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, 2018
3.467
3.508
3.345
3.386
76,351
-0.16(-4.60%)
Feb 27, 2018
3.671
3.671
3.508
3.549
26,850
-0.12(-3.33%)
Feb 26, 2018
3.508
3.671
3.467
3.671
79,034
+0.14(+4.05%)
Feb 23, 2018
3.671
3.671
3.467
3.528
54,708
-0.14(-3.89%)
Feb 22, 2018
3.875
3.508
3.671
61,540
-0.20(-5.26%)
Feb 21, 2018
3.834
3.916
3.834
3.875
103,564
+0.04(+1.06%)
Feb 20, 2018
3.753
3.875
3.753
3.834
91,868
+0.06(+1.62%)
Feb 16, 2018
3.773
3.773
3.773
0
+0.06(+1.65%)
Feb 15, 2018
3.712
3.794
3.712
3.712
76,516
+0.00(+0.00%)
Feb 14, 2018
3.712
3.753
3.671
3.712
21,385
-0.06(-1.62%)
Feb 13, 2018
3.671
3.794
3.671
3.773
71,738
+0.08(+2.21%)
Feb 12, 2018
3.590
3.712
3.590
3.692
39,089
+0.06(+1.69%)
Feb 09, 2018
3.508
3.671
3.467
3.630
62,984
+0.16(+4.71%)
Feb 08, 2018
3.508
3.549
3.467
3.467
34,815
-0.04(-1.16%)
Feb 07, 2018
3.467
3.508
3.467
3.508
28,162
+0.04(+1.18%)
Feb 06, 2018
3.467
3.630
3.427
3.467
81,095
-0.08(-2.30%)
Feb 05, 2018
3.630
3.630
3.549
3.549
75,522
-0.12(-3.33%)
Feb 02, 2018
3.712
3.794
3.590
3.671
64,231
-0.12(-3.23%)
Feb 01, 2018
3.794
3.834
3.753
3.794
55,237
+0.00(+0.00%)
Jan 31, 2018
3.794
3.794
3.712
3.794
85,402
+0.00(+0.00%)
Jan 30, 2018
3.712
3.794
3.712
3.794
52,347
+0.08(+2.20%)
Jan 29, 2018
3.712
3.753
3.712
3.712
88,267
+0.00(+0.00%)
Jan 26, 2018
3.671
3.753
3.671
3.712
77,361
+0.00(+0.00%)
Jan 25, 2018
3.753
3.753
3.671
3.712
73,709
-0.04(-1.09%)
Jan 24, 2018
3.712
3.794
3.687
3.753
44,377
+0.00(+0.00%)
Jan 23, 2018
3.712
3.753
3.712
3.753
50,825
+0.00(+0.00%)
Jan 22, 2018
3.712
3.753
3.712
3.753
68,155
+0.00(+0.00%)
Jan 19, 2018
3.712
3.753
3.712
3.753
33,798
+0.04(+1.10%)
Jan 18, 2018
3.753
3.753
3.712
3.712
47,329
-0.08(-2.15%)
Jan 17, 2018
3.794
3.794
3.753
3.794
77,651
-0.02(-0.53%)
Jan 16, 2018
3.794
3.834
3.794
3.814
99,407
+0.02(+0.54%)
Jan 12, 2018
3.794
3.794
3.794
0
+0.08(+2.20%)
Jan 11, 2018
3.712
3.740
3.651
3.712
83,592
+0.00(+0.00%)
Jan 10, 2018
3.590
3.712
3.549
3.712
68,329
+0.08(+2.25%)
Jan 09, 2018
3.590
3.630
3.508
3.630
53,839
+0.04(+1.14%)
Jan 08, 2018
3.590
3.671
3.549
3.590
59,375
+0.00(+0.00%)
Jan 05, 2018
3.590
3.671
3.549
3.590
99,342
+0.00(+0.00%)
Jan 04, 2018
3.386
3.630
3.386
3.590
126,111
+0.20(+6.02%)
Jan 03, 2018
3.467
3.515
3.304
3.386
124,097
-0.12(-3.49%)
Jan 02, 2018
3.549
3.549
3.467
3.508
131,611
-0.16(-4.44%)
Dec 29, 2017
3.671
3.671
3.671
0
+0.00(+0.00%)
Dec 28, 2017
3.671
3.712
3.549
3.671
131,432
