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
Salem Media Grp Inc
(NQ:
SALM
)
0.2609
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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
5.471
5.628
5.471
5.588
41,650
+0.04(+0.70%)
Feb 27, 2017
5.471
5.588
5.471
5.549
37,287
+0.04(+0.71%)
Feb 24, 2017
5.471
5.588
5.432
5.510
18,203
+0.08(+1.44%)
Feb 23, 2017
5.393
5.510
5.393
5.432
19,036
+0.00(+0.00%)
Feb 22, 2017
5.432
5.510
5.432
5.432
12,341
+0.00(+0.00%)
Feb 21, 2017
5.432
5.510
5.393
5.432
38,692
+0.04(+0.72%)
Feb 17, 2017
5.393
5.393
5.393
0
+0.00(+0.00%)
Feb 16, 2017
5.080
5.432
4.890
5.393
63,610
+0.23(+4.55%)
Feb 15, 2017
5.276
5.393
5.119
5.159
34,234
-0.16(-2.94%)
Feb 14, 2017
5.389
5.389
5.315
5.315
21,503
-0.04(-0.73%)
Feb 13, 2017
5.393
5.432
5.315
5.354
30,491
+0.04(+0.74%)
Feb 10, 2017
5.315
5.345
5.237
5.315
50,882
-0.04(-0.73%)
Feb 09, 2017
4.846
5.393
4.846
5.354
115,682
+0.47(+9.60%)
Feb 08, 2017
4.885
4.963
4.846
4.885
18,714
-0.08(-1.57%)
Feb 07, 2017
5.041
5.041
4.885
4.963
35,084
-0.04(-0.78%)
Feb 06, 2017
5.002
5.080
4.924
5.002
21,778
-0.04(-0.78%)
Feb 03, 2017
5.041
5.080
5.002
5.041
23,272
+0.04(+0.78%)
Feb 02, 2017
4.807
5.080
4.768
5.002
45,922
+0.23(+4.92%)
Feb 01, 2017
4.800
4.846
4.768
4.768
23,481
+0.00(+0.00%)
Jan 31, 2017
5.159
5.159
4.690
4.768
74,556
-0.39(-7.58%)
Jan 30, 2017
5.237
5.237
5.119
5.159
52,326
-0.12(-2.22%)
Jan 27, 2017
5.237
5.315
5.237
5.276
16,186
-0.04(-0.74%)
Jan 26, 2017
5.315
5.315
5.276
5.315
19,249
+0.00(+0.00%)
Jan 25, 2017
5.315
5.354
5.237
5.315
46,722
+0.12(+2.26%)
Jan 24, 2017
5.393
5.393
5.159
5.198
27,984
-0.16(-2.92%)
Jan 23, 2017
5.159
5.432
5.119
5.354
38,553
+0.23(+4.58%)
Jan 20, 2017
5.002
5.159
5.002
5.119
31,645
+0.12(+2.34%)
Jan 19, 2017
5.041
5.080
5.002
5.002
31,790
-0.04(-0.78%)
Jan 18, 2017
5.080
5.119
5.002
5.041
13,826
+0.04(+0.78%)
Jan 17, 2017
5.002
5.080
5.002
5.002
28,565
+0.00(+0.00%)
Jan 13, 2017
5.002
5.002
5.002
0
+0.20(+4.07%)
Jan 12, 2017
4.963
5.002
4.807
4.807
32,085
-0.20(-3.91%)
Jan 11, 2017
5.041
5.119
5.002
5.002
11,926
-0.08(-1.54%)
Jan 10, 2017
4.963
5.080
4.924
5.080
39,403
+0.16(+3.17%)
Jan 09, 2017
4.807
5.002
4.768
4.924
41,612
+0.16(+3.28%)
Jan 06, 2017
4.768
4.807
4.729
4.768
21,416
-0.04(-0.81%)
Jan 05, 2017
4.924
4.952
4.768
4.807
26,252
-0.16(-3.15%)
Jan 04, 2017
5.002
5.045
4.846
4.963
28,535
+0.00(+0.00%)
Jan 03, 2017
5.002
5.041
4.885
4.963
19,492
+0.08(+1.60%)
Dec 30, 2016
4.885
4.885
