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
Alpha and Omega Semi
(NQ:
AOSL
)
29.31
-0.48 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 27, 2015
9.110
9.110
8.860
8.870
54,858
-0.24(-2.63%)
Feb 26, 2015
8.940
9.120
8.940
9.110
22,975
+0.19(+2.13%)
Feb 25, 2015
8.910
9.060
8.910
8.920
24,825
-0.02(-0.22%)
Feb 24, 2015
8.880
9.040
8.840
8.940
40,152
+0.10(+1.13%)
Feb 23, 2015
8.800
8.870
8.525
8.840
155,755
+0.05(+0.57%)
Feb 20, 2015
8.940
8.990
8.660
8.790
74,640
-0.12(-1.35%)
Feb 19, 2015
8.960
9.080
8.890
8.910
30,924
-0.09(-1.00%)
Feb 18, 2015
8.900
9.030
8.900
9.000
22,553
+0.11(+1.24%)
Feb 17, 2015
9.100
9.100
8.830
8.890
31,039
-0.16(-1.77%)
Feb 13, 2015
8.990
9.050
9.050
9.050
38,300
+0.12(+1.34%)
Feb 12, 2015
8.840
8.980
8.840
8.930
27,112
+0.11(+1.25%)
Feb 11, 2015
8.900
8.930
8.770
8.820
48,900
-0.07(-0.79%)
Feb 10, 2015
8.880
8.970
8.760
8.890
48,834
+0.10(+1.14%)
Feb 09, 2015
8.930
8.980
8.780
8.790
50,098
-0.11(-1.24%)
Feb 06, 2015
9.040
9.130
8.890
8.900
56,110
-0.17(-1.87%)
Feb 05, 2015
8.990
9.130
8.910
9.070
27,126
+0.15(+1.68%)
Feb 04, 2015
8.760
9.190
8.271
8.920
223,266
-0.07(-0.78%)
Feb 03, 2015
8.900
9.190
8.760
8.990
76,961
+0.10(+1.12%)
Feb 02, 2015
8.760
8.900
8.630
8.890
40,391
+0.12(+1.37%)
Jan 30, 2015
8.940
8.980
8.750
8.770
80,195
-0.27(-2.99%)
Jan 29, 2015
8.870
9.080
8.760
9.040
39,396
+0.16(+1.80%)
Jan 28, 2015
9.070
9.070
8.865
8.880
48,348
-0.09(-1.00%)
Jan 27, 2015
9.060
9.130
8.920
8.970
26,800
-0.17(-1.86%)
Jan 26, 2015
8.930
9.160
8.910
9.140
30,416
+0.12(+1.33%)
Jan 23, 2015
9.200
9.200
8.950
9.020
18,526
-0.18(-1.96%)
Jan 22, 2015
8.950
9.200
8.760
9.200
38,516
+0.35(+3.95%)
Jan 21, 2015
8.850
8.910
8.720
8.850
48,839
-0.04(-0.45%)
Jan 20, 2015
8.990
8.990
8.780
8.890
20,251
-0.05(-0.56%)
Jan 16, 2015
8.820
8.960
8.760
8.940
35,767
+0.08(+0.90%)
Jan 15, 2015
8.840
8.920
8.760
8.860
50,667
+0.00(+0.00%)
Jan 14, 2015
8.770
8.950
8.770
8.860
19,807
+0.01(+0.11%)
Jan 13, 2015
9.340
9.630
8.760
8.850
117,571
-0.42(-4.53%)
Jan 12, 2015
9.060
9.310
8.990
9.270
38,187
+0.20(+2.21%)
Jan 09, 2015
9.050
9.150
8.608
9.070
27,148
-0.04(-0.44%)
Jan 08, 2015
8.830
9.210
8.700
9.110
28,327
+0.28(+3.17%)
Jan 07, 2015
8.780
8.850
8.760
8.830
34,625
+0.06(+0.68%)
Jan 06, 2015
8.790
8.820
8.745
8.770
59,176
+0.01(+0.11%)
Jan 05, 2015
8.760
8.850
8.680
8.760
30,059
-0.08(-0.90%)
Jan 02, 2015
8.870
9.010
8.770
8.840
20,152
-0.01(-0.11%)
Dec 31, 2014
8.960
8.850
8.850
8.850
