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
Kimball Intl Cl B
(NQ:
KBAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
13.83
14.06
13.68
13.93
177,670
+0.08(+0.61%)
Mar 30, 2017
13.69
13.90
13.57
13.84
94,560
+0.12(+0.86%)
Mar 29, 2017
13.80
13.90
13.63
13.73
52,264
-0.13(-0.91%)
Mar 28, 2017
13.72
13.95
13.53
13.85
85,726
+0.14(+1.05%)
Mar 27, 2017
13.68
13.81
13.57
13.71
68,421
-0.15(-1.10%)
Mar 24, 2017
14.01
14.05
13.80
13.86
111,576
-0.12(-0.84%)
Mar 23, 2017
13.44
14.07
13.44
13.98
157,038
+0.51(+3.82%)
Mar 22, 2017
13.43
13.77
13.22
13.46
117,802
+0.05(+0.38%)
Mar 21, 2017
13.77
13.84
13.40
13.41
183,714
-0.24(-1.73%)
Mar 20, 2017
13.85
14.04
13.62
13.65
76,986
-0.21(-1.52%)
Mar 17, 2017
13.78
14.06
13.72
13.86
306,816
+0.07(+0.49%)
Mar 16, 2017
13.77
13.84
13.62
13.79
149,108
+0.08(+0.61%)
Mar 15, 2017
13.72
13.78
13.46
13.71
103,910
+0.06(+0.43%)
Mar 14, 2017
13.68
13.79
13.55
13.65
95,736
-0.11(-0.80%)
Mar 13, 2017
13.87
13.98
13.74
13.76
87,079
-0.21(-1.50%)
Mar 10, 2017
14.11
14.28
13.83
13.97
88,069
-0.08(-0.54%)
Mar 09, 2017
14.26
14.34
14.01
14.04
106,224
-0.24(-1.65%)
Mar 08, 2017
14.35
14.51
14.26
14.28
145,215
+0.00(+0.00%)
Mar 07, 2017
14.20
14.42
14.17
14.28
174,035
+0.12(+0.83%)
Mar 06, 2017
14.30
14.31
14.07
14.16
160,505
-0.20(-1.41%)
Mar 03, 2017
14.11
14.40
14.11
14.36
209,889
+0.26(+1.85%)
Mar 02, 2017
14.15
14.26
14.04
14.10
95,286
-0.07(-0.47%)
Mar 01, 2017
13.96
14.37
13.94
14.17
200,202
+0.38(+2.74%)
Feb 28, 2017
14.17
14.17
13.77
13.79
161,064
-0.38(-2.67%)
Feb 27, 2017
13.90
14.30
13.90
14.17
178,264
+0.26(+1.87%)
Feb 24, 2017
13.70
13.96
13.48
13.91
188,095
+0.08(+0.55%)
Feb 23, 2017
14.26
14.26
13.78
13.83
149,069
-0.34(-2.37%)
Feb 22, 2017
14.21
14.35
14.13
14.17
147,904
+0.01(+0.06%)
Feb 21, 2017
13.99
14.21
13.99
14.16
184,589
+0.24(+1.69%)
Feb 17, 2017
13.93
13.93
13.93
0
+0.01(+0.06%)
Feb 16, 2017
13.97
14.13
13.81
13.92
107,827
-0.03(-0.18%)
Feb 15, 2017
13.96
14.03
13.75
13.94
63,947
-0.05(-0.36%)
Feb 14, 2017
13.94
14.21
13.90
13.99
106,636
-0.05(-0.36%)
Feb 13, 2017
14.23
14.28
13.92
14.04
138,476
-0.07(-0.48%)
Feb 10, 2017
14.04
14.17
13.99
14.11
138,452
+0.14(+1.02%)
Feb 09, 2017
13.78
14.01
13.71
13.97
190,760
+0.21(+1.53%)
Feb 08, 2017
13.83
13.99
13.69
13.76
93,631
-0.05(-0.36%)
Feb 07, 2017
13.96
14.10
13.75
13.81
113,353
-0.28(-1.97%)
Feb 06, 2017
14.26
14.33
14.02
14.09
110,140
-0.21(-1.47%)
Feb 03, 2017
14.10
14.52
13.99
14.30
156,323
+0.29(+2.10%)
Feb 02, 2017
