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
Akebia Therapeutics
(NQ:
AKBA
)
1.050
-0.020 (-1.87%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
10.20
10.24
9.950
10.02
219,214
-0.13(-1.28%)
Feb 27, 2017
9.910
10.24
9.910
10.15
229,246
+0.21(+2.11%)
Feb 24, 2017
9.850
9.980
9.775
9.940
130,424
+0.01(+0.10%)
Feb 23, 2017
9.990
10.00
9.780
9.930
130,826
-0.08(-0.80%)
Feb 22, 2017
10.13
10.15
9.955
10.01
120,337
-0.13(-1.28%)
Feb 21, 2017
10.27
10.46
9.930
10.14
167,277
-0.26(-2.50%)
Feb 17, 2017
10.40
10.40
10.40
0
-0.11(-1.05%)
Feb 16, 2017
10.46
10.60
10.22
10.51
228,104
+0.09(+0.86%)
Feb 15, 2017
10.26
10.70
10.17
10.42
487,918
+0.28(+2.76%)
Feb 14, 2017
10.11
10.24
10.01
10.14
249,864
+0.13(+1.30%)
Feb 13, 2017
9.950
10.23
9.820
10.01
500,410
+0.15(+1.52%)
Feb 10, 2017
9.850
9.990
9.630
9.860
136,241
+0.02(+0.20%)
Feb 09, 2017
9.740
9.890
9.660
9.840
132,295
+0.15(+1.55%)
Feb 08, 2017
9.810
9.810
9.600
9.690
120,128
-0.19(-1.92%)
Feb 07, 2017
10.00
10.07
9.780
9.880
163,060
-0.13(-1.30%)
Feb 06, 2017
9.970
10.09
9.910
10.01
286,747
+0.01(+0.10%)
Feb 03, 2017
9.750
10.00
9.670
10.00
95,567
+0.34(+3.52%)
Feb 02, 2017
9.860
9.860
9.510
9.660
189,860
-0.25(-2.52%)
Feb 01, 2017
10.05
10.05
9.800
9.910
116,120
-0.12(-1.20%)
Jan 31, 2017
9.700
10.10
9.580
10.03
197,866
+0.23(+2.35%)
Jan 30, 2017
9.830
10.00
9.600
9.800
187,183
-0.08(-0.81%)
Jan 27, 2017
9.780
9.920
9.710
9.880
160,135
+0.10(+1.02%)
Jan 26, 2017
9.670
9.810
9.560
9.780
156,526
+0.11(+1.14%)
Jan 25, 2017
9.480
9.700
9.380
9.670
139,971
+0.18(+1.90%)
Jan 24, 2017
9.290
9.652
8.960
9.490
354,778
+0.21(+2.26%)
Jan 23, 2017
9.430
9.500
9.070
9.280
154,268
-0.26(-2.73%)
Jan 20, 2017
9.540
9.680
9.400
9.540
127,550
+0.01(+0.10%)
Jan 19, 2017
9.740
9.760
9.410
9.530
163,601
-0.20(-2.06%)
Jan 18, 2017
9.730
9.810
9.620
9.730
168,594
+0.03(+0.31%)
Jan 17, 2017
9.930
10.12
9.620
9.700
181,501
-0.24(-2.41%)
Jan 13, 2017
9.940
9.940
9.940
0
-0.11(-1.09%)
Jan 12, 2017
10.13
10.25
9.830
10.05
274,378
-0.14(-1.37%)
Jan 11, 2017
10.29
10.45
9.900
10.19
367,101
-0.28(-2.67%)
Jan 10, 2017
10.48
10.55
10.26
10.47
150,971
-0.01(-0.10%)
Jan 09, 2017
10.52
10.65
10.44
10.48
244,962
-0.07(-0.66%)
Jan 06, 2017
10.45
10.66
10.45
10.55
409,451
+0.00(+0.00%)
Jan 05, 2017
10.50
10.62
10.28
10.55
312,719
+0.05(+0.48%)
Jan 04, 2017
10.61
10.69
10.43
10.50
315,728
+0.00(+0.00%)
Jan 03, 2017
10.66
10.67
9.920
10.50
375,919
+0.09(+0.86%)
Dec 30, 2016
10.41
10.41
10.41
0
+0.05(+0.48%)
Dec 29, 2016
