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
Kratos Defns
(NQ:
KTOS
)
19.75
-0.05 (-0.25%)
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 (%)
Mar 31, 2015
5.400
5.590
5.400
5.530
441,526
+0.07(+1.28%)
Mar 30, 2015
5.560
5.660
5.410
5.460
511,957
-0.10(-1.80%)
Mar 27, 2015
5.610
5.690
5.520
5.560
210,031
-0.07(-1.24%)
Mar 26, 2015
5.440
5.686
5.410
5.630
281,014
+0.16(+2.93%)
Mar 25, 2015
5.760
5.830
5.390
5.470
501,418
-0.29(-5.03%)
Mar 24, 2015
5.770
5.800
5.680
5.760
232,236
+0.02(+0.35%)
Mar 23, 2015
5.770
5.950
5.690
5.740
312,941
-0.08(-1.37%)
Mar 20, 2015
5.770
5.880
5.760
5.820
404,479
+0.10(+1.75%)
Mar 19, 2015
5.560
5.770
5.560
5.720
355,720
+0.12(+2.14%)
Mar 18, 2015
5.390
5.650
5.280
5.600
582,410
+0.23(+4.28%)
Mar 17, 2015
5.260
5.390
5.210
5.370
400,300
+0.05(+0.94%)
Mar 16, 2015
5.460
5.460
5.210
5.320
639,567
-0.12(-2.21%)
Mar 13, 2015
5.460
5.700
5.300
5.440
1,058,126
-0.49(-8.26%)
Mar 12, 2015
5.500
5.970
5.480
5.930
464,488
+0.48(+8.81%)
Mar 11, 2015
5.500
5.600
5.360
5.450
221,246
-0.03(-0.55%)
Mar 10, 2015
5.530
5.570
5.440
5.480
242,517
-0.09(-1.62%)
Mar 09, 2015
5.670
5.740
5.520
5.570
242,290
-0.12(-2.11%)
Mar 06, 2015
5.690
5.760
5.500
5.690
279,039
-0.05(-0.87%)
Mar 05, 2015
5.800
5.800
5.650
5.740
181,496
-0.05(-0.86%)
Mar 04, 2015
5.830
5.890
5.690
5.790
257,167
-0.10(-1.70%)
Mar 03, 2015
5.880
5.930
5.780
5.890
193,166
-0.04(-0.67%)
Mar 02, 2015
5.840
5.930
5.795
5.930
246,307
+0.16(+2.77%)
Feb 27, 2015
5.760
5.790
5.690
5.770
192,406
-0.02(-0.35%)
Feb 26, 2015
5.800
5.800
5.680
5.790
161,474
+0.01(+0.17%)
Feb 25, 2015
5.750
5.815
5.640
5.780
209,170
+0.02(+0.35%)
Feb 24, 2015
5.890
5.890
5.720
5.760
214,459
-0.14(-2.37%)
Feb 23, 2015
5.870
5.900
5.710
5.900
345,206
+0.06(+1.03%)
Feb 20, 2015
5.980
5.980
5.720
5.840
349,028
-0.12(-2.01%)
Feb 19, 2015
5.900
6.020
5.890
5.960
516,021
+0.06(+1.02%)
Feb 18, 2015
5.870
5.950
5.820
5.900
472,819
+0.13(+2.25%)
Feb 17, 2015
5.730
5.770
5.560
5.770
588,579
+0.08(+1.41%)
Feb 13, 2015
5.690
5.690
5.690
5.690
317,800
+0.03(+0.53%)
Feb 12, 2015
5.350
5.700
5.350
5.660
374,128
+0.34(+6.39%)
Feb 11, 2015
5.360
5.450
5.310
5.320
192,707
-0.07(-1.30%)
Feb 10, 2015
5.610
5.610
5.350
5.390
292,575
-0.16(-2.88%)
Feb 09, 2015
5.660
5.800
5.510
5.550
371,011
-0.11(-1.94%)
Feb 06, 2015
5.500
5.680
5.440
5.660
479,467
+0.21(+3.85%)
Feb 05, 2015
5.170
5.480
5.090
5.450
517,504
+0.32(+6.24%)
Feb 04, 2015
5.100
5.190
5.090
5.130
459,177
+0.06(+1.18%)
Feb 03, 2015
4.940
5.120
4.900
5.070