14.15
14.15
13.36
14.00
203,396
+0.09(+0.66%)
Feb 01, 2017
14.13
14.30
13.89
13.91
138,440
-0.16(-1.14%)
Jan 31, 2017
13.89
14.13
13.80
14.07
135,799
+0.12(+0.84%)
Jan 30, 2017
14.27
14.27
13.79
13.95
128,097
-0.42(-2.93%)
Jan 27, 2017
14.61
14.61
14.27
14.37
91,325
-0.24(-1.61%)
Jan 26, 2017
14.64
14.69
14.56
14.61
111,594
-0.03(-0.23%)
Jan 25, 2017
14.33
14.68
14.28
14.64
154,082
+0.30(+2.11%)
Jan 24, 2017
14.06
14.40
14.06
14.34
122,580
+0.25(+1.79%)
Jan 23, 2017
13.98
14.15
13.98
14.09
146,182
+0.01(+0.06%)
Jan 20, 2017
13.89
14.27
13.89
14.08
194,991
+0.19(+1.33%)
Jan 19, 2017
14.12
14.15
13.86
13.89
140,168
-0.20(-1.43%)
Jan 18, 2017
13.88
14.16
13.47
14.10
134,180
+0.13(+0.96%)
Jan 17, 2017
14.29
14.29
13.94
13.96
99,337
-0.34(-2.41%)
Jan 13, 2017
14.31
14.31
14.31
0
+0.19(+1.31%)
Jan 12, 2017
14.54
14.59
13.99
14.12
98,722
-0.45(-3.06%)
Jan 11, 2017
14.47
14.59
14.32
14.57
174,295
+0.06(+0.41%)
Jan 10, 2017
14.36
14.55
14.36
14.51
92,915
+0.15(+1.05%)
Jan 09, 2017
14.40
14.62
14.16
14.36
239,331
+0.02(+0.12%)
Jan 06, 2017
14.42
14.57
14.26
14.34
140,090
-0.06(-0.41%)
Jan 05, 2017
15.03
15.03
14.38
14.40
311,537
-0.59(-3.93%)
Jan 04, 2017
15.01
15.12
14.95
14.99
220,753
+0.08(+0.51%)
Jan 03, 2017
14.79
14.99
14.55
14.91
294,631
+0.14(+0.97%)
Dec 30, 2016
14.77
14.77
14.77
0
-0.13(-0.90%)
Dec 29, 2016
14.92
15.14
14.79
14.90
141,372
+0.03(+0.23%)
Dec 28, 2016
14.75
14.94
14.65
14.87
166,133
+0.18(+1.20%)
Dec 27, 2016
14.68
14.90
14.64
14.69
82,802
-0.01(-0.06%)
Dec 23, 2016
14.70
14.70
14.70
0
+0.05(+0.34%)
Dec 22, 2016
14.94
15.01
14.61
14.65
200,025
-0.26(-1.75%)
Dec 21, 2016
15.13
15.14
14.87
14.91
150,091
-0.12(-0.78%)
Dec 20, 2016
14.74
15.09
14.71
15.03
341,227
+0.36(+2.46%)
Dec 19, 2016
14.28
14.69
14.28
14.67
241,122
+0.29(+2.04%)
Dec 16, 2016
14.54
14.59
14.36
14.38
483,782
-0.16(-1.10%)
Dec 15, 2016
14.38
14.67
14.38
14.53
222,469
+0.08(+0.58%)
Dec 14, 2016
14.46
14.66
14.43
14.45
193,448
-0.08(-0.58%)
Dec 13, 2016
14.58
14.87
14.51
14.53
246,250
-0.08(-0.52%)
Dec 12, 2016
14.34
14.67
14.34
14.61
287,513
+0.14(+0.98%)
Dec 09, 2016
14.73
14.73
14.29
14.47
235,331
-0.35(-2.38%)
Dec 08, 2016
14.22
14.85
13.96
14.82
352,632
+0.68(+4.80%)
Dec 07, 2016
13.89
14.32
13.89
14.14
261,246
+0.16(+1.14%)
Dec 06, 2016
13.41
14.00
13.29
13.98
348,243
+0.54(+4.02%)
Dec 05, 2016
13.08
13.47
13.08
13.44
376,747
+0.34(+2.59%)
Dec 02, 2016
13.16
13.30
13.05
13.10
268,546
-0.14(-1.08%)
Dec 01, 2016
12.54
13.28
12.53
13.24
530,209
