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
Audiocodes Ltd
(NQ:
AUDC
)
10.13
+0.22 (+2.22%)
Streaming Delayed Price
Updated: 1:14 PM EDT, Jun 6, 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
6.475
6.627
6.439
6.493
416,088
+0.10(+1.54%)
Mar 28, 2014
6.439
6.528
6.322
6.394
155,643
+0.01(+0.14%)
Mar 27, 2014
6.322
6.493
6.242
6.385
444,941
-0.04(-0.56%)
Mar 26, 2014
6.663
6.743
6.313
6.421
641,833
-0.18(-2.71%)
Mar 25, 2014
6.743
6.806
6.475
6.600
703,580
-0.12(-1.73%)
Mar 24, 2014
6.994
7.021
6.313
6.716
1,095,175
-0.30(-4.34%)
Mar 21, 2014
7.191
7.200
6.958
7.021
467,886
-0.14(-2.00%)
Mar 20, 2014
7.057
7.191
6.976
7.164
327,844
+0.10(+1.39%)
Mar 19, 2014
7.272
7.397
7.030
7.066
728,141
-0.24(-3.31%)
Mar 18, 2014
7.361
7.478
7.245
7.307
359,478
-0.08(-1.09%)
Mar 17, 2014
7.424
7.477
7.334
7.388
276,646
+0.09(+1.23%)
Mar 14, 2014
7.236
7.424
7.119
7.299
384,287
+0.06(+0.87%)
Mar 13, 2014
7.585
7.639
7.182
7.236
505,347
-0.30(-3.92%)
Mar 12, 2014
7.209
7.585
7.057
7.531
668,862
+0.31(+4.34%)
Mar 11, 2014
7.388
7.505
7.191
7.218
589,744
-0.10(-1.35%)
Mar 10, 2014
7.478
7.621
7.236
7.316
678,674
-0.05(-0.73%)
Mar 07, 2014
7.522
7.602
7.263
7.370
478,480
-0.08(-1.08%)
Mar 06, 2014
7.612
7.854
7.451
7.451
983,359
-0.06(-0.83%)
Mar 05, 2014
7.576
7.827
7.442
7.513
4,692,901
-0.56(-6.98%)
Mar 04, 2014
8.113
8.149
8.006
8.078
367,913
+0.17(+2.15%)
Mar 03, 2014
7.800
8.079
7.719
7.907
507,063
+0.00(+0.00%)
Feb 28, 2014
8.096
8.167
7.746
7.907
521,841
-0.23(-2.86%)
Feb 27, 2014
7.845
8.149
7.836
8.140
1,015,225
+0.39(+5.09%)
Feb 26, 2014
7.881
8.042
7.737
7.746
503,000
-0.13(-1.59%)
Feb 25, 2014
7.451
8.033
7.451
7.872
926,021
+0.51(+6.93%)
Feb 24, 2014
7.397
7.719
7.343
7.361
667,125
-0.08(-1.08%)
Feb 21, 2014
8.033
8.042
7.308
7.442
1,103,811
-0.39(-4.92%)
Feb 20, 2014
7.281
8.042
7.281
7.827
2,113,158
+0.57(+7.90%)
Feb 19, 2014
7.531
7.576
7.209
7.254
252,100
-0.27(-3.57%)
Feb 18, 2014
7.290
7.594
7.263
7.522
595,181
+0.31(+4.35%)
Feb 14, 2014
7.218
7.209
7.209
7.209
186,594
+0.00(+0.00%)
Feb 13, 2014
6.967
7.343
6.949
7.209
413,868
+0.17(+2.42%)
Feb 12, 2014
7.075
7.164
6.940
7.039
253,552
-0.01(-0.13%)
Feb 11, 2014
7.075
7.182
6.913
7.048
449,526
+0.02(+0.25%)
Feb 10, 2014
7.057
7.066
6.806
7.030
433,120
+0.06(+0.90%)
Feb 07, 2014
6.949
7.021
6.779
6.967
302,764
+0.18(+2.64%)
Feb 06, 2014
6.663
6.842
6.636
6.788
334,352
+0.30(+4.70%)