4.885
0
+0.08(+1.63%)
Dec 29, 2016
4.885
4.885
4.729
4.807
74,017
-0.08(-1.60%)
Dec 28, 2016
5.041
5.041
4.651
4.885
45,556
-0.16(-3.10%)
Dec 27, 2016
5.041
5.080
4.963
5.041
36,816
-0.04(-0.77%)
Dec 23, 2016
5.080
5.080
5.080
0
+0.08(+1.56%)
Dec 22, 2016
4.963
5.041
4.963
5.002
26,672
+0.04(+0.79%)
Dec 21, 2016
4.963
5.041
4.885
4.963
23,735
-0.08(-1.55%)
Dec 20, 2016
4.885
5.080
4.885
5.041
49,897
+0.20(+4.03%)
Dec 19, 2016
4.729
4.885
4.690
4.846
28,052
+0.12(+2.48%)
Dec 16, 2016
4.846
4.924
4.690
4.729
265,860
-0.12(-2.42%)
Dec 15, 2016
4.807
4.924
4.651
4.846
49,617
+0.05(+1.06%)
Dec 14, 2016
4.795
4.903
4.644
4.795
58,480
+0.02(+0.40%)
Dec 13, 2016
4.795
4.795
4.718
4.776
72,065
+0.06(+1.23%)
Dec 12, 2016
4.679
4.756
4.640
4.718
59,918
+0.00(+0.00%)
Dec 09, 2016
4.679
4.795
4.571
4.718
168,249
+0.06(+1.24%)
Dec 08, 2016
4.447
4.679
4.408
4.660
65,789
+0.33(+7.59%)
Dec 07, 2016
4.640
4.640
4.215
4.331
76,018
-0.31(-6.67%)
Dec 06, 2016
4.640
4.679
4.524
4.640
66,817
+0.00(+0.00%)
Dec 05, 2016
4.486
4.640
4.366
4.640
67,142
+0.23(+5.26%)
Dec 02, 2016
4.331
4.524
4.331
4.408
28,502
+0.00(+0.00%)
Dec 01, 2016
4.486
4.563
4.254
4.408
91,714
+0.00(+0.00%)
Nov 30, 2016
4.640
4.718
4.408
4.408
71,575
-0.23(-5.00%)
Nov 29, 2016
4.756
4.795
4.640
4.640
37,960
-0.08(-1.64%)
Nov 28, 2016
4.640
4.749
4.602
4.718
62,986
+0.08(+1.67%)
Nov 25, 2016
4.679
4.679
4.602
4.640
19,662
-0.04(-0.83%)
Nov 23, 2016
4.679
4.679
4.679
0
+0.00(+0.00%)
Nov 22, 2016
4.563
4.684
4.490
4.679
58,308
+0.08(+1.68%)
Nov 21, 2016
4.756
4.756
4.524
4.602
60,987
-0.15(-3.25%)
Nov 18, 2016
4.602
4.756
4.524
4.756
51,308
+0.19(+4.24%)
Nov 17, 2016
4.563
4.602
4.524
4.563
14,314
+0.08(+1.72%)
Nov 16, 2016
4.524
4.555
4.447
4.486
35,189
-0.04(-0.85%)
Nov 15, 2016
4.679
4.679
4.447
4.524
47,034
-0.12(-2.50%)
Nov 14, 2016
4.795
4.795
4.524
4.640
42,965
-0.08(-1.64%)
Nov 11, 2016
4.602
4.718
4.524
4.718
86,143
+0.19(+4.27%)
Nov 10, 2016
4.331
4.679
4.138
4.524
85,121
+0.19(+4.46%)
Nov 09, 2016
3.983
4.331
3.983
4.331
44,642
+0.31(+7.69%)
Nov 08, 2016
4.254
4.254
3.944
4.022
52,302
-0.39(-8.77%)
Nov 07, 2016
4.447
4.447
4.331
4.408
36,225
+0.12(+2.70%)
Nov 04, 2016
4.060
4.370
4.022
4.292
56,255
+0.23(+5.71%)
Nov 03, 2016
3.983
4.138
3.983
4.060
36,118
+0.08(+1.94%)
Nov 02, 2016
4.060
4.138
3.867
3.983
33,944
-0.08(-1.90%)
Nov 01, 2016
4.215
4.215
4.060
4.060
16,339
-0.15(-3.67%)
Oct 31, 2016
4.370
4.370
4.176
4.215
36,022
-0.12(-2.68%)
Oct 28, 2016
4.370
