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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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
2.321
2.331
2.266
2.331
11,655
+0.04(+1.62%)
Mar 30, 2017
2.305
2.305
2.278
2.294
4,285
-0.03(-1.37%)
Mar 29, 2017
2.305
2.331
2.305
2.326
6,856
+0.04(+1.86%)
Mar 28, 2017
2.323
2.331
2.284
2.284
7,018
-0.05(-2.05%)
Mar 27, 2017
2.294
2.331
2.294
2.331
29,446
+0.04(+1.85%)
Mar 24, 2017
2.321
2.369
2.289
2.289
37,193
-0.04(-1.82%)
Mar 23, 2017
2.326
2.416
2.316
2.331
43,166
-0.08(-3.30%)
Mar 22, 2017
2.395
2.411
2.324
2.411
2,185
+0.02(+0.66%)
Mar 21, 2017
2.411
2.411
2.343
2.395
8,266
-0.01(-0.44%)
Mar 20, 2017
2.496
2.602
2.385
2.406
15,548
-0.11(-4.42%)
Mar 17, 2017
2.305
2.644
2.305
2.517
132,138
+0.21(+9.20%)
Mar 16, 2017
2.321
2.358
2.305
2.305
33,700
-0.03(-1.14%)
Mar 15, 2017
2.353
2.427
2.331
2.331
47,682
-0.03(-1.12%)
Mar 14, 2017
2.358
2.374
2.358
2.358
5,765
-0.01(-0.22%)
Mar 13, 2017
2.411
2.459
2.342
2.363
26,215
+0.03(+1.13%)
Mar 10, 2017
2.363
2.437
2.332
2.337
16,522
-0.02(-0.89%)
Mar 09, 2017
2.379
2.431
2.358
2.358
28,178
+0.01(+0.22%)
Mar 08, 2017
2.258
2.368
2.232
2.353
31,438
-0.04(-1.75%)
Mar 07, 2017
2.321
2.426
2.284
2.395
54,950
+0.05(+2.01%)
Mar 06, 2017
2.354
2.389
2.272
2.347
6,632
-0.01(-0.22%)
Mar 03, 2017
2.384
2.431
2.347
2.353
52,518
+0.00(+0.00%)
Mar 02, 2017
2.284
2.379
2.284
2.353
48,599
+0.07(+2.99%)
Mar 01, 2017
2.321
2.416
2.258
2.284
37,393
-0.02(-0.69%)
Feb 28, 2017
2.410
2.410
2.300
2.300
16,246
-0.12(-4.78%)
Feb 27, 2017
2.405
2.416
2.347
2.416
60,493
+0.03(+1.10%)
Feb 24, 2017
2.389
2.393
2.316
2.389
81,662
-0.02(-0.87%)
Feb 23, 2017
2.473
2.536
2.395
2.410
36,283
-0.01(-0.22%)
Feb 22, 2017
2.479
2.594
2.416
2.416
31,897
-0.05(-2.13%)
Feb 21, 2017
2.484
2.484
2.416
2.468
7,510
-0.01(-0.42%)
Feb 17, 2017
2.479
2.479
2.479
0
+0.01(+0.21%)
Feb 16, 2017
2.426
2.473
2.374
2.473
29,277
+0.02(+0.86%)
Feb 15, 2017
2.447
2.468
2.384
2.452
6,840
-0.02(-0.62%)
Feb 14, 2017
2.426
2.468
2.405
2.468
13,170
+0.04(+1.49%)
Feb 13, 2017
2.521
2.521
2.431
2.431
5,326
-0.09(-3.54%)
Feb 10, 2017
2.519
2.521
2.473
2.521
1,260
+0.01(+0.21%)
Feb 09, 2017
2.557
2.594
2.505
2.515
22,964
+0.02(+0.63%)
Feb 08, 2017
2.610
2.627
2.500
2.500
17,118
-0.09(-3.45%)
Feb 07, 2017
2.605
2.668
2.524
2.589
25,984
+0.00(+0.00%)
Feb 06, 2017
2.599
2.626
2.505
2.589
10,180
-0.02(-0.60%)
Feb 03, 2017
2.678
2.678
2.505
2.605
25,840
-0.10(-3.69%)
