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
Cerus Corp
(NQ:
CERS
)
1.740
-0.060 (-3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2014
4.900
4.970
4.790
4.800
1,257,603
-0.03(-0.62%)
Mar 28, 2014
4.920
5.065
4.765
4.830
1,407,107
-0.09(-1.83%)
Mar 27, 2014
4.900
5.050
4.765
4.920
1,014,519
+0.02(+0.41%)
Mar 26, 2014
5.070
5.200
4.810
4.900
1,097,403
-0.09(-1.80%)
Mar 25, 2014
5.060
5.300
4.770
4.990
1,699,287
-0.04(-0.80%)
Mar 24, 2014
5.700
5.700
4.950
5.030
2,622,302
-0.63(-11.13%)
Mar 21, 2014
5.900
5.900
5.630
5.660
1,196,218
-0.19(-3.25%)
Mar 20, 2014
5.910
5.990
5.800
5.850
526,689
-0.08(-1.35%)
Mar 19, 2014
6.020
6.140
5.850
5.930
681,103
-0.07(-1.17%)
Mar 18, 2014
6.010
6.080
5.930
6.000
758,243
+0.02(+0.33%)
Mar 17, 2014
5.940
6.060
5.850
5.980
666,919
+0.08(+1.36%)
Mar 14, 2014
5.910
6.010
5.860
5.900
443,287
-0.06(-1.01%)
Mar 13, 2014
6.100
6.210
5.820
5.960
1,207,656
-0.10(-1.65%)
Mar 12, 2014
6.000
6.130
5.952
6.060
465,113
+0.03(+0.50%)
Mar 11, 2014
6.090
6.215
5.960
6.030
712,047
-0.07(-1.15%)
Mar 10, 2014
6.100
6.260
6.015
6.100
661,225
-0.01(-0.16%)
Mar 07, 2014
6.250
6.360
6.015
6.110
668,901
-0.07(-1.13%)
Mar 06, 2014
6.200
6.270
6.020
6.180
1,819,883
-0.01(-0.16%)
Mar 05, 2014
6.460
6.500
6.150
6.190
1,149,565
-0.29(-4.48%)
Mar 04, 2014
6.370
6.720
6.370
6.480
1,321,832
+0.20(+3.18%)
Mar 03, 2014
6.370
6.435
6.250
6.280
1,104,518
-0.18(-2.79%)
Feb 28, 2014
6.490
6.610
6.310
6.460
1,915,035
-0.11(-1.67%)
Feb 27, 2014
6.530
6.700
6.320
6.570
1,753,207
-0.01(-0.15%)
Feb 26, 2014
6.998
6.998
6.060
6.580
4,160,386
-1.37(-17.23%)
Feb 25, 2014
7.840
8.000
7.750
7.950
1,012,908
+0.14(+1.79%)
Feb 24, 2014
7.531
7.920
7.531
7.810
1,026,035
+0.30(+3.99%)
Feb 21, 2014
7.540
7.670
7.300
7.510
859,199
+0.09(+1.21%)
Feb 20, 2014
7.260
7.440
7.210
7.420
797,727
+0.19(+2.63%)
Feb 19, 2014
7.630
7.739
7.210
7.230
994,784
-0.39(-5.12%)
Feb 18, 2014
7.530
7.690
7.370
7.620
975,872
+0.15(+2.01%)
Feb 14, 2014
7.400
7.470
7.470
7.470
661,000
+0.08(+1.01%)
Feb 13, 2014
7.140
7.430
7.060
7.395
831,191
+0.19(+2.71%)
Feb 12, 2014
7.070
7.540
7.010
7.200
1,913,635
+0.19(+2.71%)
Feb 11, 2014
6.550
7.120
6.520
7.010
1,989,269
+0.53(+8.18%)
Feb 10, 2014
6.400
6.480
6.280
6.480
608,948
+0.09(+1.41%)
Feb 07, 2014
6.060
6.500
6.060
6.390
1,208,768
+0.39(+6.50%)
Feb 06, 2014
6.010
6.137
5.950
6.000
385,443
-0.01(-0.17%)
Feb 05, 2014
5.940
6.010
5.760
6.010
538,592
+0.05(+0.84%)
