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
Oramed Pharma
(NQ:
ORMP
)
2.330
+0.030 (+1.30%)
Streaming Delayed Price
Updated: 10:15 AM EDT, May 23, 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
6.290
6.900
6.280
6.370
243,500
-0.01(-0.16%)
Mar 30, 2015
6.550
6.560
6.250
6.380
237,616
-0.16(-2.45%)
Mar 27, 2015
6.970
7.000
6.260
6.540
553,926
-0.48(-6.84%)
Mar 26, 2015
6.490
7.360
6.139
7.020
887,239
+0.57(+8.84%)
Mar 25, 2015
7.580
7.600
6.220
6.450
1,650,773
-1.52(-19.07%)
Mar 24, 2015
4.760
8.000
4.726
7.970
6,738,607
+3.33(+71.77%)
Mar 23, 2015
3.890
4.750
3.860
4.640
261,800
+0.71(+18.07%)
Mar 20, 2015
3.960
4.150
3.910
3.930
90,005
-0.05(-1.26%)
Mar 19, 2015
3.740
4.030
3.740
3.980
70,189
+0.25(+6.70%)
Mar 18, 2015
3.860
3.920
3.712
3.730
84,360
-0.15(-3.87%)
Mar 17, 2015
4.170
4.190
3.810
3.880
66,158
-0.30(-7.18%)
Mar 16, 2015
4.396
4.396
4.180
4.180
46,146
-0.21(-4.78%)
Mar 13, 2015
4.390
4.460
4.310
4.390
33,261
+0.04(+0.92%)
Mar 12, 2015
4.414
4.414
4.330
4.350
14,792
-0.01(-0.23%)
Mar 11, 2015
4.350
4.390
4.313
4.360
23,264
+0.00(+0.09%)
Mar 10, 2015
4.350
4.390
4.310
4.356
15,710
-0.03(-0.77%)
Mar 09, 2015
4.500
4.560
4.324
4.390
26,220
-0.08(-1.79%)
Mar 06, 2015
4.540
4.630
4.410
4.470
54,993
-0.04(-0.82%)
Mar 05, 2015
4.410
4.520
4.400
4.507
39,094
+0.13(+2.89%)
Mar 04, 2015
4.320
4.410
4.290
4.380
40,120
+0.03(+0.69%)
Mar 03, 2015
4.380
4.460
4.350
4.350
50,876
-0.07(-1.58%)
Mar 02, 2015
4.480
4.580
4.410
4.420
16,683
-0.10(-2.21%)
Feb 27, 2015
4.490
4.600
4.440
4.520
23,704
+0.03(+0.67%)
Feb 26, 2015
4.400
4.490
4.400
4.490
27,039
+0.09(+2.05%)
Feb 25, 2015
4.500
4.500
4.380
4.400
32,623
-0.12(-2.65%)
Feb 24, 2015
4.500
4.690
4.480
4.520
37,631
-0.04(-0.88%)
Feb 23, 2015
4.750
4.750
4.500
4.560
61,105
-0.14(-2.98%)
Feb 20, 2015
4.740
4.740
4.560
4.700
20,819
+0.01(+0.21%)
Feb 19, 2015
4.320
4.750
4.320
4.690
90,707
+0.30(+6.83%)
Feb 18, 2015
4.580
4.580
4.310
4.390
54,788
-0.11(-2.44%)
Feb 17, 2015
4.660
4.660
4.400
4.500
62,663
-0.08(-1.75%)
Feb 13, 2015
4.500
4.580
4.580
4.580
53,900
+0.16(+3.62%)
Feb 12, 2015
4.480
4.800
4.380
4.420
48,584
-0.09(-2.00%)
Feb 11, 2015
4.750
4.840
4.410
4.510
63,179
-0.24(-5.05%)
Feb 10, 2015
4.810
4.840
4.700
4.750
29,442
-0.02(-0.42%)
Feb 09, 2015
4.770
4.820
4.720
4.770
12,151
-0.04(-0.83%)
Feb 06, 2015
4.750
4.820
4.748
4.810
17,111
+0.02(+0.42%)
Feb 05, 2015
4.710
5.000
4.700
4.790
48,114
+0.04(+0.84%)
Feb 04, 2015
4.770
4.780
4.700
4.750
18,625
-0.02(-0.42%)