40,100
-0.16(-1.78%)
Dec 30, 2014
9.050
9.150
8.970
9.010
7,932
-0.09(-0.99%)
Dec 29, 2014
9.160
9.210
9.040
9.100
29,596
-0.10(-1.09%)
Dec 26, 2014
9.250
9.250
9.190
9.200
22,073
+0.00(+0.00%)
Dec 24, 2014
9.130
9.200
9.200
9.200
15,500
+0.07(+0.77%)
Dec 23, 2014
9.250
9.250
9.050
9.130
33,138
-0.12(-1.30%)
Dec 22, 2014
9.200
9.270
9.140
9.250
39,798
+0.07(+0.76%)
Dec 19, 2014
9.400
9.400
9.130
9.180
87,075
-0.28(-2.96%)
Dec 18, 2014
9.200
9.640
9.140
9.460
149,989
+0.26(+2.83%)
Dec 17, 2014
9.070
9.200
8.965
9.200
52,082
+0.19(+2.11%)
Dec 16, 2014
8.960
9.200
8.960
9.010
39,956
+0.01(+0.11%)
Dec 15, 2014
8.870
9.110
8.870
9.000
49,743
+0.12(+1.35%)
Dec 12, 2014
8.870
9.200
8.840
8.880
72,560
-0.12(-1.33%)
Dec 11, 2014
8.890
9.170
8.870
9.000
54,359
+0.16(+1.81%)
Dec 10, 2014
9.010
9.070
8.830
8.840
47,034
-0.16(-1.78%)
Dec 09, 2014
8.700
9.010
8.700
9.000
70,967
+0.24(+2.74%)
Dec 08, 2014
8.900
9.000
8.760
8.760
28,087
-0.21(-2.34%)
Dec 05, 2014
8.800
9.000
8.800
8.970
166,586
+0.21(+2.40%)
Dec 04, 2014
8.670
8.780
8.465
8.760
31,269
+0.06(+0.69%)
Dec 03, 2014
8.610
8.720
8.444
8.700
49,570
+0.13(+1.52%)
Dec 02, 2014
8.480
8.670
8.194
8.570
29,108
+0.12(+1.42%)
Dec 01, 2014
8.590
8.590
8.420
8.450
32,642
-0.13(-1.52%)
Nov 28, 2014
8.660
8.780
8.550
8.580
26,796
-0.03(-0.35%)
Nov 26, 2014
8.560
8.610
8.610
8.610
26,200
+0.03(+0.35%)
Nov 25, 2014
8.690
8.720
8.530
8.580
32,209
-0.11(-1.27%)
Nov 24, 2014
8.540
8.700
8.540
8.690
28,071
+0.13(+1.52%)
Nov 21, 2014
8.720
8.760
8.550
8.560
41,849
-0.07(-0.81%)
Nov 20, 2014
8.340
8.730
8.340
8.630
48,323
+0.21(+2.49%)
Nov 19, 2014
8.760
8.760
8.350
8.420
28,733
-0.34(-3.88%)
Nov 18, 2014
8.630
8.810
8.620
8.760
44,575
+0.12(+1.39%)
Nov 17, 2014
8.800
8.830
8.610
8.640
41,799
-0.24(-2.70%)
Nov 14, 2014
8.790
9.146
8.715
8.880
32,025
+0.14(+1.60%)
Nov 13, 2014
9.090
9.090
8.660
8.740
29,511
-0.32(-3.53%)
Nov 12, 2014
8.760
9.070
8.555
9.060
48,615
+0.23(+2.60%)
Nov 11, 2014
9.080
9.140
8.680
8.830
45,175
-0.31(-3.39%)
Nov 10, 2014
8.360
9.150
8.150
9.140
185,647
+0.76(+9.07%)
Nov 07, 2014
9.340
9.370
8.070
8.380
154,600
-1.14(-11.97%)
Nov 06, 2014
9.600
9.600
9.320
9.520
39,268
-0.07(-0.73%)
Nov 05, 2014
9.580
9.940
9.540
9.590
136,101
-0.09(-0.93%)
Nov 04, 2014
9.450
9.725
9.450
9.680
44,585
+0.22(+2.33%)
Nov 03, 2014
9.220
9.470
9.220
9.460
66,705
+0.19(+2.05%)
Oct 31, 2014
9.250
9.480
9.080
9.270
103,444
+0.28(+3.11%)
Oct 30, 2014
9.040
9.250
8.890
8.990
66,621