Feb 04, 2014
5.760
6.050
5.750
5.960
932,906
+0.17(+2.94%)
Feb 03, 2014
6.180
6.320
5.770
5.790
995,608
-0.38(-6.16%)
Jan 31, 2014
6.150
6.248
6.110
6.170
461,162
-0.11(-1.75%)
Jan 30, 2014
6.170
6.340
6.150
6.280
811,954
+0.16(+2.61%)
Jan 29, 2014
6.200
6.320
6.035
6.120
764,668
-0.15(-2.39%)
Jan 28, 2014
6.190
6.310
6.140
6.270
878,817
+0.09(+1.46%)
Jan 27, 2014
6.280
6.320
6.000
6.180
863,788
-0.06(-0.96%)
Jan 24, 2014
6.420
6.450
6.100
6.240
754,452
-0.20(-3.11%)
Jan 23, 2014
6.760
6.760
6.360
6.440
772,339
-0.33(-4.87%)
Jan 22, 2014
6.830
6.840
6.710
6.770
268,173
-0.02(-0.29%)
Jan 21, 2014
6.870
6.978
6.740
6.790
477,821
-0.01(-0.15%)
Jan 17, 2014
6.830
6.800
6.800
6.800
525,700
-0.01(-0.15%)
Jan 16, 2014
7.000
7.066
6.790
6.810
762,916
-0.19(-2.71%)
Jan 15, 2014
7.390
7.410
6.860
7.000
1,227,723
-0.39(-5.28%)
Jan 14, 2014
7.430
7.590
7.370
7.390
548,203
+0.04(+0.54%)
Jan 13, 2014
7.330
7.850
7.280
7.350
1,018,290
+0.01(+0.14%)
Jan 10, 2014
7.280
7.410
7.100
7.340
562,086
+0.09(+1.24%)
Jan 09, 2014
7.250
7.420
7.190
7.250
806,808
+0.00(+0.00%)
Jan 08, 2014
6.830
7.250
6.810
7.250
957,652
+0.43(+6.30%)
Jan 07, 2014
6.560
6.840
6.500
6.820
592,794
+0.25(+3.81%)
Jan 06, 2014
6.620
6.680
6.400
6.570
542,677
-0.06(-0.90%)
Jan 03, 2014
6.490
6.685
6.470
6.630
384,713
+0.15(+2.31%)
Jan 02, 2014
6.450
6.520
6.230
6.480
602,155
+0.03(+0.47%)
Dec 31, 2013
6.120
6.450
6.450
6.450
777,000
+0.34(+5.56%)
Dec 30, 2013
6.160
6.182
5.990
6.110
416,458
-0.07(-1.13%)
Dec 27, 2013
6.360
6.360
6.130
6.180
425,427
-0.15(-2.37%)
Dec 26, 2013
6.500
6.530
6.310
6.330
251,094
-0.13(-2.01%)
Dec 24, 2013
6.280
6.520
6.182
6.460
270,845
+0.21(+3.36%)
Dec 23, 2013
6.150
6.320
6.145
6.250
386,523
+0.13(+2.12%)
Dec 20, 2013
5.860
6.210
5.660
6.120
843,888
+0.29(+4.97%)
Dec 19, 2013
5.840
5.910
5.780
5.830
228,428
-0.04(-0.68%)
Dec 18, 2013
5.710
5.870
5.610
5.870
324,246
+0.15(+2.62%)
Dec 17, 2013
5.860
5.860
5.700
5.720
359,036
-0.12(-1.97%)
Dec 16, 2013
5.760
5.960
5.760
5.835
370,720
+0.13(+2.37%)
Dec 13, 2013
5.770
5.850
5.680
5.700
239,456
-0.08(-1.38%)
Dec 12, 2013
5.770
5.850
5.700
5.780
352,587
+0.00(+0.00%)
Dec 11, 2013
5.940
6.050
5.700
5.780
488,740
-0.12(-2.03%)
Dec 10, 2013
6.020
6.080
5.850
5.900
460,831
-0.13(-2.16%)
Dec 09, 2013
6.280
6.290
5.980
6.030
449,862
-0.22(-3.52%)
Dec 06, 2013
6.200
6.320
6.091
6.250
0
+0.11(+1.79%)
Dec 05, 2013
6.410
6.450
6.100
6.140
0
-0.29(-4.51%)
Dec 04, 2013
