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
Corcept Therapeutics
(NQ:
CORT
)
32.87
+1.57 (+5.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
3.360
3.430
3.310
3.310
47,549
-0.07(-2.07%)
Feb 26, 2015
3.410
3.500
3.370
3.380
72,811
-0.02(-0.59%)
Feb 25, 2015
3.340
3.420
3.390
3.400
113,206
+0.01(+0.29%)
Feb 24, 2015
3.430
3.450
3.350
3.390
84,114
-0.03(-0.88%)
Feb 23, 2015
3.350
3.450
3.330
3.420
164,429
+0.05(+1.48%)
Feb 20, 2015
3.330
3.400
3.270
3.370
62,776
+0.06(+1.81%)
Feb 19, 2015
3.290
3.420
3.246
3.310
138,142
+0.02(+0.61%)
Feb 18, 2015
3.220
3.300
3.190
3.290
46,318
+0.05(+1.54%)
Feb 17, 2015
3.050
3.300
3.050
3.240
142,986
+0.09(+2.86%)
Feb 13, 2015
3.160
3.150
3.150
3.150
100,200
+0.01(+0.32%)
Feb 12, 2015
3.060
3.160
3.040
3.140
92,209
+0.08(+2.61%)
Feb 11, 2015
3.100
3.220
3.020
3.060
118,699
-0.06(-1.92%)
Feb 10, 2015
3.160
3.170
3.070
3.120
205,447
+0.00(+0.00%)
Feb 09, 2015
3.080
3.250
3.050
3.120
139,938
+0.05(+1.63%)
Feb 06, 2015
3.150
3.200
3.020
3.070
210,657
-0.07(-2.23%)
Feb 05, 2015
3.040
3.190
3.034
3.140
152,823
+0.12(+3.97%)
Feb 04, 2015
3.010
3.070
2.960
3.020
165,743
+0.02(+0.67%)
Feb 03, 2015
3.010
3.030
2.920
3.000
105,760
+0.02(+0.67%)
Feb 02, 2015
2.900
3.030
2.840
2.980
118,523
+0.07(+2.41%)
Jan 30, 2015
2.910
3.010
2.830
2.910
156,115
-0.04(-1.36%)
Jan 29, 2015
2.800
2.990
2.760
2.950
139,773
+0.14(+4.98%)
Jan 28, 2015
2.880
2.890
2.730
2.810
109,153
-0.04(-1.40%)
Jan 27, 2015
2.860
2.940
2.830
2.850
86,839
-0.04(-1.38%)
Jan 26, 2015
2.910
2.960
2.860
2.890
96,298
+0.00(+0.00%)
Jan 23, 2015
2.990
2.990
2.880
2.890
49,352
-0.09(-3.02%)
Jan 22, 2015
2.920
2.990
2.693
2.980
143,352
+0.09(+3.11%)
Jan 21, 2015
2.920
2.970
2.820
2.890
68,718
-0.05(-1.70%)
Jan 20, 2015
2.900
3.070
2.880
2.940
138,422
-0.09(-2.97%)
Jan 16, 2015
2.880
3.050
2.880
3.030
105,268
+0.13(+4.48%)
Jan 15, 2015
3.060
3.060
2.900
2.900
96,768
-0.16(-5.23%)
Jan 14, 2015
2.950
3.080
2.950
3.060
34,959
+0.09(+3.03%)
Jan 13, 2015
3.050
3.060
2.920
2.970
108,404
-0.04(-1.33%)
Jan 12, 2015
3.000
3.060
2.955
3.010
77,608
-0.05(-1.63%)
Jan 09, 2015
3.070
3.100
2.950
3.060
58,020
-0.02(-0.65%)
Jan 08, 2015
3.040
3.100
2.980
3.080
60,473
+0.08(+2.67%)
Jan 07, 2015
2.960
3.020
2.920
3.000
70,008
+0.06(+2.04%)
Jan 06, 2015
3.020
3.080
2.900
2.940
74,426
-0.09(-2.97%)
Jan 05, 2015
3.090
3.180
3.020
3.030
130,801
-0.09(-2.88%)
Jan 02, 2015
3.010
3.140
2.990
3.120
72,445
+0.12(+4.00%)
Dec 31, 2014
2.990
3.000
3.000
3.000
112,700
+0.04(+1.35%)