Feb 02, 2017
2.683
2.726
2.683
2.704
17,689
+0.00(+0.00%)
Feb 01, 2017
2.668
2.707
2.668
2.704
10,506
+0.04(+1.58%)
Jan 31, 2017
2.662
2.662
2.652
2.662
1,877
-0.01(-0.20%)
Jan 30, 2017
2.689
2.689
2.631
2.668
19,096
-0.01(-0.20%)
Jan 27, 2017
2.683
2.704
2.647
2.673
19,595
-0.05(-1.74%)
Jan 26, 2017
2.657
2.720
2.657
2.720
11,102
+0.06(+2.37%)
Jan 25, 2017
2.570
2.657
2.552
2.657
81,774
+0.09(+3.48%)
Jan 24, 2017
2.586
2.599
2.471
2.568
18,993
-0.01(-0.41%)
Jan 23, 2017
2.536
2.589
2.536
2.578
14,501
+0.06(+2.50%)
Jan 20, 2017
2.626
2.626
2.515
2.515
15,520
-0.09(-3.43%)
Jan 19, 2017
2.594
2.626
2.573
2.605
12,229
+0.04(+1.64%)
Jan 18, 2017
2.584
2.626
2.563
2.563
12,894
-0.01(-0.54%)
Jan 17, 2017
2.626
2.626
2.576
2.576
12,574
-0.04(-1.67%)
Jan 13, 2017
2.620
2.620
2.620
0
+0.04(+1.42%)
Jan 12, 2017
2.599
2.615
2.552
2.584
4,536
-0.03(-1.01%)
Jan 11, 2017
2.547
2.615
2.547
2.610
43,634
+0.04(+1.43%)
Jan 10, 2017
2.594
2.594
2.479
2.573
13,659
+0.09(+3.81%)
Jan 09, 2017
2.468
2.573
2.468
2.479
11,822
-0.09(-3.67%)
Jan 06, 2017
2.605
2.605
2.416
2.573
11,610
-0.04(-1.41%)
Jan 05, 2017
2.578
2.610
2.479
2.610
7,171
+0.01(+0.20%)
Jan 04, 2017
2.578
2.610
2.468
2.605
12,644
+0.14(+5.53%)
Jan 03, 2017
2.463
2.594
2.421
2.468
18,163
+0.04(+1.51%)
Dec 30, 2016
2.431
2.431
2.431
0
+0.12(+4.99%)
Dec 29, 2016
2.442
2.468
2.284
2.316
75,233
-0.13(-5.36%)
Dec 28, 2016
2.506
2.568
2.442
2.447
52,375
-0.12(-4.51%)
Dec 27, 2016
2.573
2.594
2.502
2.563
20,616
-0.02(-0.61%)
Dec 23, 2016
2.578
2.578
2.578
0
+0.01(+0.41%)
Dec 22, 2016
2.573
2.575
2.500
2.568
13,564
+0.00(+0.00%)
Dec 21, 2016
2.626
2.626
2.568
2.568
70,390
-0.04(-1.41%)
Dec 20, 2016
2.563
2.647
2.560
2.605
34,956
+0.05(+1.85%)
Dec 19, 2016
2.573
2.631
2.557
2.557
28,393
-0.06(-2.40%)
Dec 16, 2016
2.594
2.636
2.500
2.620
59,491
+0.05(+1.84%)
Dec 15, 2016
2.531
2.631
2.500
2.573
50,981
-0.03(-1.06%)
Dec 14, 2016
2.557
2.744
2.500
2.601
78,737
+0.01(+0.26%)
Dec 13, 2016
2.499
2.689
2.494
2.594
41,884
+0.08(+3.13%)
Dec 12, 2016
2.552
2.620
2.489
2.515
43,560
-0.06(-2.42%)
Dec 09, 2016
2.599
2.604
2.531
2.578
16,203
+0.02(+0.81%)
Dec 08, 2016
2.557
2.750
2.515
2.557
141,077
-0.05(-1.80%)
Dec 07, 2016
2.656
2.802
2.500
2.604
131,203
+0.12(+5.04%)
Dec 06, 2016
2.422
2.655
2.422
2.479
56,582
+0.03(+1.06%)
Dec 05, 2016
2.510
2.510
2.422
2.453
23,695
-0.06(-2.48%)
Dec 02, 2016
2.672
2.672
2.510
2.515
16,039
-0.06(-2.23%)
Dec 01, 2016
2.609
2.812
2.573