6.550
6.550
6.250
6.430
0
-0.01(-0.16%)
Dec 03, 2013
6.700
6.810
6.370
6.440
0
-0.30(-4.45%)
Dec 02, 2013
6.700
6.770
6.632
6.740
353,027
+0.05(+0.75%)
Nov 29, 2013
6.690
6.860
6.690
6.690
0
+0.01(+0.15%)
Nov 27, 2013
6.660
6.740
6.590
6.680
0
+0.05(+0.75%)
Nov 26, 2013
6.300
6.670
6.300
6.630
0
+0.35(+5.57%)
Nov 25, 2013
6.580
6.770
6.200
6.280
698,081
-0.23(-3.53%)
Nov 22, 2013
6.250
6.580
6.220
6.510
0
+0.28(+4.49%)
Nov 21, 2013
6.010
6.245
6.010
6.230
412,079
+0.25(+4.18%)
Nov 20, 2013
6.060
6.170
5.895
5.980
0
-0.01(-0.17%)
Nov 19, 2013
5.740
6.080
5.680
5.990
1,252,174
+0.24(+4.17%)
Nov 18, 2013
5.930
5.970
5.700
5.750
0
-0.18(-3.04%)
Nov 15, 2013
5.900
5.970
5.850
5.930
0
+0.02(+0.34%)
Nov 14, 2013
5.920
5.930
5.790
5.910
288,750
+0.00(+0.00%)
Nov 13, 2013
5.740
5.930
5.710
5.910
0
+0.13(+2.25%)
Nov 12, 2013
5.780
5.840
5.700
5.780
0
+0.00(+0.00%)
Nov 11, 2013
5.910
5.965
5.765
5.780
0
-0.13(-2.20%)
Nov 08, 2013
5.770
5.970
5.710
5.910
0
+0.14(+2.43%)
Nov 07, 2013
5.960
6.120
5.740
5.770
739,094
-0.13(-2.20%)
Nov 06, 2013
6.400
6.420
5.835
5.900
856,611
-0.47(-7.38%)
Nov 05, 2013
6.360
6.435
6.260
6.370
565,673
-0.01(-0.16%)
Nov 04, 2013
6.460
6.460
6.270
6.380
497,568
-0.03(-0.47%)
Nov 01, 2013
6.310
6.440
6.220
6.410
0
+0.10(+1.58%)
Oct 31, 2013
6.280
6.320
6.040
6.310
712,925
+0.00(+0.00%)
Oct 30, 2013
6.890
6.930
5.970
6.310
2,418,352
-0.63(-9.08%)
Oct 29, 2013
6.760
6.950
6.650
6.940
0
+0.22(+3.27%)
Oct 28, 2013
6.790
6.860
6.690
6.720
0
-0.05(-0.74%)
Oct 25, 2013
6.610
6.790
6.600
6.770
0
+0.25(+3.83%)
Oct 24, 2013
6.450
6.610
6.390
6.520
404,674
+0.09(+1.40%)
Oct 23, 2013
6.400
6.520
6.335
6.430
330,364
-0.02(-0.31%)
Oct 22, 2013
6.470
6.570
6.320
6.450
347,455
+0.00(+0.00%)
Oct 21, 2013
6.660
6.757
6.450
6.450
534,192
-0.18(-2.71%)
Oct 18, 2013
6.660
6.700
6.550
6.630
467,250
+0.05(+0.76%)
Oct 17, 2013
6.520
6.680
6.500
6.580
390,662
+0.04(+0.61%)
Oct 16, 2013
6.470
6.620
6.410
6.540
353,809
+0.11(+1.71%)
Oct 15, 2013
6.400
6.540
6.380
6.430
243,087
-0.01(-0.16%)
Oct 14, 2013
6.480
6.510
6.350
6.440
334,186
-0.07(-1.08%)
Oct 11, 2013
6.400
6.580
6.310
6.510
0
+0.11(+1.72%)
Oct 10, 2013
6.190
6.620
6.160
6.400
493,276
+0.28(+4.58%)
Oct 09, 2013
6.300
6.330
6.055
6.120
0
-0.17(-2.70%)
Oct 08, 2013
6.610
6.650
6.240
6.290
700,864
-0.34(-5.13%)
Oct 07, 2013
6.760
6.835
6.520
6.630
0
-0.22(-3.21%)
Oct 04, 2013
6.870
6.940
6.800
6.850
0
+0.01(+0.15%)
Oct 03, 2013