342,705
+0.16(+3.26%)
Feb 02, 2015
4.900
4.960
4.855
4.910
293,345
+0.05(+1.03%)
Jan 30, 2015
4.880
4.920
4.820
4.860
469,468
-0.05(-1.02%)
Jan 29, 2015
4.900
4.970
4.880
4.910
460,785
-0.02(-0.41%)
Jan 28, 2015
5.130
5.130
4.900
4.930
437,230
-0.18(-3.52%)
Jan 27, 2015
4.990
5.130
4.950
5.110
349,513
+0.07(+1.39%)
Jan 26, 2015
5.000
5.040
4.900
5.040
514,226
+0.04(+0.80%)
Jan 23, 2015
4.980
5.020
4.910
5.000
224,963
+0.02(+0.40%)
Jan 22, 2015
4.900
4.990
4.850
4.980
390,462
+0.12(+2.47%)
Jan 21, 2015
4.850
4.940
4.840
4.860
318,073
-0.01(-0.21%)
Jan 20, 2015
4.970
4.990
4.840
4.870
323,553
-0.07(-1.42%)
Jan 16, 2015
4.850
4.970
4.830
4.940
395,928
+0.09(+1.86%)
Jan 15, 2015
5.060
5.070
4.840
4.850
281,255
-0.09(-1.82%)
Jan 14, 2015
4.800
5.000
4.800
4.940
586,480
+0.09(+1.86%)
Jan 13, 2015
4.900
4.990
4.820
4.850
522,177
-0.01(-0.21%)
Jan 12, 2015
5.080
5.080
4.755
4.860
722,702
-0.19(-3.76%)
Jan 09, 2015
5.150
5.180
4.900
5.050
518,644
-0.08(-1.66%)
Jan 08, 2015
5.110
5.180
5.036
5.135
402,606
+0.10(+2.09%)
Jan 07, 2015
4.980
5.100
4.960
5.030
351,594
+0.18(+3.71%)
Jan 06, 2015
5.090
5.250
4.830
4.850
741,837
-0.17(-3.39%)
Jan 05, 2015
4.980
5.070
4.930
5.020
666,570
+0.03(+0.60%)
Jan 02, 2015
5.010
5.020
4.869
4.990
687,442
-0.03(-0.60%)
Dec 31, 2014
5.090
5.020
5.020
5.020
608,200
-0.14(-2.71%)
Dec 30, 2014
5.220
5.290
5.060
5.160
733,132
+0.04(+0.78%)
Dec 29, 2014
5.100
5.230
5.080
5.120
724,754
+0.02(+0.39%)
Dec 26, 2014
5.170
5.170
5.020
5.100
480,984
+0.05(+0.99%)
Dec 24, 2014
4.890
5.050
5.050
5.050
354,700
+0.11(+2.23%)
Dec 23, 2014
5.330
5.400
4.940
4.940
1,106,627
-0.21(-4.08%)
Dec 22, 2014
5.700
5.730
5.105
5.150
1,104,584
+0.10(+1.98%)
Dec 19, 2014
4.860
5.070
4.790
5.050
763,357
+0.17(+3.48%)
Dec 18, 2014
4.600
4.910
4.580
4.880
758,187
+0.40(+8.93%)
Dec 17, 2014
4.270
4.490
4.240
4.480
1,126,903
+0.20(+4.67%)
Dec 16, 2014
4.280
4.450
4.210
4.280
1,176,124
-0.04(-0.93%)
Dec 15, 2014
4.580
4.685
4.310
4.320
598,117
-0.25(-5.47%)
Dec 12, 2014
4.670
4.730
4.540
4.570
688,030
-0.16(-3.38%)
Dec 11, 2014
5.140
5.140
4.710
4.730
497,634
-0.16(-3.27%)
Dec 10, 2014
4.800
5.000
4.650
4.890
569,424
-0.15(-2.98%)
Dec 09, 2014
4.960
5.060
4.860
5.040
562,238
+0.04(+0.80%)
Dec 08, 2014
5.100
5.120
4.970
5.000
459,075
-0.10(-1.96%)
Dec 05, 2014
5.040
5.150
5.040
5.100
288,779
+0.06(+1.19%)
Dec 04, 2014
5.050
5.090
5.040
5.040
352,290
-0.03(-0.59%)
Dec 03, 2014
5.060
5.130
5.040
5.070
393,526
+0.00(+0.00%)
Dec 02, 2014
5.090
5.240
5.050
5.070
535,542
