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
Calix Inc
(NY:
CALX
)
35.70
+0.52 (+1.48%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2017
7.150
7.400
7.050
7.250
265,419
+0.15(+2.11%)
Mar 30, 2017
7.050
7.225
7.000
7.100
130,752
+0.05(+0.71%)
Mar 29, 2017
6.950
7.050
6.950
7.050
47,069
+0.05(+0.71%)
Mar 28, 2017
7.150
7.200
6.950
7.000
111,791
-0.20(-2.78%)
Mar 27, 2017
6.900
7.250
6.850
7.200
291,038
+0.16(+2.27%)
Mar 24, 2017
7.100
7.150
6.950
7.040
107,254
-0.06(-0.85%)
Mar 23, 2017
6.850
7.150
6.850
7.100
203,740
+0.25(+3.65%)
Mar 22, 2017
6.950
7.050
6.850
6.850
156,981
-0.10(-1.44%)
Mar 21, 2017
7.000
7.100
6.950
6.950
100,806
-0.10(-1.42%)
Mar 20, 2017
7.100
7.150
7.000
7.050
50,640
-0.15(-2.08%)
Mar 17, 2017
7.050
7.250
7.000
7.200
191,488
+0.15(+2.13%)
Mar 16, 2017
7.050
7.100
6.950
7.050
66,362
+0.00(+0.00%)
Mar 15, 2017
6.900
7.050
6.900
7.050
113,161
+0.15(+2.17%)
Mar 14, 2017
7.000
7.000
6.900
6.900
54,848
-0.05(-0.72%)
Mar 13, 2017
7.050
6.875
6.950
70,593
+0.00(+0.00%)
Mar 10, 2017
7.050
7.050
6.900
6.950
109,106
-0.10(-1.42%)
Mar 09, 2017
6.900
7.050
6.900
7.050
167,659
+0.20(+2.92%)
Mar 08, 2017
7.000
7.000
6.850
6.850
113,222
-0.05(-0.72%)
Mar 07, 2017
7.050
7.100
6.900
6.900
75,695
-0.15(-2.13%)
Mar 06, 2017
7.000
7.150
6.950
7.050
128,844
+0.05(+0.71%)
Mar 03, 2017
6.900
7.025
6.800
7.000
269,620
+0.10(+1.45%)
Mar 02, 2017
7.050
7.150
6.900
6.900
131,542
-0.15(-2.13%)
Mar 01, 2017
7.000
7.075
6.900
7.050
265,010
+0.15(+2.17%)
Feb 28, 2017
7.000
7.100
6.750
6.900
400,073
-0.20(-2.82%)
Feb 27, 2017
7.050
7.100
6.950
7.100
115,988
+0.05(+0.71%)
Feb 24, 2017
6.900
7.100
6.850
7.050
85,460
+0.05(+0.71%)
Feb 23, 2017
6.850
7.000
6.775
7.000
123,685
+0.15(+2.19%)
Feb 22, 2017
6.800
6.900
6.700
6.850
131,948
+0.00(+0.00%)
Feb 21, 2017
6.700
6.850
6.700
6.850
151,679
+0.05(+0.74%)
Feb 17, 2017
6.800
6.800
6.800
0
-0.05(-0.73%)
Feb 16, 2017
6.800
6.850
6.775
6.850
139,259
-0.05(-0.72%)
Feb 15, 2017
6.450
6.990
6.150
6.900
713,367
-0.75(-9.80%)
Feb 14, 2017
7.300
7.750
7.150
7.650
217,382
+0.35(+4.79%)
Feb 13, 2017
7.400
7.400
7.200
7.300
44,355
-0.10(-1.35%)
Feb 10, 2017
7.100
7.500
7.050
7.400
95,201
+0.40(+5.71%)
Feb 09, 2017
6.800
7.071
6.800
7.000
67,312
+0.10(+1.45%)
Feb 08, 2017
7.050
7.050
6.850
6.900
58,607
-0.10(-1.43%)
Feb 07, 2017
7.200
7.250
6.950
7.000
68,119
-0.15(-2.10%)
Feb 06, 2017
7.150
7.250
7.050
7.150
101,831
-0.05(-0.69%)
Feb 03, 2017
7.050
7.250
7.050
7.200
74,561
+0.15(+2.13%)
Feb 02, 2017
7.100