2.573
25,846
-0.03(-1.20%)
Nov 30, 2016
2.599
2.661
2.578
2.604
82,828
+0.01(+0.40%)
Nov 29, 2016
2.422
2.729
2.410
2.593
102,702
+0.16(+6.59%)
Nov 28, 2016
2.427
2.573
2.385
2.433
81,111
-0.01(-0.59%)
Nov 25, 2016
2.427
2.448
2.396
2.448
43,004
+0.01(+0.21%)
Nov 23, 2016
2.442
2.442
2.442
0
+0.10(+4.45%)
Nov 22, 2016
2.291
2.343
2.276
2.338
17,798
+0.03(+1.35%)
Nov 21, 2016
2.239
2.468
2.239
2.307
43,253
+0.07(+3.02%)
Nov 18, 2016
2.193
2.239
2.182
2.239
10,649
+0.00(+0.00%)
Nov 17, 2016
2.221
2.239
2.190
2.239
25,462
+0.02(+0.94%)
Nov 16, 2016
2.213
2.239
2.177
2.218
86,056
-0.01(-0.56%)
Nov 15, 2016
2.213
2.291
2.213
2.231
135,418
-0.05(-2.19%)
Nov 14, 2016
2.203
2.291
2.198
2.281
81,733
+0.05(+2.34%)
Nov 11, 2016
2.088
2.286
2.088
2.229
88,763
+0.16(+7.54%)
Nov 10, 2016
2.078
1.875
2.073
31,972
+0.20(+10.56%)
Nov 09, 2016
1.896
1.896
1.828
1.875
10,467
-0.02(-1.10%)
Nov 08, 2016
1.833
1.979
1.797
1.896
38,439
-0.14(-6.67%)
Nov 07, 2016
2.099
2.281
1.773
2.031
65,063
-0.10(-4.65%)
Nov 04, 2016
2.109
2.323
2.109
2.130
12,304
+0.03(+1.49%)
Nov 03, 2016
2.166
2.182
2.093
2.099
10,298
-0.09(-4.05%)
Nov 02, 2016
2.343
2.343
2.177
2.187
22,319
-0.01(-0.24%)
Nov 01, 2016
2.250
2.255
2.172
2.192
23,970
-0.08(-3.66%)
Oct 31, 2016
2.271
2.291
2.179
2.276
21,414
-0.02(-0.68%)
Oct 28, 2016
2.307
2.323
2.271
2.291
4,349
-0.01(-0.45%)
Oct 27, 2016
2.317
2.515
2.289
2.302
7,990
+0.01(+0.23%)
Oct 26, 2016
2.276
2.343
2.276
2.297
18,768
-0.01(-0.23%)
Oct 25, 2016
2.354
2.354
2.291
2.302
7,615
-0.05(-2.21%)
Oct 24, 2016
2.422
2.422
2.343
2.354
11,554
-0.08(-3.21%)
Oct 21, 2016
2.354
2.432
2.354
2.432
576
+0.07(+3.09%)
Oct 20, 2016
2.399
2.399
2.359
2.359
12,418
-0.07(-2.79%)
Oct 19, 2016
2.416
2.453
2.359
2.427
18,876
+0.02(+0.91%)
Oct 18, 2016
2.369
2.405
2.343
2.405
15,171
+0.00(+0.17%)
Oct 17, 2016
2.442
2.463
2.390
2.401
11,798
-0.04(-1.70%)
Oct 14, 2016
2.474
2.526
2.406
2.442
19,383
-0.04(-1.68%)
Oct 13, 2016
2.489
2.500
2.465
2.484
23,348
+0.09(+3.69%)
Oct 12, 2016
2.474
2.474
2.369
2.396
29,936
+0.00(+0.00%)
Oct 11, 2016
2.473
2.473
2.375
2.396
23,985
+0.01(+0.44%)
Oct 10, 2016
2.422
2.474
2.349
2.385
29,990
-0.08(-3.17%)
Oct 07, 2016
2.359
2.468
2.359
2.463
28,327
+0.00(+0.00%)
Oct 06, 2016
2.463
2.474
2.401
2.463
3,900
+0.00(+0.00%)
Oct 05, 2016
2.489
2.494
2.422
2.463
36,189
+0.04(+1.72%)
Oct 04, 2016
2.489
2.500
2.422
2.422
8,472
-0.08(-3.13%)
Oct 03, 2016
2.484
2.579
2.422
2.500
10,171
+0.02(+0.84%)