+0.67(+5.33%)
Nov 30, 2016
13.03
13.13
12.51
12.57
336,511
-0.63(-4.76%)
Nov 29, 2016
13.43
13.54
13.16
13.20
224,000
-0.31(-2.30%)
Nov 28, 2016
13.13
13.53
13.06
13.51
291,605
+0.34(+2.61%)
Nov 25, 2016
13.08
13.20
13.02
13.17
106,403
+0.02(+0.13%)
Nov 23, 2016
13.15
13.15
13.15
0
+0.03(+0.26%)
Nov 22, 2016
13.00
13.12
12.93
13.12
240,819
+0.08(+0.58%)
Nov 21, 2016
12.95
13.06
12.85
13.04
140,314
+0.03(+0.19%)
Nov 18, 2016
12.75
13.03
12.18
13.02
236,043
+0.22(+1.70%)
Nov 17, 2016
12.44
12.81
12.37
12.80
319,829
+0.32(+2.55%)
Nov 16, 2016
11.97
12.52
11.81
12.48
344,887
+0.49(+4.05%)
Nov 15, 2016
11.89
11.99
11.75
11.99
223,927
+0.07(+0.56%)
Nov 14, 2016
11.66
11.94
11.40
11.93
318,496
+0.23(+2.01%)
Nov 11, 2016
10.90
11.73
10.85
11.69
364,055
+0.73(+6.65%)
Nov 10, 2016
10.63
10.98
10.56
10.96
315,717
+0.32(+2.99%)
Nov 09, 2016
10.23
10.67
10.06
10.65
427,329
+0.31(+3.00%)
Nov 08, 2016
10.14
10.52
10.13
10.34
245,547
+0.17(+1.65%)
Nov 07, 2016
10.18
10.19
10.09
10.17
229,928
-0.01(-0.08%)
Nov 04, 2016
10.23
10.27
10.03
10.18
320,985
-0.08(-0.82%)
Nov 03, 2016
10.28
10.41
10.23
10.26
133,869
+0.00(+0.00%)
Nov 02, 2016
10.36
10.39
10.11
10.26
105,690
+0.02(+0.16%)
Nov 01, 2016
10.43
10.66
10.18
10.24
89,597
-0.23(-2.24%)
Oct 31, 2016
10.28
10.58
10.08
10.48
104,695
+0.17(+1.63%)
Oct 28, 2016
10.42
10.54
10.30
10.31
66,568
-0.12(-1.13%)
Oct 27, 2016
10.54
10.59
10.39
10.43
65,175
-0.04(-0.40%)
Oct 26, 2016
10.62
10.70
10.47
10.47
56,665
-0.13(-1.26%)
Oct 25, 2016
10.84
10.85
10.56
10.60
69,489
-0.26(-2.39%)
Oct 24, 2016
10.64
10.91
10.64
10.86
95,814
+0.23(+2.13%)
Oct 21, 2016
10.59
10.72
10.57
10.64
46,636
-0.04(-0.39%)
Oct 20, 2016
10.73
10.73
10.65
10.68
78,049
-0.03(-0.24%)
Oct 19, 2016
10.76
10.80
10.70
10.70
80,983
-0.04(-0.39%)
Oct 18, 2016
10.75
10.86
10.67
10.75
82,342
+0.02(+0.16%)
Oct 17, 2016
10.56
10.75
10.41
10.73
91,432
+0.13(+1.27%)
Oct 14, 2016
10.59
10.71
10.54
10.59
64,523
+0.08(+0.72%)
Oct 13, 2016
10.63
10.63
10.39
10.52
103,823
-0.13(-1.26%)
Oct 12, 2016
10.65
10.75
10.59
10.65
62,128
-0.01(-0.08%)
Oct 11, 2016
10.90
10.90
10.60
10.66
109,327
-0.23(-2.15%)
Oct 10, 2016
10.93
10.97
10.86
10.90
49,578
+0.05(+0.46%)
Oct 07, 2016
10.85
10.90
10.80
10.85
111,169
+0.03(+0.23%)
Oct 06, 2016
10.90
10.91
10.80
10.82
167,878
-0.12(-1.07%)
Oct 05, 2016
10.86
11.03
10.85
10.94
116,655
+0.11(+1.01%)
Oct 04, 2016
10.85
10.96
10.78
10.83
115,459
-0.04(-0.39%)
Oct 03, 2016
10.78
10.89
10.77
10.87
139,115
+0.03(+0.23%)