Feb 03, 2015
4.770
5.067
4.736
4.770
26,733
-0.01(-0.21%)
Feb 02, 2015
5.000
5.000
4.730
4.780
31,040
-0.26(-5.16%)
Jan 30, 2015
5.210
5.210
4.950
5.040
29,349
-0.10(-1.95%)
Jan 29, 2015
5.170
5.230
5.030
5.140
48,936
+0.04(+0.78%)
Jan 28, 2015
5.060
5.300
5.000
5.100
85,577
+0.16(+3.24%)
Jan 27, 2015
5.000
5.050
4.880
4.940
51,662
+0.02(+0.41%)
Jan 26, 2015
4.860
5.050
4.850
4.920
67,602
+0.07(+1.44%)
Jan 23, 2015
4.830
4.850
4.700
4.850
16,619
+0.09(+1.89%)
Jan 22, 2015
4.820
4.940
4.700
4.760
47,532
+0.03(+0.63%)
Jan 21, 2015
4.780
4.930
4.620
4.730
42,626
-0.09(-1.87%)
Jan 20, 2015
4.770
5.000
4.760
4.820
33,749
+0.10(+2.12%)
Jan 16, 2015
4.630
4.870
4.510
4.720
50,494
+0.20(+4.42%)
Jan 15, 2015
4.580
4.693
4.520
4.520
22,424
-0.08(-1.74%)
Jan 14, 2015
4.680
4.770
4.560
4.600
29,957
-0.09(-1.92%)
Jan 13, 2015
4.970
4.980
4.650
4.690
40,511
-0.26(-5.25%)
Jan 12, 2015
5.080
5.089
4.950
4.950
31,338
-0.04(-0.80%)
Jan 09, 2015
4.850
5.090
4.850
4.990
24,902
+0.07(+1.42%)
Jan 08, 2015
4.890
5.090
4.631
4.920
43,298
+0.02(+0.41%)
Jan 07, 2015
5.000
5.210
4.650
4.900
62,263
-0.10(-2.00%)
Jan 06, 2015
5.200
5.330
4.980
5.000
54,161
-0.26(-4.94%)
Jan 05, 2015
5.110
5.300
4.920
5.260
69,278
+0.26(+5.20%)
Jan 02, 2015
4.700
5.050
4.670
5.000
68,696
+0.44(+9.65%)
Dec 31, 2014
4.350
4.560
4.560
4.560
115,000
+0.11(+2.47%)
Dec 30, 2014
4.400
4.520
4.310
4.450
205,906
-0.05(-1.11%)
Dec 29, 2014
4.500
4.563
4.401
4.500
124,377
+0.04(+0.90%)
Dec 26, 2014
4.370
4.550
4.370
4.460
83,253
+0.00(+0.00%)
Dec 24, 2014
4.640
4.460
4.460
4.460
97,900
-0.25(-5.31%)
Dec 23, 2014
5.060
5.090
4.650
4.710
119,803
-0.42(-8.19%)
Dec 22, 2014
5.390
5.410
4.890
5.130
130,736
-0.28(-5.18%)
Dec 19, 2014
5.580
5.700
5.410
5.410
67,577
-0.25(-4.42%)
Dec 18, 2014
5.330
5.676
5.210
5.660
52,299
+0.34(+6.39%)
Dec 17, 2014
5.480
5.480
5.050
5.320
30,936
-0.09(-1.66%)
Dec 16, 2014
5.810
5.890
4.880
5.410
145,170
-0.46(-7.91%)
Dec 15, 2014
5.940
6.080
5.800
5.875
41,115
-0.12(-2.08%)
Dec 12, 2014
5.720
6.000
5.720
6.000
32,858
+0.19(+3.27%)
Dec 11, 2014
5.900
5.980
5.760
5.810
44,746
+0.01(+0.17%)
Dec 10, 2014
5.900
5.900
5.750
5.800
35,541
-0.15(-2.52%)
Dec 09, 2014
5.870
5.990
5.760
5.950
32,440
+0.04(+0.68%)
Dec 08, 2014
5.960
5.960
5.830
5.910
41,408
-0.05(-0.84%)
Dec 05, 2014
6.000
6.162
5.900
5.960
43,398
-0.14(-2.30%)
Dec 04, 2014
6.300
6.460
5.850
6.100
39,892
-0.30(-4.69%)
Dec 03, 2014
6.250
6.550
6.011
6.400
114,345
+0.58(+9.97%)
Dec 02, 2014
5.890
5.990
