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
Armada Hoffler Properties Inc
(NY:
AHH
)
11.01
-0.03 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2016
6.775
6.883
6.705
6.743
305,609
-0.04(-0.56%)
Feb 26, 2016
6.864
6.999
6.768
6.781
184,762
-0.11(-1.66%)
Feb 25, 2016
6.851
6.946
6.834
6.895
272,900
+0.06(+0.83%)
Feb 24, 2016
6.768
6.845
6.699
6.838
143,563
-0.02(-0.28%)
Feb 23, 2016
6.895
6.952
6.832
6.857
187,929
-0.06(-0.92%)
Feb 22, 2016
6.952
6.978
6.737
6.921
579,398
-0.01(-0.09%)
Feb 19, 2016
6.902
6.990
6.848
6.927
284,040
+0.03(+0.37%)
Feb 18, 2016
6.902
6.971
6.762
6.902
253,443
-0.01(-0.18%)
Feb 17, 2016
6.895
6.965
6.822
6.914
395,705
+0.09(+1.30%)
Feb 16, 2016
6.756
6.845
6.705
6.826
263,052
+0.13(+1.99%)
Feb 12, 2016
6.597
6.692
6.692
6.692
371,248
+0.15(+2.33%)
Feb 11, 2016
6.343
6.565
6.280
6.540
611,682
+0.27(+4.35%)
Feb 10, 2016
6.426
6.553
6.261
6.267
325,339
-0.15(-2.27%)
Feb 09, 2016
6.572
6.591
6.382
6.413
336,740
-0.16(-2.51%)
Feb 08, 2016
6.654
6.661
6.486
6.578
368,839
-0.12(-1.80%)
Feb 05, 2016
6.724
6.756
6.616
6.699
342,822
-0.04(-0.56%)
Feb 04, 2016
6.718
6.768
6.654
6.737
166,759
+0.01(+0.09%)
Feb 03, 2016
6.775
6.864
6.680
6.730
261,404
-0.04(-0.56%)
Feb 02, 2016
6.826
6.864
6.730
6.768
158,051
-0.09(-1.30%)
Feb 01, 2016
6.794
6.876
6.775
6.857
201,144
+0.03(+0.37%)
Jan 29, 2016
6.667
6.832
6.667
6.832
377,770
+0.18(+2.77%)
Jan 28, 2016
6.654
6.762
6.604
6.648
228,132
+0.04(+0.58%)
Jan 27, 2016
6.686
6.686
6.553
6.610
191,214
-0.08(-1.14%)
Jan 26, 2016
6.692
6.781
6.629
6.686
330,614
+0.03(+0.38%)
Jan 25, 2016
6.635
6.705
6.565
6.661
199,484
-0.01(-0.19%)
Jan 22, 2016
6.527
6.692
6.521
6.673
404,408
+0.20(+3.14%)
Jan 21, 2016
6.382
6.559
6.350
6.470
325,142
+0.07(+1.09%)
Jan 20, 2016
6.489
6.489
6.191
6.401
732,004
-0.15(-2.23%)
Jan 19, 2016
6.591
6.654
6.464
6.546
373,241
-0.04(-0.58%)
Jan 15, 2016
6.489
6.585
6.585
6.585
638,610
-0.04(-0.57%)
Jan 14, 2016
6.565
6.648
6.540
6.623
585,395
+0.05(+0.77%)
Jan 13, 2016
6.604
6.680
6.426
6.572
560,623
-0.03(-0.48%)
Jan 12, 2016
6.781
6.781
6.508
6.604
427,478
-0.12(-1.79%)
Jan 11, 2016
6.705
6.807
6.654
6.724
243,091
+0.08(+1.24%)
Jan 08, 2016
6.699
6.816
6.635
6.642
480,283
-0.03(-0.48%)
Jan 07, 2016
6.705
6.743
6.593
6.673
427,604
-0.08(-1.13%)
Jan 06, 2016
6.705
6.807
6.661
6.749
242,621
-0.02(-0.28%)
Jan 05, 2016
6.616
6.808
6.591
6.768
241,656
+0.18(+2.69%)
Jan 04, 2016
6.578
6.623
6.496
6.591
328,658
-0.06(-0.86%)
Dec 31, 2015
6.756
6.648
6.648
6.648
203,201