7.050
7.130
6.700
6.840
0
-0.07(-1.01%)
Oct 02, 2013
6.770
6.950
6.720
6.910
577,756
+0.12(+1.77%)
Oct 01, 2013
6.700
6.950
6.672
6.790
705,422
+0.07(+1.04%)
Sep 30, 2013
6.280
6.770
6.200
6.720
946,503
+0.38(+5.99%)
Sep 27, 2013
6.040
6.430
6.010
6.340
0
+0.29(+4.79%)
Sep 26, 2013
5.820
6.090
5.790
6.050
502,443
+0.23(+3.95%)
Sep 25, 2013
5.860
5.860
5.750
5.820
449,823
-0.01(-0.17%)
Sep 24, 2013
5.980
6.010
5.805
5.830
529,147
-0.16(-2.67%)
Sep 23, 2013
6.010
6.055
5.860
5.990
422,360
+0.00(+0.00%)
Sep 20, 2013
5.890
6.070
5.870
5.990
0
+0.11(+1.87%)
Sep 19, 2013
5.750
5.940
5.660
5.880
512,277
+0.13(+2.26%)
Sep 18, 2013
5.750
5.790
5.660
5.750
0
+0.00(+0.00%)
Sep 17, 2013
5.540
5.800
5.540
5.750
0
+0.19(+3.42%)
Sep 16, 2013
5.690
5.650
5.535
5.560
0
-0.08(-1.42%)
Sep 13, 2013
5.710
5.710
5.600
5.640
0
-0.04(-0.70%)
Sep 12, 2013
5.690
5.720
5.610
5.680
0
-0.02(-0.35%)
Sep 11, 2013
5.740
5.804
5.660
5.700
0
-0.06(-1.04%)
Sep 10, 2013
5.800
5.850
5.750
5.760
313,445
-0.03(-0.52%)
Sep 09, 2013
5.650
5.820
5.650
5.790
0
+0.17(+3.02%)
Sep 06, 2013
5.740
5.780
5.510
5.620
0
-0.07(-1.23%)
Sep 05, 2013
5.770
5.820
5.680
5.690
0
-0.08(-1.39%)
Sep 04, 2013
5.650
5.840
5.650
5.770
0
+0.15(+2.67%)
Sep 03, 2013
5.320
5.690
5.260
5.620
0
+0.39(+7.46%)
Aug 30, 2013
5.220
5.270
5.200
5.230
0
-0.01(-0.19%)
Aug 29, 2013
5.240
5.395
5.230
5.240
521,303
+0.00(+0.00%)
Aug 28, 2013
5.290
5.410
5.190
5.240
211,588
-0.06(-1.13%)
Aug 27, 2013
5.370
5.409
5.260
5.300
342,201
-0.12(-2.21%)
Aug 26, 2013
5.260
5.490
5.260
5.420
0
+0.16(+3.04%)
Aug 23, 2013
5.390
5.410
5.170
5.260
0
-0.13(-2.41%)
Aug 22, 2013
5.350
5.450
5.300
5.390
322,981
+0.10(+1.89%)
Aug 21, 2013
5.470
5.520
5.260
5.290
856,185
-0.18(-3.29%)
Aug 20, 2013
5.480
5.550
5.430
5.470
602,078
+0.03(+0.55%)
Aug 19, 2013
5.430
5.500
5.340
5.440
442,339
+0.07(+1.30%)
Aug 16, 2013
5.410
5.450
5.330
5.370
0
-0.09(-1.65%)
Aug 15, 2013
5.620
5.620
5.415
5.460
385,915
-0.21(-3.70%)
Aug 14, 2013
5.690
5.770
5.630
5.670
231,387
-0.02(-0.35%)
Aug 13, 2013
5.760
5.810
5.660
5.690
727,143
-0.05(-0.87%)
Aug 12, 2013
5.700
5.775
5.600
5.740
612,328
+0.00(+0.00%)
Aug 09, 2013
5.730
5.810
5.630
5.740
513,618
-0.03(-0.52%)
Aug 08, 2013
5.850
5.970
5.710
5.770
518,555
-0.01(-0.17%)
Aug 07, 2013
5.830
5.850
5.690
5.780
762,345
-0.08(-1.37%)
Aug 06, 2013
5.980
5.980
5.800
5.860
1,001,728
-0.06(-1.01%)
Aug 05, 2013
5.820
6.000
5.740
5.920
719,612
+0.12(+2.07%)