5.711
5.820
37,277
-0.09(-1.52%)
Dec 01, 2014
5.980
5.980
5.760
5.910
32,658
-0.09(-1.45%)
Nov 28, 2014
6.590
6.590
5.810
5.997
83,885
-0.46(-7.17%)
Nov 26, 2014
6.500
6.460
6.460
6.460
57,800
-0.02(-0.31%)
Nov 25, 2014
6.310
6.720
6.310
6.480
80,039
+0.07(+1.09%)
Nov 24, 2014
6.580
6.600
6.400
6.410
38,358
+0.00(+0.00%)
Nov 21, 2014
6.560
6.770
6.300
6.410
33,510
-0.26(-3.90%)
Nov 20, 2014
6.640
6.903
6.640
6.670
37,942
-0.04(-0.60%)
Nov 19, 2014
6.510
6.800
6.510
6.710
32,700
+0.00(+0.00%)
Nov 18, 2014
6.500
6.780
6.500
6.710
29,519
+0.21(+3.23%)
Nov 17, 2014
6.690
6.750
6.360
6.500
29,909
-0.30(-4.41%)
Nov 14, 2014
6.890
6.927
6.750
6.800
33,940
-0.10(-1.45%)
Nov 13, 2014
7.020
7.280
6.860
6.900
38,989
-0.24(-3.36%)
Nov 12, 2014
7.030
7.140
7.030
7.140
20,330
+0.04(+0.56%)
Nov 11, 2014
7.200
7.200
6.990
7.100
22,490
-0.13(-1.80%)
Nov 10, 2014
7.090
7.300
6.900
7.230
26,352
+0.13(+1.83%)
Nov 07, 2014
7.140
7.199
6.930
7.100
17,062
+0.11(+1.57%)
Nov 06, 2014
7.110
7.120
6.810
6.990
83,938
-0.26(-3.59%)
Nov 05, 2014
7.410
7.550
7.070
7.250
47,873
-0.02(-0.28%)
Nov 04, 2014
7.340
7.720
7.101
7.270
39,064
-0.10(-1.36%)
Nov 03, 2014
7.350
7.770
7.230
7.370
70,545
+0.19(+2.65%)
Oct 31, 2014
7.450
7.690
7.050
7.180
51,787
-0.22(-2.97%)
Oct 30, 2014
7.740
7.960
7.350
7.400
55,889
-0.42(-5.37%)
Oct 29, 2014
7.780
8.030
7.700
7.820
17,283
-0.03(-0.38%)
Oct 28, 2014
7.790
7.980
7.660
7.850
25,585
+0.01(+0.13%)
Oct 27, 2014
7.880
8.060
8.000
7.840
29,698
-0.16(-2.00%)
Oct 24, 2014
7.810
8.190
7.810
8.000
21,148
+0.17(+2.17%)
Oct 23, 2014
7.710
7.900
7.700
7.830
25,215
+0.21(+2.76%)
Oct 22, 2014
8.350
8.350
7.600
7.620
61,699
-0.33(-4.15%)
Oct 21, 2014
7.670
7.990
7.510
7.950
40,604
+0.29(+3.79%)
Oct 20, 2014
7.470
7.680
7.360
7.660
48,200
+0.30(+4.08%)
Oct 17, 2014
7.200
7.500
7.200
7.360
39,313
+0.32(+4.55%)
Oct 16, 2014
6.480
7.050
6.480
7.040
46,335
+0.46(+6.99%)
Oct 15, 2014
6.700
6.780
6.330
6.580
73,689
-0.27(-3.94%)
Oct 14, 2014
6.800
7.480
6.800
6.850
31,153
+0.04(+0.66%)
Oct 13, 2014
7.290
7.630
6.800
6.805
49,548
-0.47(-6.52%)
Oct 10, 2014
7.450
7.750
7.140
7.280
47,908
-0.16(-2.15%)
Oct 09, 2014
7.460
7.630
7.350
7.440
25,252
-0.02(-0.27%)
Oct 08, 2014
7.220
7.740
7.220
7.460
30,199
+0.14(+1.91%)
Oct 07, 2014
7.670
7.670
7.270
7.320
47,289
-0.28(-3.68%)
Oct 06, 2014
7.790
7.970
7.600
7.600
24,009
-0.11(-1.43%)
Oct 03, 2014
7.630
8.050
7.630
7.710
15,256
+0.10(+1.31%)
Oct 02, 2014
7.520
8.060
7.513
7.610
18,286
+0.04(+0.53%)