+0.00(+0.00%)
Dec 01, 2014
5.130
5.130
5.005
5.070
578,462
-0.07(-1.36%)
Nov 28, 2014
5.190
5.190
5.100
5.140
324,889
-0.02(-0.39%)
Nov 26, 2014
5.130
5.160
5.160
5.160
444,400
+0.02(+0.39%)
Nov 25, 2014
5.140
5.180
5.100
5.140
432,435
+0.04(+0.78%)
Nov 24, 2014
5.080
5.200
5.080
5.100
452,917
+0.05(+0.99%)
Nov 21, 2014
4.910
5.100
4.910
5.050
514,776
+0.09(+1.81%)
Nov 20, 2014
4.850
5.000
4.810
4.960
540,981
+0.06(+1.22%)
Nov 19, 2014
5.030
5.030
4.891
4.900
517,026
-0.16(-3.16%)
Nov 18, 2014
5.150
5.200
4.970
5.060
904,751
-0.08(-1.56%)
Nov 17, 2014
5.300
5.420
5.120
5.140
436,802
-0.26(-4.81%)
Nov 14, 2014
5.390
5.430
5.320
5.400
698,062
+0.03(+0.56%)
Nov 13, 2014
5.370
5.510
5.343
5.370
472,044
+0.03(+0.56%)
Nov 12, 2014
5.350
5.407
5.210
5.340
684,298
-0.03(-0.56%)
Nov 11, 2014
5.500
5.530
5.320
5.370
1,001,536
-0.12(-2.19%)
Nov 10, 2014
5.800
5.890
5.480
5.490
1,033,266
-0.34(-5.83%)
Nov 07, 2014
6.080
6.450
5.820
5.830
2,237,092
-0.86(-12.86%)
Nov 06, 2014
6.650
6.770
6.551
6.690
562,854
+0.02(+0.22%)
Nov 05, 2014
6.910
7.010
6.640
6.675
374,966
-0.19(-2.70%)
Nov 04, 2014
7.020
7.070
6.800
6.860
358,745
-0.17(-2.42%)
Nov 03, 2014
7.000
7.070
6.970
7.030
412,562
+0.06(+0.86%)
Oct 31, 2014
7.030
7.030
6.840
6.970
372,659
+0.10(+1.46%)
Oct 30, 2014
6.770
6.950
6.690
6.870
313,217
+0.11(+1.63%)
Oct 29, 2014
6.820
6.842
6.680
6.760
551,355
-0.01(-0.15%)
Oct 28, 2014
6.700
6.845
6.630
6.770
464,816
+0.10(+1.50%)
Oct 27, 2014
6.880
6.760
6.760
6.670
385,621
-0.09(-1.33%)
Oct 24, 2014
6.370
6.760
6.280
6.760
640,126
+0.36(+5.62%)
Oct 23, 2014
6.430
6.500
6.300
6.400
279,891
+0.07(+1.11%)
Oct 22, 2014
6.410
6.525
6.270
6.330
331,137
-0.08(-1.25%)
Oct 21, 2014
6.470
6.480
6.380
6.410
288,931
-0.03(-0.47%)
Oct 20, 2014
6.360
6.430
6.310
6.440
239,346
+0.05(+0.78%)
Oct 17, 2014
6.700
6.700
6.360
6.390
315,470
-0.24(-3.55%)
Oct 16, 2014
6.430
6.690
6.350
6.625
284,059
+0.11(+1.61%)
Oct 15, 2014
6.240
6.600
6.080
6.520
452,443
+0.20(+3.16%)
Oct 14, 2014
6.170
6.360
6.160
6.320
438,125
+0.27(+4.46%)
Oct 13, 2014
6.130
6.300
6.010
6.050
348,772
-0.05(-0.82%)
Oct 10, 2014
6.040
6.210
5.930
6.100
575,860
+0.01(+0.16%)
Oct 09, 2014
6.360
6.400
6.070
6.090
435,957
-0.26(-4.09%)
Oct 08, 2014
6.130
6.360
6.090
6.350
572,683
+0.27(+4.44%)
Oct 07, 2014
6.170
6.210
6.030
6.080
744,733
-0.15(-2.41%)
Oct 06, 2014
6.360
6.490
5.915
6.230
662,258
-0.16(-2.50%)
Oct 03, 2014
6.530
6.530
6.385
6.390
343,754
-0.03(-0.47%)
Oct 02, 2014
6.310
6.480
6.280
6.420
447,023
+0.10(+1.58%)