-0.11(-1.60%)
Dec 30, 2015
6.794
6.845
6.737
6.756
182,105
-0.09(-1.30%)
Dec 29, 2015
6.743
6.914
6.743
6.845
254,717
+0.04(+0.65%)
Dec 28, 2015
6.675
6.806
6.644
6.800
294,289
+0.14(+2.06%)
Dec 24, 2015
6.707
6.663
6.663
6.663
111,779
-0.01(-0.09%)
Dec 23, 2015
6.682
6.744
6.619
6.669
171,152
-0.01(-0.19%)
Dec 22, 2015
6.632
6.713
6.588
6.682
325,131
+0.06(+0.94%)
Dec 21, 2015
6.675
6.750
6.607
6.619
290,237
-0.02(-0.28%)
Dec 18, 2015
6.744
6.800
6.588
6.638
1,969,821
-0.11(-1.57%)
Dec 17, 2015
6.725
6.859
6.707
6.744
420,891
+0.04(+0.56%)
Dec 16, 2015
6.663
6.713
6.644
6.707
340,586
+0.04(+0.66%)
Dec 15, 2015
6.563
6.675
6.563
6.663
295,006
+0.12(+1.91%)
Dec 14, 2015
6.500
6.575
6.450
6.538
343,647
+0.02(+0.29%)
Dec 11, 2015
6.525
6.575
6.482
6.519
279,040
-0.10(-1.51%)
Dec 10, 2015
6.663
6.707
6.594
6.619
177,260
-0.05(-0.75%)
Dec 09, 2015
6.682
6.713
6.650
6.669
343,149
-0.03(-0.47%)
Dec 08, 2015
6.663
6.744
6.588
6.700
239,506
+0.02(+0.28%)
Dec 07, 2015
6.731
6.744
6.663
6.682
417,253
-0.04(-0.56%)
Dec 04, 2015
6.669
6.752
6.625
6.719
1,761,410
-0.23(-3.32%)
Dec 03, 2015
7.069
7.081
6.944
6.950
131,256
-0.11(-1.59%)
Dec 02, 2015
7.094
7.112
7.031
7.062
118,579
-0.02(-0.35%)
Dec 01, 2015
7.056
7.112
7.006
7.087
69,276
+0.04(+0.53%)
Nov 30, 2015
7.175
7.181
7.037
7.050
142,834
-0.10(-1.40%)
Nov 27, 2015
7.081
7.156
7.081
7.150
56,913
+0.11(+1.60%)
Nov 25, 2015
7.006
7.037
7.037
7.037
76,868
+0.06(+0.81%)
Nov 24, 2015
7.119
7.119
6.881
6.981
111,726
-0.12(-1.67%)
Nov 23, 2015
7.169
7.181
7.006
7.100
257,531
-0.11(-1.47%)
Nov 20, 2015
6.938
7.244
6.924
7.206
484,063
+0.31(+4.43%)
Nov 19, 2015
6.888
6.931
6.853
6.900
195,604
+0.01(+0.09%)
Nov 18, 2015
6.869
6.900
6.682
6.894
219,472
+0.04(+0.55%)
Nov 17, 2015
6.600
6.906
6.557
6.856
443,752
+0.26(+3.98%)
Nov 16, 2015
6.500
6.613
6.444
6.594
196,692
+0.09(+1.34%)
Nov 13, 2015
6.550
6.625
6.450
6.507
194,538
-0.06(-0.95%)
Nov 12, 2015
6.557
6.607
6.457
6.569
173,826
-0.04(-0.57%)
Nov 11, 2015
6.632
6.663
6.575
6.607
119,247
-0.03(-0.47%)
Nov 10, 2015
6.638
6.657
6.588
6.638
163,585
+0.04(+0.66%)
Nov 09, 2015
6.638
6.643
6.557
6.594
140,080
-0.04(-0.66%)
Nov 06, 2015
6.619
6.669
6.544
6.638
284,061
-0.04(-0.65%)
Nov 05, 2015
6.613
6.682
6.563
6.682
224,946
+0.06(+0.85%)
Nov 04, 2015
6.657
6.707
6.563
6.625
236,324
-0.05(-0.75%)
Nov 03, 2015
6.756
6.900
6.613
6.675
195,941
-0.11(-1.57%)
Nov 02, 2015
6.750
6.825
6.694
6.781
201,498
+0.07(+1.12%)
Oct 30, 2015
6.913
6.913
6.669
6.707
219,872
-0.16(-2.27%)