+0.00(+0.00%)
Dec 27, 2017
3.671
3.814
3.569
3.671
132,925
-0.04(-1.10%)
Dec 26, 2017
3.427
3.753
3.427
3.712
150,958
+0.24(+7.06%)
Dec 22, 2017
3.467
3.549
3.427
3.467
64,607
-0.04(-1.16%)
Dec 21, 2017
3.467
3.590
3.467
3.508
198,053
+0.04(+1.18%)
Dec 20, 2017
3.427
3.586
3.386
3.467
99,023
+0.00(+0.00%)
Dec 19, 2017
3.263
3.467
3.263
3.467
74,192
+0.14(+4.29%)
Dec 18, 2017
3.467
3.488
3.182
3.325
310,920
-0.27(-7.39%)
Dec 15, 2017
3.712
3.712
3.549
3.590
382,475
-0.03(-0.79%)
Dec 14, 2017
3.538
3.658
3.538
3.618
128,510
+0.08(+2.27%)
Dec 13, 2017
3.417
3.658
3.417
3.538
182,845
+0.12(+3.53%)
Dec 12, 2017
3.377
3.457
3.377
3.417
95,000
+0.02(+0.59%)
Dec 11, 2017
3.337
3.417
3.307
3.397
135,231
+0.02(+0.60%)
Dec 08, 2017
3.377
3.417
3.297
3.377
98,984
+0.00(+0.00%)
Dec 07, 2017
3.297
3.417
3.297
3.377
131,344
+0.08(+2.44%)
Dec 06, 2017
3.457
3.461
3.297
3.297
149,760
-0.16(-4.65%)
Dec 05, 2017
3.538
3.618
3.417
3.457
118,089
-0.16(-4.44%)
Dec 04, 2017
3.739
3.823
3.256
3.618
372,521
-0.48(-11.76%)
Dec 01, 2017
3.819
4.141
3.703
4.101
80,390
+0.24(+6.25%)
Nov 30, 2017
3.819
3.859
3.699
3.859
75,561
+0.04(+1.05%)
Nov 29, 2017
3.819
3.900
3.739
3.819
91,836
+0.00(+0.00%)
Nov 28, 2017
3.859
3.940
3.779
3.819
101,345
-0.08(-2.06%)
Nov 27, 2017
3.900
3.940
3.819
3.900
75,985
+0.00(+0.00%)
Nov 24, 2017
3.739
3.900
3.699
3.900
44,722
+0.20(+5.43%)
Nov 22, 2017
3.859
3.880
3.699
3.699
59,266
-0.16(-4.17%)
Nov 21, 2017
3.819
3.924
3.819
3.859
58,085
+0.04(+1.05%)
Nov 20, 2017
3.980
4.104
3.779
3.819
66,528
-0.12(-3.06%)
Nov 17, 2017
3.819
4.161
3.819
3.940
57,170
+0.16(+4.26%)
Nov 16, 2017
3.859
3.976
3.739
3.779
66,848
-0.04(-1.05%)
Nov 15, 2017
3.819
3.940
3.739
3.819
52,189
+0.00(+0.00%)
Nov 14, 2017
3.963
3.980
3.739
3.819
61,273
-0.16(-4.04%)
Nov 13, 2017
4.141
4.211
3.880
3.980
62,476
-0.16(-3.88%)
Nov 10, 2017
4.261
4.382
4.113
4.141
28,687
-0.12(-2.83%)
Nov 09, 2017
4.543
4.543
4.101
4.261
73,630
-0.24(-5.36%)
Nov 08, 2017
4.623
4.740
4.422
4.503
48,177
-0.20(-4.27%)
Nov 07, 2017
4.824
4.865
4.547
4.704
72,139
-0.10(-2.09%)
Nov 06, 2017
4.865
4.945
4.784
4.804
36,488
-0.02(-0.42%)
Nov 03, 2017
4.985
5.106
4.824
4.824
36,149
-0.16(-3.23%)
Nov 02, 2017
5.066
5.106
4.905
4.985
30,969
-0.04(-0.80%)
Nov 01, 2017
5.106
5.226
5.025
5.025
21,029
-0.12(-2.34%)
Oct 31, 2017
5.066
5.186
4.905
5.146
40,928
+0.12(+2.40%)
Oct 30, 2017
5.106
5.106
4.865
5.025
35,563
-0.12(-2.34%)
Oct 27, 2017
5.066
5.186
4.824
5.146