Dec 30, 2014
3.040
3.080
2.920
2.960
106,601
-0.10(-3.27%)
Dec 29, 2014
3.010
3.080
2.900
3.060
124,574
+0.02(+0.66%)
Dec 26, 2014
2.970
3.040
2.920
3.040
69,404
+0.10(+3.40%)
Dec 24, 2014
2.900
2.940
2.940
2.940
71,400
+0.06(+2.08%)
Dec 23, 2014
3.160
3.160
2.780
2.880
492,640
-0.20(-6.49%)
Dec 22, 2014
3.150
3.160
3.050
3.080
116,587
-0.08(-2.53%)
Dec 19, 2014
3.170
3.250
3.130
3.160
368,207
-0.04(-1.25%)
Dec 18, 2014
3.290
3.340
3.150
3.200
180,941
+0.00(+0.00%)
Dec 17, 2014
3.120
3.410
3.090
3.200
264,806
+0.11(+3.56%)
Dec 16, 2014
2.910
3.200
2.910
3.090
149,464
+0.12(+4.04%)
Dec 15, 2014
3.400
3.470
2.920
2.970
228,031
-0.46(-13.41%)
Dec 12, 2014
3.320
3.560
3.320
3.430
163,813
+0.03(+0.88%)
Dec 11, 2014
3.300
3.460
3.300
3.400
162,546
+0.12(+3.66%)
Dec 10, 2014
3.320
3.500
3.240
3.280
150,689
-0.04(-1.20%)
Dec 09, 2014
3.180
3.350
3.080
3.320
144,119
+0.08(+2.47%)
Dec 08, 2014
3.240
3.420
3.230
3.240
119,380
+0.00(+0.00%)
Dec 05, 2014
3.110
3.290
3.070
3.240
233,171
+0.13(+4.18%)
Dec 04, 2014
3.110
3.160
3.030
3.110
97,806
+0.01(+0.32%)
Dec 03, 2014
3.030
3.160
3.030
3.100
180,757
+0.06(+1.97%)
Dec 02, 2014
2.970
3.055
2.970
3.040
146,744
+0.09(+3.05%)
Dec 01, 2014
3.040
3.040
2.935
2.950
114,713
-0.08(-2.64%)
Nov 28, 2014
3.170
3.170
3.000
3.030
63,641
-0.12(-3.81%)
Nov 26, 2014
3.090
3.150
3.150
3.150
102,300
+0.05(+1.61%)
Nov 25, 2014
3.050
3.150
2.980
3.100
218,106
+0.05(+1.64%)
Nov 24, 2014
3.040
3.050
2.940
3.050
238,690
+0.06(+2.01%)
Nov 21, 2014
3.060
3.120
2.980
2.990
167,552
-0.04(-1.32%)
Nov 20, 2014
2.960
3.120
2.870
3.030
171,184
+0.05(+1.68%)
Nov 19, 2014
3.030
3.050
2.910
2.980
204,028
-0.07(-2.30%)
Nov 18, 2014
3.120
3.130
3.020
3.050
78,836
-0.07(-2.24%)
Nov 17, 2014
3.010
3.140
3.010
3.120
100,082
+0.10(+3.31%)
Nov 14, 2014
3.070
3.070
2.930
3.020
101,495
-0.03(-0.98%)
Nov 13, 2014
3.040
3.100
2.970
3.050
157,695
-0.01(-0.33%)
Nov 12, 2014
3.040
3.110
2.960
3.060
99,964
-0.01(-0.33%)
Nov 11, 2014
3.120
3.130
3.013
3.070
105,924
-0.04(-1.29%)
Nov 10, 2014
3.020
3.120
2.900
3.110
102,792
+0.10(+3.32%)
Nov 07, 2014
3.080
3.080
2.930
3.010
117,626
-0.08(-2.59%)
Nov 06, 2014
2.900
3.130
2.880
3.090
251,140
+0.18(+6.19%)
Nov 05, 2014
3.250
3.250
2.880
2.910
382,817
-0.30(-9.35%)
Nov 04, 2014
3.310
3.382
3.210
3.210
170,216
-0.07(-2.13%)
Nov 03, 2014
3.290
3.370
3.160
3.280
209,803
+0.03(+0.92%)
Oct 31, 2014
3.500
3.500
3.170
3.250
290,157
-0.21(-6.07%)
Oct 30, 2014
3.150
3.470
3.150
3.460
334,576
+0.27(+8.46%)