Oct 29, 2015
6.869
6.919
6.850
6.863
141,369
-0.02(-0.27%)
Oct 28, 2015
6.794
6.881
6.744
6.881
206,401
+0.14(+2.04%)
Oct 27, 2015
6.682
6.806
6.650
6.744
274,764
+0.06(+0.93%)
Oct 26, 2015
6.594
6.688
6.582
6.682
103,564
+0.07(+1.04%)
Oct 23, 2015
6.731
6.745
6.563
6.613
108,703
-0.09(-1.30%)
Oct 22, 2015
6.632
6.756
6.588
6.700
144,397
+0.08(+1.23%)
Oct 21, 2015
6.844
6.850
6.600
6.619
139,811
-0.21(-3.02%)
Oct 20, 2015
6.613
6.938
6.613
6.825
452,601
+0.21(+3.21%)
Oct 19, 2015
6.351
6.632
6.338
6.613
353,303
+0.23(+3.62%)
Oct 16, 2015
6.207
6.388
6.207
6.382
239,924
+0.17(+2.71%)
Oct 15, 2015
6.282
6.282
6.201
6.213
286,469
-0.04(-0.60%)
Oct 14, 2015
6.294
6.335
6.201
6.251
144,557
-0.03(-0.50%)
Oct 13, 2015
6.338
6.414
6.269
6.282
149,525
-0.09(-1.47%)
Oct 12, 2015
6.357
6.432
6.294
6.376
233,902
+0.07(+1.09%)
Oct 09, 2015
6.332
6.351
6.257
6.307
166,508
-0.01(-0.10%)
Oct 08, 2015
6.332
6.356
6.276
6.313
237,438
-0.02(-0.30%)
Oct 07, 2015
6.269
6.332
6.188
6.332
209,607
+0.07(+1.20%)
Oct 06, 2015
6.288
6.288
6.213
6.257
207,967
-0.05(-0.79%)
Oct 05, 2015
6.132
6.313
6.126
6.307
349,433
+0.22(+3.59%)
Oct 02, 2015
6.101
6.107
6.007
6.088
308,306
-0.02(-0.31%)
Oct 01, 2015
6.126
6.170
6.020
6.107
259,647
+0.01(+0.10%)
Sep 30, 2015
6.070
6.120
5.988
6.101
532,401
+0.09(+1.45%)
Sep 29, 2015
6.157
6.157
5.982
6.013
171,210
-0.03(-0.52%)
Sep 28, 2015
6.137
6.148
6.008
6.045
181,518
-0.10(-1.60%)
Sep 25, 2015
6.229
6.229
6.131
6.143
219,595
-0.06(-0.89%)
Sep 24, 2015
6.259
6.266
6.173
6.198
159,080
-0.07(-1.08%)
Sep 23, 2015
6.302
6.302
6.223
6.266
205,118
+0.01(+0.10%)
Sep 22, 2015
6.284
6.351
6.235
6.259
152,491
-0.04(-0.58%)
Sep 21, 2015
6.216
6.315
6.192
6.296
253,339
+0.10(+1.58%)
Sep 18, 2015
6.143
6.216
6.143
6.198
647,383
+0.00(+0.00%)
Sep 17, 2015
6.124
6.210
6.094
6.198
303,459
+0.10(+1.61%)
Sep 16, 2015
6.106
6.137
6.087
6.100
253,214
-0.01(-0.20%)
Sep 15, 2015
6.081
6.137
6.075
6.112
141,660
+0.02(+0.40%)
Sep 14, 2015
6.020
6.124
6.020
6.088
339,199
+0.06(+1.02%)
Sep 11, 2015
5.928
6.069
5.922
6.026
485,857
+0.13(+2.19%)
Sep 10, 2015
5.861
5.928
5.842
5.897
177,420
+0.02(+0.42%)
Sep 09, 2015
5.928
5.959
5.861
5.873
219,524
+0.01(+0.10%)
Sep 08, 2015
5.891
5.894
5.830
5.867
299,293
-0.01(-0.10%)
Sep 04, 2015
5.848
5.873
5.873
5.873
317,110
-0.01(-0.21%)
Sep 03, 2015
5.940
5.977
5.870
5.885
153,251
+0.01(+0.21%)
Sep 02, 2015
5.916
5.953
5.842
5.873
136,608
+0.02(+0.42%)
Sep 01, 2015
6.026
6.118
5.830
5.848
207,536
-0.28(-4.51%)
Aug 31, 2015
5.891