Sep 30, 2016
2.494
2.557
2.411
2.479
8,888
+0.03(+1.06%)
Sep 29, 2016
2.448
2.625
2.448
2.453
17,034
-0.03(-1.05%)
Sep 28, 2016
2.547
2.656
2.442
2.479
56,440
-0.02(-0.83%)
Sep 27, 2016
2.526
2.661
2.437
2.500
22,317
+0.02(+0.84%)
Sep 26, 2016
2.672
2.700
2.479
2.479
24,705
-0.13(-4.99%)
Sep 23, 2016
2.619
2.677
2.515
2.609
54,832
-0.02(-0.60%)
Sep 22, 2016
2.645
2.672
2.619
2.625
11,504
-0.05(-1.95%)
Sep 21, 2016
2.646
2.796
2.614
2.677
44,997
+0.03(+1.18%)
Sep 20, 2016
2.698
2.708
2.630
2.645
26,630
-0.02(-0.59%)
Sep 19, 2016
2.708
2.724
2.630
2.661
33,218
-0.09(-3.40%)
Sep 16, 2016
2.703
2.796
2.625
2.755
46,197
+0.05(+1.73%)
Sep 15, 2016
2.703
2.749
2.703
2.708
6,968
-0.03(-1.14%)
Sep 14, 2016
2.750
2.750
2.682
2.739
16,347
+0.02(+0.77%)
Sep 13, 2016
2.781
2.833
2.713
2.718
30,710
-0.03(-1.14%)
Sep 12, 2016
2.770
2.822
2.739
2.750
38,688
-0.05(-1.66%)
Sep 09, 2016
2.855
2.877
2.796
2.796
6,802
-0.02(-0.73%)
Sep 08, 2016
2.920
2.934
2.775
2.817
24,138
+0.03(+1.11%)
Sep 07, 2016
2.863
2.879
2.770
2.786
69,919
-0.01(-0.18%)
Sep 06, 2016
2.863
2.967
2.781
2.791
40,855
-0.10(-3.57%)
Sep 02, 2016
2.832
2.894
2.894
2.894
5,610
-0.03(-1.10%)
Sep 01, 2016
2.900
2.927
2.739
2.927
31,316
+0.05(+1.66%)
Aug 31, 2016
2.900
2.922
2.879
2.879
17,434
-0.03(-1.07%)
Aug 30, 2016
2.968
2.968
2.879
2.910
16,101
-0.05(-1.57%)
Aug 29, 2016
2.941
2.964
2.869
2.956
10,645
+0.05(+1.60%)
Aug 26, 2016
2.936
2.998
2.894
2.910
10,594
-0.06(-1.92%)
Aug 25, 2016
2.946
3.049
2.907
2.967
5,599
+0.07(+2.32%)
Aug 24, 2016
2.982
2.982
2.853
2.899
36,343
-0.02(-0.71%)
Aug 23, 2016
2.907
2.962
2.905
2.920
22,182
+0.00(+0.00%)
Aug 22, 2016
2.946
3.075
2.848
2.920
50,208
-0.07(-2.25%)
Aug 19, 2016
3.189
3.365
2.923
2.987
65,429
-0.28(-8.54%)
Aug 18, 2016
3.515
3.564
3.034
3.266
166,681
-0.28(-7.87%)
Aug 17, 2016
3.602
3.602
3.494
3.546
86,624
-0.01(-0.29%)
Aug 16, 2016
3.597
3.608
3.556
3.556
4,910
-0.03(-0.72%)
Aug 15, 2016
3.556
3.588
3.556
3.582
26,442
+0.02(+0.60%)
Aug 12, 2016
3.577
3.587
3.561
3.561
4,353
-0.05(-1.30%)
Aug 11, 2016
3.571
3.608
3.571
3.608
3,312
-0.01(-0.14%)
Aug 10, 2016
3.577
3.661
3.566
3.613
54,749
+0.04(+1.01%)
Aug 09, 2016
3.577
3.597
3.577
3.577
12,920
-0.02(-0.43%)
Aug 08, 2016
3.623
3.644
3.587
3.592
13,702
-0.06(-1.56%)
Aug 05, 2016
3.701
3.711
3.592
3.649
43,792
-0.16(-4.21%)
Aug 04, 2016
3.763
3.809
3.757
3.809
3,045
+0.02(+0.55%)
Aug 03, 2016
3.749
3.788
3.721
3.788
3,676
+0.05(+1.38%)
Aug 02, 2016
