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
Ceco Environmental Corp
(NQ:
CECO
)
25.94
+1.07 (+4.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.190
5.240
4.980
5.030
2,147,905
-0.22(-4.19%)
Mar 30, 2015
5.250
5.300
5.160
5.250
438,498
+0.00(+0.00%)
Mar 27, 2015
5.040
5.280
5.014
5.250
592,831
+0.23(+4.58%)
Mar 26, 2015
5.020
5.130
4.990
5.020
1,021,319
-0.01(-0.20%)
Mar 25, 2015
5.050
5.130
4.990
5.030
702,690
-0.04(-0.79%)
Mar 24, 2015
5.520
5.520
4.900
5.070
1,365,479
-0.47(-8.48%)
Mar 23, 2015
5.560
5.680
5.410
5.540
530,671
-0.05(-0.89%)
Mar 20, 2015
5.890
5.960
5.580
5.590
1,020,058
-0.25(-4.28%)
Mar 19, 2015
5.740
5.930
5.660
5.840
289,128
+0.09(+1.65%)
Mar 18, 2015
5.800
5.850
5.710
5.745
326,462
-0.08(-1.46%)
Mar 17, 2015
5.780
5.930
5.760
5.830
254,336
+0.05(+0.87%)
Mar 16, 2015
5.880
5.980
5.760
5.780
235,939
-0.04(-0.69%)
Mar 13, 2015
5.790
5.850
5.670
5.820
276,256
+0.03(+0.52%)
Mar 12, 2015
5.730
5.850
5.730
5.790
356,001
+0.12(+2.12%)
Mar 11, 2015
5.560
5.745
5.490
5.670
351,174
+0.11(+1.98%)
Mar 10, 2015
5.680
5.730
5.550
5.560
300,363
-0.20(-3.47%)
Mar 09, 2015
5.900
5.950
5.680
5.760
320,120
-0.14(-2.37%)
Mar 06, 2015
5.970
6.020
5.750
5.900
655,694
-0.10(-1.67%)
Mar 05, 2015
5.980
6.190
5.850
6.000
912,860
+0.00(+0.00%)
Mar 04, 2015
5.270
6.330
5.130
6.000
2,698,844
+0.87(+16.96%)
Mar 03, 2015
5.290
5.340
5.130
5.130
493,856
-0.21(-3.93%)
Mar 02, 2015
5.330
5.360
5.260
5.340
520,072
+0.00(+0.00%)
Feb 27, 2015
5.380
5.440
5.300
5.340
476,785
-0.06(-1.11%)
Feb 26, 2015
5.480
5.490
5.300
5.400
428,997
-0.06(-1.10%)
Feb 25, 2015
5.460
5.480
5.360
5.460
327,759
+0.00(+0.00%)
Feb 24, 2015
5.300
5.480
5.300
5.460
317,359
+0.17(+3.21%)
Feb 23, 2015
5.280
5.300
5.120
5.290
478,452
+0.02(+0.38%)
Feb 20, 2015
5.230
5.270
5.210
5.270
364,699
+0.05(+0.96%)
Feb 19, 2015
5.080
5.230
5.070
5.220
413,529
+0.10(+1.95%)
Feb 18, 2015
5.100
5.120
5.010
5.120
478,986
-0.01(-0.19%)
Feb 17, 2015
5.380
5.400
5.070
5.130
896,589
-0.21(-3.93%)
Feb 13, 2015
6.100
5.340
5.340
5.340
2,826,600
-0.92(-14.76%)
Feb 12, 2015
6.400
6.460
6.240
6.265
288,489
-0.10(-1.49%)
Feb 11, 2015
6.310
6.435
6.250
6.360
344,121
+0.04(+0.63%)
Feb 10, 2015
6.380
6.430
6.230
6.320
336,554
-0.01(-0.16%)
Feb 09, 2015
6.130
6.460
6.100
6.330
600,808
+0.19(+3.09%)
Feb 06, 2015
6.190
6.235
6.100
6.140
925,480
-0.06(-0.97%)
Feb 05, 2015
5.970
6.270
5.910
6.200
672,153
+0.22(+3.68%)
Feb 04, 2015
5.880
6.180
5.860
5.980
475,571
+0.07(+1.18%)
Feb 03, 2015
5.730
5.945
5.730
5.910
