22(-4.55%)
Jul 21, 2016
4.836
4.959
4.807
4.885
169,222
+0.08(+1.61%)
Jul 20, 2016
4.894
4.972
4.711
4.807
283,819
-0.21(-4.24%)
Jul 19, 2016
5.204
5.204
4.972
5.020
337,416
-0.21(-4.07%)
Jul 18, 2016
5.330
5.330
5.194
5.233
172,523
-0.04(-0.73%)
Jul 15, 2016
5.368
5.388
5.204
5.272
118,943
-0.07(-1.27%)
Jul 14, 2016
5.223
5.368
5.185
5.339
268,278
+0.18(+3.56%)
Jul 13, 2016
5.349
5.378
5.088
5.156
310,642
-0.15(-2.74%)
Jul 12, 2016
5.194
5.340
5.194
5.301
322,149
+0.29(+5.79%)
Jul 11, 2016
4.807
5.040
4.807
5.011
309,500
+0.29(+6.15%)
Jul 08, 2016
4.604
4.749
4.498
4.720
273,434
+0.22(+4.95%)
Jul 07, 2016
4.691
4.740
4.479
4.498
207,500
-0.15(-3.13%)
Jul 06, 2016
4.682
4.720
4.546
4.643
287,382
-0.10(-2.04%)
Jul 05, 2016
4.875
4.875
4.653
4.740
286,739
+0.02(+0.41%)
Jul 01, 2016
4.614
4.720
4.720
4.720
181,228
+0.10(+2.09%)
Jun 30, 2016
4.624
4.682
4.517
4.624
225,243
+0.07(+1.49%)
Jun 29, 2016
4.440
4.624
4.372
4.556
217,411
+0.24(+5.61%)
Jun 28, 2016
4.304
4.430
4.256
4.314
293,164
+0.19(+4.69%)
Jun 27, 2016
4.401
4.508
4.072
4.121
350,581
-0.33(-7.39%)
Jun 24, 2016
4.527
4.604
4.391
4.450
434,332
-0.50(-10.16%)
Jun 23, 2016
4.982
5.011
4.904
4.953
213,477
+0.08(+1.59%)
Jun 22, 2016
5.011
5.069
4.798
4.875
257,977
-0.04(-0.79%)
Jun 21, 2016
5.049
5.078
4.856
4.914
360,186
-0.17(-3.42%)
Jun 20, 2016
4.962
5.154
4.923
5.088
276,852
+0.26(+5.41%)
Jun 17, 2016
4.885
5.030
4.827
4.827
336,567
+0.04(+0.81%)
Jun 16, 2016
4.759
4.817
4.624
4.788
353,598
-0.14(-2.75%)
Jun 15, 2016
4.875
5.001
4.769
4.923
301,638
+0.18(+3.88%)
Jun 14, 2016
4.943
4.982
4.701
4.740
499,922
-0.24(-4.85%)
Jun 13, 2016
4.720
5.011
4.711
4.982
616,182
+0.26(+5.53%)
Jun 10, 2016
4.730
4.788
4.672
4.720
189,882
-0.08(-1.61%)
Jun 09, 2016
4.740
4.865
4.657
4.798
344,293
-0.03(-0.60%)
Jun 08, 2016
4.498
4.904
4.498
4.827
430,452
+0.45(+10.40%)
Jun 07, 2016
4.227
4.396
4.198
4.372
364,964
+0.01(+0.22%)
Jun 06, 2016
4.072
4.372
4.043
4.362
367,425
+0.33(+8.15%)
Jun 03, 2016
3.889
4.034
3.850
4.034
306,573
+0.29(+7.75%)
Jun 02, 2016
3.666
3.763
3.598
3.743
127,211
+0.03(+0.78%)
Jun 01, 2016
3.695
3.743
3.560
3.714
175,809
-0.04(-1.03%)
May 31, 2016
3.801
3.889
3.748
3.753
215,360
-0.08(-2.02%)
May 27, 2016
3.811
3.830
3.830
3.830
166,134
+0.02(+0.51%)
May 26, 2016
3.985
4.005
3.811
3.811
247,250
-0.05(-1.25%)
May 25, 2016
3.753
3.927
3.734
3.859
262,202
+0.20(+5.56%)
May 24, 2016
3.801
3.821
3.618
3.656
191,287
-0.17(-4.55%)
May 23, 2016
3.714
3.869
3.637
3.830
162,095
+0.10(+2.59%)
May 20, 2016
3.821
3.879
3.705
3.734
229,969
-0.01(-0.26%)
May 19, 2016
3.685
3.801
3.608
3.743
326,834
-0.06(-1.53%)
May 18, 2016
3.908
4.092
3.735
3.801
416,222
-0.26(-6.43%)
May 17, 2016
3.985
4.188
3.830
4.063
501,196
+0.21(+5.53%)
May 16, 2016
3.801
4.082
3.801
3.850
629,275
+0.23(+6.42%)
May 13, 2016
3.724
3.782
3.569
3.618
227,349
-0.15(-3.86%)
May 12, 2016
4.082
4.140
3.695
3.763
236,704
-0.22(-5.58%)
May 11, 2016
3.792
4.014
3.782
3.985
303,918