10.30
10.59
10.23
10.36
118,073
+0.06(+0.58%)
Dec 28, 2016
10.35
10.62
10.19
10.30
229,559
+0.03(+0.29%)
Dec 27, 2016
10.93
10.97
10.27
10.27
253,917
-0.33(-3.11%)
Dec 23, 2016
10.60
10.60
10.60
0
+0.51(+5.05%)
Dec 22, 2016
10.19
10.73
9.970
10.09
474,301
-0.10(-0.98%)
Dec 21, 2016
9.990
11.07
9.870
10.19
908,747
+0.22(+2.21%)
Dec 20, 2016
10.60
10.70
9.360
9.970
2,660,353
+1.62(+19.40%)
Dec 19, 2016
8.260
8.525
8.260
8.350
111,185
+0.05(+0.60%)
Dec 16, 2016
8.090
8.340
8.090
8.300
292,674
+0.23(+2.85%)
Dec 15, 2016
7.880
8.150
7.797
8.070
212,881
+0.20(+2.54%)
Dec 14, 2016
8.160
8.250
7.780
7.870
223,902
-0.37(-4.49%)
Dec 13, 2016
8.340
8.535
8.188
8.240
130,007
-0.09(-1.08%)
Dec 12, 2016
8.470
8.590
8.300
8.330
136,008
-0.24(-2.80%)
Dec 09, 2016
8.610
8.790
8.530
8.570
117,382
+0.05(+0.59%)
Dec 08, 2016
8.370
8.530
8.260
8.520
114,691
+0.14(+1.67%)
Dec 07, 2016
8.420
8.490
8.130
8.380
87,540
-0.18(-2.10%)
Dec 06, 2016
8.520
8.630
8.445
8.560
108,243
+0.06(+0.71%)
Dec 05, 2016
8.560
8.750
8.445
8.500
119,711
+0.03(+0.35%)
Dec 02, 2016
8.470
8.600
8.220
8.470
66,973
-0.01(-0.12%)
Dec 01, 2016
8.650
8.790
8.450
8.480
95,639
-0.13(-1.51%)
Nov 30, 2016
8.890
9.000
8.600
8.610
70,340
-0.23(-2.60%)
Nov 29, 2016
8.950
8.980
8.790
8.840
65,282
-0.07(-0.79%)
Nov 28, 2016
9.060
9.060
8.800
8.910
113,685
-0.18(-1.98%)
Nov 25, 2016
9.170
9.170
9.000
9.090
46,856
+0.00(+0.00%)
Nov 23, 2016
9.090
9.090
9.090
0
+0.11(+1.22%)
Nov 22, 2016
9.000
9.050
8.880
8.980
122,916
-0.01(-0.11%)
Nov 21, 2016
8.930
9.020
8.810
8.990
111,579
+0.03(+0.33%)
Nov 18, 2016
9.030
9.040
8.840
8.960
142,990
-0.02(-0.22%)
Nov 17, 2016
8.720
9.040
8.720
8.980
258,418
+0.13(+1.47%)
Nov 16, 2016
8.600
8.990
8.570
8.850
194,761
+0.20(+2.31%)
Nov 15, 2016
9.140
9.140
8.630
8.650
247,806
-0.25(-2.81%)
Nov 14, 2016
8.870
8.960
8.740
8.900
448,764
+0.13(+1.48%)
Nov 11, 2016
8.660
8.880
8.400
8.770
384,748
+0.14(+1.62%)
Nov 10, 2016
8.830
9.200
8.570
8.630
389,373
+0.00(+0.00%)
Nov 09, 2016
8.210
8.650
8.050
8.630
275,095
+0.83(+10.64%)
Nov 08, 2016
7.840
7.980
7.670
7.800
110,684
-0.04(-0.51%)
Nov 07, 2016
7.570
7.870
7.440
7.840
163,275
+0.47(+6.38%)
Nov 04, 2016
7.240
7.590
7.240
7.370
124,451
+0.18(+2.50%)
Nov 03, 2016
7.380
7.500
7.160
7.190
125,305
-0.14(-1.91%)
Nov 02, 2016
7.480
7.740
7.310
7.330
99,053
-0.16(-2.14%)
Nov 01, 2016
7.500
7.590
7.430
7.490
88,135
-0.03(-0.40%)
Oct 31, 2016
7.610
7.840
7.430
7.520
100,714
-0.06(-0.79%)
Oct 28, 2016
7.590
7.705
7.400
7.580