23,309
+0.12(+2.40%)
Oct 26, 2017
5.066
5.102
4.985
5.025
17,951
+0.00(+0.00%)
Oct 25, 2017
4.985
5.106
4.905
5.025
21,309
+0.08(+1.63%)
Oct 24, 2017
5.025
5.387
4.905
4.945
75,553
-0.12(-2.38%)
Oct 23, 2017
5.226
5.226
4.985
5.066
23,416
-0.04(-0.79%)
Oct 20, 2017
5.025
5.146
4.865
5.106
57,819
+0.16(+3.25%)
Oct 19, 2017
5.025
5.058
4.905
4.945
37,931
-0.12(-2.38%)
Oct 18, 2017
5.226
5.226
5.025
5.066
26,957
-0.12(-2.33%)
Oct 17, 2017
5.307
5.307
5.146
5.186
16,976
-0.08(-1.53%)
Oct 16, 2017
5.186
5.307
5.146
5.267
4,647
+0.12(+2.34%)
Oct 13, 2017
5.226
5.226
5.146
5.146
12,683
-0.04(-0.78%)
Oct 12, 2017
5.307
5.307
5.186
5.186
12,201
-0.16(-3.01%)
Oct 11, 2017
5.347
5.427
5.311
5.347
32,672
-0.04(-0.75%)
Oct 10, 2017
5.347
5.387
5.267
5.387
13,515
+0.08(+1.52%)
Oct 09, 2017
5.186
5.347
5.120
5.307
28,617
+0.08(+1.54%)
Oct 06, 2017
5.307
5.307
5.186
5.226
12,943
-0.12(-2.26%)
Oct 05, 2017
5.186
5.347
5.186
5.347
6,056
+0.12(+2.31%)
Oct 04, 2017
5.307
5.347
5.226
5.226
17,918
-0.12(-2.26%)
Oct 03, 2017
5.307
5.387
5.186
5.347
40,230
+0.04(+0.76%)
Oct 02, 2017
5.347
5.387
5.106
5.307
30,981
+0.00(+0.00%)
Sep 29, 2017
5.347
5.387
5.106
5.307
44,665
+0.00(+0.00%)
Sep 28, 2017
5.307
5.307
5.146
5.307
35,700
+0.00(+0.00%)
Sep 27, 2017
4.945
5.347
4.905
5.307
43,247
+0.40(+8.20%)
Sep 26, 2017
4.865
5.025
4.865
4.905
23,890
+0.00(+0.00%)
Sep 25, 2017
4.985
5.025
4.905
4.905
32,619
-0.12(-2.40%)
Sep 22, 2017
4.983
5.025
4.905
5.025
24,767
+0.00(+0.00%)
Sep 21, 2017
4.985
5.025
4.985
5.025
10,792
+0.01(+0.24%)
Sep 20, 2017
4.973
5.013
4.894
5.013
28,021
+0.08(+1.61%)
Sep 19, 2017
5.093
5.133
4.894
4.934
201,181
-0.16(-3.13%)
Sep 18, 2017
5.093
5.172
5.053
5.093
47,463
+0.00(+0.00%)
Sep 15, 2017
5.093
5.172
5.053
5.093
56,469
+0.04(+0.79%)
Sep 14, 2017
5.013
5.093
4.973
5.053
32,126
+0.04(+0.79%)
Sep 13, 2017
4.934
5.093
4.934
5.013
29,629
+0.08(+1.61%)
Sep 12, 2017
4.973
5.013
4.902
4.934
50,891
+0.00(+0.00%)
Sep 11, 2017
4.894
4.934
4.784
4.934
42,043
+0.12(+2.48%)
Sep 08, 2017
4.814
4.854
4.775
4.814
21,883
+0.04(+0.83%)
Sep 07, 2017
4.843
4.735
4.775
26,466
+0.04(+0.84%)
Sep 06, 2017
4.775
4.814
4.735
4.735
33,395
-0.04(-0.83%)
Sep 05, 2017
4.854
4.854
4.854
4.775
22,839
-0.08(-1.64%)
Sep 01, 2017
4.894
4.894
4.814
4.854
31,625
+0.04(+0.83%)
Aug 31, 2017
4.934
4.934
4.775
4.814
49,961
-0.08(-1.63%)
Aug 30, 2017
4.934
4.934
4.869
4.894
21,695
+0.00(+0.00%)
Aug 29, 2017
4.814
4.894
4.775
4.894
24,614