7.200
7.050
7.050
101,945
-0.10(-1.40%)
Feb 01, 2017
7.250
7.250
7.100
7.150
54,574
-0.05(-0.69%)
Jan 31, 2017
7.050
7.200
7.000
7.200
108,518
+0.15(+2.13%)
Jan 30, 2017
7.050
7.100
6.950
7.050
122,297
-0.10(-1.40%)
Jan 27, 2017
7.000
7.200
6.900
7.150
206,804
+0.15(+2.14%)
Jan 26, 2017
7.300
7.300
7.000
7.000
58,138
-0.25(-3.45%)
Jan 25, 2017
7.350
7.450
7.200
7.250
134,974
+0.00(+0.00%)
Jan 24, 2017
6.950
7.350
6.950
7.250
246,359
+0.25(+3.57%)
Jan 23, 2017
6.950
7.079
6.750
7.000
92,529
+0.10(+1.45%)
Jan 20, 2017
6.950
7.050
6.850
6.900
161,005
-0.05(-0.72%)
Jan 19, 2017
7.000
7.150
6.850
6.950
69,903
+0.05(+0.72%)
Jan 18, 2017
7.050
7.150
6.900
6.900
143,242
-0.05(-0.72%)
Jan 17, 2017
7.350
7.350
6.925
6.950
76,719
-0.40(-5.44%)
Jan 13, 2017
7.350
7.350
7.350
0
+0.45(+6.52%)
Jan 12, 2017
7.300
7.300
6.900
6.900
88,507
-0.30(-4.17%)
Jan 11, 2017
7.300
7.400
7.150
7.200
86,941
-0.15(-2.04%)
Jan 10, 2017
7.250
7.350
7.250
7.350
146,436
+0.15(+2.08%)
Jan 09, 2017
7.250
7.350
7.150
7.200
85,989
-0.05(-0.69%)
Jan 06, 2017
7.550
7.550
7.250
7.250
127,584
-0.25(-3.33%)
Jan 05, 2017
7.550
7.600
7.369
7.500
99,970
-0.05(-0.66%)
Jan 04, 2017
7.650
7.750
7.500
7.550
131,260
-0.05(-0.66%)
Jan 03, 2017
7.750
7.758
7.525
7.600
139,154
-0.10(-1.30%)
Dec 30, 2016
7.700
7.700
7.700
0
-0.05(-0.65%)
Dec 29, 2016
7.850
7.900
7.500
7.750
106,909
-0.05(-0.64%)
Dec 28, 2016
7.750
7.812
7.500
7.800
89,131
+0.00(+0.00%)
Dec 27, 2016
7.800
8.000
7.700
7.800
114,009
+0.00(+0.00%)
Dec 23, 2016
7.800
7.800
7.800
0
+0.10(+1.30%)
Dec 22, 2016
7.650
7.750
7.600
7.700
87,123
+0.00(+0.00%)
Dec 21, 2016
7.750
7.850
7.700
7.700
169,452
-0.05(-0.65%)
Dec 20, 2016
7.850
8.100
7.700
7.750
105,253
-0.10(-1.27%)
Dec 19, 2016
7.850
8.050
7.800
7.850
171,929
-0.10(-1.26%)
Dec 16, 2016
7.900
8.000
7.750
7.950
289,125
+0.10(+1.27%)
Dec 15, 2016
7.500
7.925
7.450
7.850
186,922
+0.35(+4.67%)
Dec 14, 2016
7.700
7.750
7.450
7.500
96,606
-0.20(-2.60%)
Dec 13, 2016
7.700
7.868
7.600
7.700
145,578
+0.05(+0.65%)
Dec 12, 2016
7.800
7.875
7.650
7.650
91,321
-0.20(-2.55%)
Dec 09, 2016
7.900
8.000
7.750
7.850
200,067
-0.10(-1.26%)
Dec 08, 2016
7.650
7.950
7.600
7.950
237,531
+0.40(+5.30%)
Dec 07, 2016
7.450
7.700
7.450
7.550
81,426
+0.00(+0.00%)
Dec 06, 2016
7.650
7.650
7.400
7.550
84,769
+0.00(+0.00%)
Dec 05, 2016
7.400
7.600
7.400
7.550
109,721
+0.25(+3.42%)
Dec 02, 2016
7.300
7.400
7.150
7.300
49,823
-0.05(-0.68%)
Dec 01, 2016
7.550
7.750
7.250
7.350
112,495
-0.20(-2.65%)
Nov 30, 2016
7.700