467,189
+0.18(+3.14%)
Feb 02, 2015
5.620
5.940
5.590
5.730
467,705
+0.15(+2.69%)
Jan 30, 2015
5.830
5.870
5.530
5.580
1,271,497
-0.34(-5.74%)
Jan 29, 2015
5.730
5.930
5.650
5.920
329,754
+0.19(+3.32%)
Jan 28, 2015
5.780
5.800
5.580
5.730
541,021
-0.02(-0.35%)
Jan 27, 2015
5.660
5.780
5.580
5.750
391,128
-0.05(-0.86%)
Jan 26, 2015
5.800
5.820
5.739
5.800
305,419
+0.00(+0.00%)
Jan 23, 2015
5.890
5.890
5.770
5.800
239,974
-0.06(-1.02%)
Jan 22, 2015
5.840
5.910
5.770
5.860
395,081
+0.08(+1.38%)
Jan 21, 2015
5.830
5.860
5.750
5.780
300,480
-0.05(-0.86%)
Jan 20, 2015
5.840
5.900
5.705
5.830
404,246
-0.02(-0.34%)
Jan 16, 2015
5.910
6.010
5.790
5.850
677,215
-0.09(-1.52%)
Jan 15, 2015
6.210
6.280
5.940
5.940
434,330
-0.24(-3.88%)
Jan 14, 2015
6.210
6.290
6.030
6.180
387,822
-0.13(-2.06%)
Jan 13, 2015
6.520
6.570
6.190
6.310
452,258
-0.16(-2.47%)
Jan 12, 2015
6.310
6.550
6.220
6.470
522,452
+0.17(+2.70%)
Jan 09, 2015
6.600
6.630
6.245
6.300
518,081
-0.28(-4.18%)
Jan 08, 2015
6.510
6.830
6.450
6.575
510,151
+0.05(+0.77%)
Jan 07, 2015
6.500
6.590
6.410
6.525
402,071
+0.07(+1.01%)
Jan 06, 2015
6.620
6.750
6.310
6.460
551,600
-0.15(-2.27%)
Jan 05, 2015
6.750
6.900
6.480
6.610
538,241
-0.18(-2.65%)
Jan 02, 2015
6.980
7.100
6.640
6.790
570,653
-0.17(-2.44%)
Dec 31, 2014
6.890
6.960
6.960
6.960
1,304,400
+0.08(+1.16%)
Dec 30, 2014
6.770
6.980
6.750
6.880
447,196
+0.07(+1.03%)
Dec 29, 2014
6.870
6.950
6.740
6.810
502,713
-0.03(-0.44%)
Dec 26, 2014
6.750
6.890
6.610
6.840
167,700
+0.12(+1.79%)
Dec 24, 2014
6.680
6.720
6.720
6.720
221,600
+0.09(+1.36%)
Dec 23, 2014
6.650
6.950
6.580
6.630
239,617
+0.07(+1.07%)
Dec 22, 2014
6.310
6.590
6.090
6.560
346,209
+0.29(+4.63%)
Dec 19, 2014
6.440
6.460
6.220
6.270
1,321,608
-0.18(-2.79%)
Dec 18, 2014
6.410
6.510
6.290
6.450
362,599
+0.16(+2.54%)
Dec 17, 2014
5.880
6.330
5.795
6.290
417,257
+0.41(+6.97%)
Dec 16, 2014
5.880
6.030
5.780
5.880
963,986
+0.00(+0.00%)
Dec 15, 2014
6.010
6.120
5.820
5.880
307,824
-0.09(-1.51%)
Dec 12, 2014
5.980
6.140
5.910
5.970
396,485
-0.09(-1.49%)
Dec 11, 2014
6.080
6.280
6.050
6.060
407,977
+0.06(+1.00%)
Dec 10, 2014
6.330
6.440
5.990
6.000
875,878
-0.39(-6.10%)
Dec 09, 2014
6.080
6.480
6.060
6.390
592,897
+0.23(+3.73%)
Dec 08, 2014
6.140
6.320
6.090
6.160
596,629
+0.00(+0.00%)
Dec 05, 2014
6.100
6.470
6.100
6.160
803,350
+0.06(+0.98%)
Dec 04, 2014
6.110
6.230
5.990
6.100
431,760
+0.00(+0.00%)
Dec 03, 2014
5.920
6.150
5.890
6.100
711,596
+0.15(+2.52%)
Dec 02, 2014
5.710
5.960
5.550
5.950
559,796
+0.27(+4.75%)