125,074
-0.05(-0.66%)
Oct 27, 2016
7.780
7.860
7.530
7.630
93,877
-0.08(-1.04%)
Oct 26, 2016
7.810
7.820
7.670
7.710
69,433
-0.10(-1.28%)
Oct 25, 2016
7.910
7.920
7.710
7.810
55,475
-0.08(-1.01%)
Oct 24, 2016
8.140
8.140
7.860
7.890
54,669
-0.20(-2.47%)
Oct 21, 2016
8.130
8.250
8.030
8.090
65,460
-0.11(-1.34%)
Oct 20, 2016
8.000
8.340
7.890
8.200
126,262
+0.18(+2.24%)
Oct 19, 2016
8.070
8.110
7.880
8.020
114,618
-0.01(-0.12%)
Oct 18, 2016
8.070
8.200
7.740
8.030
99,725
+0.07(+0.88%)
Oct 17, 2016
8.080
8.080
7.910
7.960
87,223
-0.14(-1.73%)
Oct 14, 2016
8.370
8.460
7.810
8.100
163,093
-0.18(-2.17%)
Oct 13, 2016
8.320
8.500
8.230
8.280
100,487
-0.15(-1.78%)
Oct 12, 2016
8.740
8.770
8.270
8.430
93,778
-0.33(-3.77%)
Oct 11, 2016
8.970
9.010
8.610
8.760
106,705
-0.32(-3.52%)
Oct 10, 2016
8.900
9.100
8.840
9.080
159,826
+0.22(+2.48%)
Oct 07, 2016
8.870
8.940
8.700
8.860
123,595
-0.01(-0.11%)
Oct 06, 2016
9.030
9.060
8.800
8.870
99,362
-0.19(-2.10%)
Oct 05, 2016
9.050
9.110
8.710
9.060
92,256
+0.10(+1.12%)
Oct 04, 2016
9.010
9.080
8.920
8.960
60,371
+0.00(+0.00%)
Oct 03, 2016
9.080
9.130
8.840
8.960
100,101
-0.09(-0.99%)
Sep 30, 2016
8.770
9.085
8.560
9.050
147,945
+0.33(+3.78%)
Sep 29, 2016
9.130
9.250
8.700
8.720
142,054
-0.36(-3.96%)
Sep 28, 2016
9.080
9.140
8.940
9.080
135,345
-0.01(-0.11%)
Sep 27, 2016
9.000
9.250
8.950
9.090
89,286
+0.11(+1.22%)
Sep 26, 2016
9.100
9.290
8.950
8.980
138,538
-0.16(-1.75%)
Sep 23, 2016
9.330
9.330
8.701
9.140
111,986
-0.11(-1.19%)
Sep 22, 2016
9.350
9.380
9.160
9.250
156,157
-0.08(-0.86%)
Sep 21, 2016
9.250
9.350
8.900
9.330
199,142
+0.08(+0.86%)
Sep 20, 2016
9.170
9.360
9.060
9.250
475,897
+0.19(+2.10%)
Sep 19, 2016
9.250
9.360
8.820
9.060
227,457
+0.08(+0.89%)
Sep 16, 2016
8.580
9.010
8.500
8.980
486,130
+0.40(+4.66%)
Sep 15, 2016
8.550
8.680
8.410
8.580
209,261
+0.04(+0.47%)
Sep 14, 2016
8.370
8.660
8.230
8.540
101,565
+0.18(+2.15%)
Sep 13, 2016
8.370
8.500
8.200
8.360
64,336
-0.12(-1.42%)
Sep 12, 2016
8.200
8.520
8.200
8.480
135,855
+0.20(+2.42%)
Sep 09, 2016
8.230
8.390
8.181
8.280
189,284
-0.12(-1.43%)
Sep 08, 2016
8.460
8.530
8.150
8.400
135,313
-0.04(-0.47%)
Sep 07, 2016
8.440
8.610
8.230
8.440
202,377
+0.06(+0.72%)
Sep 06, 2016
8.230
8.500
8.150
8.380
512,058
+0.15(+1.82%)
Sep 02, 2016
8.130
8.230
8.230
8.230
87,900
+0.12(+1.48%)
Sep 01, 2016
8.120
8.170
7.950
8.110
97,312
-0.02(-0.25%)
Aug 31, 2016
8.280
8.400
7.890
8.130
148,909
-0.17(-2.05%)
Aug 30, 2016
8.100
8.320
8.000
8.300
109,228