-0.10(-1.10%)
Oct 29, 2014
9.130
9.130
8.940
9.090
62,374
+0.01(+0.11%)
Oct 28, 2014
8.940
9.249
8.940
9.080
78,519
+0.15(+1.68%)
Oct 27, 2014
9.060
9.070
9.070
8.930
23,611
-0.14(-1.54%)
Oct 24, 2014
9.070
9.140
8.980
9.070
43,514
+0.00(+0.00%)
Oct 23, 2014
8.680
9.110
8.680
9.070
55,292
+0.50(+5.83%)
Oct 22, 2014
8.830
8.869
8.490
8.570
59,390
-0.27(-3.05%)
Oct 21, 2014
8.780
8.930
8.750
8.840
37,367
+0.06(+0.68%)
Oct 20, 2014
8.770
9.160
8.690
8.780
106,669
-0.12(-1.35%)
Oct 17, 2014
9.280
9.280
8.900
8.900
41,651
-0.23(-2.57%)
Oct 16, 2014
9.060
9.360
9.060
9.135
45,989
-0.06(-0.71%)
Oct 15, 2014
8.550
9.270
8.550
9.200
78,112
+0.61(+7.10%)
Oct 14, 2014
8.530
8.700
8.410
8.590
96,542
+0.15(+1.78%)
Oct 13, 2014
8.730
8.810
8.400
8.440
81,327
-0.35(-3.98%)
Oct 10, 2014
8.900
9.210
8.790
8.790
105,511
-0.14(-1.57%)
Oct 09, 2014
9.180
9.180
8.800
8.930
50,785
-0.23(-2.51%)
Oct 08, 2014
8.950
9.210
8.710
9.160
98,839
+0.16(+1.78%)
Oct 07, 2014
9.100
9.165
8.880
9.000
55,424
-0.14(-1.53%)
Oct 06, 2014
9.100
9.210
8.960
9.140
87,825
+0.10(+1.11%)
Oct 03, 2014
9.180
9.380
8.950
9.040
50,142
-0.03(-0.33%)
Oct 02, 2014
8.930
9.170
8.880
9.070
67,784
+0.16(+1.80%)
Oct 01, 2014
9.400
9.400
8.880
8.910
96,835
-0.49(-5.21%)
Sep 30, 2014
9.550
9.670
9.380
9.400
99,643
-0.13(-1.36%)
Sep 29, 2014
9.530
9.590
9.400
9.530
158,968
-0.06(-0.63%)
Sep 26, 2014
9.610
9.750
9.530
9.590
98,760
+0.03(+0.31%)
Sep 25, 2014
9.790
9.790
9.450
9.560
74,051
-0.23(-2.35%)
Sep 24, 2014
9.720
9.870
9.511
9.790
69,161
+0.06(+0.62%)
Sep 23, 2014
9.790
9.830
9.630
9.730
91,570
-0.12(-1.22%)
Sep 22, 2014
9.820
9.890
9.610
9.850
98,232
+0.03(+0.31%)
Sep 19, 2014
10.05
10.10
9.820
9.820
155,684
-0.25(-2.48%)
Sep 18, 2014
9.930
10.26
9.840
10.07
188,465
+0.09(+0.90%)
Sep 17, 2014
9.840
10.05
9.750
9.980
135,657
+0.08(+0.81%)
Sep 16, 2014
10.20
10.25
9.780
9.900
188,309
-0.53(-5.08%)
Sep 15, 2014
10.70
10.76
10.31
10.43
112,522
-0.24(-2.25%)
Sep 12, 2014
10.88
11.18
10.55
10.67
127,213
-0.15(-1.39%)
Sep 11, 2014
10.22
10.86
10.14
10.82
150,374
+0.60(+5.87%)
Sep 10, 2014
10.08
10.25
9.970
10.22
74,735
+0.10(+0.99%)
Sep 09, 2014
10.40
10.45
10.06
10.12
121,372
-0.23(-2.22%)
Sep 08, 2014
9.900
10.45
9.710
10.35
168,213
+0.67(+6.92%)
Sep 05, 2014
9.710
9.720
9.600
9.680
72,004
-0.02(-0.21%)
Sep 04, 2014
9.540
9.900
9.400
9.700
134,351
+0.20(+2.11%)
Sep 03, 2014
9.380
9.550
9.350
9.500
106,954
+0.15(+1.60%)
Sep 02, 2014
9.260
9.340
9.260
9.350