Oct 01, 2014
6.590
6.750
6.180
6.320
1,141,027
-0.24(-3.66%)
Sep 30, 2014
6.900
6.910
6.560
6.560
554,958
-0.33(-4.79%)
Sep 29, 2014
6.910
6.930
6.870
6.890
226,102
-0.09(-1.29%)
Sep 26, 2014
6.870
7.000
6.860
6.980
286,037
+0.12(+1.75%)
Sep 25, 2014
6.930
7.030
6.800
6.860
356,477
-0.07(-1.01%)
Sep 24, 2014
6.890
6.960
6.860
6.930
262,800
+0.09(+1.32%)
Sep 23, 2014
6.810
6.900
6.720
6.840
505,696
-0.02(-0.29%)
Sep 22, 2014
7.000
7.000
6.850
6.860
413,699
-0.18(-2.56%)
Sep 19, 2014
7.170
7.170
6.990
7.040
386,354
-0.13(-1.81%)
Sep 18, 2014
7.220
7.260
7.144
7.170
272,208
-0.05(-0.69%)
Sep 17, 2014
7.200
7.350
7.180
7.220
377,293
+0.05(+0.70%)
Sep 16, 2014
7.150
7.180
7.060
7.170
317,383
+0.03(+0.42%)
Sep 15, 2014
7.120
7.210
7.020
7.140
285,620
+0.05(+0.71%)
Sep 12, 2014
7.140
7.220
7.060
7.090
334,764
-0.07(-0.98%)
Sep 11, 2014
7.200
7.340
7.145
7.160
695,948
-0.05(-0.69%)
Sep 10, 2014
7.050
7.210
7.010
7.210
506,026
+0.15(+2.12%)
Sep 09, 2014
7.130
7.160
6.970
7.060
458,145
-0.07(-0.98%)
Sep 08, 2014
7.060
7.188
7.060
7.130
291,210
+0.03(+0.42%)
Sep 05, 2014
7.200
7.200
7.020
7.100
470,888
-0.14(-1.93%)
Sep 04, 2014
7.290
7.290
7.200
7.240
261,968
-0.04(-0.55%)
Sep 03, 2014
7.420
7.500
7.210
7.280
566,939
-0.13(-1.75%)
Sep 02, 2014
7.540
7.580
7.410
7.410
287,495
-0.12(-1.59%)
Aug 29, 2014
7.480
7.530
7.530
7.530
245,100
+0.06(+0.80%)
Aug 28, 2014
7.590
7.620
7.450
7.470
520,870
-0.19(-2.48%)
Aug 27, 2014
7.820
7.820
7.630
7.660
183,393
-0.16(-2.05%)
Aug 26, 2014
7.820
7.884
7.780
7.820
248,145
+0.00(+0.00%)
Aug 25, 2014
7.830
7.910
7.770
7.820
286,546
+0.07(+0.90%)
Aug 22, 2014
7.640
7.820
7.560
7.750
369,289
+0.13(+1.71%)
Aug 21, 2014
7.620
7.680
7.510
7.620
318,881
-0.02(-0.26%)
Aug 20, 2014
7.770
7.770
7.600
7.640
243,827
-0.15(-1.93%)
Aug 19, 2014
7.870
7.940
7.780
7.790
170,061
-0.08(-1.02%)
Aug 18, 2014
7.760
7.970
7.520
7.870
398,808
+0.20(+2.61%)
Aug 15, 2014
7.910
7.920
7.610
7.670
412,473
-0.16(-2.04%)
Aug 14, 2014
7.840
7.955
7.800
7.830
204,978
-0.04(-0.51%)
Aug 13, 2014
7.800
7.945
7.680
7.870
340,416
+0.13(+1.68%)
Aug 12, 2014
7.770
7.870
7.700
7.740
362,907
-0.04(-0.51%)
Aug 11, 2014
7.550
7.790
7.390
7.780
680,594
+0.28(+3.73%)
Aug 08, 2014
7.170
7.550
7.165
7.500
698,707
+0.28(+3.88%)
Aug 07, 2014
7.190
7.280
7.140
7.220
451,255
+0.05(+0.70%)
Aug 06, 2014
7.200
7.300
7.150
7.170
250,366
-0.07(-0.97%)
Aug 05, 2014
7.260
7.342
7.210
7.240
344,406
-0.07(-0.96%)
Aug 04, 2014
7.340
7.940
7.250
7.310
215,159
+0.00(+0.00%)
Aug 01, 2014
7.310