4.370
4.254
4.331
41,228
+0.00(+0.00%)
Oct 27, 2016
4.524
4.524
4.331
4.331
46,887
-0.12(-2.61%)
Oct 26, 2016
4.486
4.520
4.447
4.447
23,338
-0.08(-1.71%)
Oct 25, 2016
4.486
4.563
4.486
4.524
42,545
-0.08(-1.68%)
Oct 24, 2016
4.718
4.718
4.524
4.602
34,760
+0.08(+1.71%)
Oct 21, 2016
4.524
4.602
4.486
4.524
43,629
+0.00(+0.00%)
Oct 20, 2016
4.640
4.698
4.524
4.524
24,908
-0.08(-1.68%)
Oct 19, 2016
4.447
4.602
4.370
4.602
41,899
+0.23(+5.31%)
Oct 18, 2016
4.447
4.447
4.331
4.370
17,678
-0.08(-1.74%)
Oct 17, 2016
4.563
4.640
4.370
4.447
39,689
+0.00(+0.00%)
Oct 14, 2016
4.640
4.640
4.447
4.447
32,040
+0.04(+0.88%)
Oct 13, 2016
4.718
4.718
4.408
4.408
106,393
-0.27(-5.79%)
Oct 12, 2016
4.683
4.795
4.679
4.679
6,753
-0.04(-0.82%)
Oct 11, 2016
4.834
4.834
4.602
4.718
57,638
-0.08(-1.61%)
Oct 10, 2016
4.563
4.911
4.447
4.795
47,512
+0.18(+3.85%)
Oct 07, 2016
4.911
4.934
4.602
4.617
46,257
-0.33(-6.72%)
Oct 06, 2016
4.842
5.135
4.751
4.950
100,466
+0.09(+1.91%)
Oct 05, 2016
4.540
4.896
4.532
4.857
101,093
+0.36(+8.09%)
Oct 04, 2016
4.548
4.710
4.478
4.493
99,448
-0.05(-1.02%)
Oct 03, 2016
4.548
4.617
4.470
4.540
72,350
-0.01(-0.17%)
Sep 30, 2016
4.640
4.710
4.424
4.548
90,240
-0.07(-1.51%)
Sep 29, 2016
4.640
4.640
4.524
4.617
121,273
+0.02(+0.34%)
Sep 28, 2016
4.726
4.761
4.524
4.602
58,820
-0.20(-4.19%)
Sep 27, 2016
4.848
4.848
4.591
4.803
30,239
+0.09(+1.97%)
Sep 26, 2016
4.656
4.834
4.625
4.710
69,138
+0.09(+1.84%)
Sep 23, 2016
4.751
4.751
4.586
4.625
37,218
-0.07(-1.48%)
Sep 22, 2016
4.733
4.834
4.609
4.695
33,117
-0.02(-0.49%)
Sep 21, 2016
4.548
4.741
4.540
4.718
30,709
+0.18(+3.92%)
Sep 20, 2016
4.702
4.702
4.470
4.540
33,131
-0.10(-2.17%)
Sep 19, 2016
4.602
4.718
4.602
4.640
24,068
+0.05(+1.01%)
Sep 16, 2016
4.579
4.633
4.447
4.594
113,755
+0.05(+1.02%)
Sep 15, 2016
4.463
4.586
4.393
4.548
50,485
+0.14(+3.07%)
Sep 14, 2016
4.657
4.672
4.382
4.412
85,845
-0.26(-5.56%)
Sep 13, 2016
4.818
4.848
4.642
4.672
58,796
-0.17(-3.48%)
Sep 12, 2016
4.917
4.978
4.741
4.840
94,788
-0.05(-1.09%)
Sep 09, 2016
4.886
5.077
4.840
4.894
156,537
-0.02(-0.31%)
Sep 08, 2016
4.818
5.139
4.818
4.909
60,217
+0.09(+1.90%)
Sep 07, 2016
4.871
4.963
4.810
4.818
41,382
-0.05(-0.94%)
Sep 06, 2016
4.978
4.986
4.840
4.863
29,742
-0.13(-2.60%)
Sep 02, 2016
4.932
4.993
4.993
4.993
22,231
+0.08(+1.71%)
Sep 01, 2016
4.818
4.940
4.818
4.909
32,882
+0.10(+2.07%)
Aug 31, 2016
4.886
4.902
4.749
4.810
29,067
-0.11(-2.18%)
Aug 30, 2016
4.871
5.010
4.828
4.917