Dec 01, 2014
5.810
5.880
5.510
5.680
659,231
-0.18(-3.07%)
Nov 28, 2014
5.710
5.880
5.600
5.860
452,247
+0.13(+2.27%)
Nov 26, 2014
5.680
5.730
5.730
5.730
383,200
+0.08(+1.42%)
Nov 25, 2014
5.820
5.890
5.600
5.650
353,455
-0.14(-2.42%)
Nov 24, 2014
5.790
5.980
5.660
5.790
451,880
+0.01(+0.17%)
Nov 21, 2014
5.760
5.820
5.519
5.780
551,971
+0.13(+2.30%)
Nov 20, 2014
5.330
5.660
5.300
5.650
328,895
+0.27(+5.02%)
Nov 19, 2014
5.510
5.570
5.325
5.380
538,743
-0.16(-2.89%)
Nov 18, 2014
5.630
5.690
5.510
5.540
473,044
-0.05(-0.89%)
Nov 17, 2014
5.890
5.978
5.580
5.590
412,519
-0.30(-5.17%)
Nov 14, 2014
5.800
5.990
5.670
5.895
688,669
+0.08(+1.46%)
Nov 13, 2014
5.790
5.940
5.690
5.810
465,574
+0.01(+0.17%)
Nov 12, 2014
5.490
5.850
5.410
5.800
346,574
+0.29(+5.26%)
Nov 11, 2014
5.560
5.560
5.350
5.510
443,412
-0.03(-0.54%)
Nov 10, 2014
5.500
5.600
5.430
5.540
663,811
+0.06(+1.09%)
Nov 07, 2014
5.490
5.590
5.350
5.480
522,467
+0.00(+0.00%)
Nov 06, 2014
6.080
6.390
5.200
5.480
1,054,751
-0.43(-7.28%)
Nov 05, 2014
5.930
5.990
5.780
5.910
470,603
+0.03(+0.51%)
Nov 04, 2014
5.650
5.890
5.580
5.880
346,305
+0.19(+3.34%)
Nov 03, 2014
5.810
5.940
5.630
5.690
315,319
-0.11(-1.90%)
Oct 31, 2014
6.050
6.190
5.780
5.800
972,973
-0.04(-0.68%)
Oct 30, 2014
5.400
5.910
5.400
5.840
856,568
+0.44(+8.15%)
Oct 29, 2014
5.440
5.510
5.300
5.400
284,454
+0.01(+0.19%)
Oct 28, 2014
5.090
5.390
5.055
5.390
418,572
+0.31(+6.10%)
Oct 27, 2014
5.150
5.190
5.190
5.080
343,451
-0.11(-2.12%)
Oct 24, 2014
5.300
5.300
5.170
5.190
177,033
-0.09(-1.70%)
Oct 23, 2014
5.250
5.335
5.170
5.280
266,189
+0.10(+1.93%)
Oct 22, 2014
5.350
5.385
5.165
5.180
221,255
-0.16(-3.00%)
Oct 21, 2014
5.370
5.420
5.250
5.340
229,720
+0.00(+0.00%)
Oct 20, 2014
5.280
5.370
5.280
5.340
481,862
+0.04(+0.75%)
Oct 17, 2014
5.100
5.570
5.050
5.300
1,211,174
+0.29(+5.89%)
Oct 16, 2014
4.980
5.121
4.950
5.005
467,369
-0.09(-1.86%)
Oct 15, 2014
4.870
5.110
4.750
5.100
481,925
+0.21(+4.29%)
Oct 14, 2014
5.060
5.060
4.880
4.890
414,081
-0.07(-1.41%)
Oct 13, 2014
5.100
5.140
4.950
4.960
469,104
-0.11(-2.17%)
Oct 10, 2014
5.050
5.210
4.965
5.070
559,240
-0.03(-0.59%)
Oct 09, 2014
5.210
5.250
5.100
5.100
291,638
-0.14(-2.67%)
Oct 08, 2014
5.040
5.250
4.990
5.240
463,142
+0.19(+3.76%)
Oct 07, 2014
5.160
5.160
4.940
5.050
314,378
-0.16(-3.07%)
Oct 06, 2014
5.500
5.532
5.175
5.210
344,821
-0.25(-4.58%)
Oct 03, 2014
5.300
5.510
5.240
5.460
386,990
+0.22(+4.20%)
Oct 02, 2014
5.080
5.290
5.080
5.240
353,554
+0.13(+2.54%)
Oct 01, 2014
5.060