7.380
7.240
7.310
371,241
+0.01(+0.14%)
Jul 31, 2014
7.320
7.380
7.260
7.300
425,818
-0.14(-1.88%)
Jul 30, 2014
7.430
7.490
7.330
7.440
254,013
+0.10(+1.36%)
Jul 29, 2014
7.280
7.400
7.220
7.340
248,273
+0.05(+0.69%)
Jul 28, 2014
7.250
7.350
7.240
7.290
373,493
+0.04(+0.55%)
Jul 25, 2014
7.500
7.500
7.210
7.250
617,161
-0.30(-3.97%)
Jul 24, 2014
7.760
7.880
7.490
7.550
320,160
-0.20(-2.58%)
Jul 23, 2014
7.910
7.930
7.740
7.750
316,770
-0.17(-2.15%)
Jul 22, 2014
7.780
7.950
7.720
7.920
481,967
+0.19(+2.46%)
Jul 21, 2014
7.630
7.780
7.620
7.730
254,015
+0.01(+0.13%)
Jul 18, 2014
7.520
7.750
7.520
7.720
277,245
+0.18(+2.39%)
Jul 17, 2014
7.580
7.710
7.470
7.540
377,143
-0.12(-1.57%)
Jul 16, 2014
7.650
7.705
7.560
7.660
236,671
+0.09(+1.19%)
Jul 15, 2014
7.680
7.760
7.505
7.570
312,608
-0.09(-1.17%)
Jul 14, 2014
7.690
7.750
7.590
7.660
232,323
+0.07(+0.92%)
Jul 11, 2014
7.610
7.640
7.520
7.590
251,399
-0.06(-0.78%)
Jul 10, 2014
7.510
7.710
7.510
7.650
369,207
+0.02(+0.26%)
Jul 09, 2014
7.620
7.670
7.500
7.630
357,114
+0.08(+1.06%)
Jul 08, 2014
7.690
7.820
7.520
7.550
767,355
-0.17(-2.20%)
Jul 07, 2014
7.890
7.910
7.700
7.720
347,137
-0.16(-2.03%)
Jul 03, 2014
7.860
7.880
7.880
7.880
150,400
+0.08(+1.03%)
Jul 02, 2014
7.960
8.140
7.770
7.800
447,678
-0.19(-2.38%)
Jul 01, 2014
7.780
8.040
7.700
7.990
436,863
+0.19(+2.44%)
Jun 30, 2014
7.770
7.850
7.680
7.800
278,017
-0.03(-0.38%)
Jun 27, 2014
7.650
7.850
7.650
7.830
436,938
+0.13(+1.69%)
Jun 26, 2014
7.740
7.740
7.600
7.700
193,714
-0.03(-0.39%)
Jun 25, 2014
7.630
7.778
7.580
7.730
308,322
+0.07(+0.91%)
Jun 24, 2014
7.820
7.970
7.650
7.660
418,175
-0.15(-1.92%)
Jun 23, 2014
7.960
7.960
7.770
7.810
380,236
-0.16(-2.01%)
Jun 20, 2014
8.260
8.260
7.950
7.970
551,237
-0.24(-2.92%)
Jun 19, 2014
8.270
8.280
8.070
8.210
247,092
-0.02(-0.24%)
Jun 18, 2014
8.280
8.280
8.140
8.230
246,700
-0.04(-0.48%)
Jun 17, 2014
8.200
8.300
8.110
8.270
329,462
+0.06(+0.73%)
Jun 16, 2014
8.440
8.580
8.190
8.210
558,250
-0.26(-3.07%)
Jun 13, 2014
8.340
8.530
8.320
8.470
257,575
+0.10(+1.19%)
Jun 12, 2014
8.730
8.730
8.340
8.370
466,285
-0.34(-3.90%)
Jun 11, 2014
8.720
8.790
8.600
8.710
790,031
-0.13(-1.47%)
Jun 10, 2014
8.960
9.010
8.780
8.840
393,166
+0.04(+0.45%)
Jun 06, 2014
8.720
8.830
8.650
8.800
532,050
+0.10(+1.15%)
Jun 05, 2014
8.380
8.890
8.370
8.700
851,759
+0.33(+3.94%)
Jun 04, 2014
8.250
8.390
8.200
8.370
296,616
+0.05(+0.60%)
Jun 03, 2014
8.240
8.390
8.080
8.320
391,938
-0.01(-0.12%)
Jun 02, 2014
8.510
8.520
8.220
8.330
314,205