Sep 30, 2016
10.77
10.91
10.67
10.85
201,053
+0.13(+1.25%)
Sep 29, 2016
10.80
10.89
10.66
10.71
167,782
-0.13(-1.16%)
Sep 28, 2016
10.91
10.96
10.73
10.84
133,123
-0.06(-0.54%)
Sep 27, 2016
10.82
10.92
10.81
10.90
154,374
+0.12(+1.09%)
Sep 26, 2016
10.70
10.92
10.56
10.78
148,496
+0.02(+0.16%)
Sep 23, 2016
10.68
10.89
10.67
10.76
143,512
+0.03(+0.31%)
Sep 22, 2016
10.67
10.83
10.12
10.73
209,123
+0.08(+0.79%)
Sep 21, 2016
10.79
10.89
10.55
10.65
227,717
-0.06(-0.55%)
Sep 20, 2016
11.16
11.16
10.70
10.70
281,002
-0.46(-4.11%)
Sep 19, 2016
11.18
11.23
11.08
11.16
126,169
+0.00(+0.00%)
Sep 16, 2016
11.05
11.18
10.87
11.16
590,086
+0.12(+1.06%)
Sep 15, 2016
10.93
11.05
10.85
11.05
217,370
+0.08(+0.76%)
Sep 14, 2016
10.86
10.96
10.76
10.96
164,055
+0.09(+0.84%)
Sep 13, 2016
10.92
10.95
10.83
10.87
133,920
-0.11(-0.99%)
Sep 12, 2016
10.64
11.00
10.61
10.98
239,955
+0.35(+3.30%)
Sep 09, 2016
10.60
10.72
10.55
10.63
259,065
+0.00(+0.00%)
Sep 08, 2016
10.68
10.70
10.60
10.63
158,182
-0.07(-0.62%)
Sep 07, 2016
10.73
10.75
10.68
10.70
169,747
+0.00(+0.00%)
Sep 06, 2016
10.70
10.79
10.61
10.70
182,421
-0.01(-0.08%)
Sep 02, 2016
10.47
10.70
10.70
10.70
117,705
+0.26(+2.48%)
Sep 01, 2016
10.31
10.51
10.30
10.45
180,236
+0.06(+0.56%)
Aug 31, 2016
10.33
10.46
10.18
10.39
195,788
+0.06(+0.57%)
Aug 30, 2016
10.30
10.37
10.13
10.33
58,906
+0.08(+0.81%)
Aug 29, 2016
10.22
10.26
10.09
10.24
75,371
+0.07(+0.66%)
Aug 26, 2016
10.23
10.43
10.04
10.18
59,762
-0.06(-0.57%)
Aug 25, 2016
10.23
10.32
9.895
10.24
78,131
+0.02(+0.16%)
Aug 24, 2016
10.22
10.50
10.09
10.22
87,037
-0.02(-0.24%)
Aug 23, 2016
10.16
10.42
10.16
10.24
98,395
+0.08(+0.74%)
Aug 22, 2016
10.12
10.24
10.12
10.17
80,272
+0.04(+0.41%)
Aug 19, 2016
10.10
10.19
10.06
10.13
96,052
+0.03(+0.25%)
Aug 18, 2016
9.886
10.26
9.536
10.10
153,976
+0.19(+1.94%)
Aug 17, 2016
9.920
10.02
9.565
9.911
59,331
+0.01(+0.08%)
Aug 16, 2016
9.995
10.04
9.694
9.903
115,165
-0.08(-0.84%)
Aug 15, 2016
9.886
10.04
9.870
9.986
64,540
+0.12(+1.18%)
Aug 12, 2016
9.911
9.995
9.811
9.870
49,853
-0.05(-0.50%)
Aug 11, 2016
9.803
10.06
9.724
9.920
89,395
+0.20(+2.06%)
Aug 10, 2016
9.861
9.882
9.694
9.719
46,602
-0.06(-0.60%)
Aug 09, 2016
9.961
9.986
9.761
9.778
49,550
-0.15(-1.51%)
Aug 08, 2016
10.00
10.09
9.920
9.928
103,540
-0.08(-0.75%)
Aug 05, 2016
9.953
10.09
9.895
10.00
168,510
+0.13(+1.35%)
Aug 04, 2016
9.753
9.970
9.452
9.870
58,041
+0.09(+0.94%)
Aug 03, 2016
9.753
9.803
9.286
9.778
149,169
+0.12(+1.21%)
Aug 02, 2016