3.763
3.763
3.640
3.737
5,365
+0.03(+0.70%)
Aug 01, 2016
3.768
3.809
3.696
3.711
13,206
-0.08(-2.18%)
Jul 29, 2016
3.799
3.825
3.752
3.794
12,171
+0.00(+0.00%)
Jul 28, 2016
3.754
3.825
3.754
3.794
10,080
+0.07(+1.80%)
Jul 27, 2016
3.773
3.814
3.701
3.726
2,598
-0.09(-2.44%)
Jul 26, 2016
3.825
3.825
3.623
3.820
6,587
-0.00(-0.12%)
Jul 25, 2016
3.639
3.835
3.633
3.824
19,727
+0.05(+1.24%)
Jul 22, 2016
3.701
3.783
3.701
3.777
21,634
+0.11(+2.93%)
Jul 21, 2016
3.695
3.711
3.670
3.670
6,017
-0.03(-0.89%)
Jul 20, 2016
3.763
3.763
3.680
3.703
2,358
-0.07(-1.73%)
Jul 19, 2016
3.732
3.788
3.732
3.768
3,550
-0.01(-0.29%)
Jul 18, 2016
3.680
3.788
3.680
3.779
2,981
+0.04(+1.12%)
Jul 15, 2016
3.706
3.737
3.670
3.737
4,639
+0.01(+0.19%)
Jul 14, 2016
3.670
3.783
3.670
3.730
7,553
+0.01(+0.22%)
Jul 13, 2016
3.742
3.773
3.654
3.721
32,727
-0.05(-1.37%)
Jul 12, 2016
3.799
3.814
3.732
3.773
21,071
+0.01(+0.27%)
Jul 11, 2016
3.763
3.763
3.731
3.763
3,881
+0.05(+1.28%)
Jul 08, 2016
3.721
3.776
3.715
3.715
7,164
-0.01(-0.31%)
Jul 07, 2016
3.768
3.768
3.703
3.726
4,094
+0.03(+0.84%)
Jul 05, 2016
3.654
3.773
3.639
3.695
17,821
+0.06(+1.56%)
Jul 01, 2016
3.644
3.639
3.639
3.639
10,060
+0.04(+1.00%)
Jun 30, 2016
3.520
3.664
3.520
3.602
16,318
+0.10(+2.94%)
Jun 29, 2016
3.556
3.747
3.499
3.499
18,875
-0.10(-2.90%)
Jun 28, 2016
3.732
3.732
3.604
3.604
3,275
-0.09(-2.47%)
Jun 27, 2016
3.613
3.778
3.613
3.695
7,063
+0.08(+2.29%)
Jun 24, 2016
3.623
3.670
3.566
3.613
7,274
-0.04(-0.99%)
Jun 23, 2016
3.690
3.763
3.649
3.649
14,062
-0.02(-0.42%)
Jun 22, 2016
3.623
3.690
3.613
3.664
6,653
-0.03(-0.70%)
Jun 21, 2016
3.635
3.701
3.635
3.690
4,655
-0.01(-0.28%)
Jun 20, 2016
3.747
3.747
3.701
3.701
4,631
+0.05(+1.42%)
Jun 17, 2016
3.633
3.768
3.633
3.649
10,829
-0.07(-1.94%)
Jun 16, 2016
3.726
3.773
3.618
3.721
33,181
-0.08(-2.04%)
Jun 15, 2016
3.602
3.799
3.587
3.799
1,971
+0.20(+5.45%)
Jun 14, 2016
3.701
3.851
3.556
3.602
35,815
-0.15(-3.99%)
Jun 13, 2016
3.752
3.851
3.556
3.752
21,431
-0.02(-0.41%)
Jun 10, 2016
3.646
3.788
3.581
3.768
43,750
+0.19(+5.23%)
Jun 09, 2016
3.732
3.773
3.581
3.581
26,639
-0.11(-3.01%)
Jun 08, 2016
3.692
3.758
3.560
3.692
22,641
-0.03(-0.82%)
Jun 07, 2016
3.599
3.788
3.594
3.722
49,152
+0.16(+4.40%)
Jun 06, 2016
3.505
3.610
3.505
3.566
37,791
+0.10(+2.77%)
Jun 03, 2016
3.414
3.500
3.414
3.469
15,029
+0.05(+1.33%)
Jun 02, 2016
3.439
3.490
3.399
3.424
702,334
-0.05(-1.31%)
Jun 01, 2016
3.490
3.490
3.439