+0.08(+1.65%)
Aug 28, 2017
4.973
5.013
4.798
4.814
21,741
-0.12(-2.42%)
Aug 25, 2017
4.854
4.973
4.775
4.934
31,724
+0.08(+1.64%)
Aug 24, 2017
4.934
4.934
4.814
4.854
29,016
+0.00(+0.00%)
Aug 23, 2017
4.973
5.172
4.814
4.854
39,577
-0.16(-3.17%)
Aug 22, 2017
5.093
5.122
5.011
5.013
29,986
-0.04(-0.79%)
Aug 21, 2017
5.133
5.133
5.013
5.053
28,577
-0.04(-0.78%)
Aug 18, 2017
5.133
5.172
5.013
5.093
52,886
-0.08(-1.54%)
Aug 17, 2017
5.252
5.252
5.172
5.172
30,666
-0.12(-2.26%)
Aug 16, 2017
5.252
5.371
5.252
5.292
20,096
+0.04(+0.76%)
Aug 15, 2017
5.292
5.292
5.053
5.252
82,693
-0.04(-0.75%)
Aug 14, 2017
5.491
5.527
5.252
5.292
45,965
-0.16(-2.92%)
Aug 11, 2017
5.411
5.451
5.332
5.451
37,211
+0.08(+1.48%)
Aug 10, 2017
5.371
5.411
5.371
5.371
35,391
-0.04(-0.74%)
Aug 09, 2017
5.451
5.451
5.351
5.411
37,208
-0.04(-0.73%)
Aug 08, 2017
5.530
5.556
5.332
5.451
57,986
-0.12(-2.14%)
Aug 07, 2017
5.629
5.650
5.530
5.570
54,974
-0.04(-0.71%)
Aug 04, 2017
5.729
5.729
5.570
5.610
33,204
-0.08(-1.40%)
Aug 03, 2017
5.769
5.769
5.610
5.690
24,724
-0.04(-0.69%)
Aug 02, 2017
5.729
5.769
5.650
5.729
47,004
-0.04(-0.69%)
Aug 01, 2017
5.769
5.809
5.690
5.769
23,811
+0.08(+1.40%)
Jul 31, 2017
5.610
5.769
5.610
5.690
39,170
+0.08(+1.42%)
Jul 28, 2017
5.729
5.809
5.610
5.610
26,450
-0.16(-2.76%)
Jul 27, 2017
5.769
5.889
5.729
5.769
24,351
-0.04(-0.68%)
Jul 26, 2017
5.809
5.849
5.650
5.809
32,962
+0.04(+0.69%)
Jul 25, 2017
5.769
5.928
5.769
5.769
36,596
-0.12(-2.03%)
Jul 24, 2017
5.849
5.889
5.806
5.889
40,403
+0.12(+2.07%)
Jul 21, 2017
5.729
5.849
5.729
5.769
39,989
+0.08(+1.40%)
Jul 20, 2017
5.809
5.809
5.610
5.690
41,040
-0.12(-2.05%)
Jul 19, 2017
5.769
5.849
5.690
5.809
28,693
+0.08(+1.39%)
Jul 18, 2017
5.729
5.769
5.650
5.729
34,235
+0.00(+0.00%)
Jul 17, 2017
5.650
5.729
5.650
5.729
32,276
+0.04(+0.70%)
Jul 14, 2017
5.570
5.729
5.570
5.690
28,127
+0.08(+1.42%)
Jul 13, 2017
5.729
5.729
5.530
5.610
23,742
-0.08(-1.40%)
Jul 12, 2017
5.610
5.690
5.530
5.690
16,156
+0.12(+2.14%)
Jul 11, 2017
5.570
5.690
5.491
5.570
24,417
+0.04(+0.72%)
Jul 10, 2017
5.530
5.570
5.491
5.530
30,895
+0.00(+0.00%)
Jul 07, 2017
5.570
5.570
5.451
5.530
45,433
+0.04(+0.72%)
Jul 06, 2017
5.451
5.570
5.451
5.491
36,185
+0.00(+0.00%)
Jul 05, 2017
5.610
5.650
5.411
5.491
70,584
-0.08(-1.43%)
Jul 03, 2017
5.650
5.769
5.530
5.570
25,046
-0.08(-1.41%)
Jun 30, 2017
5.690
5.809
5.610
5.650
35,709
+0.00(+0.00%)
Jun 29, 2017
5.809
5.849
5.610
5.650
117,323
-0.20(-3.40%)