+0.30(+8.14%)
May 10, 2016
3.637
3.714
3.584
3.685
244,567
+0.13(+3.53%)
May 09, 2016
3.763
3.763
3.550
3.560
348,176
-0.39(-9.91%)
May 06, 2016
3.840
4.130
3.840
3.951
341,998
+0.10(+2.64%)
May 05, 2016
4.024
4.082
3.772
3.850
260,995
-0.05(-1.24%)
May 04, 2016
4.130
4.304
3.835
3.898
385,091
-0.33(-7.78%)
May 03, 2016
4.517
4.517
4.140
4.227
301,764
-0.46(-9.90%)
May 02, 2016
4.962
4.962
4.598
4.691
268,225
-0.13(-2.61%)
Apr 29, 2016
4.653
5.117
4.527
4.817
680,055
+0.44(+9.93%)
Apr 28, 2016
4.517
4.836
4.362
4.382
596,787
-0.07(-1.52%)
Apr 27, 2016
4.324
4.459
4.237
4.450
300,903
+0.16(+3.84%)
Apr 26, 2016
4.237
4.362
4.111
4.285
512,967
+0.14(+3.26%)
Apr 25, 2016
4.227
4.246
3.976
4.150
411,873
-0.02(-0.46%)
Apr 22, 2016
3.966
4.266
3.937
4.169
552,488
+0.29(+7.48%)
Apr 21, 2016
4.372
4.411
3.850
3.879
718,935
-0.31(-7.39%)
Apr 20, 2016
4.063
4.469
4.034
4.188
581,194
+0.10(+2.36%)
Apr 19, 2016
3.627
4.111
3.627
4.092
409,868
+0.56(+15.89%)
Apr 18, 2016
3.173
3.579
3.163
3.531
387,212
+0.32(+9.94%)
Apr 15, 2016
3.153
3.231
3.057
3.211
228,243
+0.01(+0.30%)
Apr 14, 2016
3.453
3.502
3.192
3.202
232,631
-0.22(-6.50%)
Apr 13, 2016
3.386
3.613
3.386
3.424
264,096
+0.10(+2.91%)
Apr 12, 2016
3.115
3.347
3.086
3.327
240,240
+0.25(+8.18%)
Apr 11, 2016
3.086
3.115
3.057
3.076
158,492
+0.08(+2.58%)
Apr 08, 2016
2.999
3.076
2.970
2.999
124,903
+0.11(+3.68%)
Apr 07, 2016
3.192
3.202
2.781
2.892
289,423
-0.38(-11.54%)
Apr 06, 2016
3.250
3.279
3.124
3.269
147,927
+0.09(+2.74%)
Apr 05, 2016
3.240
3.250
3.105
3.182
96,711
-0.09(-2.66%)
Apr 04, 2016
3.473
3.540
3.221
3.269
91,890
-0.23(-6.63%)
Apr 01, 2016
3.424
3.502
3.347
3.502
113,445
-0.06(-1.63%)
Mar 31, 2016
3.618
3.734
3.511
3.560
124,275
-0.08(-2.13%)
Mar 30, 2016
3.608
3.763
3.453
3.637
267,281
+0.06(+1.62%)
Mar 29, 2016
3.560
3.637
3.415
3.579
149,088
-0.08(-2.12%)
Mar 28, 2016
3.618
3.656
3.511
3.656
143,991
+0.04(+1.07%)
Mar 24, 2016
3.540
3.618
3.618
3.618
141,839
-0.12(-3.11%)
Mar 23, 2016
3.956
4.005
3.637
3.734
203,925
-0.35(-8.53%)
Mar 22, 2016
3.908
4.082
3.889
4.082
132,157
+0.15(+3.69%)
Mar 21, 2016
3.956
4.063
3.859
3.937
117,247
-0.01(-0.25%)
Mar 18, 2016
3.976
4.092
3.830
3.947
189,912
+0.01(+0.25%)
Mar 17, 2016
3.724
4.005
3.656
3.937
365,086
+0.46(+13.37%)
Mar 16, 2016
3.240
3.558
3.134
3.473
257,931
+0.24(+7.49%)
Mar 15, 2016
3.521
3.521
3.192
3.231
206,537
-0.36(-9.97%)
Mar 14, 2016
3.695
3.714
3.531
3.589
134,200
-0.11(-2.88%)
Mar 11, 2016
3.879
3.918
3.695
3.695
131,915
-0.05(-1.29%)
Mar 10, 2016
3.753
3.947
3.685
3.743
227,300
-0.04(-1.02%)
Mar 09, 2016
3.579
3.811
3.434
3.782
169,318
+0.25(+7.12%)
Mar 08, 2016
3.531
3.656
3.299
3.531
331,405
-0.26(-6.87%)
Mar 07, 2016
4.042
4.138
3.666
3.791
392,057
-0.21(-5.30%)
Mar 04, 2016
3.907
4.273
3.791
4.003
734,374
+0.30(+8.07%)
Mar 03, 2016
3.328
3.733
3.328
3.704
344,937
+0.41(+12.61%)
Mar 02, 2016
3.010
3.306
2.990
3.289
600,824
+0.37(+12.54%)
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.