71,890
+0.13(+1.41%)
Aug 29, 2014
9.240
9.220
9.220
9.220
19,600
-0.02(-0.22%)
Aug 28, 2014
9.230
9.300
9.230
9.240
44,245
+0.01(+0.11%)
Aug 27, 2014
9.300
9.300
9.210
9.230
40,776
-0.06(-0.65%)
Aug 26, 2014
9.250
9.290
9.170
9.290
67,593
+0.04(+0.43%)
Aug 25, 2014
9.180
9.300
9.110
9.250
241,287
+0.12(+1.31%)
Aug 22, 2014
9.270
9.270
9.030
9.130
51,858
-0.12(-1.30%)
Aug 21, 2014
9.210
9.290
9.085
9.250
46,889
+0.04(+0.43%)
Aug 20, 2014
9.150
9.260
9.090
9.210
54,066
+0.01(+0.11%)
Aug 19, 2014
9.190
9.250
9.040
9.200
28,414
-0.01(-0.11%)
Aug 18, 2014
9.070
9.250
9.038
9.210
41,323
+0.14(+1.54%)
Aug 15, 2014
9.270
9.270
8.630
9.070
68,223
-0.11(-1.20%)
Aug 14, 2014
9.350
9.350
9.150
9.180
32,620
-0.13(-1.40%)
Aug 13, 2014
9.250
9.350
9.210
9.310
67,087
+0.09(+0.98%)
Aug 12, 2014
9.230
9.300
9.170
9.220
37,182
-0.04(-0.43%)
Aug 11, 2014
9.230
9.350
9.210
9.260
54,922
+0.10(+1.09%)
Aug 08, 2014
9.110
9.220
9.100
9.160
37,408
+0.04(+0.44%)
Aug 07, 2014
9.210
9.230
9.070
9.120
35,178
-0.07(-0.76%)
Aug 06, 2014
9.130
9.250
9.110
9.190
30,678
-0.02(-0.22%)
Aug 05, 2014
9.210
9.350
9.095
9.210
41,820
-0.01(-0.11%)
Aug 04, 2014
9.140
9.230
9.130
9.220
59,060
+0.08(+0.88%)
Aug 01, 2014
9.190
9.240
9.080
9.140
62,106
-0.01(-0.11%)
Jul 31, 2014
9.210
9.250
9.110
9.150
74,687
-0.16(-1.72%)
Jul 30, 2014
9.350
9.370
9.250
9.310
54,006
+0.05(+0.54%)
Jul 29, 2014
9.400
9.400
9.250
9.260
70,629
-0.10(-1.07%)
Jul 28, 2014
9.350
9.390
9.280
9.360
89,333
+0.04(+0.43%)
Jul 25, 2014
9.240
9.350
9.100
9.320
180,193
+0.00(+0.00%)
Jul 24, 2014
9.330
9.400
9.250
9.320
118,750
-0.01(-0.11%)
Jul 23, 2014
9.380
9.380
9.230
9.330
77,297
+0.01(+0.11%)
Jul 22, 2014
9.320
9.500
9.270
9.320
86,724
+0.02(+0.22%)
Jul 21, 2014
9.320
9.340
9.230
9.300
57,443
-0.03(-0.32%)
Jul 18, 2014
9.240
9.400
9.210
9.330
71,197
+0.07(+0.76%)
Jul 17, 2014
9.280
9.380
9.260
9.260
83,439
-0.04(-0.43%)
Jul 16, 2014
9.400
9.400
9.250
9.300
80,036
-0.01(-0.11%)
Jul 15, 2014
9.280
9.450
9.250
9.310
171,416
-0.01(-0.11%)
Jul 14, 2014
9.340
9.350
9.250
9.320
135,374
+0.03(+0.32%)
Jul 11, 2014
9.220
9.340
9.220
9.290
100,002
+0.03(+0.32%)
Jul 10, 2014
9.190
9.400
9.190
9.260
105,891
-0.06(-0.64%)
Jul 09, 2014
9.400
9.400
9.270
9.320
70,404
-0.08(-0.85%)
Jul 08, 2014
9.330
9.440
9.260
9.400
116,754
+0.00(+0.00%)
Jul 07, 2014
9.290
9.440
9.250
9.400
120,833
+0.05(+0.53%)
Jul 03, 2014
9.310
9.350
9.350
9.350
75,400
+0.04(+0.43%)
Jul 02, 2014
9.220
9.320
9.220
9.310
161,576