6.143
5.879
6.124
614,598
+0.22(+3.74%)
Aug 28, 2015
5.891
5.983
5.882
5.903
132,164
-0.01(-0.10%)
Aug 27, 2015
5.977
5.996
5.854
5.910
181,168
-0.01(-0.10%)
Aug 26, 2015
5.940
5.983
5.830
5.916
320,969
+0.08(+1.37%)
Aug 25, 2015
6.069
6.069
5.830
5.836
224,565
-0.06(-0.94%)
Aug 24, 2015
6.069
6.118
5.861
5.891
289,818
-0.26(-4.29%)
Aug 21, 2015
6.088
6.198
6.051
6.155
225,694
-0.01(-0.10%)
Aug 20, 2015
6.173
6.225
6.137
6.161
180,500
-0.04(-0.59%)
Aug 19, 2015
6.210
6.235
6.180
6.198
98,160
-0.06(-0.88%)
Aug 18, 2015
6.235
6.272
6.198
6.253
95,944
+0.01(+0.20%)
Aug 17, 2015
6.229
6.290
6.186
6.241
293,037
+0.01(+0.20%)
Aug 14, 2015
6.186
6.247
6.173
6.229
124,316
+0.01(+0.20%)
Aug 13, 2015
6.223
6.290
6.186
6.216
362,457
+0.01(+0.20%)
Aug 12, 2015
6.155
6.229
6.100
6.204
296,315
+0.06(+0.90%)
Aug 11, 2015
6.106
6.192
6.078
6.149
114,694
+0.01(+0.20%)
Aug 10, 2015
6.229
6.247
6.100
6.137
261,034
-0.04(-0.70%)
Aug 07, 2015
6.149
6.241
5.989
6.180
294,855
-0.01(-0.20%)
Aug 06, 2015
6.339
6.339
6.118
6.192
494,871
-0.14(-2.13%)
Aug 05, 2015
6.315
6.358
6.266
6.327
103,479
+0.04(+0.68%)
Aug 04, 2015
6.364
6.394
6.253
6.284
147,811
-0.06(-0.97%)
Aug 03, 2015
6.315
6.376
6.290
6.345
250,142
+0.06(+0.88%)
Jul 31, 2015
6.290
6.372
6.266
6.290
115,924
-0.02(-0.39%)
Jul 30, 2015
6.278
6.327
6.235
6.315
78,477
+0.07(+1.18%)
Jul 29, 2015
6.241
6.272
6.229
6.241
91,015
+0.00(+0.00%)
Jul 28, 2015
6.302
6.305
6.198
6.241
114,779
-0.01(-0.20%)
Jul 27, 2015
6.106
6.259
6.106
6.253
186,480
+0.13(+2.10%)
Jul 24, 2015
6.149
6.216
6.106
6.124
119,894
-0.04(-0.60%)
Jul 23, 2015
6.321
6.321
6.149
6.161
112,720
-0.15(-2.33%)
Jul 22, 2015
6.266
6.327
6.266
6.308
66,532
+0.03(+0.49%)
Jul 21, 2015
6.321
6.361
6.241
6.278
92,675
-0.05(-0.78%)
Jul 20, 2015
6.431
6.431
6.321
6.327
123,658
-0.09(-1.34%)
Jul 17, 2015
6.413
6.431
6.358
6.413
96,050
+0.03(+0.48%)
Jul 16, 2015
6.358
6.431
6.327
6.382
93,955
+0.02(+0.39%)
Jul 15, 2015
6.413
6.443
6.321
6.358
61,346
-0.07(-1.05%)
Jul 14, 2015
6.486
6.486
6.413
6.425
86,522
-0.06(-0.95%)
Jul 13, 2015
6.394
6.523
6.388
6.486
261,065
+0.12(+1.83%)
Jul 10, 2015
6.351
6.413
6.345
6.370
77,098
+0.06(+0.97%)
Jul 09, 2015
6.401
6.401
6.296
6.308
95,983
-0.02(-0.29%)
Jul 08, 2015
6.290
6.364
6.290
6.327
81,381
+0.00(+0.00%)
Jul 07, 2015
6.235
6.376
6.235
6.327
84,466
+0.09(+1.38%)
Jul 06, 2015
6.112
6.253
6.112
6.241
67,805
+0.09(+1.50%)
Jul 02, 2015
6.192
6.149
6.149
6.149
53,612
+0.01(+0.10%)
Jul 01, 2015
6.143
6.229
6.137
6.143
206,032