32,774
+0.05(+1.10%)
Aug 29, 2016
4.856
4.917
4.856
4.863
32,402
+0.01(+0.16%)
Aug 26, 2016
4.948
4.993
4.764
4.856
27,802
-0.08(-1.70%)
Aug 25, 2016
4.917
4.970
4.917
4.940
39,491
+0.03(+0.62%)
Aug 24, 2016
4.952
4.993
4.856
4.909
30,694
+0.01(+0.16%)
Aug 23, 2016
4.840
5.044
4.840
4.902
27,090
+0.02(+0.47%)
Aug 22, 2016
4.940
4.940
4.756
4.879
29,489
-0.03(-0.62%)
Aug 19, 2016
4.810
4.925
4.741
4.909
78,583
+0.09(+1.90%)
Aug 18, 2016
4.756
4.863
4.750
4.818
38,399
+0.06(+1.29%)
Aug 17, 2016
4.856
4.909
4.741
4.756
69,158
-0.08(-1.58%)
Aug 16, 2016
4.932
5.123
4.820
4.833
121,731
-0.06(-1.25%)
Aug 15, 2016
4.565
5.001
4.519
4.894
135,722
+0.28(+5.96%)
Aug 12, 2016
4.634
4.717
4.405
4.619
118,804
+0.02(+0.33%)
Aug 11, 2016
4.733
4.733
4.481
4.603
93,933
-0.10(-2.11%)
Aug 10, 2016
4.741
4.963
4.688
4.703
70,346
-0.11(-2.38%)
Aug 09, 2016
5.009
5.009
4.672
4.818
124,442
-0.19(-3.82%)
Aug 08, 2016
5.422
5.429
4.986
5.009
93,731
-0.45(-8.26%)
Aug 05, 2016
5.504
5.567
5.353
5.460
41,397
+0.01(+0.14%)
Aug 04, 2016
5.208
5.620
5.208
5.452
32,660
-0.05(-0.97%)
Aug 03, 2016
5.636
5.636
5.208
5.506
28,232
-0.08(-1.50%)
Aug 02, 2016
5.605
5.758
5.360
5.590
65,650
-0.02(-0.27%)
Aug 01, 2016
5.812
5.812
5.521
5.605
57,517
-0.18(-3.17%)
Jul 29, 2016
5.590
5.880
5.521
5.789
64,763
+0.19(+3.42%)
Jul 28, 2016
5.773
5.888
5.575
5.598
45,142
-0.16(-2.79%)
Jul 27, 2016
5.796
5.819
5.674
5.758
58,355
-0.04(-0.66%)
Jul 26, 2016
5.689
5.896
5.643
5.796
62,757
+0.14(+2.43%)
Jul 25, 2016
5.750
5.858
5.613
5.659
121,582
-0.28(-4.64%)
Jul 22, 2016
6.140
6.140
5.842
5.934
65,567
-0.19(-3.12%)
Jul 21, 2016
5.880
6.137
5.819
6.125
106,816
+0.25(+4.30%)
Jul 20, 2016
5.781
5.957
5.754
5.873
54,276
+0.08(+1.45%)
Jul 19, 2016
5.674
5.865
5.632
5.789
85,195
+0.04(+0.66%)
Jul 18, 2016
5.972
5.995
5.628
5.750
194,359
-0.29(-4.81%)
Jul 15, 2016
6.064
6.133
5.942
6.041
85,943
-0.02(-0.25%)
Jul 14, 2016
6.041
6.140
5.957
6.056
97,957
+0.00(+0.00%)
Jul 13, 2016
6.095
6.179
5.972
6.056
89,457
-0.03(-0.50%)
Jul 12, 2016
6.140
6.156
6.049
6.087
104,630
-0.03(-0.50%)
Jul 11, 2016
5.926
6.118
5.880
6.118
93,440
+0.16(+2.70%)
Jul 08, 2016
5.965
6.194
6.018
5.957
143,520
-0.06(-1.02%)
Jul 07, 2016
5.835
6.041
5.598
6.018
117,010
+0.24(+4.10%)
Jul 05, 2016
5.559
5.965
5.529
5.781
399,155
+0.10(+1.75%)
Jul 01, 2016
5.506
5.682
5.682
5.682
169,741
+0.16(+2.91%)
Jun 30, 2016
5.452
5.620
5.452
5.521
141,238
+0.07(+1.26%)
Jun 29, 2016
5.238
5.506
5.185
5.452