Feb 05, 2014
6.484
6.627
6.358
6.484
226,994
-0.05(-0.82%)
Feb 04, 2014
6.403
6.681
6.269
6.537
289,608
+0.10(+1.53%)
Feb 03, 2014
6.699
6.716
6.313
6.439
409,356
-0.31(-4.64%)
Jan 31, 2014
6.725
6.896
6.596
6.752
246,314
-0.14(-2.08%)
Jan 30, 2014
6.716
6.896
6.537
6.896
472,178
+0.13(+1.99%)
Jan 29, 2014
6.376
7.030
6.340
6.761
1,164,967
+0.56(+9.10%)
Jan 28, 2014
6.457
6.457
6.134
6.197
313,734
-0.29(-4.42%)
Jan 27, 2014
6.564
6.672
6.197
6.484
370,913
-0.09(-1.36%)
Jan 24, 2014
6.573
6.707
6.305
6.573
536,657
+0.03(+0.41%)
Jan 23, 2014
6.663
6.748
6.385
6.546
435,318
-0.20(-2.92%)
Jan 22, 2014
6.099
6.904
5.910
6.743
1,287,605
+0.59(+9.61%)
Jan 21, 2014
6.457
6.627
6.072
6.152
974,027
-0.41(-6.28%)
Jan 17, 2014
6.672
6.564
6.564
6.564
205,912
-0.14(-2.14%)
Jan 16, 2014
6.743
6.869
6.672
6.707
340,793
-0.04(-0.53%)
Jan 15, 2014
6.896
7.227
6.654
6.743
859,967
-0.15(-2.21%)
Jan 14, 2014
6.797
6.913
6.779
6.896
175,424
+0.22(+3.36%)
Jan 13, 2014
6.806
6.922
6.645
6.672
247,664
-0.07(-1.06%)
Jan 10, 2014
6.833
6.904
6.627
6.743
121,422
-0.01(-0.13%)
Jan 09, 2014
6.681
6.815
6.546
6.752
195,504
+0.07(+1.07%)
Jan 08, 2014
6.994
6.994
6.654
6.681
354,830
-0.27(-3.87%)
Jan 07, 2014
6.887
7.066
6.806
6.949
480,560
+0.10(+1.44%)
Jan 06, 2014
6.842
6.887
6.699
6.851
406,478
+0.01(+0.13%)
Jan 03, 2014
6.421
6.887
6.394
6.842
653,347
+0.47(+7.30%)
Jan 02, 2014
6.322
6.493
6.313
6.376
178,951
-0.01(-0.14%)
Dec 31, 2013
6.484
6.385
6.385
6.385
385,025
+0.13(+2.00%)
Dec 30, 2013
6.358
6.421
6.125
6.260
325,672
-0.13(-2.10%)
Dec 27, 2013
6.564
6.627
6.331
6.394
147,154
-0.20(-2.99%)
Dec 26, 2013
6.519
6.609
6.421
6.591
338,599
+0.18(+2.79%)
Dec 24, 2013
6.475
6.519
6.358
6.412
123,814
+0.05(+0.85%)
Dec 23, 2013
6.269
6.367
6.215
6.358
331,163
+0.34(+5.65%)
Dec 20, 2013
6.009
6.099
5.920
6.018
154,619
+0.04(+0.75%)
Dec 19, 2013
6.027
6.028
5.830
5.973
182,048
+0.03(+0.45%)
Dec 18, 2013
5.955
6.027
5.830
5.946
123,335
+0.00(+0.00%)
Dec 17, 2013
5.902
6.009
5.902
5.946
79,399
+0.03(+0.45%)
Dec 16, 2013
5.964
6.000
5.866
5.919
164,214
-0.07(-1.20%)
Dec 13, 2013
5.893
6.036
5.812
5.991
129,076
+0.19(+3.24%)
Dec 12, 2013
5.812
5.928
5.740
5.803
235,675
-0.14(-2.41%)
Dec 11, 2013
6.251
6.269
5.910
5.946
317,790
-0.18(-2.92%)
Dec 10, 2013
6.099
6.269
6.090
6.125
243,072
-0.11(-1.72%)
Dec 09, 2013
6.099
6.340
5.966
6.233
472,406
+0.14(+2.35%)
Dec 06, 2013
5.812
6.125