+0.01(+0.20%)
Jun 30, 2015
6.241
6.241
6.131
6.131
105,340
-0.10(-1.67%)
Jun 29, 2015
6.210
6.308
6.131
6.235
261,218
+0.04(+0.59%)
Jun 26, 2015
6.283
6.301
6.126
6.198
536,985
-0.06(-0.96%)
Jun 25, 2015
6.325
6.337
6.225
6.258
87,273
-0.04(-0.58%)
Jun 24, 2015
6.349
6.349
6.240
6.295
111,605
-0.01(-0.19%)
Jun 23, 2015
6.397
6.427
6.295
6.307
91,955
-0.09(-1.41%)
Jun 22, 2015
6.409
6.488
6.397
6.397
104,835
-0.02(-0.28%)
Jun 19, 2015
6.476
6.476
6.373
6.415
344,320
-0.03(-0.47%)
Jun 18, 2015
6.391
6.476
6.391
6.445
145,028
+0.05(+0.85%)
Jun 17, 2015
6.361
6.409
6.313
6.391
170,175
+0.03(+0.47%)
Jun 16, 2015
6.204
6.373
6.168
6.361
208,880
+0.13(+2.13%)
Jun 15, 2015
6.301
6.301
6.198
6.228
164,516
-0.05(-0.86%)
Jun 12, 2015
6.319
6.325
6.264
6.283
101,158
-0.03(-0.48%)
Jun 11, 2015
6.301
6.415
6.283
6.313
113,459
+0.02(+0.29%)
Jun 10, 2015
6.325
6.403
6.270
6.295
113,325
+0.00(+0.00%)
Jun 09, 2015
6.337
6.361
6.264
6.295
80,196
-0.03(-0.48%)
Jun 08, 2015
6.301
6.403
6.270
6.325
143,482
+0.01(+0.10%)
Jun 05, 2015
6.313
6.331
6.270
6.319
132,896
-0.01(-0.10%)
Jun 04, 2015
6.301
6.337
6.295
6.325
135,300
+0.02(+0.29%)
Jun 03, 2015
6.409
6.409
6.283
6.307
142,659
-0.08(-1.23%)
Jun 02, 2015
6.367
6.421
6.355
6.385
101,385
+0.01(+0.09%)
Jun 01, 2015
6.391
6.445
6.367
6.379
115,170
-0.01(-0.19%)
May 29, 2015
6.264
6.536
6.216
6.391
505,965
+0.14(+2.22%)
May 28, 2015
6.325
6.355
6.252
6.252
108,243
-0.10(-1.61%)
May 27, 2015
6.216
6.355
6.186
6.355
94,810
+0.13(+2.13%)
May 26, 2015
6.246
6.289
6.186
6.222
225,499
-0.02(-0.39%)
May 22, 2015
6.319
6.246
6.246
6.246
146,476
-0.07(-1.15%)
May 21, 2015
6.397
6.397
6.307
6.319
116,240
-0.07(-1.04%)
May 20, 2015
6.343
6.403
6.292
6.385
73,927
+0.05(+0.86%)
May 19, 2015
6.385
6.415
6.319
6.331
116,131
-0.08(-1.32%)
May 18, 2015
6.307
6.433
6.289
6.415
386,903
+0.07(+1.05%)
May 15, 2015
6.325
6.373
6.283
6.349
95,504
+0.02(+0.29%)
May 14, 2015
6.264
6.337
6.222
6.331
136,354
+0.07(+1.16%)
May 13, 2015
6.283
6.295
6.222
6.258
119,817
+0.00(+0.00%)
May 12, 2015
6.210
6.270
6.065
6.258
437,802
+0.04(+0.58%)
May 11, 2015
6.222
6.349
6.216
6.222
89,907
+0.01(+0.10%)
May 08, 2015
6.186
6.279
6.186
6.216
100,330
+0.07(+1.08%)
May 07, 2015
6.156
6.192
6.111
6.150
77,929
-0.03(-0.49%)
May 06, 2015
6.126
6.198
6.035
6.180
154,422
+0.06(+0.99%)
May 05, 2015
6.210
6.240
6.120
6.120
430,367
-0.08(-1.36%)
May 04, 2015
6.270
6.337
6.198
6.204
145,239
-0.04(-0.58%)
May 01, 2015
6.210
6.270
6.186
6.240
146,389
+0.04(+0.68%)
Apr 30, 2015
6.228