7.850
7.450
7.550
115,567
-0.15(-1.95%)
Nov 29, 2016
7.750
7.850
7.650
7.700
77,952
+0.05(+0.65%)
Nov 28, 2016
7.750
7.850
7.600
7.650
74,646
-0.20(-2.55%)
Nov 25, 2016
7.750
7.850
7.650
7.850
47,583
+0.05(+0.64%)
Nov 23, 2016
7.800
7.800
7.800
0
+0.20(+2.63%)
Nov 22, 2016
7.700
7.800
7.550
7.600
197,836
-0.15(-1.94%)
Nov 21, 2016
7.600
7.800
7.450
7.750
114,440
+0.15(+1.97%)
Nov 18, 2016
7.700
7.750
7.400
7.600
206,776
-0.10(-1.30%)
Nov 17, 2016
7.700
7.800
7.600
7.700
66,919
+0.00(+0.00%)
Nov 16, 2016
7.650
7.750
7.550
7.700
88,237
+0.05(+0.65%)
Nov 15, 2016
7.600
7.725
7.550
7.650
79,910
+0.00(+0.00%)
Nov 14, 2016
7.850
7.850
7.525
7.650
122,619
-0.05(-0.65%)
Nov 11, 2016
7.400
7.800
7.250
7.700
410,598
+0.30(+4.05%)
Nov 10, 2016
7.200
7.500
7.000
7.400
238,696
+0.25(+3.50%)
Nov 09, 2016
6.850
7.150
6.750
7.150
240,491
+0.25(+3.62%)
Nov 08, 2016
6.900
6.950
6.800
6.900
134,096
+0.00(+0.00%)
Nov 07, 2016
6.750
6.900
6.750
6.900
194,894
+0.30(+4.55%)
Nov 04, 2016
6.600
6.800
6.451
6.600
305,017
+0.00(+0.00%)
Nov 03, 2016
6.650
6.750
6.600
6.600
125,967
-0.05(-0.75%)
Nov 02, 2016
6.700
7.050
6.650
6.650
417,574
+0.40(+6.40%)
Nov 01, 2016
6.400
6.500
6.150
6.250
232,648
+0.00(+0.00%)
Oct 31, 2016
6.450
6.550
6.250
6.250
151,692
-0.15(-2.34%)
Oct 28, 2016
6.350
6.550
6.350
6.400
120,993
+0.10(+1.59%)
Oct 27, 2016
6.450
6.450
6.300
6.300
150,772
-0.05(-0.79%)
Oct 26, 2016
6.600
6.725
6.350
6.350
116,592
-0.25(-3.79%)
Oct 25, 2016
6.700
6.792
6.550
6.600
72,126
-0.10(-1.49%)
Oct 24, 2016
6.800
6.800
6.600
6.700
81,267
+0.10(+1.52%)
Oct 21, 2016
6.650
6.700
6.600
6.600
47,866
-0.15(-2.22%)
Oct 20, 2016
6.900
6.900
6.600
6.750
133,444
-0.15(-2.17%)
Oct 19, 2016
6.700
6.900
6.500
6.900
172,464
+0.20(+2.99%)
Oct 18, 2016
6.550
6.700
6.450
6.700
178,463
+0.20(+3.08%)
Oct 17, 2016
6.750
6.842
6.500
6.500
149,068
-0.22(-3.27%)
Oct 14, 2016
6.940
7.020
6.690
6.720
470,889
-0.10(-1.47%)
Oct 13, 2016
6.900
6.975
6.810
6.820
113,306
-0.11(-1.59%)
Oct 12, 2016
6.940
7.020
6.890
6.930
120,914
-0.03(-0.43%)
Oct 11, 2016
7.210
7.210
6.896
6.960
114,023
-0.25(-3.47%)
Oct 10, 2016
7.130
7.250
7.090
7.210
63,712
+0.12(+1.69%)
Oct 07, 2016
7.110
7.160
7.020
7.090
116,807
+0.03(+0.42%)
Oct 06, 2016
7.200
7.320
7.000
7.060
93,966
-0.26(-3.55%)
Oct 05, 2016
7.230
7.390
7.180
7.320
61,028
+0.11(+1.53%)
Oct 04, 2016
7.290
7.370
7.200
7.210
89,330
-0.08(-1.10%)
Oct 03, 2016
7.330
7.340
7.240
7.290
70,310
-0.06(-0.82%)
Sep 30, 2016
7.430
7.460
7.330
7.350
167,905
-0.04(-0.54%)