Jun 28, 2017
5.928
5.968
5.690
5.849
68,505
-0.08(-1.34%)
Jun 27, 2017
5.809
5.964
5.809
5.928
46,227
+0.08(+1.36%)
Jun 26, 2017
5.889
5.916
5.729
5.849
49,877
+0.00(+0.00%)
Jun 23, 2017
5.690
5.889
5.650
5.849
265,391
+0.20(+3.52%)
Jun 22, 2017
5.729
5.849
5.650
5.650
28,413
-0.08(-1.39%)
Jun 21, 2017
5.690
5.769
5.650
5.729
65,875
+0.04(+0.70%)
Jun 20, 2017
5.650
5.769
5.650
5.690
45,149
+0.04(+0.70%)
Jun 19, 2017
5.729
5.809
5.650
5.650
22,685
-0.08(-1.39%)
Jun 16, 2017
5.690
5.809
5.690
5.729
75,865
+0.00(+0.00%)
Jun 15, 2017
5.729
5.789
5.729
5.729
21,388
-0.04(-0.69%)
Jun 14, 2017
5.809
5.889
5.650
5.769
28,262
-0.03(-0.48%)
Jun 13, 2017
5.718
5.876
5.718
5.797
36,796
+0.08(+1.38%)
Jun 12, 2017
5.758
5.837
5.679
5.718
54,601
-0.04(-0.68%)
Jun 09, 2017
5.639
5.797
5.600
5.758
42,965
+0.12(+2.10%)
Jun 08, 2017
5.639
5.679
5.560
5.639
37,034
+0.00(+0.00%)
Jun 07, 2017
5.560
5.639
5.560
5.639
18,718
+0.12(+2.14%)
Jun 06, 2017
5.600
5.639
5.442
5.521
69,806
-0.12(-2.10%)
Jun 05, 2017
5.560
5.718
5.560
5.639
31,690
+0.04(+0.70%)
Jun 02, 2017
5.600
5.718
5.560
5.600
55,867
+0.04(+0.71%)
Jun 01, 2017
5.403
5.639
5.403
5.560
123,156
+0.16(+2.92%)
May 31, 2017
5.600
5.639
5.403
5.403
88,435
-0.20(-3.52%)
May 30, 2017
5.482
5.600
5.363
5.600
62,560
+0.08(+1.43%)
May 26, 2017
5.363
5.560
5.324
5.521
23,543
+0.20(+3.70%)
May 25, 2017
5.758
5.758
5.206
5.324
186,358
-0.39(-6.90%)
May 24, 2017
5.639
5.758
5.609
5.718
32,252
+0.12(+2.11%)
May 23, 2017
5.482
5.679
5.482
5.600
53,481
+0.12(+2.16%)
May 22, 2017
5.482
5.600
5.442
5.482
49,537
-0.08(-1.42%)
May 19, 2017
5.482
5.600
5.403
5.560
83,951
+0.08(+1.44%)
May 18, 2017
5.560
5.679
5.403
5.482
90,377
-0.12(-2.11%)
May 17, 2017
5.797
5.797
5.560
5.600
82,535
-0.20(-3.40%)
May 16, 2017
6.152
6.152
5.758
5.797
68,844
-0.32(-5.16%)
May 15, 2017
6.349
6.349
5.955
6.113
131,306
-0.32(-4.91%)
May 12, 2017
6.231
6.507
6.191
6.428
65,617
+0.12(+1.87%)
May 11, 2017
6.270
6.310
6.152
6.310
116,752
+0.16(+2.56%)
May 10, 2017
5.797
6.270
5.797
6.152
79,706
+0.35(+6.12%)
May 09, 2017
5.718
5.797
5.639
5.797
61,885
+0.04(+0.69%)
May 08, 2017
5.758
5.797
5.718
5.758
47,479
-0.04(-0.68%)
May 05, 2017
5.828
5.876
5.600
5.797
36,637
+0.04(+0.69%)
May 04, 2017
5.837
5.876
5.679
5.758
22,554
-0.04(-0.68%)
May 03, 2017
5.876
5.955
5.797
5.797
37,408
-0.12(-2.00%)
May 02, 2017
5.837
6.034
5.797
5.915
35,004
+0.04(+0.67%)
May 01, 2017
6.073
6.073
5.758
5.876
40,374
-0.16(-2.61%)