9.561
9.753
9.553
9.661
78,262
+0.08(+0.87%)
Aug 01, 2016
9.502
9.594
9.427
9.578
67,294
+0.08(+0.79%)
Jul 29, 2016
9.636
9.728
9.494
9.502
75,006
-0.11(-1.13%)
Jul 28, 2016
9.644
9.778
9.486
9.611
47,608
-0.02(-0.17%)
Jul 27, 2016
9.628
9.736
9.536
9.628
85,318
-0.08(-0.77%)
Jul 26, 2016
9.636
9.861
9.573
9.703
45,763
+0.08(+0.87%)
Jul 25, 2016
9.678
9.761
9.594
9.619
39,469
-0.10(-1.03%)
Jul 22, 2016
9.586
9.728
9.561
9.719
66,848
+0.13(+1.30%)
Jul 21, 2016
9.794
9.794
9.511
9.594
55,355
-0.17(-1.71%)
Jul 20, 2016
9.820
9.911
9.711
9.761
64,756
-0.04(-0.43%)
Jul 19, 2016
9.886
9.920
9.528
9.803
53,249
-0.12(-1.18%)
Jul 18, 2016
9.920
10.01
9.828
9.920
120,067
+0.07(+0.68%)
Jul 15, 2016
10.01
10.01
9.169
9.853
91,902
-0.08(-0.76%)
Jul 14, 2016
9.978
10.11
9.878
9.928
159,033
+0.02(+0.17%)
Jul 13, 2016
9.828
10.01
9.528
9.911
146,510
+0.13(+1.37%)
Jul 12, 2016
9.769
9.886
9.536
9.778
146,059
+0.01(+0.09%)
Jul 11, 2016
9.761
9.845
9.703
9.769
66,093
+0.02(+0.17%)
Jul 08, 2016
9.686
9.761
9.586
9.753
122,910
+0.17(+1.74%)
Jul 07, 2016
9.669
9.719
9.352
9.586
48,955
+0.03(+0.35%)
Jul 05, 2016
9.444
9.594
9.361
9.553
70,098
+0.02(+0.18%)
Jul 01, 2016
9.494
9.536
9.536
9.536
67,363
+0.04(+0.44%)
Jun 30, 2016
9.169
9.494
9.140
9.494
112,013
+0.37(+4.02%)
Jun 29, 2016
9.177
9.244
9.077
9.127
90,869
-0.01(-0.09%)
Jun 28, 2016
9.177
9.236
9.060
9.135
112,814
+0.01(+0.09%)
Jun 27, 2016
9.202
9.202
8.935
9.127
127,999
-0.12(-1.26%)
Jun 24, 2016
9.152
9.586
9.135
9.244
1,144,787
-0.33(-3.40%)
Jun 23, 2016
9.402
9.636
9.402
9.569
106,128
+0.23(+2.50%)
Jun 22, 2016
9.311
9.511
9.265
9.336
68,207
+0.08(+0.86%)
Jun 21, 2016
9.248
9.306
9.157
9.256
52,618
+0.03(+0.36%)
Jun 20, 2016
9.298
9.539
9.198
9.223
86,686
+0.03(+0.36%)
Jun 17, 2016
9.298
9.356
9.124
9.190
143,698
-0.08(-0.90%)
Jun 16, 2016
9.157
9.306
9.124
9.273
58,755
+0.07(+0.81%)
Jun 15, 2016
9.339
9.404
9.198
9.198
58,030
-0.08(-0.89%)
Jun 14, 2016
9.231
9.373
9.189
9.281
71,781
+0.00(+0.00%)
Jun 13, 2016
9.431
9.431
9.207
9.281
67,970
-0.03(-0.36%)
Jun 10, 2016
9.248
9.481
9.231
9.314
78,203
-0.07(-0.71%)
Jun 09, 2016
9.481
9.630
9.298
9.381
72,457
-0.17(-1.74%)
Jun 08, 2016
9.547
9.572
9.501
9.547
119,545
+0.02(+0.17%)
Jun 07, 2016
9.514
9.572
9.489
9.530
62,683
+0.05(+0.53%)
Jun 06, 2016
9.481
9.696
9.472
9.481
98,928
-0.03(-0.35%)
Jun 03, 2016
9.406
9.539
9.364
9.514
44,724
+0.10(+1.06%)
Jun 02, 2016
9.447
9.580
9.352
9.414
133,588
-0.05(-0.53%)
Jun 01, 2016
9.564
9.696