Oct 29, 2014
3.210
3.240
3.090
3.190
210,061
+0.01(+0.31%)
Oct 28, 2014
3.080
3.190
3.050
3.180
190,655
+0.06(+1.92%)
Oct 27, 2014
2.990
3.170
3.030
3.120
98,902
+0.09(+2.97%)
Oct 24, 2014
3.040
3.110
2.990
3.030
128,263
+0.01(+0.33%)
Oct 23, 2014
2.990
3.150
2.924
3.020
146,544
+0.06(+2.03%)
Oct 22, 2014
3.010
3.080
2.920
2.960
193,114
-0.05(-1.66%)
Oct 21, 2014
3.000
3.070
2.960
3.010
182,609
+0.01(+0.33%)
Oct 20, 2014
2.880
3.080
2.880
3.000
183,706
+0.08(+2.74%)
Oct 17, 2014
3.240
3.330
2.920
2.920
860,745
-0.27(-8.46%)
Oct 16, 2014
2.970
3.250
2.880
3.190
309,263
+0.19(+6.33%)
Oct 15, 2014
2.960
3.090
2.840
3.000
384,261
+0.00(+0.00%)
Oct 14, 2014
2.880
3.250
2.880
3.000
676,899
+0.18(+6.38%)
Oct 13, 2014
2.780
2.910
2.697
2.820
177,989
+0.02(+0.71%)
Oct 10, 2014
2.740
2.900
2.720
2.800
143,227
+0.02(+0.72%)
Oct 09, 2014
2.830
2.890
2.770
2.780
179,716
-0.06(-2.11%)
Oct 08, 2014
2.680
2.880
2.620
2.840
167,290
+0.17(+6.37%)
Oct 07, 2014
2.730
2.790
2.640
2.670
111,360
-0.06(-2.20%)
Oct 06, 2014
2.790
2.880
2.730
2.730
117,056
-0.08(-2.85%)
Oct 03, 2014
2.760
2.840
2.730
2.810
209,753
+0.10(+3.69%)
Oct 02, 2014
2.630
2.760
2.590
2.710
136,532
+0.09(+3.44%)
Oct 01, 2014
2.690
2.730
2.620
2.620
151,356
-0.06(-2.24%)
Sep 30, 2014
2.760
2.795
2.670
2.680
210,272
-0.09(-3.25%)
Sep 29, 2014
2.720
2.780
2.712
2.770
89,536
+0.01(+0.36%)
Sep 26, 2014
2.720
2.780
2.620
2.760
89,336
+0.04(+1.47%)
Sep 25, 2014
2.780
2.800
2.679
2.720
133,600
-0.08(-2.86%)
Sep 24, 2014
2.730
2.860
2.710
2.800
107,961
+0.09(+3.32%)
Sep 23, 2014
2.730
2.810
2.660
2.710
141,530
-0.04(-1.45%)
Sep 22, 2014
2.790
2.810
2.680
2.750
119,642
-0.08(-2.83%)
Sep 19, 2014
2.710
2.890
2.710
2.830
404,945
+0.13(+4.81%)
Sep 18, 2014
2.780
2.830
2.669
2.700
112,360
-0.08(-2.88%)
Sep 17, 2014
2.710
2.820
2.690
2.780
62,577
+0.07(+2.58%)
Sep 16, 2014
2.740
2.750
2.690
2.710
45,492
-0.03(-1.09%)
Sep 15, 2014
2.750
2.780
2.620
2.740
167,033
+0.00(+0.00%)
Sep 12, 2014
2.810
2.830
2.740
2.740
72,604
-0.07(-2.49%)
Sep 11, 2014
2.770
2.830
2.750
2.810
105,746
+0.01(+0.36%)
Sep 10, 2014
2.730
2.810
2.700
2.800
81,843
+0.08(+2.94%)
Sep 09, 2014
2.790
2.790
2.650
2.720
178,286
-0.07(-2.51%)
Sep 08, 2014
2.700
2.790
2.680
2.790
116,288
+0.10(+3.72%)
Sep 05, 2014
2.630
2.740
2.592
2.690
104,645
+0.04(+1.51%)
Sep 04, 2014
2.770
2.790
2.640
2.650
118,319
-0.10(-3.81%)
Sep 03, 2014
2.810
2.932
2.720
2.755
219,951
-0.04(-1.61%)
Sep 02, 2014
2.760
2.845
2.721
2.800
160,804
+0.04(+1.45%)
Aug 29, 2014