5.150
5.040
5.110
540,286
+0.03(+0.59%)
Sep 30, 2014
5.030
5.150
5.030
5.080
573,712
+0.02(+0.40%)
Sep 29, 2014
5.000
5.111
5.000
5.060
253,978
-0.03(-0.59%)
Sep 26, 2014
5.070
5.170
5.020
5.090
423,866
+0.04(+0.79%)
Sep 25, 2014
5.110
5.150
4.930
5.050
452,768
-0.08(-1.56%)
Sep 24, 2014
5.010
5.190
4.950
5.130
345,192
+0.14(+2.81%)
Sep 23, 2014
5.040
5.076
4.980
4.990
404,799
-0.07(-1.38%)
Sep 22, 2014
5.110
5.150
4.960
5.060
578,614
-0.09(-1.75%)
Sep 19, 2014
5.200
5.240
5.090
5.150
988,914
-0.02(-0.39%)
Sep 18, 2014
5.200
5.350
5.130
5.170
432,330
-0.02(-0.39%)
Sep 17, 2014
5.080
5.270
5.040
5.190
363,340
+0.10(+1.96%)
Sep 16, 2014
5.160
5.260
5.060
5.090
385,525
-0.08(-1.55%)
Sep 15, 2014
5.220
5.350
5.110
5.170
256,411
-0.11(-2.08%)
Sep 12, 2014
5.380
5.380
5.190
5.280
283,874
-0.08(-1.49%)
Sep 11, 2014
5.160
5.360
5.160
5.360
277,645
+0.15(+2.88%)
Sep 10, 2014
5.180
5.219
5.140
5.210
409,463
+0.03(+0.58%)
Sep 09, 2014
5.270
5.340
5.180
5.180
269,277
-0.12(-2.26%)
Sep 08, 2014
5.350
5.460
5.270
5.300
185,206
+0.01(+0.19%)
Sep 05, 2014
5.210
5.300
5.210
5.290
197,270
+0.03(+0.57%)
Sep 04, 2014
5.370
5.450
5.235
5.260
462,313
-0.07(-1.31%)
Sep 03, 2014
5.670
5.720
5.270
5.330
453,966
-0.31(-5.50%)
Sep 02, 2014
5.510
5.660
5.510
5.640
494,827
+0.15(+2.73%)
Aug 29, 2014
5.250
5.490
5.490
5.490
402,500
+0.25(+4.77%)
Aug 28, 2014
5.330
5.350
5.180
5.240
297,307
-0.13(-2.42%)
Aug 27, 2014
5.370
5.410
5.216
5.370
256,695
-0.01(-0.19%)
Aug 26, 2014
5.300
5.430
5.230
5.380
353,704
+0.10(+1.89%)
Aug 25, 2014
5.590
5.640
5.260
5.280
375,428
-0.24(-4.35%)
Aug 22, 2014
5.410
5.560
5.360
5.520
294,067
+0.08(+1.47%)
Aug 21, 2014
5.650
5.650
5.360
5.440
374,289
-0.20(-3.55%)
Aug 20, 2014
5.610
5.720
5.480
5.640
347,729
-0.01(-0.18%)
Aug 19, 2014
5.570
5.680
5.550
5.650
207,237
+0.05(+0.89%)
Aug 18, 2014
5.320
5.700
5.210
5.600
805,627
+0.39(+7.49%)
Aug 15, 2014
5.200
5.300
5.060
5.210
502,305
+0.07(+1.36%)
Aug 14, 2014
5.200
5.220
5.060
5.140
283,709
-0.08(-1.53%)
Aug 13, 2014
5.270
5.350
5.110
5.220
259,038
-0.02(-0.38%)
Aug 12, 2014
5.470
5.470
5.165
5.240
414,568
-0.27(-4.90%)
Aug 11, 2014
5.290
5.520
5.200
5.510
480,494
+0.27(+5.15%)
Aug 08, 2014
5.060
5.210
4.920
5.240
394,544
+0.19(+3.76%)
Aug 07, 2014
5.500
5.810
4.915
5.050
790,580
-0.25(-4.72%)
Aug 06, 2014
5.030
5.355
5.030
5.300
597,687
+0.26(+5.16%)
Aug 05, 2014
4.970
5.140
4.950
5.040
350,601
+0.02(+0.40%)
Aug 04, 2014
4.970
5.070
4.740
5.020
670,304
+0.08(+1.62%)
Aug 01, 2014
5.110
5.210
4.870
4.940