+0.04(+0.43%)
Jul 01, 2014
9.270
9.320
9.200
9.270
123,332
+0.00(+0.00%)
Jun 30, 2014
9.190
9.360
9.150
9.270
207,486
-0.01(-0.11%)
Jun 27, 2014
9.220
9.350
9.170
9.280
561,631
+0.01(+0.11%)
Jun 26, 2014
9.260
9.290
9.170
9.270
56,742
-0.03(-0.32%)
Jun 25, 2014
9.080
9.310
8.960
9.300
167,728
+0.12(+1.36%)
Jun 24, 2014
9.080
9.263
8.995
9.175
205,238
+0.08(+0.82%)
Jun 23, 2014
9.080
9.190
9.060
9.100
61,739
-0.01(-0.11%)
Jun 20, 2014
9.040
9.110
8.990
9.110
210,123
+0.05(+0.55%)
Jun 19, 2014
8.940
9.090
8.900
9.060
132,122
+0.00(+0.00%)
Jun 18, 2014
8.790
9.100
8.751
9.060
246,074
+0.20(+2.26%)
Jun 17, 2014
8.600
8.947
8.560
8.860
296,606
+0.21(+2.43%)
Jun 16, 2014
8.180
8.680
7.930
8.650
414,701
-0.15(-1.70%)
Jun 13, 2014
8.850
8.860
8.760
8.800
76,508
-0.05(-0.56%)
Jun 12, 2014
8.790
8.900
8.760
8.850
33,354
-0.01(-0.11%)
Jun 11, 2014
8.920
8.950
8.790
8.860
30,734
-0.07(-0.78%)
Jun 10, 2014
8.820
8.940
8.811
8.930
29,143
+0.22(+2.53%)
Jun 06, 2014
8.740
8.840
8.534
8.710
67,621
+0.04(+0.46%)
Jun 05, 2014
8.430
8.670
8.380
8.670
66,388
+0.21(+2.48%)
Jun 04, 2014
8.300
8.480
8.300
8.460
70,035
+0.11(+1.32%)
Jun 03, 2014
8.260
8.360
8.220
8.350
49,882
+0.09(+1.09%)
Jun 02, 2014
8.240
8.300
8.175
8.260
65,254
+0.02(+0.24%)
May 30, 2014
8.140
8.260
8.140
8.240
56,237
+0.10(+1.23%)
May 29, 2014
8.010
8.150
8.010
8.140
73,131
+0.10(+1.24%)
May 28, 2014
7.940
8.050
7.858
8.040
84,960
+0.04(+0.50%)
May 27, 2014
7.990
8.010
7.810
8.000
92,936
+0.01(+0.13%)
May 23, 2014
7.890
7.990
7.990
7.990
66,900
+0.09(+1.14%)
May 22, 2014
7.570
7.920
7.530
7.900
95,767
+0.35(+4.64%)
May 21, 2014
7.400
7.560
7.360
7.550
87,290
+0.15(+2.03%)
May 20, 2014
7.430
7.430
7.210
7.400
70,055
-0.08(-1.07%)
May 19, 2014
7.320
7.480
7.270
7.480
52,150
+0.10(+1.36%)
May 16, 2014
7.370
7.430
7.274
7.380
65,915
+0.01(+0.14%)
May 15, 2014
7.270
7.420
7.250
7.370
104,792
+0.03(+0.41%)
May 14, 2014
7.350
7.440
7.150
7.340
53,872
-0.01(-0.14%)
May 13, 2014
7.490
7.530
7.280
7.350
33,985
-0.20(-2.65%)
May 12, 2014
7.360
7.570
7.355
7.550
54,269
+0.22(+3.00%)
May 09, 2014
7.140
7.360
7.140
7.330
31,638
+0.14(+1.95%)
May 08, 2014
7.060
7.230
6.970
7.190
67,878
+0.13(+1.84%)
May 07, 2014
7.140
7.190
6.930
7.060
86,713
-0.14(-1.94%)
May 06, 2014
7.200
7.210
7.200
7.200
54,049
-0.01(-0.14%)
May 05, 2014
7.250
7.260
7.200
7.210
56,701
-0.07(-0.96%)
May 02, 2014
7.280
7.350
7.250
7.280
36,306
-0.03(-0.41%)
May 01, 2014
7.200
7.350
7.200
7.310
78,318