Oct 01, 2014
8.260
8.270
7.500
7.570
40,695
-0.56(-6.89%)
Sep 30, 2014
7.610
8.300
7.523
8.130
43,499
+0.57(+7.54%)
Sep 29, 2014
7.500
7.722
7.450
7.560
30,235
+0.03(+0.40%)
Sep 26, 2014
7.300
7.820
7.300
7.530
27,449
+0.26(+3.58%)
Sep 25, 2014
7.880
8.020
7.170
7.270
74,192
-0.67(-8.44%)
Sep 24, 2014
7.920
8.040
7.900
7.940
19,136
-0.04(-0.50%)
Sep 23, 2014
8.090
8.090
7.970
7.980
55,858
-0.14(-1.72%)
Sep 22, 2014
8.270
8.314
8.000
8.120
60,306
-0.18(-2.17%)
Sep 19, 2014
8.310
8.582
8.280
8.300
59,373
-0.15(-1.78%)
Sep 18, 2014
8.970
8.970
8.320
8.450
45,274
-0.43(-4.84%)
Sep 17, 2014
8.980
9.050
8.710
8.880
21,953
-0.03(-0.34%)
Sep 16, 2014
8.766
9.090
8.700
8.910
27,897
+0.02(+0.22%)
Sep 15, 2014
8.660
9.000
8.500
8.890
58,988
+0.26(+3.01%)
Sep 12, 2014
8.450
8.720
8.343
8.630
17,349
+0.20(+2.37%)
Sep 11, 2014
8.250
8.600
8.250
8.430
34,561
+0.13(+1.57%)
Sep 10, 2014
8.380
8.660
8.250
8.300
106,436
-0.18(-2.12%)
Sep 09, 2014
8.940
9.170
8.480
8.480
39,594
-0.45(-5.04%)
Sep 08, 2014
8.900
9.160
8.820
8.930
36,570
+0.00(+0.00%)
Sep 05, 2014
9.060
9.110
8.690
8.930
85,707
-0.17(-1.87%)
Sep 04, 2014
9.700
9.700
9.090
9.100
132,963
-0.60(-6.19%)
Sep 03, 2014
9.840
10.10
9.700
9.700
49,950
-0.19(-1.92%)
Sep 02, 2014
10.15
10.15
9.750
9.890
83,755
-0.25(-2.47%)
Aug 29, 2014
9.780
10.14
10.14
10.14
81,100
+0.52(+5.41%)
Aug 28, 2014
9.719
9.830
9.620
9.620
15,812
-0.15(-1.54%)
Aug 27, 2014
9.700
9.879
9.700
9.770
40,362
+0.02(+0.21%)
Aug 26, 2014
9.700
9.880
9.700
9.750
33,595
+0.10(+1.04%)
Aug 25, 2014
9.680
9.870
9.470
9.650
83,538
+0.21(+2.22%)
Aug 22, 2014
9.810
9.810
9.400
9.440
29,229
-0.20(-2.07%)
Aug 21, 2014
9.800
9.800
9.513
9.640
33,710
-0.16(-1.63%)
Aug 20, 2014
9.700
9.959
9.500
9.800
41,634
+0.05(+0.51%)
Aug 19, 2014
9.470
9.874
9.390
9.750
81,808
+0.29(+3.07%)
Aug 18, 2014
9.290
9.750
9.260
9.460
59,624
+0.15(+1.61%)
Aug 15, 2014
9.610
10.000
9.190
9.310
106,003
-0.18(-1.90%)
Aug 14, 2014
8.970
9.500
8.891
9.490
87,918
+0.52(+5.83%)
Aug 13, 2014
8.500
8.990
8.500
8.967
53,385
+0.60(+7.14%)
Aug 12, 2014
8.700
8.900
8.340
8.370
34,313
-0.20(-2.33%)
Aug 11, 2014
8.490
8.710
8.430
8.570
40,922
+0.08(+0.94%)
Aug 08, 2014
8.460
8.660
8.313
8.490
16,690
+0.03(+0.35%)
Aug 07, 2014
8.470
8.790
8.280
8.460
92,391
-0.14(-1.63%)
Aug 06, 2014
8.600
8.720
8.430
8.600
30,480
-0.01(-0.12%)
Aug 05, 2014
8.520
8.690
8.251
8.610
34,254
+0.17(+2.01%)
Aug 04, 2014
8.040
8.510
8.005
8.440
42,674
+0.40(+4.98%)
Aug 01, 2014
8.350
8.350
7.820