496,128
-0.17(-3.33%)
Jul 31, 2014
4.950
5.160
4.910
5.110
556,043
+0.05(+0.99%)
Jul 30, 2014
5.120
5.160
4.990
5.060
381,716
+0.00(+0.00%)
Jul 29, 2014
4.890
5.130
4.890
5.060
258,898
+0.08(+1.61%)
Jul 28, 2014
5.030
5.050
4.890
4.980
543,523
-0.06(-1.19%)
Jul 25, 2014
5.000
5.070
4.970
5.040
397,380
-0.01(-0.20%)
Jul 24, 2014
5.020
5.110
4.950
5.050
411,358
+0.00(+0.00%)
Jul 23, 2014
5.150
5.150
4.980
5.050
461,239
-0.07(-1.37%)
Jul 22, 2014
5.050
5.170
5.010
5.120
632,968
+0.13(+2.61%)
Jul 21, 2014
4.780
5.040
4.780
4.990
637,027
+0.18(+3.74%)
Jul 18, 2014
4.710
4.889
4.710
4.810
676,872
+0.09(+1.91%)
Jul 17, 2014
4.780
4.940
4.700
4.720
712,182
-0.09(-1.87%)
Jul 16, 2014
4.780
4.933
4.660
4.810
534,761
+0.07(+1.48%)
Jul 15, 2014
4.740
4.855
4.660
4.740
364,060
-0.01(-0.21%)
Jul 14, 2014
4.880
4.910
4.730
4.750
320,959
-0.04(-0.84%)
Jul 11, 2014
4.650
4.820
4.650
4.790
313,374
+0.11(+2.35%)
Jul 10, 2014
4.680
4.750
4.595
4.680
693,085
-0.20(-4.10%)
Jul 09, 2014
4.640
4.910
4.590
4.880
504,263
+0.24(+5.17%)
Jul 08, 2014
4.630
4.650
4.530
4.640
852,183
-0.01(-0.22%)
Jul 07, 2014
4.900
4.950
4.610
4.650
600,221
-0.30(-6.06%)
Jul 03, 2014
4.880
4.950
4.950
4.950
199,200
+0.08(+1.64%)
Jul 02, 2014
4.890
5.010
4.800
4.870
354,392
-0.03(-0.61%)
Jul 01, 2014
4.690
4.980
4.632
4.900
665,633
+0.22(+4.70%)
Jun 30, 2014
4.900
4.940
4.660
4.680
1,112,669
-0.25(-5.07%)
Jun 27, 2014
4.930
4.970
4.860
4.930
1,515,178
-0.03(-0.60%)
Jun 26, 2014
4.950
5.030
4.890
4.960
316,109
+0.00(+0.00%)
Jun 25, 2014
4.760
4.980
4.725
4.960
449,090
+0.18(+3.77%)
Jun 24, 2014
4.860
5.020
4.760
4.780
459,862
-0.11(-2.25%)
Jun 23, 2014
4.990
4.990
4.830
4.890
534,331
-0.11(-2.20%)
Jun 20, 2014
4.810
5.030
4.720
5.000
657,925
+0.15(+3.09%)
Jun 19, 2014
5.380
5.400
4.820
4.850
1,016,230
-0.49(-9.18%)
Jun 18, 2014
5.290
5.400
5.170
5.340
861,328
+0.26(+5.12%)
Jun 17, 2014
5.060
5.190
4.942
5.080
433,349
-0.01(-0.20%)
Jun 16, 2014
4.810
5.130
4.770
5.090
441,241
+0.26(+5.38%)
Jun 13, 2014
4.860
4.990
4.800
4.830
414,992
+0.00(+0.00%)
Jun 12, 2014
4.950
5.010
4.800
4.830
581,898
-0.12(-2.42%)
Jun 11, 2014
5.000
5.220
4.930
4.950
614,645
-0.08(-1.59%)
Jun 10, 2014
4.900
5.180
4.510
5.030
1,223,624
+0.35(+7.48%)
Jun 06, 2014
4.600
4.750
4.430
4.680
538,284
+0.12(+2.63%)
Jun 05, 2014
4.470
4.580
4.380
4.560
389,117
+0.14(+3.17%)
Jun 04, 2014
4.350
4.480
4.320
4.420
341,334
+0.03(+0.68%)
Jun 03, 2014
4.410
4.530
4.350
4.390
653,367
-0.07(-1.57%)
Jun 02, 2014
4.700
4.750
4.460
4.460
734,818
-0.21(-4.50%)