Sep 29, 2016
7.590
7.620
7.380
7.390
75,636
-0.17(-2.25%)
Sep 28, 2016
7.300
7.610
7.300
7.560
104,430
+0.25(+3.42%)
Sep 27, 2016
7.070
7.450
7.050
7.310
324,536
+0.06(+0.83%)
Sep 26, 2016
6.910
7.330
6.910
7.250
136,645
+0.29(+4.17%)
Sep 23, 2016
6.820
6.980
6.820
6.960
455,296
+0.07(+1.02%)
Sep 22, 2016
6.950
7.020
6.870
6.890
163,625
+0.01(+0.15%)
Sep 21, 2016
6.940
7.024
6.790
6.880
130,989
-0.07(-1.01%)
Sep 20, 2016
7.030
7.030
6.940
6.950
108,993
+0.05(+0.72%)
Sep 19, 2016
6.960
7.020
6.890
6.900
168,910
-0.08(-1.15%)
Sep 16, 2016
7.090
7.120
6.950
6.980
443,398
-0.11(-1.55%)
Sep 15, 2016
7.080
7.160
7.030
7.090
100,600
+0.07(+1.00%)
Sep 14, 2016
7.050
7.150
7.000
7.020
78,270
-0.02(-0.28%)
Sep 13, 2016
7.170
7.340
6.980
7.040
101,216
-0.22(-3.03%)
Sep 12, 2016
7.120
7.270
7.050
7.260
84,529
+0.06(+0.83%)
Sep 09, 2016
7.350
7.410
7.130
7.200
133,929
-0.30(-4.00%)
Sep 08, 2016
7.650
7.700
7.460
7.500
67,508
-0.15(-1.96%)
Sep 07, 2016
7.660
7.780
7.620
7.650
83,194
+0.00(+0.00%)
Sep 06, 2016
7.540
7.660
7.530
7.650
146,309
+0.12(+1.59%)
Sep 02, 2016
7.600
7.530
7.530
7.530
92,600
+0.03(+0.40%)
Sep 01, 2016
7.440
7.550
7.370
7.500
105,981
+0.06(+0.81%)
Aug 31, 2016
7.490
7.500
7.370
7.440
129,668
-0.07(-0.93%)
Aug 30, 2016
7.600
7.600
7.510
7.510
93,949
-0.03(-0.40%)
Aug 29, 2016
7.470
7.560
7.410
7.540
97,092
+0.09(+1.21%)
Aug 26, 2016
7.680
7.770
7.410
7.450
148,889
-0.27(-3.50%)
Aug 25, 2016
7.500
7.770
7.500
7.720
82,750
+0.21(+2.80%)
Aug 24, 2016
7.650
7.690
7.500
7.510
217,724
-0.13(-1.70%)
Aug 23, 2016
7.750
7.880
7.640
7.640
165,028
-0.14(-1.80%)
Aug 22, 2016
7.700
7.820
7.550
7.780
135,100
+0.08(+1.04%)
Aug 19, 2016
7.720
7.790
7.660
7.700
109,982
-0.03(-0.39%)
Aug 18, 2016
7.710
7.730
7.570
7.730
87,129
+0.05(+0.65%)
Aug 17, 2016
7.840
7.840
7.650
7.680
118,359
-0.15(-1.92%)
Aug 16, 2016
7.890
7.920
7.800
7.830
81,219
-0.07(-0.89%)
Aug 15, 2016
7.800
7.940
7.780
7.900
87,750
+0.09(+1.15%)
Aug 12, 2016
7.730
7.820
7.691
7.810
54,386
+0.08(+1.03%)
Aug 11, 2016
7.800
7.800
7.691
7.730
114,243
-0.02(-0.26%)
Aug 10, 2016
7.900
7.920
7.730
7.750
122,788
-0.17(-2.15%)
Aug 09, 2016
7.930
7.990
7.870
7.920
64,482
+0.03(+0.38%)
Aug 08, 2016
7.960
7.990
7.800
7.890
111,211
-0.08(-1.00%)
Aug 05, 2016
7.940
8.090
7.920
7.970
229,770
+0.07(+0.89%)
Aug 04, 2016
8.120
8.150
7.800
7.900
166,541
-0.23(-2.83%)
Aug 03, 2016
7.990
8.200
7.720
8.130
497,936
+0.56(+7.40%)
Aug 02, 2016
7.740
7.770
7.550
7.570
203,810
-0.19(-2.45%)
Aug 01, 2016
7.700