3.469
3,978
+0.02(+0.59%)
May 31, 2016
3.452
3.490
3.442
3.449
5,419
-0.02(-0.44%)
May 27, 2016
3.404
3.464
3.464
3.464
4,152
-0.01(-0.29%)
May 26, 2016
3.303
3.490
3.292
3.474
35,784
+0.16(+4.88%)
May 25, 2016
3.338
3.384
3.313
3.313
4,951
+0.03(+0.93%)
May 24, 2016
3.308
3.338
3.277
3.282
17,249
+0.01(+0.15%)
May 23, 2016
3.328
3.328
3.257
3.277
20,429
+0.12(+3.68%)
May 20, 2016
3.217
3.257
3.161
3.161
25,291
-0.04(-1.26%)
May 19, 2016
3.227
3.399
3.163
3.201
36,812
-0.01(-0.31%)
May 18, 2016
3.222
3.222
3.212
3.212
3,841
+0.00(+0.00%)
May 17, 2016
3.237
3.313
3.161
3.212
27,489
-0.04(-1.19%)
May 16, 2016
3.348
3.388
3.250
3.250
7,272
-0.03(-0.83%)
May 13, 2016
3.389
3.389
3.268
3.277
3,709
+0.01(+0.31%)
May 12, 2016
3.348
3.394
3.267
3.267
7,385
-0.12(-3.44%)
May 11, 2016
3.346
3.384
3.292
3.383
14,592
+0.08(+2.53%)
May 10, 2016
3.310
3.310
3.300
3.300
3,462
-0.07(-2.03%)
May 09, 2016
3.297
3.373
3.297
3.368
10,924
+0.04(+1.22%)
May 06, 2016
3.312
3.328
3.262
3.328
2,439
-0.01(-0.24%)
May 05, 2016
3.345
3.378
3.328
3.336
7,632
+0.02(+0.55%)
May 04, 2016
3.429
3.429
3.292
3.318
17,237
+0.02(+0.61%)
May 03, 2016
3.267
3.439
3.267
3.297
3,913
-0.14(-3.98%)
May 02, 2016
3.353
3.434
3.353
3.434
3,932
+0.13(+3.95%)
Apr 29, 2016
3.212
3.303
3.176
3.303
21,941
+0.09(+2.86%)
Apr 28, 2016
3.212
3.232
3.212
3.212
23,400
-0.01(-0.16%)
Apr 27, 2016
3.362
3.363
3.212
3.217
18,064
-0.17(-5.07%)
Apr 26, 2016
3.540
3.540
3.338
3.389
42,357
+0.12(+3.56%)
Apr 25, 2016
3.136
3.486
3.136
3.272
61,044
+0.17(+5.55%)
Apr 22, 2016
3.105
3.232
3.065
3.100
63,972
-0.04(-1.13%)
Apr 21, 2016
3.287
3.292
3.136
3.136
62,548
-0.16(-4.91%)
Apr 20, 2016
3.383
3.383
3.287
3.297
17,032
-0.12(-3.41%)
Apr 19, 2016
3.459
3.459
3.303
3.414
17,297
-0.04(-1.17%)
Apr 18, 2016
3.485
3.540
3.449
3.454
16,087
-0.02(-0.44%)
Apr 15, 2016
3.530
3.535
3.469
3.469
3,347
-0.01(-0.29%)
Apr 14, 2016
3.525
3.525
3.480
3.480
16,583
-0.05(-1.29%)
Apr 13, 2016
3.500
3.530
3.500
3.525
2,378
+0.03(+0.72%)
Apr 12, 2016
3.520
3.677
3.439
3.500
12,522
-0.04(-1.07%)
Apr 11, 2016
3.525
3.667
3.510
3.538
17,273
-0.02(-0.50%)
Apr 08, 2016
3.555
3.687
3.495
3.555
21,281
+0.03(+0.72%)
Apr 07, 2016
3.667
3.667
3.530
3.530
17,320
-0.14(-3.86%)
Apr 06, 2016
3.677
3.677
3.667
3.672
3,236
-0.01(-0.27%)
Apr 05, 2016
3.616
3.692
3.545
3.682
10,216
-0.02(-0.55%)
Apr 04, 2016
3.626
3.778
3.626
3.702
7,826
+0.05(+1.24%)
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.