+0.11(+1.53%)
Apr 30, 2014
7.220
7.260
7.200
7.200
63,888
-0.02(-0.28%)
Apr 29, 2014
7.290
7.310
7.200
7.220
28,941
-0.06(-0.82%)
Apr 28, 2014
7.220
7.340
7.140
7.280
76,397
+0.07(+0.97%)
Apr 25, 2014
7.380
7.390
7.180
7.210
52,226
-0.18(-2.44%)
Apr 24, 2014
7.460
7.470
7.386
7.390
20,426
-0.06(-0.81%)
Apr 23, 2014
7.500
7.520
7.400
7.450
20,943
-0.10(-1.32%)
Apr 22, 2014
7.440
7.580
7.400
7.550
26,061
+0.11(+1.48%)
Apr 21, 2014
7.330
7.450
7.330
7.440
22,891
+0.13(+1.78%)
Apr 17, 2014
7.220
7.310
7.310
7.310
25,400
+0.09(+1.25%)
Apr 16, 2014
7.320
7.320
7.200
7.220
20,670
-0.08(-1.10%)
Apr 15, 2014
7.200
7.350
7.200
7.300
49,400
+0.02(+0.27%)
Apr 14, 2014
7.230
7.300
7.200
7.280
40,292
+0.08(+1.11%)
Apr 11, 2014
7.200
7.280
7.200
7.200
52,822
+0.03(+0.42%)
Apr 10, 2014
7.410
7.440
7.150
7.170
66,693
-0.24(-3.24%)
Apr 09, 2014
7.340
7.440
7.340
7.410
20,669
+0.07(+0.95%)
Apr 08, 2014
7.250
7.400
7.250
7.340
34,735
+0.09(+1.24%)
Apr 07, 2014
7.200
7.280
7.190
7.250
32,300
+0.02(+0.28%)
Apr 04, 2014
7.490
7.550
7.150
7.230
68,958
-0.25(-3.34%)
Apr 03, 2014
7.500
7.520
7.421
7.480
19,824
-0.07(-0.93%)
Apr 02, 2014
7.450
7.550
7.360
7.550
28,478
+0.09(+1.21%)
Apr 01, 2014
7.340
7.570
7.300
7.460
31,032
+0.10(+1.36%)
Mar 31, 2014
7.190
7.361
7.176
7.360
59,058
+0.17(+2.36%)
Mar 28, 2014
7.190
7.310
7.100
7.190
19,916
-0.01(-0.14%)
Mar 27, 2014
7.240
7.260
7.061
7.200
26,074
-0.01(-0.14%)
Mar 26, 2014
7.580
7.680
7.200
7.210
38,865
-0.29(-3.87%)
Mar 25, 2014
7.630
7.700
7.480
7.500
36,429
-0.13(-1.70%)
Mar 24, 2014
7.630
7.670
7.440
7.630
25,289
+0.03(+0.39%)
Mar 21, 2014
7.560
7.700
7.500
7.600
68,828
+0.04(+0.53%)
Mar 20, 2014
7.410
7.560
7.380
7.560
32,831
+0.21(+2.86%)
Mar 19, 2014
7.380
7.450
7.330
7.350
24,255
-0.08(-1.08%)
Mar 18, 2014
7.410
7.430
7.340
7.430
28,088
-0.01(-0.13%)
Mar 17, 2014
7.270
7.450
7.270
7.440
48,326
+0.18(+2.48%)
Mar 14, 2014
7.210
7.320
7.150
7.260
19,843
+0.06(+0.83%)
Mar 13, 2014
7.500
7.505
7.150
7.200
26,439
-0.32(-4.26%)
Mar 12, 2014
7.500
7.550
7.410
7.520
19,996
+0.00(+0.00%)
Mar 11, 2014
7.730
7.730
7.510
7.520
17,389
-0.23(-2.97%)
Mar 10, 2014
7.750
7.830
7.690
7.750
29,768
-0.05(-0.64%)
Mar 07, 2014
7.650
7.810
7.580
7.800
73,778
+0.15(+1.96%)
Mar 06, 2014
7.660
7.780
7.510
7.650
33,174
-0.02(-0.26%)
Mar 05, 2014
7.600
7.680
7.600
7.670
32,823
+0.02(+0.26%)
Mar 04, 2014
7.470
7.750
7.470
7.650
102,886
+0.22(+2.96%)
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.