6.301
6.186
6.198
206,479
-0.04(-0.58%)
Apr 29, 2015
6.343
6.421
6.216
6.234
133,666
-0.16(-2.46%)
Apr 28, 2015
6.319
6.397
6.295
6.391
93,208
+0.10(+1.63%)
Apr 27, 2015
6.349
6.373
6.234
6.289
105,433
-0.05(-0.86%)
Apr 24, 2015
6.349
6.385
6.289
6.343
73,412
+0.02(+0.38%)
Apr 23, 2015
6.301
6.325
6.276
6.319
72,772
+0.01(+0.10%)
Apr 22, 2015
6.216
6.319
6.204
6.313
74,085
+0.08(+1.36%)
Apr 21, 2015
6.367
6.421
6.216
6.228
98,679
-0.13(-1.99%)
Apr 20, 2015
6.240
6.409
6.228
6.355
90,136
+0.11(+1.84%)
Apr 17, 2015
6.258
6.337
6.222
6.240
124,414
-0.05(-0.77%)
Apr 16, 2015
6.337
6.361
6.270
6.289
125,209
-0.04(-0.57%)
Apr 15, 2015
6.415
6.415
6.276
6.325
128,657
-0.08(-1.32%)
Apr 14, 2015
6.283
6.433
6.276
6.409
76,416
+0.15(+2.41%)
Apr 13, 2015
6.349
6.361
6.246
6.258
85,075
-0.09(-1.43%)
Apr 10, 2015
6.367
6.421
6.337
6.349
61,720
+0.04(+0.67%)
Apr 09, 2015
6.494
6.494
6.246
6.307
114,787
-0.13(-2.06%)
Apr 08, 2015
6.397
6.458
6.349
6.439
79,564
+0.09(+1.43%)
Apr 07, 2015
6.445
6.464
6.343
6.349
127,536
-0.05(-0.75%)
Apr 06, 2015
6.427
6.524
6.373
6.397
179,737
+0.01(+0.19%)
Apr 02, 2015
6.433
6.385
6.385
6.385
168,514
-0.07(-1.12%)
Apr 01, 2015
6.415
6.536
6.373
6.458
214,671
+0.02(+0.38%)
Mar 31, 2015
6.452
6.464
6.397
6.433
131,509
-0.02(-0.28%)
Mar 30, 2015
6.373
6.481
6.337
6.452
92,104
+0.07(+1.04%)
Mar 27, 2015
6.338
6.391
6.278
6.385
122,148
+0.09(+1.42%)
Mar 26, 2015
6.373
6.462
6.290
6.296
132,758
-0.08(-1.21%)
Mar 25, 2015
6.504
6.528
6.367
6.373
235,898
-0.12(-1.83%)
Mar 24, 2015
6.421
6.504
6.415
6.492
97,334
+0.04(+0.55%)
Mar 23, 2015
6.486
6.486
6.445
6.456
124,568
-0.04(-0.55%)
Mar 20, 2015
6.516
6.516
6.403
6.492
263,573
-0.01(-0.09%)
Mar 19, 2015
6.379
6.528
6.355
6.498
149,042
+0.09(+1.39%)
Mar 18, 2015
6.310
6.433
6.237
6.409
77,991
+0.10(+1.60%)
Mar 17, 2015
6.237
6.332
6.237
6.308
126,364
+0.10(+1.63%)
Mar 16, 2015
6.260
6.260
6.183
6.207
108,673
-0.02(-0.29%)
Mar 13, 2015
6.278
6.278
6.148
6.225
58,079
-0.04(-0.66%)
Mar 12, 2015
6.189
6.284
6.177
6.266
81,193
+0.11(+1.83%)
Mar 11, 2015
6.136
6.183
6.106
6.153
60,941
+0.00(+0.00%)
Mar 10, 2015
6.041
6.189
6.041
6.153
150,167
+0.08(+1.37%)
Mar 09, 2015
6.088
6.177
6.064
6.070
117,321
+0.02(+0.39%)
Mar 06, 2015
6.266
6.266
5.975
6.047
322,203
-0.25(-3.96%)
Mar 05, 2015
6.361
6.415
6.290
6.296
89,939
-0.07(-1.03%)
Mar 04, 2015
6.516
6.522
6.349
6.361
110,124
-0.16(-2.46%)
Mar 03, 2015
6.534
6.557
6.474
6.522
64,862
-0.02(-0.36%)
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.