2.770
2.760
2.760
2.760
113,300
-0.01(-0.36%)
Aug 28, 2014
2.840
2.850
2.740
2.770
203,472
-0.09(-3.15%)
Aug 27, 2014
2.810
2.900
2.783
2.860
114,026
+0.06(+2.14%)
Aug 26, 2014
2.810
2.870
2.760
2.800
228,206
-0.01(-0.36%)
Aug 25, 2014
2.700
2.880
2.680
2.810
196,003
+0.11(+4.07%)
Aug 22, 2014
2.720
2.780
2.650
2.700
142,709
-0.04(-1.46%)
Aug 21, 2014
2.930
2.930
2.750
2.740
313,269
-0.21(-7.12%)
Aug 20, 2014
2.810
2.990
2.800
2.950
238,046
+0.12(+4.24%)
Aug 19, 2014
2.790
2.830
2.780
2.830
92,654
+0.03(+1.07%)
Aug 18, 2014
2.780
2.900
2.770
2.800
280,136
+0.04(+1.45%)
Aug 15, 2014
2.760
2.780
2.620
2.760
336,641
+0.05(+1.85%)
Aug 14, 2014
2.780
2.810
2.630
2.710
194,558
-0.06(-2.17%)
Aug 13, 2014
2.550
2.820
2.550
2.770
288,507
+0.24(+9.49%)
Aug 12, 2014
2.720
2.780
2.500
2.530
252,262
-0.21(-7.66%)
Aug 11, 2014
2.590
2.920
2.560
2.740
301,191
+0.20(+7.87%)
Aug 08, 2014
2.600
2.670
2.510
2.540
171,779
-0.07(-2.68%)
Aug 07, 2014
2.690
2.780
2.560
2.610
324,976
-0.13(-4.74%)
Aug 06, 2014
2.360
3.020
2.360
2.740
1,076,749
+0.41(+17.60%)
Aug 05, 2014
2.360
2.420
2.320
2.330
197,810
-0.07(-2.92%)
Aug 04, 2014
2.440
2.450
2.350
2.400
187,318
-0.01(-0.41%)
Aug 01, 2014
2.410
2.430
2.360
2.410
113,491
+0.02(+0.84%)
Jul 31, 2014
2.420
2.510
2.380
2.390
205,685
-0.08(-3.24%)
Jul 30, 2014
2.480
2.530
2.460
2.470
107,924
+0.03(+1.23%)
Jul 29, 2014
2.400
2.510
2.390
2.440
77,350
+0.05(+2.09%)
Jul 28, 2014
2.400
2.430
2.280
2.390
381,213
-0.02(-0.83%)
Jul 25, 2014
2.390
2.470
2.290
2.410
157,294
-0.03(-1.23%)
Jul 24, 2014
2.490
2.660
2.420
2.440
174,063
-0.02(-0.81%)
Jul 23, 2014
2.460
2.490
2.400
2.460
103,692
+0.02(+0.82%)
Jul 22, 2014
2.370
2.450
2.350
2.440
167,346
+0.09(+3.83%)
Jul 21, 2014
2.380
2.450
2.320
2.350
295,121
-0.06(-2.49%)
Jul 18, 2014
2.300
2.500
2.270
2.410
215,715
+0.08(+3.43%)
Jul 17, 2014
2.350
2.390
2.300
2.330
210,547
-0.05(-2.10%)
Jul 16, 2014
2.410
2.440
2.300
2.380
277,415
-0.01(-0.42%)
Jul 15, 2014
2.540
2.580
2.361
2.390
188,016
-0.17(-6.64%)
Jul 14, 2014
2.530
2.570
2.413
2.560
69,769
+0.07(+2.81%)
Jul 11, 2014
2.420
2.630
2.420
2.490
99,587
+0.05(+2.05%)
Jul 10, 2014
2.410
2.500
2.320
2.440
100,617
-0.06(-2.40%)
Jul 09, 2014
2.500
2.530
2.400
2.500
129,915
+0.00(+0.00%)
Jul 08, 2014
2.700
2.700
2.440
2.500
523,441
-0.20(-7.41%)
Jul 07, 2014
2.910
2.940
2.650
2.700
379,206
-0.23(-7.85%)
Jul 03, 2014
2.930
2.930
2.930
2.930
70,500
+0.03(+1.03%)
Jul 02, 2014
2.810
2.940
2.810
2.900
119,194
+0.07(+2.47%)
Jul 01, 2014