+0.18(+2.22%)
Aug 29, 2016
8.030
8.230
7.900
8.120
104,999
+0.01(+0.12%)
Aug 26, 2016
8.160
8.230
7.900
8.110
137,354
+0.02(+0.25%)
Aug 25, 2016
8.020
8.280
7.930
8.090
111,931
+0.06(+0.75%)
Aug 24, 2016
8.440
8.580
7.962
8.030
162,357
-0.39(-4.63%)
Aug 23, 2016
8.290
8.460
8.040
8.420
97,779
+0.20(+2.43%)
Aug 22, 2016
7.990
8.350
7.900
8.220
152,651
+0.27(+3.40%)
Aug 19, 2016
7.950
8.110
7.820
7.950
110,336
-0.03(-0.38%)
Aug 18, 2016
7.900
8.150
7.845
7.980
60,877
+0.08(+1.01%)
Aug 17, 2016
7.910
8.000
7.860
7.900
113,472
-0.10(-1.25%)
Aug 16, 2016
8.030
8.110
7.900
8.000
106,938
-0.08(-0.99%)
Aug 15, 2016
8.080
8.320
8.050
8.080
119,210
+0.00(+0.00%)
Aug 12, 2016
7.960
8.130
7.960
8.080
155,528
+0.13(+1.64%)
Aug 11, 2016
7.920
8.090
7.730
7.950
228,913
+0.06(+0.76%)
Aug 10, 2016
8.160
8.160
7.640
7.890
306,638
-0.11(-1.38%)
Aug 09, 2016
8.420
8.570
7.760
8.000
485,966
-0.73(-8.36%)
Aug 08, 2016
8.850
9.060
8.700
8.730
117,045
-0.08(-0.91%)
Aug 05, 2016
8.680
9.030
8.650
8.810
248,040
+0.17(+1.97%)
Aug 04, 2016
8.950
9.100
8.600
8.640
125,697
-0.25(-2.81%)
Aug 03, 2016
8.740
9.000
8.740
8.890
163,239
+0.14(+1.60%)
Aug 02, 2016
8.960
9.107
8.600
8.750
704,614
-0.23(-2.56%)
Aug 01, 2016
8.940
9.210
8.830
8.980
163,039
+0.03(+0.34%)
Jul 29, 2016
9.010
9.010
8.830
8.950
124,177
-0.06(-0.67%)
Jul 28, 2016
9.170
9.180
8.910
9.010
132,559
-0.17(-1.85%)
Jul 27, 2016
8.710
9.210
8.710
9.180
246,300
+0.47(+5.40%)
Jul 26, 2016
8.550
8.730
8.500
8.710
94,096
+0.14(+1.63%)
Jul 25, 2016
8.600
8.730
8.484
8.570
77,957
-0.05(-0.58%)
Jul 22, 2016
8.610
8.880
8.470
8.620
137,425
+0.02(+0.23%)
Jul 21, 2016
8.470
8.730
8.470
8.600
115,583
+0.14(+1.65%)
Jul 20, 2016
8.210
8.500
8.150
8.460
94,488
+0.26(+3.17%)
Jul 19, 2016
8.450
8.470
8.170
8.200
87,313
-0.25(-2.96%)
Jul 18, 2016
8.600
8.650
8.350
8.450
112,120
-0.11(-1.29%)
Jul 15, 2016
8.640
8.770
8.080
8.560
147,679
-0.01(-0.12%)
Jul 14, 2016
8.830
8.880
8.365
8.570
405,679
-0.22(-2.50%)
Jul 13, 2016
8.930
9.010
8.750
8.790
549,693
-0.08(-0.90%)
Jul 12, 2016
8.720
8.940
8.700
8.870
231,133
+0.18(+2.07%)
Jul 11, 2016
8.810
8.960
8.665
8.690
205,319
-0.11(-1.25%)
Jul 08, 2016
8.130
8.830
8.100
8.800
283,086
+0.70(+8.64%)
Jul 07, 2016
8.030
8.180
7.890
8.100
174,054
+0.60(+8.00%)
Jul 05, 2016
7.550
7.850
7.360
7.500
215,941
-0.13(-1.70%)
Jul 01, 2016
7.520
7.630
7.630
7.630
132,300
+0.15(+2.01%)
Jun 30, 2016
7.430
7.540
7.300
7.480
180,387
+0.06(+0.81%)
Jun 29, 2016
7.760
7.760
7.310
7.420
363,164
-0.25(-3.26%)