Apr 28, 2017
6.073
6.073
5.955
6.034
79,066
+0.00(+0.00%)
Apr 27, 2017
6.073
6.073
5.955
6.034
25,679
+0.00(+0.00%)
Apr 26, 2017
6.073
6.073
5.955
6.034
55,709
+0.00(+0.00%)
Apr 25, 2017
5.994
6.113
5.876
6.034
47,603
+0.12(+2.00%)
Apr 24, 2017
5.994
5.994
5.758
5.915
101,245
+0.04(+0.67%)
Apr 21, 2017
5.955
5.955
5.837
5.876
58,209
-0.08(-1.32%)
Apr 20, 2017
5.915
5.994
5.876
5.955
35,451
+0.12(+2.03%)
Apr 19, 2017
5.639
5.876
5.639
5.837
38,101
+0.20(+3.50%)
Apr 18, 2017
5.639
5.639
5.525
5.639
34,775
+0.00(+0.00%)
Apr 17, 2017
5.403
5.639
5.403
5.639
54,258
+0.24(+4.38%)
Apr 13, 2017
5.442
5.501
5.363
5.403
21,977
-0.04(-0.72%)
Apr 12, 2017
5.482
5.560
5.403
5.442
13,500
-0.08(-1.43%)
Apr 11, 2017
5.482
5.521
5.403
5.521
30,659
+0.00(+0.00%)
Apr 10, 2017
5.403
5.560
5.367
5.521
24,231
+0.12(+2.19%)
Apr 07, 2017
5.363
5.560
5.363
5.403
56,828
+0.04(+0.74%)
Apr 06, 2017
5.521
5.560
5.363
5.363
44,456
-0.04(-0.73%)
Apr 05, 2017
5.600
5.639
5.363
5.403
52,955
-0.16(-2.84%)
Apr 04, 2017
5.718
5.718
5.521
5.560
67,706
-0.20(-3.42%)
Apr 03, 2017
5.915
5.959
5.718
5.758
61,343
-0.12(-2.01%)
Mar 31, 2017
6.073
6.113
5.876
5.876
65,238
-0.20(-3.25%)
Mar 30, 2017
5.837
6.113
5.758
6.073
79,961
+0.20(+3.36%)
Mar 29, 2017
5.600
6.034
5.560
5.876
76,735
+0.28(+4.93%)
Mar 28, 2017
5.560
5.679
5.442
5.600
47,668
+0.12(+2.16%)
Mar 27, 2017
5.127
5.521
5.127
5.482
70,854
+0.12(+2.21%)
Mar 24, 2017
5.442
5.560
5.324
5.363
59,722
+0.00(+0.00%)
Mar 23, 2017
5.403
5.403
5.166
5.363
49,763
-0.04(-0.73%)
Mar 22, 2017
5.639
5.679
5.363
5.403
61,980
-0.28(-4.86%)
Mar 21, 2017
5.876
5.915
5.679
5.679
51,423
-0.20(-3.36%)
Mar 20, 2017
5.915
5.915
5.876
5.876
39,598
+0.00(+0.00%)
Mar 17, 2017
5.797
5.915
5.797
5.876
110,452
+0.04(+0.68%)
Mar 16, 2017
5.718
5.876
5.718
5.837
115,086
+0.21(+3.71%)
Mar 15, 2017
5.549
5.667
5.510
5.628
64,292
+0.12(+2.13%)
Mar 14, 2017
5.628
5.628
5.393
5.510
54,742
-0.04(-0.70%)
Mar 13, 2017
5.432
5.667
5.393
5.549
68,417
+0.00(+0.00%)
Mar 10, 2017
5.588
5.819
5.393
5.549
66,816
+0.16(+2.90%)
Mar 09, 2017
5.471
5.549
5.393
5.393
20,794
-0.04(-0.72%)
Mar 08, 2017
5.588
5.706
5.393
5.432
35,267
-0.20(-3.47%)
Mar 07, 2017
5.940
5.979
5.549
5.628
52,566
-0.23(-4.00%)
Mar 06, 2017
5.862
6.018
5.823
5.862
67,753
+0.04(+0.67%)
Mar 03, 2017
5.784
5.862
5.674
5.823
48,974
+0.16(+2.76%)
Mar 02, 2017
5.745
5.784
5.354
5.667
118,589
-0.12(-2.03%)
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.