Aug 02, 2013
5.640
5.890
5.530
5.800
703,568
+0.14(+2.47%)
Aug 01, 2013
5.650
5.660
5.550
5.660
732,382
+0.06(+1.07%)
Jul 31, 2013
5.450
5.640
5.200
5.600
1,452,434
+0.17(+3.13%)
Jul 30, 2013
5.300
5.500
5.240
5.430
0
+0.18(+3.43%)
Jul 29, 2013
5.300
5.320
5.190
5.250
0
-0.06(-1.13%)
Jul 26, 2013
5.170
5.320
5.090
5.310
0
+0.11(+2.12%)
Jul 25, 2013
5.260
5.360
5.190
5.200
0
-0.06(-1.14%)
Jul 24, 2013
5.450
5.510
5.220
5.260
0
-0.15(-2.77%)
Jul 23, 2013
5.270
5.460
5.250
5.410
0
+0.15(+2.85%)
Jul 22, 2013
5.210
5.300
5.160
5.260
0
+0.08(+1.54%)
Jul 19, 2013
5.150
5.220
5.080
5.180
0
+0.00(+0.00%)
Jul 18, 2013
5.170
5.340
5.000
5.180
0
+0.03(+0.58%)
Jul 17, 2013
5.080
5.175
5.010
5.150
481,337
+0.12(+2.28%)
Jul 16, 2013
5.030
5.110
5.000
5.035
0
+0.00(+0.10%)
Jul 15, 2013
4.910
5.140
4.900
5.030
479,319
+0.13(+2.65%)
Jul 12, 2013
4.630
4.980
4.630
4.900
0
+0.28(+6.06%)
Jul 11, 2013
4.570
4.680
4.510
4.620
0
+0.11(+2.44%)
Jul 10, 2013
4.500
4.620
4.430
4.510
0
+0.02(+0.45%)
Jul 09, 2013
4.460
4.750
4.450
4.490
0
+0.04(+0.90%)
Jul 08, 2013
4.420
4.510
4.350
4.450
0
+0.05(+1.14%)
Jul 05, 2013
4.470
4.481
4.340
4.400
0
+0.01(+0.23%)
Jul 03, 2013
4.460
4.540
4.370
4.390
0
-0.11(-2.44%)
Jul 02, 2013
4.450
4.595
4.450
4.500
0
+0.03(+0.67%)
Jul 01, 2013
4.410
4.590
4.410
4.470
0
+0.05(+1.13%)
Jun 28, 2013
4.440
4.480
4.310
4.420
1,186,199
-0.04(-0.90%)
Jun 27, 2013
4.420
4.470
4.360
4.460
0
+0.07(+1.59%)
Jun 26, 2013
4.420
4.510
4.340
4.390
0
+0.07(+1.62%)
Jun 25, 2013
4.520
4.520
4.290
4.320
0
-0.18(-4.00%)
Jun 24, 2013
4.420
4.550
4.350
4.500
0
+0.05(+1.12%)
Jun 21, 2013
4.410
4.570
4.400
4.450
508,999
+0.06(+1.37%)
Jun 20, 2013
4.350
4.500
4.290
4.390
0
-0.01(-0.23%)
Jun 19, 2013
4.540
4.550
4.390
4.400
0
-0.15(-3.30%)
Jun 18, 2013
4.550
4.610
4.505
4.550
0
+0.00(+0.00%)
Jun 17, 2013
4.590
4.600
4.480
4.550
0
+0.00(+0.00%)
Jun 14, 2013
4.760
4.830
4.540
4.550
0
-0.20(-4.21%)
Jun 13, 2013
4.680
4.790
4.160
4.750
768,738
+0.08(+1.71%)
Jun 12, 2013
4.840
4.860
4.630
4.670
477,251
-0.17(-3.51%)
Jun 11, 2013
4.850
4.920
4.800
4.840
245,006
-0.07(-1.43%)
Jun 10, 2013
4.780
4.910
4.780
4.910
0
+0.09(+1.85%)
Jun 07, 2013
4.990
5.050
4.820
4.821
0
-0.17(-3.39%)
Jun 06, 2013
4.890
5.025
4.750
4.990
513,074
+0.08(+1.63%)
Jun 05, 2013
5.240
5.260
4.890
4.910
0
-0.35(-6.67%)
Jun 04, 2013
5.310
5.420
5.180
5.261
0
-0.05(-0.92%)
Jun 03, 2013
5.140
5.400
5.060
5.310
566,955
+0.17(+3.31%)
May 31, 2013