5.774
6.090
0
+0.30(+5.18%)
Dec 05, 2013
5.552
5.866
5.507
5.790
0
+0.17(+2.95%)
Dec 04, 2013
5.633
5.758
5.561
5.624
0
-0.07(-1.26%)
Dec 03, 2013
5.767
5.776
5.624
5.696
0
-0.10(-1.70%)
Dec 02, 2013
5.857
6.000
5.758
5.794
0
-0.08(-1.37%)
Nov 29, 2013
5.937
6.072
5.857
5.875
0
+0.03(+0.46%)
Nov 27, 2013
6.090
6.206
5.821
5.848
0
-0.18(-2.97%)
Nov 26, 2013
5.472
6.072
5.391
6.027
0
+0.56(+10.15%)
Nov 25, 2013
5.337
5.490
5.266
5.472
251,145
+0.26(+4.98%)
Nov 22, 2013
5.194
5.266
5.104
5.212
0
-0.02(-0.34%)
Nov 21, 2013
5.087
5.302
5.051
5.230
0
+0.15(+3.00%)
Nov 20, 2013
5.024
5.257
4.890
5.078
0
-0.03(-0.53%)
Nov 19, 2013
5.239
5.328
5.078
5.104
0
-0.21(-4.04%)
Nov 18, 2013
5.382
5.543
5.212
5.319
0
-0.05(-1.00%)
Nov 15, 2013
5.418
5.481
5.328
5.373
0
-0.06(-1.15%)
Nov 14, 2013
5.454
5.507
5.383
5.436
0
-0.13(-2.25%)
Nov 13, 2013
5.516
5.606
5.445
5.561
0
+0.10(+1.80%)
Nov 12, 2013
5.239
5.507
5.077
5.463
0
+0.22(+4.27%)
Nov 11, 2013
5.346
5.427
5.212
5.239
0
-0.11(-2.01%)
Nov 08, 2013
5.087
5.463
5.087
5.346
0
+0.27(+5.29%)
Nov 07, 2013
5.382
5.445
4.988
5.078
0
-0.32(-5.97%)
Nov 06, 2013
5.561
5.642
5.337
5.400
0
-0.08(-1.47%)
Nov 05, 2013
5.615
5.812
5.427
5.481
0
-0.16(-2.78%)
Nov 04, 2013
6.027
6.063
5.624
5.637
0
-0.14(-2.40%)
Nov 01, 2013
5.507
5.910
5.463
5.776
0
+0.32(+5.91%)
Oct 31, 2013
5.642
5.651
5.284
5.454
0
-0.24(-4.25%)
Oct 30, 2013
6.466
6.555
5.597
5.696
0
-1.07(-15.87%)
Oct 29, 2013
6.412
6.824
6.385
6.770
0
+0.43(+6.78%)
Oct 28, 2013
6.537
6.546
6.331
6.340
442,427
-0.15(-2.34%)
Oct 25, 2013
6.206
6.618
6.143
6.493
0
+0.33(+5.38%)
Oct 24, 2013
6.340
6.340
6.081
6.161
0
-0.19(-2.96%)
Oct 23, 2013
6.537
6.555
6.322
6.349
0
-0.21(-3.14%)
Oct 22, 2013
6.573
6.672
6.412
6.555
0
+0.07(+1.11%)
Oct 21, 2013
6.448
6.493
6.269
6.484
0
+0.26(+4.17%)
Oct 18, 2013
6.018
6.304
5.973
6.224
255,879
+0.23(+3.89%)
Oct 17, 2013
6.188
6.206
5.910
5.991
0
-0.09(-1.47%)
Oct 16, 2013
6.018
6.121
5.928
6.081
0
+0.09(+1.49%)
Oct 15, 2013
6.206
6.242
5.919
5.991
0
-0.21(-3.46%)
Oct 14, 2013
6.206
6.269
6.081
6.206
226,044
+0.20(+3.28%)
Oct 11, 2013
5.937
6.045
5.821
6.009
0
+0.10(+1.67%)
Oct 10, 2013
5.910
6.090
5.839
5.910
0
+0.09(+1.62%)
Oct 09, 2013
5.946
5.982
5.660
5.816
0
-0.12(-2.04%)
Oct 08, 2013
6.134
6.170
5.615
5.937
739,059
-0.30(-4.74%)
Oct 07, 2013
6.269
6.484
6.170
6.233
0
-0.06(-1.00%)
Oct 04, 2013
6.188
6.448
6.188
6.296
0