May 30, 2014
4.700
4.720
4.510
4.670
894,561
-0.03(-0.64%)
May 29, 2014
4.610
4.760
4.520
4.700
495,937
+0.12(+2.62%)
May 28, 2014
4.640
4.750
4.540
4.580
749,855
-0.08(-1.72%)
May 27, 2014
4.770
4.770
4.610
4.660
920,430
-0.07(-1.48%)
May 23, 2014
4.730
4.730
4.730
4.730
534,200
-0.06(-1.25%)
May 22, 2014
4.810
4.960
4.615
4.790
1,149,956
-0.04(-0.83%)
May 21, 2014
4.810
4.910
4.720
4.830
412,269
+0.06(+1.26%)
May 20, 2014
5.000
5.100
4.710
4.770
893,248
-0.27(-5.36%)
May 19, 2014
4.910
5.070
4.670
5.040
537,590
+0.13(+2.65%)
May 16, 2014
4.830
4.920
4.685
4.910
609,513
+0.08(+1.66%)
May 15, 2014
4.860
4.920
4.690
4.830
734,870
-0.08(-1.63%)
May 14, 2014
5.080
5.090
4.780
4.910
992,516
-0.20(-3.91%)
May 13, 2014
5.010
5.155
4.950
5.110
1,012,028
+0.11(+2.20%)
May 12, 2014
4.660
5.000
4.610
5.000
1,108,005
+0.34(+7.30%)
May 09, 2014
4.790
4.975
4.480
4.660
1,969,608
-0.28(-5.67%)
May 08, 2014
5.450
6.050
4.700
4.940
3,366,324
-1.76(-26.27%)
May 07, 2014
6.740
6.740
6.460
6.700
794,400
-0.01(-0.15%)
May 06, 2014
6.980
7.050
6.710
6.710
607,000
-0.32(-4.55%)
May 05, 2014
7.190
7.400
6.860
7.030
431,502
-0.24(-3.30%)
May 02, 2014
7.030
7.330
6.985
7.270
515,454
+0.27(+3.86%)
May 01, 2014
7.180
7.230
6.880
7.000
505,521
-0.22(-3.05%)
Apr 30, 2014
6.990
7.230
6.720
7.220
1,000,757
+0.18(+2.56%)
Apr 29, 2014
6.980
7.170
6.830
7.040
456,762
+0.09(+1.29%)
Apr 28, 2014
7.130
7.709
6.780
6.950
654,969
-0.16(-2.25%)
Apr 25, 2014
7.340
7.460
6.950
7.110
663,321
-0.23(-3.13%)
Apr 24, 2014
7.570
7.668
7.260
7.340
426,643
-0.17(-2.26%)
Apr 23, 2014
7.730
7.850
7.500
7.510
427,687
-0.26(-3.35%)
Apr 22, 2014
7.540
7.835
7.521
7.770
585,261
+0.23(+3.05%)
Apr 21, 2014
7.370
7.600
7.200
7.540
466,868
+0.22(+3.01%)
Apr 17, 2014
7.220
7.320
7.320
7.320
923,800
+0.09(+1.24%)
Apr 16, 2014
7.000
7.240
6.860
7.230
551,740
+0.29(+4.18%)
Apr 15, 2014
6.780
6.980
6.700
6.940
1,275,485
+0.17(+2.51%)
Apr 14, 2014
6.710
6.800
6.530
6.770
659,870
+0.15(+2.27%)
Apr 11, 2014
6.710
6.860
6.480
6.620
604,646
-0.18(-2.65%)
Apr 10, 2014
7.290
7.320
6.750
6.800
732,002
-0.48(-6.59%)
Apr 09, 2014
7.110
7.300
6.860
7.280
1,016,834
+0.23(+3.26%)
Apr 08, 2014
6.930
7.240
6.810
7.050
1,146,064
+0.20(+2.92%)
Apr 07, 2014
7.150
7.310
6.680
6.850
1,085,748
-0.39(-5.32%)
Apr 04, 2014
7.370
7.640
6.870
7.235
1,433,881
-0.09(-1.30%)
Apr 03, 2014
7.550
7.620
7.275
7.330
893,978
-0.19(-2.53%)
Apr 02, 2014
7.720
7.720
7.240
7.520
949,733
-0.20(-2.59%)
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.