7.840
7.610
7.760
153,384
+0.04(+0.52%)
Jul 29, 2016
7.650
7.820
7.610
7.720
94,980
+0.07(+0.92%)
Jul 28, 2016
7.760
7.780
7.640
7.650
51,172
-0.18(-2.30%)
Jul 27, 2016
7.820
7.880
7.700
7.830
66,430
-0.01(-0.13%)
Jul 26, 2016
7.850
7.910
7.740
7.840
136,983
+0.03(+0.38%)
Jul 25, 2016
7.720
7.970
7.720
7.810
179,121
+0.13(+1.69%)
Jul 22, 2016
7.630
7.810
7.580
7.680
112,185
+0.02(+0.26%)
Jul 21, 2016
7.930
7.960
7.630
7.660
181,063
-0.25(-3.16%)
Jul 20, 2016
7.510
8.000
7.500
7.910
246,614
+0.48(+6.46%)
Jul 19, 2016
7.560
7.650
7.420
7.430
97,827
-0.12(-1.59%)
Jul 18, 2016
7.550
7.650
7.470
7.550
108,659
+0.05(+0.67%)
Jul 15, 2016
7.510
7.660
7.450
7.500
138,384
+0.09(+1.21%)
Jul 14, 2016
7.520
7.570
7.410
7.410
77,813
-0.08(-1.07%)
Jul 13, 2016
7.650
7.670
7.480
7.490
68,193
-0.04(-0.53%)
Jul 12, 2016
7.690
7.690
7.530
7.530
113,180
+0.01(+0.13%)
Jul 11, 2016
7.530
7.600
7.440
7.520
150,283
+0.05(+0.67%)
Jul 08, 2016
7.200
7.500
7.060
7.470
192,572
+0.41(+5.81%)
Jul 07, 2016
6.980
7.120
6.970
7.060
108,012
+0.17(+2.47%)
Jul 06, 2016
6.900
7.000
6.840
6.890
59,606
-0.03(-0.43%)
Jul 05, 2016
7.110
7.120
6.860
6.920
67,082
-0.18(-2.54%)
Jul 01, 2016
6.890
7.100
7.100
7.100
218,600
+0.19(+2.75%)
Jun 30, 2016
6.680
6.920
6.620
6.910
106,906
+0.26(+3.91%)
Jun 29, 2016
6.700
6.770
6.610
6.650
121,623
+0.14(+2.15%)
Jun 28, 2016
6.460
6.630
6.460
6.510
157,544
+0.13(+2.04%)
Jun 27, 2016
6.700
6.750
6.300
6.380
142,728
-0.36(-5.34%)
Jun 24, 2016
6.920
7.010
6.710
6.740
175,631
-0.54(-7.42%)
Jun 23, 2016
7.040
7.300
6.990
7.280
134,093
+0.35(+5.05%)
Jun 22, 2016
7.070
7.160
6.910
6.930
78,553
-0.14(-1.98%)
Jun 21, 2016
7.060
7.110
7.000
7.070
77,212
+0.02(+0.28%)
Jun 20, 2016
7.000
7.200
7.000
7.050
106,115
+0.10(+1.44%)
Jun 17, 2016
7.040
7.060
6.895
6.950
333,891
-0.07(-1.00%)
Jun 16, 2016
6.940
7.150
6.900
7.020
156,442
+0.12(+1.74%)
Jun 15, 2016
6.750
6.950
6.720
6.900
128,417
+0.18(+2.68%)
Jun 14, 2016
6.770
6.830
6.610
6.720
143,346
-0.05(-0.74%)
Jun 13, 2016
6.850
6.850
6.740
6.770
139,264
-0.04(-0.59%)
Jun 10, 2016
6.800
6.890
6.710
6.810
199,262
-0.05(-0.73%)
Jun 09, 2016
6.900
6.930
6.840
6.860
79,847
-0.12(-1.72%)
Jun 08, 2016
6.990
7.090
6.970
6.980
92,886
-0.01(-0.14%)
Jun 07, 2016
6.890
7.105
6.890
6.990
216,348
+0.06(+0.87%)
Jun 06, 2016
6.780
6.940
6.780
6.930
154,333
+0.14(+2.06%)
Jun 03, 2016
6.790
6.850
6.760
6.790
242,618
+0.00(+0.00%)
Jun 02, 2016
6.760
6.790
6.680
6.790
121,558
+0.03(+0.44%)
Jun 01, 2016
6.740
6.810
6.650
6.760
156,263