Jun 28, 2016
7.230
7.790
7.230
7.670
238,046
+0.43(+5.94%)
Jun 27, 2016
7.230
7.450
7.000
7.240
281,773
-0.23(-3.08%)
Jun 24, 2016
7.300
7.690
7.110
7.470
833,075
-0.32(-4.11%)
Jun 23, 2016
7.330
7.790
7.330
7.790
195,076
+0.46(+6.28%)
Jun 22, 2016
7.330
7.690
7.120
7.330
443,297
-0.08(-1.08%)
Jun 21, 2016
7.580
7.600
7.250
7.410
501,406
-0.17(-2.24%)
Jun 20, 2016
7.990
7.990
7.230
7.580
750,798
-0.37(-4.65%)
Jun 17, 2016
8.560
8.560
7.910
7.950
383,574
-0.61(-7.13%)
Jun 16, 2016
8.410
8.630
8.320
8.560
117,639
+0.07(+0.82%)
Jun 15, 2016
8.350
8.700
8.350
8.490
117,043
+0.14(+1.68%)
Jun 14, 2016
8.370
8.550
8.220
8.350
143,136
-0.06(-0.71%)
Jun 13, 2016
8.310
8.600
8.230
8.410
187,568
+0.04(+0.48%)
Jun 10, 2016
8.400
8.550
8.300
8.370
122,885
-0.11(-1.30%)
Jun 09, 2016
8.600
8.720
8.450
8.480
149,725
-0.18(-2.08%)
Jun 08, 2016
8.590
8.750
8.480
8.660
176,142
+0.06(+0.70%)
Jun 07, 2016
8.670
8.780
8.510
8.600
237,320
-0.16(-1.83%)
Jun 06, 2016
8.850
8.980
8.655
8.760
214,695
-0.08(-0.90%)
Jun 03, 2016
9.080
9.080
8.540
8.840
181,852
-0.24(-2.64%)
Jun 02, 2016
8.872
9.180
8.872
9.080
256,946
+0.09(+1.00%)
Jun 01, 2016
8.900
9.050
8.830
8.990
172,570
+0.08(+0.90%)
May 31, 2016
8.810
9.100
8.750
8.910
290,238
+0.11(+1.25%)
May 27, 2016
8.870
8.800
8.800
8.800
171,900
-0.03(-0.34%)
May 26, 2016
8.950
8.970
8.560
8.830
170,760
-0.10(-1.12%)
May 25, 2016
8.630
9.150
8.490
8.930
501,229
+0.31(+3.60%)
May 24, 2016
8.410
8.710
8.285
8.620
205,233
+0.22(+2.62%)
May 23, 2016
8.240
8.590
8.180
8.400
133,093
+0.15(+1.82%)
May 20, 2016
8.070
8.360
7.980
8.250
138,676
+0.19(+2.36%)
May 19, 2016
8.170
8.300
7.920
8.060
80,875
-0.15(-1.83%)
May 18, 2016
8.010
8.335
8.000
8.210
126,572
+0.13(+1.61%)
May 17, 2016
8.180
8.410
8.020
8.080
232,087
-0.16(-1.94%)
May 16, 2016
7.770
8.255
7.720
8.240
187,537
+0.46(+5.91%)
May 13, 2016
7.660
7.900
7.660
7.780
137,535
+0.07(+0.91%)
May 12, 2016
8.080
8.080
7.550
7.710
239,924
-0.31(-3.87%)
May 11, 2016
8.290
8.500
7.980
8.020
237,240
-0.32(-3.84%)
May 10, 2016
8.280
8.510
8.210
8.340
389,646
+0.07(+0.85%)
May 09, 2016
8.280
8.640
8.200
8.270
294,497
-0.09(-1.08%)
May 06, 2016
8.540
8.880
7.600
8.360
831,582
-0.68(-7.52%)
May 05, 2016
9.200
9.220
9.010
9.040
254,770
-0.13(-1.42%)
May 04, 2016
9.340
9.430
9.020
9.170
283,813
-0.19(-2.03%)
May 03, 2016
9.420
9.610
9.300
9.360
144,258
-0.14(-1.47%)
May 02, 2016
9.390
9.540
9.190
9.500
308,500
+0.11(+1.17%)
Apr 29, 2016
9.410
9.600
9.230
9.390
165,024
-0.02(-0.21%)