+0.06(+1.01%)
Oct 03, 2013
6.493
6.493
6.117
6.233
0
-0.29(-4.40%)
Oct 02, 2013
6.555
6.645
6.412
6.519
0
-0.01(-0.14%)
Oct 01, 2013
6.313
6.555
6.287
6.528
0
+0.26(+4.14%)
Sep 30, 2013
6.287
6.313
6.099
6.269
0
-0.11(-1.69%)
Sep 27, 2013
6.340
6.573
6.233
6.376
0
+0.04(+0.56%)
Sep 26, 2013
6.394
6.537
6.331
6.340
0
+0.01(+0.14%)
Sep 25, 2013
6.081
6.412
6.045
6.331
0
+0.30(+5.05%)
Sep 24, 2013
5.579
6.134
5.579
6.027
0
+0.45(+8.03%)
Sep 23, 2013
5.597
5.669
5.409
5.579
0
-0.03(-0.48%)
Sep 20, 2013
5.687
5.776
5.561
5.606
0
-0.11(-1.88%)
Sep 19, 2013
5.785
5.794
5.669
5.713
0
-0.08(-1.39%)
Sep 18, 2013
5.740
5.812
5.660
5.794
0
+0.07(+1.25%)
Sep 17, 2013
5.687
5.803
5.597
5.722
196,742
-0.02(-0.31%)
Sep 16, 2013
5.857
5.794
5.705
5.740
0
-0.05(-0.93%)
Sep 13, 2013
5.857
5.946
5.758
5.794
0
-0.07(-1.22%)
Sep 12, 2013
5.902
6.000
5.731
5.866
0
-0.03(-0.46%)
Sep 11, 2013
5.696
6.027
5.687
5.893
368,233
+0.00(+0.00%)
Sep 10, 2013
5.928
5.955
5.696
5.893
0
-0.07(-1.20%)
Sep 09, 2013
6.161
6.179
5.705
5.964
0
-0.18(-2.92%)
Sep 06, 2013
6.278
6.322
6.134
6.143
0
-0.13(-2.14%)
Sep 05, 2013
6.233
6.330
6.197
6.278
0
+0.08(+1.30%)
Sep 04, 2013
6.000
6.273
5.964
6.197
0
+0.20(+3.28%)
Sep 03, 2013
6.063
6.081
5.803
6.000
0
+0.13(+2.29%)
Aug 30, 2013
5.785
5.955
5.749
5.866
0
+0.13(+2.18%)
Aug 29, 2013
5.660
5.964
5.641
5.740
0
+0.16(+2.89%)
Aug 28, 2013
5.579
5.642
5.534
5.579
0
+0.02(+0.32%)
Aug 27, 2013
5.364
5.803
5.131
5.561
1,657,217
-0.08(-1.43%)
Aug 26, 2013
5.722
5.722
5.552
5.642
0
-0.08(-1.41%)
Aug 23, 2013
5.812
5.910
5.400
5.722
0
+0.04(+0.63%)
Aug 22, 2013
5.454
5.705
5.428
5.687
0
+0.22(+4.10%)
Aug 21, 2013
5.373
5.525
5.373
5.463
0
+0.10(+1.84%)
Aug 20, 2013
5.257
5.463
5.230
5.364
0
+0.13(+2.57%)
Aug 19, 2013
5.122
5.373
4.809
5.230
0
+0.21(+4.10%)
Aug 16, 2013
5.078
5.194
5.024
5.024
0
+0.02(+0.36%)
Aug 15, 2013
4.881
5.024
4.791
5.006
203,384
+0.08(+1.64%)
Aug 14, 2013
4.764
4.970
4.764
4.925
0
+0.13(+2.61%)
Aug 13, 2013
4.854
4.961
4.773
4.800
412,891
-0.05(-1.11%)
Aug 12, 2013
4.487
4.952
4.433
4.854
823,380
+0.37(+8.18%)
Aug 09, 2013
4.513
4.558
4.433
4.487
120,025
-0.02(-0.40%)
Aug 08, 2013
4.379
4.522
4.370
4.504
151,990
+0.10(+2.24%)
Aug 07, 2013
4.531
4.567
4.361
4.406
195,509
-0.13(-2.96%)
Aug 06, 2013
4.522
4.567
4.424
4.540
250,488
+0.04(+0.80%)
Aug 05, 2013
4.478
4.567
4.397
4.504
193,930
+0.04(+1.00%)
Aug 02, 2013
4.558
4.567
4.290