+0.00(+0.00%)
May 31, 2016
6.730
6.820
6.690
6.760
150,232
+0.02(+0.30%)
May 27, 2016
6.790
6.740
6.740
6.740
148,900
-0.07(-1.03%)
May 26, 2016
6.820
6.880
6.750
6.810
87,415
+0.00(+0.00%)
May 25, 2016
6.900
6.950
6.784
6.810
113,568
-0.03(-0.44%)
May 24, 2016
6.670
6.875
6.620
6.840
122,977
+0.19(+2.86%)
May 23, 2016
6.450
6.680
6.450
6.650
177,669
+0.19(+2.94%)
May 20, 2016
6.290
6.470
6.290
6.460
219,717
+0.18(+2.87%)
May 19, 2016
6.650
6.740
6.240
6.280
240,377
-0.40(-5.99%)
May 18, 2016
6.640
6.785
6.579
6.680
152,434
+0.03(+0.45%)
May 17, 2016
6.840
6.910
6.600
6.650
173,713
-0.25(-3.62%)
May 16, 2016
6.910
7.030
6.805
6.900
247,462
+0.00(+0.00%)
May 13, 2016
6.880
7.030
6.830
6.900
177,615
-0.03(-0.43%)
May 12, 2016
7.210
7.280
6.900
6.930
205,391
-0.31(-4.28%)
May 11, 2016
7.170
7.270
7.070
7.240
147,828
+0.06(+0.84%)
May 10, 2016
7.100
7.180
6.940
7.180
215,589
+0.08(+1.13%)
May 09, 2016
6.960
7.110
6.960
7.100
241,029
+0.11(+1.57%)
May 06, 2016
7.100
7.150
6.900
6.990
184,400
-0.12(-1.69%)
May 05, 2016
7.240
7.420
7.100
7.110
211,576
-0.21(-2.87%)
May 04, 2016
6.970
7.760
6.940
7.320
755,622
+0.42(+6.09%)
May 03, 2016
6.850
6.930
6.780
6.900
313,566
-0.03(-0.43%)
May 02, 2016
6.620
6.960
6.620
6.930
440,667
+0.00(+0.00%)
Apr 29, 2016
6.900
6.970
6.770
6.930
220,668
+0.03(+0.43%)
Apr 28, 2016
6.920
7.080
6.860
6.900
195,265
-0.09(-1.29%)
Apr 27, 2016
6.830
7.020
6.830
6.990
123,159
+0.10(+1.45%)
Apr 26, 2016
6.930
6.950
6.800
6.890
133,672
+0.04(+0.58%)
Apr 25, 2016
6.800
6.950
6.800
6.850
129,659
-0.08(-1.15%)
Apr 22, 2016
6.620
6.981
6.620
6.930
192,525
+0.27(+4.05%)
Apr 21, 2016
6.660
6.750
6.580
6.660
296,592
-0.04(-0.60%)
Apr 20, 2016
6.610
6.820
6.590
6.700
181,907
+0.04(+0.60%)
Apr 19, 2016
6.730
6.800
6.600
6.660
233,634
-0.03(-0.45%)
Apr 18, 2016
6.600
6.740
6.600
6.690
142,003
+0.02(+0.30%)
Apr 15, 2016
6.650
6.750
6.640
6.670
151,144
-0.02(-0.30%)
Apr 14, 2016
6.690
6.760
6.670
6.690
144,680
-0.01(-0.15%)
Apr 13, 2016
6.570
6.780
6.570
6.700
194,456
+0.15(+2.29%)
Apr 12, 2016
6.580
6.660
6.510
6.550
113,918
-0.07(-1.06%)
Apr 11, 2016
6.670
6.830
6.600
6.620
194,621
-0.04(-0.60%)
Apr 08, 2016
6.750
6.882
6.640
6.660
192,919
+0.01(+0.15%)
Apr 07, 2016
6.870
6.970
6.620
6.650
171,913
-0.31(-4.45%)
Apr 06, 2016
7.040
7.090
6.860
6.960
192,195
-0.09(-1.28%)
Apr 05, 2016
6.970
7.120
6.955
7.050
426,832
+0.05(+0.71%)
Apr 04, 2016
7.130
7.200
7.000
7.000
181,316
-0.12(-1.69%)
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.