8.040
93,292
-0.29(-3.43%)
Jul 31, 2014
8.470
8.470
8.250
8.326
54,445
-0.28(-3.30%)
Jul 30, 2014
8.750
8.750
8.600
8.610
26,176
-0.05(-0.58%)
Jul 29, 2014
8.580
8.720
8.480
8.660
26,042
-0.02(-0.23%)
Jul 28, 2014
8.730
8.740
8.450
8.680
50,805
-0.11(-1.25%)
Jul 25, 2014
8.500
8.830
8.440
8.790
56,436
+0.31(+3.66%)
Jul 24, 2014
8.440
8.600
8.289
8.480
51,347
-0.11(-1.28%)
Jul 23, 2014
8.150
8.600
8.150
8.590
93,743
+0.44(+5.40%)
Jul 22, 2014
8.380
8.710
8.150
8.150
134,887
-0.23(-2.74%)
Jul 21, 2014
8.580
8.660
8.340
8.380
85,833
-0.33(-3.79%)
Jul 18, 2014
8.500
8.750
8.330
8.710
43,962
+0.30(+3.57%)
Jul 17, 2014
8.460
8.700
8.380
8.410
68,352
-0.20(-2.32%)
Jul 16, 2014
8.650
8.860
8.380
8.610
102,138
-0.07(-0.81%)
Jul 15, 2014
8.950
8.970
8.380
8.680
143,510
-0.27(-3.02%)
Jul 14, 2014
9.320
9.770
8.950
8.950
123,276
-0.36(-3.87%)
Jul 11, 2014
9.390
9.900
9.220
9.310
49,691
-0.26(-2.72%)
Jul 10, 2014
9.300
9.586
9.200
9.570
95,229
+0.13(+1.38%)
Jul 09, 2014
9.420
9.740
9.330
9.440
38,179
-0.04(-0.42%)
Jul 08, 2014
10.21
10.21
9.000
9.480
88,242
-0.66(-6.51%)
Jul 07, 2014
10.07
10.44
10.00
10.14
67,550
+0.08(+0.80%)
Jul 03, 2014
10.16
10.06
10.06
10.06
31,300
-0.19(-1.85%)
Jul 02, 2014
9.850
10.44
9.651
10.25
115,928
+0.28(+2.81%)
Jul 01, 2014
9.650
10.15
9.430
9.970
103,371
+0.35(+3.64%)
Jun 30, 2014
10.00
10.20
9.460
9.620
130,843
-0.30(-3.02%)
Jun 27, 2014
9.410
10.08
9.300
9.920
157,490
+0.51(+5.42%)
Jun 26, 2014
9.720
9.720
9.340
9.410
83,084
-0.24(-2.49%)
Jun 25, 2014
9.700
9.930
9.170
9.650
117,369
-0.24(-2.43%)
Jun 24, 2014
10.01
10.40
9.740
9.890
41,484
-0.10(-1.00%)
Jun 23, 2014
10.06
10.38
9.750
9.990
55,513
+0.10(+1.01%)
Jun 20, 2014
10.08
10.22
9.750
9.890
65,341
-0.03(-0.30%)
Jun 19, 2014
10.00
10.21
9.500
9.920
93,789
-0.28(-2.75%)
Jun 18, 2014
10.00
10.49
10.00
10.20
70,736
+0.17(+1.69%)
Jun 17, 2014
11.46
11.46
9.810
10.03
138,378
-0.61(-5.73%)
Jun 16, 2014
9.600
10.88
9.510
10.64
210,685
+1.00(+10.37%)
Jun 13, 2014
11.00
11.00
9.520
9.640
190,610
-1.41(-12.76%)
Jun 12, 2014
10.69
11.49
10.20
11.05
226,967
+0.27(+2.50%)
Jun 11, 2014
9.150
11.15
9.010
10.78
259,220
+1.69(+18.59%)
Jun 10, 2014
8.260
9.180
8.215
9.090
101,397
+0.91(+11.12%)
Jun 06, 2014
7.980
8.270
7.850
8.180
38,683
+0.25(+3.15%)
Jun 05, 2014
8.100
8.260
7.745
7.930
43,458
-0.19(-2.34%)
Jun 04, 2014
7.560
8.480
7.560
8.120
81,791
+0.57(+7.55%)
Jun 03, 2014
7.850
7.899
7.309
7.550
91,774
-0.25(-3.21%)
Jun 02, 2014
8.330
8.490
7.750
7.800
79,382