-0.18(-2.12%)
May 30, 2014
8.490
8.610
8.386
8.510
679,118
+0.10(+1.19%)
May 29, 2014
8.670
8.850
8.375
8.410
1,181,197
-0.30(-3.44%)
May 28, 2014
8.480
8.810
8.332
8.710
1,276,514
+0.25(+2.96%)
May 27, 2014
8.200
8.500
8.150
8.460
1,494,556
+0.29(+3.55%)
May 23, 2014
8.050
8.170
8.170
8.170
649,800
+0.11(+1.36%)
May 22, 2014
7.660
8.070
7.660
8.060
704,134
+0.46(+6.05%)
May 21, 2014
7.500
7.780
7.465
7.600
784,102
+0.32(+4.40%)
May 20, 2014
7.260
7.350
7.190
7.280
517,806
+0.01(+0.14%)
May 19, 2014
7.160
7.280
7.100
7.270
576,882
+0.07(+0.97%)
May 16, 2014
7.190
7.279
7.080
7.200
528,288
+0.00(+0.00%)
May 15, 2014
7.410
7.580
7.160
7.200
992,431
-0.27(-3.61%)
May 14, 2014
7.830
7.830
7.470
7.470
367,107
-0.35(-4.48%)
May 13, 2014
7.730
7.880
7.630
7.820
486,561
+0.09(+1.16%)
May 12, 2014
7.510
7.780
7.470
7.730
625,916
+0.24(+3.20%)
May 09, 2014
7.400
7.580
7.360
7.490
574,964
+0.04(+0.54%)
May 08, 2014
7.370
7.600
7.370
7.450
539,547
+0.05(+0.68%)
May 07, 2014
7.360
7.470
7.290
7.400
469,320
+0.08(+1.09%)
May 06, 2014
7.280
7.480
7.280
7.320
577,785
+0.07(+0.97%)
May 05, 2014
7.260
7.360
7.200
7.250
397,656
-0.09(-1.23%)
May 02, 2014
7.350
7.480
7.200
7.340
649,187
-0.01(-0.14%)
May 01, 2014
7.000
7.490
6.940
7.350
1,063,228
+0.13(+1.80%)
Apr 30, 2014
7.120
7.290
7.000
7.220
452,692
+0.05(+0.70%)
Apr 29, 2014
7.130
7.220
7.050
7.170
377,326
+0.05(+0.70%)
Apr 28, 2014
7.330
7.430
6.950
7.120
709,424
-0.21(-2.86%)
Apr 25, 2014
7.460
7.480
7.270
7.330
337,763
-0.19(-2.53%)
Apr 24, 2014
7.610
7.680
7.410
7.520
227,215
-0.07(-0.92%)
Apr 23, 2014
7.690
7.780
7.560
7.590
284,734
-0.10(-1.30%)
Apr 22, 2014
7.620
7.800
7.560
7.690
430,051
+0.11(+1.45%)
Apr 21, 2014
7.480
7.700
7.440
7.580
467,102
+0.15(+2.02%)
Apr 17, 2014
7.270
7.430
7.430
7.430
263,000
+0.12(+1.64%)
Apr 16, 2014
7.220
7.345
7.210
7.310
237,846
+0.13(+1.81%)
Apr 15, 2014
7.100
7.250
6.900
7.180
798,563
+0.13(+1.84%)
Apr 14, 2014
7.150
7.180
6.950
7.050
363,340
-0.01(-0.14%)
Apr 11, 2014
7.070
7.190
7.000
7.060
389,376
-0.08(-1.12%)
Apr 10, 2014
7.450
7.450
7.050
7.140
423,111
-0.30(-4.03%)
Apr 09, 2014
7.660
7.710
7.170
7.440
386,488
+0.25(+3.48%)
Apr 08, 2014
7.050
7.260
6.950
7.190
556,393
+0.16(+2.28%)
Apr 07, 2014
7.220
7.250
6.930
7.030
684,670
-0.20(-2.77%)
Apr 04, 2014
7.570
7.660
7.160
7.230
729,972
-0.27(-3.60%)
Apr 03, 2014
7.670
7.790
7.400
7.500
690,741
-0.20(-2.60%)
Apr 02, 2014
7.800
7.850
7.600
7.700
373,416
-0.05(-0.65%)
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.