5.150
5.320
5.110
5.140
1,163,007
-0.03(-0.58%)
May 30, 2013
5.210
5.260
5.130
5.170
378,300
-0.07(-1.34%)
May 29, 2013
5.340
5.400
5.220
5.240
436,260
-0.14(-2.60%)
May 28, 2013
5.190
5.500
5.190
5.380
566,065
+0.22(+4.26%)
May 24, 2013
5.050
5.190
5.050
5.160
0
+0.04(+0.78%)
May 23, 2013
5.170
5.260
5.050
5.120
0
-0.12(-2.29%)
May 22, 2013
5.410
5.580
5.220
5.240
0
-0.17(-3.14%)
May 21, 2013
5.330
5.470
5.260
5.410
0
+0.04(+0.74%)
May 20, 2013
5.560
5.580
5.270
5.370
0
-0.11(-2.01%)
May 17, 2013
5.350
5.570
5.310
5.480
0
+0.13(+2.43%)
May 16, 2013
5.160
5.380
5.120
5.350
705,424
+0.18(+3.48%)
May 15, 2013
5.130
5.180
5.060
5.170
0
+0.20(+4.02%)
May 13, 2013
4.840
5.010
4.820
4.970
0
+0.13(+2.69%)
May 10, 2013
4.790
4.850
4.720
4.840
0
+0.04(+0.83%)
May 09, 2013
4.770
4.820
4.730
4.800
0
+0.01(+0.21%)
May 08, 2013
4.690
4.830
4.650
4.790
0
+0.10(+2.13%)
May 07, 2013
4.700
4.750
4.630
4.690
0
-0.07(-1.47%)
May 06, 2013
4.760
4.820
4.700
4.760
0
-0.02(-0.42%)
May 03, 2013
4.880
4.860
4.770
4.780
0
-0.07(-1.44%)
May 02, 2013
4.860
4.940
4.774
4.850
0
+0.03(+0.62%)
May 01, 2013
5.220
5.370
4.790
4.820
0
-0.50(-9.40%)
Apr 30, 2013
5.360
5.390
5.260
5.320
0
-0.02(-0.37%)
Apr 29, 2013
5.300
5.430
5.300
5.340
709,759
+0.04(+0.75%)
Apr 26, 2013
5.190
5.390
5.210
5.300
744,091
+0.09(+1.73%)
Apr 25, 2013
5.250
5.300
5.160
5.210
828,748
-0.01(-0.19%)
Apr 24, 2013
5.150
5.350
5.040
5.220
1,600,510
+0.28(+5.67%)
Apr 23, 2013
4.700
4.940
4.700
4.940
585,663
+0.25(+5.33%)
Apr 22, 2013
4.840
4.940
4.670
4.690
592,560
-0.11(-2.29%)
Apr 19, 2013
4.730
5.000
4.690
4.800
829,653
+0.06(+1.27%)
Apr 18, 2013
4.720
4.820
4.640
4.740
385,440
+0.04(+0.85%)
Apr 17, 2013
4.790
4.790
4.620
4.700
542,410
-0.11(-2.29%)
Apr 16, 2013
4.790
4.880
4.690
4.810
535,254
+0.04(+0.84%)
Apr 15, 2013
4.980
4.990
4.740
4.770
798,558
-0.24(-4.79%)
Apr 12, 2013
4.820
5.091
4.800
5.010
995,273
+0.16(+3.30%)
Apr 11, 2013
4.550
5.180
4.500
4.850
1,906,347
+0.31(+6.83%)
Apr 10, 2013
4.380
4.600
4.370
4.540
734,182
+0.16(+3.65%)
Apr 09, 2013
4.370
4.450
4.324
4.380
248,684
+0.03(+0.69%)
Apr 08, 2013
4.350
4.430
4.320
4.350
225,327
+0.00(+0.00%)
Apr 05, 2013
4.280
4.380
4.280
4.350
241,438
+0.00(+0.00%)
Apr 04, 2013
4.330
4.370
4.300
4.350
229,426
+0.04(+0.93%)
Apr 03, 2013
4.290
4.345
4.250
4.310
728,681
+0.01(+0.23%)
Apr 02, 2013
4.380
4.430
4.290
4.300
234,918
-0.05(-1.15%)
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.