4.460
280,235
-0.09(-1.97%)
Aug 01, 2013
4.567
4.567
4.442
4.549
384,940
-0.04(-0.97%)
Jul 31, 2013
4.388
4.612
4.388
4.594
0
+0.34(+8.00%)
Jul 30, 2013
4.155
4.352
4.093
4.254
0
+0.33(+8.45%)
Jul 29, 2013
4.030
4.093
3.896
3.922
0
-0.08(-2.01%)
Jul 26, 2013
4.003
4.039
3.842
4.003
0
-0.03(-0.67%)
Jul 25, 2013
4.066
4.092
4.003
4.030
0
-0.07(-1.75%)
Jul 24, 2013
4.146
4.227
4.030
4.102
0
+0.01(+0.22%)
Jul 23, 2013
4.209
4.245
3.985
4.093
0
-0.10(-2.35%)
Jul 22, 2013
4.245
4.272
4.128
4.191
0
-0.01(-0.21%)
Jul 19, 2013
4.263
4.263
4.128
4.200
83,984
-0.07(-1.68%)
Jul 18, 2013
4.334
4.379
4.272
4.272
0
-0.02(-0.42%)
Jul 17, 2013
4.316
4.388
4.272
4.290
90,218
+0.02(+0.42%)
Jul 16, 2013
4.388
4.402
4.218
4.272
0
-0.10(-2.25%)
Jul 15, 2013
4.334
4.406
4.334
4.370
0
+0.07(+1.67%)
Jul 12, 2013
4.388
4.442
4.272
4.299
0
-0.07(-1.64%)
Jul 11, 2013
4.513
4.513
4.316
4.370
0
-0.09(-2.01%)
Jul 10, 2013
4.110
4.478
4.110
4.460
461,592
+0.39(+9.69%)
Jul 09, 2013
4.039
4.119
4.039
4.066
0
+0.00(+0.00%)
Jul 08, 2013
4.075
4.119
4.048
4.066
0
-0.02(-0.44%)
Jul 05, 2013
4.137
4.137
4.057
4.084
0
-0.05(-1.32%)
Jul 03, 2013
4.119
4.164
4.084
4.138
0
-0.01(-0.19%)
Jul 02, 2013
4.093
4.164
4.039
4.146
0
+0.05(+1.31%)
Jul 01, 2013
4.030
4.119
4.012
4.093
0
+0.13(+3.16%)
Jun 28, 2013
3.851
3.976
3.770
3.967
29,994
+0.13(+3.50%)
Jun 27, 2013
3.949
4.030
3.833
3.833
0
-0.07(-1.83%)
Jun 26, 2013
3.931
3.994
3.869
3.904
0
+0.04(+1.16%)
Jun 25, 2013
3.681
3.922
3.681
3.860
0
+0.21(+5.64%)
Jun 24, 2013
3.815
3.869
3.618
3.654
0
-0.26(-6.64%)
Jun 21, 2013
3.931
3.931
3.734
3.913
109,514
+0.03(+0.69%)
Jun 20, 2013
3.940
3.940
3.815
3.887
0
-0.11(-2.69%)
Jun 19, 2013
4.066
4.119
3.994
3.994
0
-0.09(-2.20%)
Jun 18, 2013
4.030
4.119
3.990
4.084
0
+0.07(+1.79%)
Jun 17, 2013
4.003
4.075
3.967
4.012
0
+0.04(+1.13%)
Jun 14, 2013
3.994
4.040
3.967
3.967
0
-0.05(-1.34%)
Jun 13, 2013
3.931
4.030
3.869
4.021
156,007
+0.13(+3.22%)
Jun 12, 2013
3.994
4.030
3.869
3.896
65,235
-0.10(-2.47%)
Jun 11, 2013
3.994
4.057
3.958
3.994
89,478
-0.06(-1.55%)
Jun 10, 2013
4.021
4.110
3.958
4.057
295,010
+0.12(+2.95%)
Jun 07, 2013
3.824
4.003
3.820
3.940
0
+0.15(+4.02%)
Jun 06, 2013
3.690
3.797
3.681
3.788
0
+0.07(+1.93%)
Jun 05, 2013
3.663
3.822
3.653
3.716
0
+0.04(+0.97%)
Jun 04, 2013
3.699
3.761
3.663
3.681
0
-0.05(-1.44%)
Jun 03, 2013
3.672
3.743
3.663
3.734
126,392
+0.03(+0.72%)
May 31, 2013
3.672