2.830
2.940
2.800
2.830
204,399
+0.03(+1.07%)
Jun 30, 2014
2.730
2.830
2.660
2.800
261,215
+0.05(+1.82%)
Jun 27, 2014
2.700
2.770
2.550
2.750
501,806
+0.02(+0.73%)
Jun 26, 2014
2.880
2.930
2.700
2.730
215,730
-0.14(-4.88%)
Jun 25, 2014
2.750
2.880
2.710
2.870
175,070
+0.09(+3.24%)
Jun 24, 2014
2.860
2.970
2.730
2.780
478,370
-0.13(-4.47%)
Jun 23, 2014
2.560
2.940
2.500
2.910
591,118
+0.35(+13.67%)
Jun 20, 2014
2.530
2.590
2.440
2.560
592,328
+0.06(+2.40%)
Jun 19, 2014
2.500
2.540
2.420
2.500
203,187
+0.02(+0.81%)
Jun 18, 2014
2.500
2.520
2.300
2.480
392,008
-0.01(-0.40%)
Jun 17, 2014
2.340
2.510
2.250
2.490
365,331
+0.21(+9.21%)
Jun 16, 2014
2.440
2.448
2.230
2.280
449,841
-0.17(-6.94%)
Jun 13, 2014
2.570
2.700
2.380
2.450
392,568
-0.13(-5.04%)
Jun 12, 2014
2.290
2.680
2.250
2.580
645,241
+0.29(+12.66%)
Jun 11, 2014
2.300
2.330
2.220
2.290
260,654
-0.03(-1.29%)
Jun 10, 2014
2.330
2.340
2.310
2.320
163,925
+0.04(+1.75%)
Jun 06, 2014
2.370
2.390
2.250
2.280
308,143
-0.06(-2.56%)
Jun 05, 2014
2.220
2.380
2.170
2.340
779,740
+0.14(+6.36%)
Jun 04, 2014
2.190
2.230
2.150
2.200
257,215
-0.01(-0.45%)
Jun 03, 2014
2.120
2.230
2.080
2.210
503,048
+0.07(+3.27%)
Jun 02, 2014
2.240
2.250
2.100
2.140
382,808
-0.12(-5.31%)
May 30, 2014
2.260
2.300
2.180
2.260
554,501
+0.01(+0.44%)
May 29, 2014
2.240
2.260
2.100
2.250
742,652
+0.02(+0.90%)
May 28, 2014
1.970
2.270
1.920
2.230
1,346,711
+0.27(+13.78%)
May 27, 2014
1.880
1.990
1.870
1.960
545,991
+0.08(+4.26%)
May 23, 2014
1.890
1.880
1.880
1.880
510,400
-0.04(-2.08%)
May 22, 2014
1.930
2.020
1.880
1.920
601,371
-0.02(-1.03%)
May 21, 2014
1.950
1.970
1.920
1.940
364,363
+0.00(+0.00%)
May 20, 2014
1.920
2.000
1.870
1.940
710,159
+0.00(+0.00%)
May 19, 2014
1.990
2.000
1.910
1.940
467,654
-0.06(-3.00%)
May 16, 2014
1.910
2.000
1.910
2.000
868,880
+0.08(+4.17%)
May 15, 2014
1.930
1.950
1.840
1.920
348,270
-0.02(-1.03%)
May 14, 2014
1.850
1.970
1.840
1.940
471,935
+0.09(+4.86%)
May 13, 2014
2.000
2.050
1.820
1.850
993,611
+0.00(+0.00%)
May 12, 2014
1.850
1.910
1.750
1.850
593,092
+0.01(+0.54%)
May 09, 2014
1.720
1.930
1.690
1.840
1,581,665
+0.10(+5.75%)
May 08, 2014
1.970
2.000
1.730
1.740
1,939,899
-0.25(-12.56%)
May 07, 2014
2.000
2.160
1.910
1.990
4,646,046
-2.03(-50.50%)
May 06, 2014
4.140
4.150
3.980
4.020
655,600
-0.13(-3.13%)
May 05, 2014
3.930
4.150
3.800
4.150
334,033
+0.20(+5.06%)
May 02, 2014
4.040
4.130
3.950
3.950
719,695
-0.15(-3.66%)
May 01, 2014
4.360
4.360
4.060
4.100
687,747
-0.32(-7.24%)