131,183
+0.31(+6.10%)
Jun 28, 2016
5.116
5.322
5.108
5.139
103,337
+0.06(+1.20%)
Jun 27, 2016
4.825
5.142
4.733
5.078
239,852
+0.44(+9.39%)
Jun 24, 2016
4.649
4.917
4.535
4.642
1,321,171
-0.14(-2.88%)
Jun 23, 2016
4.733
4.825
4.649
4.779
133,906
+0.08(+1.79%)
Jun 22, 2016
4.710
4.825
4.603
4.695
107,711
-0.02(-0.32%)
Jun 21, 2016
4.649
4.802
4.481
4.710
102,140
+0.08(+1.82%)
Jun 20, 2016
4.672
4.756
4.558
4.626
250,880
+0.07(+1.51%)
Jun 17, 2016
5.062
5.062
4.535
4.558
189,849
-0.20(-4.18%)
Jun 16, 2016
4.772
5.070
4.692
4.756
131,270
-0.02(-0.48%)
Jun 15, 2016
4.688
4.818
4.688
4.779
83,361
+0.09(+1.96%)
Jun 14, 2016
4.902
4.932
4.688
4.688
63,862
-0.16(-3.39%)
Jun 13, 2016
4.943
5.087
4.776
4.852
81,022
-0.02(-0.47%)
Jun 10, 2016
5.049
5.109
4.776
4.875
56,764
-0.17(-3.45%)
Jun 09, 2016
5.268
5.291
4.981
5.049
32,713
-0.20(-3.89%)
Jun 08, 2016
5.389
5.465
5.208
5.253
28,248
-0.08(-1.56%)
Jun 07, 2016
5.283
5.427
5.209
5.336
48,326
+0.08(+1.59%)
Jun 06, 2016
5.299
5.359
5.147
5.253
61,809
-0.02(-0.29%)
Jun 03, 2016
5.132
5.283
5.056
5.268
121,863
+0.19(+3.73%)
Jun 02, 2016
4.852
5.109
4.731
5.079
132,263
+0.16(+3.23%)
Jun 01, 2016
4.920
4.996
4.602
4.920
228,589
-0.08(-1.66%)
May 31, 2016
5.094
5.162
4.920
5.003
125,154
-0.11(-2.07%)
May 27, 2016
4.890
5.109
5.109
5.109
165,139
+0.22(+4.49%)
May 26, 2016
5.071
5.124
4.852
4.890
30,541
-0.16(-3.15%)
May 25, 2016
5.064
5.185
4.935
5.049
88,570
-0.05(-1.04%)
May 24, 2016
4.890
5.109
4.844
5.102
55,234
+0.20(+4.01%)
May 23, 2016
4.935
5.010
4.761
4.905
63,344
-0.10(-1.97%)
May 20, 2016
4.897
5.102
4.678
5.003
62,054
+0.20(+4.09%)
May 19, 2016
4.913
4.928
4.655
4.807
37,407
-0.14(-2.76%)
May 18, 2016
4.579
5.003
4.549
4.943
75,734
+0.31(+6.70%)
May 17, 2016
4.648
4.829
4.602
4.632
54,768
-0.02(-0.33%)
May 16, 2016
4.920
4.920
4.587
4.648
123,645
-0.31(-6.26%)
May 13, 2016
4.958
5.053
4.882
4.958
43,843
+0.03(+0.61%)
May 12, 2016
5.094
5.246
4.894
4.928
66,659
-0.22(-4.26%)
May 11, 2016
5.473
5.495
5.049
5.147
76,084
-0.31(-5.69%)
May 10, 2016
5.639
5.662
5.336
5.458
102,612
-0.23(-4.12%)
May 09, 2016
5.480
5.760
5.307
5.692
101,683
+0.09(+1.62%)
May 06, 2016
5.458
5.654
5.427
5.601
54,329
+0.14(+2.64%)
May 05, 2016
5.412
5.654
5.193
5.458
104,000
-0.14(-2.57%)
May 04, 2016
5.669
5.904
5.450
5.601
92,467
-0.07(-1.20%)
May 03, 2016
5.299
5.753
5.200
5.669
115,621
+0.31(+5.79%)
May 02, 2016
5.791
6.010
5.215
5.359
124,130
-0.52(-8.88%)
Apr 29, 2016
5.980
5.980
5.783
5.881