3.716
3.663
3.707
88,967
+0.06(+1.72%)
May 30, 2013
3.636
3.672
3.510
3.645
0
-0.03(-0.73%)
May 29, 2013
3.707
3.707
3.591
3.672
47,227
-0.02(-0.49%)
May 28, 2013
3.690
3.716
3.636
3.690
140,823
+0.08(+2.23%)
May 24, 2013
3.573
3.609
3.564
3.609
0
+0.00(+0.00%)
May 23, 2013
3.573
3.672
3.484
3.609
0
+0.03(+0.75%)
May 22, 2013
3.618
3.645
3.537
3.582
0
-0.04(-0.99%)
May 21, 2013
3.618
3.663
3.555
3.618
0
+0.02(+0.50%)
May 20, 2013
3.537
3.742
3.537
3.600
0
+0.13(+3.61%)
May 17, 2013
3.403
3.475
3.394
3.475
0
+0.12(+3.47%)
May 16, 2013
3.448
3.448
3.296
3.358
108,301
-0.11(-3.10%)
May 15, 2013
3.466
3.493
3.412
3.466
0
-0.04(-1.28%)
May 13, 2013
3.600
3.609
3.403
3.510
0
-0.12(-3.21%)
May 10, 2013
3.707
3.716
3.618
3.627
0
-0.08(-2.17%)
May 09, 2013
3.725
3.779
3.663
3.707
0
+0.02(+0.49%)
May 08, 2013
3.743
3.743
3.645
3.690
0
-0.01(-0.24%)
May 07, 2013
3.716
3.743
3.627
3.699
0
+0.00(+0.00%)
May 06, 2013
3.654
3.788
3.618
3.699
0
+0.11(+2.99%)
May 03, 2013
3.421
3.627
3.394
3.591
0
+0.20(+5.80%)
May 02, 2013
3.457
3.475
3.332
3.394
0
-0.08(-2.32%)
May 01, 2013
3.493
3.515
3.430
3.475
0
-0.05(-1.52%)
Apr 30, 2013
3.502
3.555
3.397
3.528
0
-0.04(-1.00%)
Apr 29, 2013
3.528
3.627
3.412
3.564
199,643
+0.04(+1.27%)
Apr 26, 2013
3.519
3.545
3.484
3.519
132,276
+0.04(+1.03%)
Apr 25, 2013
3.403
3.537
3.349
3.484
216,269
+0.13(+4.01%)
Apr 24, 2013
3.296
3.385
3.224
3.349
0
+0.08(+2.47%)
Apr 23, 2013
3.250
3.313
3.250
3.269
59,907
+0.04(+1.11%)
Apr 22, 2013
3.215
3.287
3.063
3.233
83,891
+0.06(+1.98%)
Apr 19, 2013
3.125
3.197
3.098
3.170
33,774
-0.01(-0.28%)
Apr 18, 2013
3.143
3.295
3.125
3.179
101,988
+0.04(+1.14%)
Apr 17, 2013
2.946
3.161
2.946
3.143
116,014
+0.15(+5.09%)
Apr 16, 2013
3.018
3.063
2.946
2.991
42,486
+0.00(+0.00%)
Apr 15, 2013
3.063
3.081
2.946
2.991
56,116
-0.10(-3.19%)
Apr 12, 2013
3.045
3.107
2.991
3.090
77,345
+0.04(+1.47%)
Apr 11, 2013
2.910
3.063
2.776
3.045
183,625
+0.13(+4.62%)
Apr 10, 2013
2.982
3.000
2.901
2.910
142,358
-0.11(-3.56%)
Apr 09, 2013
3.036
3.080
2.955
3.018
80,147
+0.00(+0.00%)
Apr 08, 2013
2.928
3.072
2.893
3.018
127,085
+0.05(+1.81%)
Apr 05, 2013
2.946
2.973
2.857
2.964
69,068
-0.04(-1.19%)
Apr 04, 2013
2.910
3.081
2.848
3.000
168,810
+0.09(+3.08%)
Apr 03, 2013
3.251
3.251
2.704
2.910
545,834
-0.37(-11.20%)
Apr 02, 2013
3.367
3.412
3.224
3.278
99,379
-0.10(-2.92%)
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.