-0.53(-6.36%)
May 30, 2014
7.990
8.420
7.980
8.330
135,782
+0.47(+5.98%)
May 29, 2014
7.990
7.990
7.500
7.860
101,506
+0.16(+2.08%)
May 28, 2014
6.730
7.760
6.720
7.700
252,595
+0.68(+9.69%)
May 27, 2014
7.500
7.600
6.950
7.020
342,508
-0.69(-8.95%)
May 23, 2014
9.440
7.710
7.710
7.710
345,100
-1.65(-17.63%)
May 22, 2014
9.580
9.600
9.240
9.360
24,233
-0.10(-1.06%)
May 21, 2014
9.610
9.610
9.160
9.460
45,202
-0.03(-0.32%)
May 20, 2014
9.520
9.710
9.490
9.490
53,552
-0.01(-0.11%)
May 19, 2014
9.500
9.720
9.436
9.500
34,053
+0.03(+0.32%)
May 16, 2014
9.610
9.610
9.250
9.470
22,923
-0.05(-0.53%)
May 15, 2014
9.500
9.710
9.250
9.520
32,588
+0.02(+0.21%)
May 14, 2014
9.160
9.500
9.150
9.500
44,167
+0.24(+2.59%)
May 13, 2014
9.470
9.610
9.030
9.260
40,039
-0.27(-2.83%)
May 12, 2014
9.440
9.670
9.310
9.530
39,098
+0.28(+3.03%)
May 09, 2014
9.060
9.410
8.750
9.250
63,850
+0.22(+2.44%)
May 08, 2014
9.200
9.420
9.020
9.030
40,620
-0.26(-2.80%)
May 07, 2014
9.250
9.360
9.010
9.290
49,005
+0.03(+0.32%)
May 06, 2014
9.520
9.700
9.210
9.260
48,790
-0.35(-3.64%)
May 05, 2014
9.340
9.750
9.200
9.610
67,863
+0.14(+1.48%)
May 02, 2014
9.610
9.820
9.280
9.470
80,519
-0.15(-1.56%)
May 01, 2014
9.580
10.02
8.960
9.620
209,863
-0.04(-0.41%)
Apr 30, 2014
10.45
10.57
9.470
9.660
222,062
-0.79(-7.56%)
Apr 29, 2014
10.85
11.13
10.10
10.45
130,776
-0.27(-2.52%)
Apr 28, 2014
11.43
11.80
10.32
10.72
221,025
-0.71(-6.21%)
Apr 25, 2014
12.36
13.12
11.30
11.43
213,183
-1.08(-8.63%)
Apr 24, 2014
13.68
13.88
12.43
12.51
279,172
-1.18(-8.62%)
Apr 23, 2014
13.69
14.21
13.59
13.69
99,947
+0.15(+1.11%)
Apr 22, 2014
12.96
13.55
12.95
13.54
125,669
+0.69(+5.37%)
Apr 21, 2014
12.28
12.87
12.10
12.85
110,149
+0.68(+5.59%)
Apr 17, 2014
12.80
12.17
12.17
12.17
110,500
-0.37(-2.95%)
Apr 16, 2014
12.01
12.65
11.60
12.54
98,581
+0.26(+2.12%)
Apr 15, 2014
14.18
14.32
12.13
12.28
199,712
-1.53(-11.08%)
Apr 14, 2014
14.49
14.80
13.45
13.81
306,143
-0.03(-0.22%)
Apr 11, 2014
12.85
13.97
12.56
13.84
227,132
+0.83(+6.38%)
Apr 10, 2014
13.00
14.07
12.64
13.01
404,525
+0.56(+4.50%)
Apr 09, 2014
12.41
12.50
12.01
12.45
111,764
+0.20(+1.63%)
Apr 08, 2014
11.68
12.25
11.50
12.25
91,601
+0.66(+5.69%)
Apr 07, 2014
11.82
12.38
11.31
11.59
146,031
-0.13(-1.11%)
Apr 04, 2014
12.17
12.17
11.25
11.72
122,133
-0.39(-3.22%)
Apr 03, 2014
12.03
12.30
11.85
12.11
86,498
+0.03(+0.25%)
Apr 02, 2014
11.83
12.25
11.60
12.08
291,405
+0.21(+1.77%)
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.