Apr 30, 2014
4.090
4.450
3.960
4.420
545,830
+0.30(+7.28%)
Apr 29, 2014
3.980
4.190
3.915
4.120
309,620
+0.18(+4.57%)
Apr 28, 2014
3.870
4.045
3.790
3.940
471,756
+0.10(+2.60%)
Apr 25, 2014
4.070
4.071
3.830
3.840
461,177
-0.27(-6.57%)
Apr 24, 2014
4.060
4.125
3.820
4.110
531,270
+0.09(+2.24%)
Apr 23, 2014
4.270
4.270
3.990
4.020
530,939
-0.26(-6.07%)
Apr 22, 2014
3.840
4.400
3.840
4.280
984,136
+0.46(+12.04%)
Apr 21, 2014
3.850
3.860
3.670
3.820
349,481
-0.01(-0.26%)
Apr 17, 2014
3.620
3.830
3.830
3.830
421,700
+0.21(+5.80%)
Apr 16, 2014
3.440
3.640
3.360
3.620
350,023
+0.22(+6.47%)
Apr 15, 2014
3.680
3.750
3.360
3.400
1,271,251
-0.25(-6.85%)
Apr 14, 2014
3.700
3.790
3.512
3.650
407,400
+0.02(+0.55%)
Apr 11, 2014
3.790
3.910
3.600
3.630
500,946
-0.22(-5.71%)
Apr 10, 2014
4.240
4.260
3.840
3.850
707,379
-0.41(-9.62%)
Apr 09, 2014
4.170
4.330
4.110
4.260
354,323
+0.08(+1.91%)
Apr 08, 2014
4.050
4.240
3.913
4.180
405,264
+0.12(+2.96%)
Apr 07, 2014
4.030
4.190
3.900
4.060
664,033
-0.01(-0.25%)
Apr 04, 2014
4.340
4.400
4.000
4.070
612,405
-0.18(-4.24%)
Apr 03, 2014
4.430
4.490
4.140
4.250
767,406
-0.19(-4.28%)
Apr 02, 2014
4.210
4.450
4.210
4.440
699,624
+0.24(+5.71%)
Apr 01, 2014
4.410
4.480
4.150
4.200
1,269,341
-0.16(-3.67%)
Mar 31, 2014
4.330
4.465
4.140
4.360
1,200,088
+0.29(+7.13%)
Mar 28, 2014
3.870
4.400
3.870
4.070
1,059,140
+0.21(+5.44%)
Mar 27, 2014
4.010
4.080
3.770
3.860
339,594
-0.13(-3.26%)
Mar 26, 2014
4.040
4.100
3.860
3.990
406,712
+0.00(+0.00%)
Mar 25, 2014
4.030
4.200
3.920
3.990
342,105
+0.00(+0.00%)
Mar 24, 2014
4.140
4.140
3.800
3.990
337,172
-0.13(-3.16%)
Mar 21, 2014
4.100
4.150
3.965
4.120
834,464
+0.02(+0.49%)
Mar 20, 2014
4.020
4.221
3.980
4.100
487,341
+0.08(+1.99%)
Mar 19, 2014
4.020
4.090
3.850
4.020
459,346
+0.01(+0.25%)
Mar 18, 2014
3.690
4.031
3.690
4.010
440,105
+0.32(+8.67%)
Mar 17, 2014
3.760
3.770
3.660
3.690
277,866
-0.07(-1.86%)
Mar 14, 2014
3.630
3.795
3.550
3.760
410,624
+0.10(+2.73%)
Mar 13, 2014
3.800
3.900
3.540
3.660
637,023
-0.13(-3.43%)
Mar 12, 2014
3.910
4.010
3.730
3.790
654,953
-0.16(-4.05%)
Mar 11, 2014
4.010
4.080
3.790
3.950
980,108
-0.11(-2.71%)
Mar 10, 2014
4.060
4.120
3.970
4.060
551,425
-0.02(-0.49%)
Mar 07, 2014
4.000
4.190
3.920
4.080
812,543
+0.12(+3.16%)
Mar 06, 2014
4.000
4.020
3.800
3.955
816,536
-0.04(-1.12%)
Mar 05, 2014
3.890
4.110
3.750
4.000
888,387
+0.10(+2.56%)
Mar 04, 2014
3.420
3.990
3.400
3.900
1,598,931
+0.53(+15.73%)
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.