Apr 28, 2016
9.370
9.760
9.220
9.410
166,917
+0.07(+0.75%)
Apr 27, 2016
9.410
9.482
9.220
9.340
158,944
-0.07(-0.74%)
Apr 26, 2016
9.510
9.640
9.200
9.410
221,593
-0.14(-1.47%)
Apr 25, 2016
9.710
9.738
9.450
9.550
82,019
-0.14(-1.44%)
Apr 22, 2016
9.530
9.770
9.320
9.690
138,528
+0.12(+1.25%)
Apr 21, 2016
9.350
9.850
9.340
9.570
183,210
+0.24(+2.57%)
Apr 20, 2016
9.400
9.570
9.170
9.330
148,297
-0.09(-0.96%)
Apr 19, 2016
9.720
9.850
9.370
9.420
107,861
-0.27(-2.79%)
Apr 18, 2016
9.840
9.950
9.620
9.690
145,553
-0.25(-2.52%)
Apr 15, 2016
9.820
9.980
9.550
9.940
181,893
+0.05(+0.51%)
Apr 14, 2016
9.750
9.980
9.510
9.890
161,723
+0.16(+1.64%)
Apr 13, 2016
9.550
9.800
9.390
9.730
249,611
+0.24(+2.53%)
Apr 12, 2016
9.510
9.740
9.200
9.490
159,620
-0.04(-0.42%)
Apr 11, 2016
9.630
9.750
9.380
9.530
135,071
-0.03(-0.31%)
Apr 08, 2016
9.720
9.720
9.350
9.560
123,318
-0.12(-1.24%)
Apr 07, 2016
9.760
9.950
9.614
9.680
214,025
-0.11(-1.07%)
Apr 06, 2016
9.620
9.990
9.620
9.785
300,050
+0.17(+1.72%)
Apr 05, 2016
9.400
9.820
9.300
9.620
280,737
+0.08(+0.84%)
Apr 04, 2016
9.300
9.730
9.290
9.540
305,747
+0.24(+2.58%)
Apr 01, 2016
8.910
9.350
8.781
9.300
327,032
+0.29(+3.22%)
Mar 31, 2016
8.940
9.380
8.878
9.010
484,050
+0.09(+1.01%)
Mar 30, 2016
9.080
9.250
8.780
8.920
407,573
-0.09(-1.00%)
Mar 29, 2016
8.600
9.010
8.367
9.010
391,939
+0.33(+3.80%)
Mar 28, 2016
8.650
8.786
8.405
8.680
123,601
+0.01(+0.12%)
Mar 24, 2016
8.500
8.670
8.670
8.670
180,900
+0.17(+2.00%)
Mar 23, 2016
8.850
8.930
8.420
8.500
231,298
-0.40(-4.49%)
Mar 22, 2016
8.680
8.985
8.620
8.900
251,676
+0.18(+2.06%)
Mar 21, 2016
8.650
8.950
8.640
8.720
327,527
+0.06(+0.69%)
Mar 18, 2016
8.220
8.720
8.150
8.660
530,796
+0.51(+6.26%)
Mar 17, 2016
8.390
8.390
7.820
8.150
433,609
-0.22(-2.63%)
Mar 16, 2016
8.840
8.880
8.090
8.370
514,196
-0.08(-0.95%)
Mar 15, 2016
8.240
8.900
7.580
8.450
1,293,689
-0.31(-3.54%)
Mar 14, 2016
8.870
8.880
8.460
8.760
367,153
+0.10(+1.15%)
Mar 11, 2016
8.250
8.700
8.250
8.660
528,442
+0.41(+4.97%)
Mar 10, 2016
8.420
8.700
8.170
8.250
536,701
-0.05(-0.60%)
Mar 09, 2016
7.940
8.400
7.520
8.300
712,821
+0.36(+4.53%)
Mar 08, 2016
8.100
8.260
7.920
7.940
216,681
-0.23(-2.82%)
Mar 07, 2016
7.760
8.320
7.750
8.170
250,484
+0.35(+4.48%)
Mar 04, 2016
7.610
8.030
7.480
7.820
245,237
+0.17(+2.22%)
Mar 03, 2016
7.610
7.810
7.510
7.650
230,952
+0.01(+0.13%)
Mar 02, 2016
7.590
7.805
7.315
7.640
286,687
+0.13(+1.73%)
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.