61,121
-0.11(-1.77%)
Apr 28, 2016
6.056
6.169
5.972
5.987
48,487
-0.07(-1.13%)
Apr 27, 2016
6.063
6.150
5.957
6.056
84,359
-0.08(-1.23%)
Apr 26, 2016
5.866
6.184
5.822
6.131
121,336
+0.14(+2.27%)
Apr 25, 2016
5.632
6.056
5.632
5.995
117,591
+0.36(+6.45%)
Apr 22, 2016
5.382
5.639
5.382
5.632
67,375
+0.24(+4.49%)
Apr 21, 2016
5.352
5.389
5.321
5.389
94,734
+0.08(+1.42%)
Apr 20, 2016
5.261
5.374
5.232
5.314
70,727
+0.06(+1.15%)
Apr 19, 2016
5.261
5.261
5.041
5.253
48,831
+0.00(+0.00%)
Apr 18, 2016
5.132
5.261
5.113
5.253
75,030
+0.13(+2.51%)
Apr 15, 2016
5.003
5.261
4.943
5.124
69,383
+0.11(+2.27%)
Apr 14, 2016
5.049
5.049
4.935
5.011
56,659
+0.02(+0.30%)
Apr 13, 2016
4.943
5.034
4.938
4.996
60,112
+0.05(+1.07%)
Apr 12, 2016
4.905
4.950
4.860
4.943
51,050
+0.10(+2.03%)
Apr 11, 2016
4.807
4.920
4.731
4.844
73,575
+0.05(+0.95%)
Apr 08, 2016
4.844
4.928
4.769
4.799
38,473
-0.05(-0.94%)
Apr 07, 2016
4.832
4.897
4.723
4.844
46,463
+0.08(+1.75%)
Apr 06, 2016
4.829
4.920
4.731
4.761
55,263
-0.07(-1.41%)
Apr 05, 2016
4.867
4.935
4.800
4.829
59,579
+0.00(+0.00%)
Apr 04, 2016
4.610
4.920
4.564
4.829
77,725
+0.26(+5.80%)
Apr 01, 2016
4.421
4.655
4.421
4.564
75,557
+0.20(+4.69%)
Mar 31, 2016
4.390
4.587
4.288
4.360
61,651
-0.03(-0.69%)
Mar 30, 2016
4.193
4.428
4.193
4.390
64,070
+0.26(+6.23%)
Mar 29, 2016
4.012
4.163
3.989
4.133
40,657
+0.17(+4.20%)
Mar 28, 2016
3.997
4.059
3.959
3.966
40,366
+0.01(+0.19%)
Mar 24, 2016
3.860
3.959
3.959
3.959
15,853
+0.05(+1.36%)
Mar 23, 2016
3.959
3.989
3.845
3.906
56,659
-0.05(-1.34%)
Mar 22, 2016
3.981
4.012
3.936
3.959
52,630
+0.00(+0.00%)
Mar 21, 2016
3.974
4.043
3.944
3.959
102,485
+0.02(+0.38%)
Mar 18, 2016
3.906
3.974
3.868
3.944
99,195
+0.09(+2.46%)
Mar 17, 2016
3.842
3.901
3.819
3.849
94,921
+0.04(+0.98%)
Mar 16, 2016
3.662
3.871
3.662
3.812
63,010
+0.17(+4.72%)
Mar 15, 2016
3.662
3.737
3.572
3.640
20,427
-0.03(-0.81%)
Mar 14, 2016
3.715
3.744
3.662
3.670
48,969
-0.06(-1.60%)
Mar 11, 2016
3.804
3.804
3.710
3.729
62,222
+0.01(+0.40%)
Mar 10, 2016
3.737
3.853
3.685
3.715
80,558
+0.01(+0.40%)
Mar 09, 2016
3.640
3.767
3.602
3.700
76,615
+0.07(+2.06%)
Mar 08, 2016
3.752
3.759
3.602
3.625
65,081
-0.09(-2.41%)
Mar 07, 2016
3.707
3.842
3.707
3.715
46,375
+0.03(+0.81%)
Mar 04, 2016
3.767
3.767
3.670
3.685
15,891
-0.06(-1.60%)
Mar 03, 2016
3.692
3.789
3.662
3.744
30,986
+0.07(+2.04%)
Mar 02, 2016
3.558
3.692
3.558
3.670
12,472
+0.16(+4.69%)
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.