9.456
9.464
121,870
-0.25(-2.56%)
May 31, 2016
9.721
9.771
9.605
9.713
133,670
+0.07(+0.69%)
May 27, 2016
9.572
9.647
9.647
9.647
68,781
+0.06(+0.61%)
May 26, 2016
9.738
9.746
9.481
9.588
64,032
-0.11(-1.11%)
May 25, 2016
9.588
9.754
9.547
9.696
61,863
+0.09(+0.95%)
May 24, 2016
9.389
9.630
9.339
9.605
208,075
+0.25(+2.66%)
May 23, 2016
9.431
9.443
9.331
9.356
37,758
-0.08(-0.88%)
May 20, 2016
9.323
9.456
9.323
9.439
53,824
+0.17(+1.88%)
May 19, 2016
9.215
9.439
9.128
9.265
44,607
+0.02(+0.18%)
May 18, 2016
9.074
9.298
9.057
9.248
48,210
+0.12(+1.27%)
May 17, 2016
9.464
9.464
9.032
9.132
79,786
-0.35(-3.68%)
May 16, 2016
9.290
9.551
9.290
9.481
64,718
+0.15(+1.60%)
May 13, 2016
9.323
9.389
9.314
9.331
43,009
-0.01(-0.09%)
May 12, 2016
9.314
9.381
9.261
9.339
83,656
+0.02(+0.27%)
May 11, 2016
9.505
9.505
9.256
9.314
89,215
-0.22(-2.35%)
May 10, 2016
9.464
9.547
9.298
9.539
68,062
+0.11(+1.14%)
May 09, 2016
9.422
9.547
9.244
9.431
40,798
-0.07(-0.70%)
May 06, 2016
9.049
9.530
9.049
9.497
125,903
+0.20(+2.14%)
May 05, 2016
9.605
9.613
9.223
9.298
41,809
-0.25(-2.61%)
May 04, 2016
9.298
9.705
9.182
9.547
101,814
+0.13(+1.41%)
May 03, 2016
9.605
9.622
9.323
9.414
57,943
-0.29(-2.99%)
May 02, 2016
9.622
9.754
9.522
9.705
61,944
+0.04(+0.43%)
Apr 29, 2016
9.605
9.696
9.356
9.663
54,467
+0.06(+0.60%)
Apr 28, 2016
9.746
9.779
9.572
9.605
49,687
-0.11(-1.11%)
Apr 27, 2016
9.688
9.779
9.314
9.713
53,618
+0.02(+0.26%)
Apr 26, 2016
9.580
9.796
9.323
9.688
62,553
+0.16(+1.66%)
Apr 25, 2016
9.638
9.775
9.460
9.530
37,681
-0.10(-1.03%)
Apr 22, 2016
9.580
9.738
9.547
9.630
220,611
+0.05(+0.52%)
Apr 21, 2016
9.547
9.663
9.339
9.580
85,214
+0.03(+0.35%)
Apr 20, 2016
9.547
9.838
9.364
9.547
189,695
+0.09(+0.97%)
Apr 19, 2016
9.588
9.647
9.406
9.456
40,466
-0.12(-1.21%)
Apr 18, 2016
9.497
9.622
9.356
9.572
59,115
+0.07(+0.79%)
Apr 15, 2016
9.398
9.671
9.398
9.497
46,158
+0.04(+0.44%)
Apr 14, 2016
9.597
9.605
9.418
9.456
72,016
-0.10(-1.04%)
Apr 13, 2016
9.356
9.630
9.256
9.555
99,501
+0.24(+2.58%)
Apr 12, 2016
9.090
9.356
9.049
9.314
47,993
+0.20(+2.19%)
Apr 11, 2016
9.041
9.314
9.041
9.115
40,267
+0.10(+1.10%)
Apr 08, 2016
9.265
9.290
8.874
9.016
95,322
-0.13(-1.45%)
Apr 07, 2016
9.431
9.431
9.090
9.148
50,766
-0.32(-3.42%)
Apr 06, 2016
9.373
9.530
9.331
9.472
57,014
+0.07(+0.79%)
Apr 05, 2016
9.240
9.439
9.190
9.398
72,809
+0.12(+1.34%)
Apr 04, 2016
9.489
9.505
9.215
9.273
94,510
-0.22(-2.36%)
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.