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
Codexis Inc
(NQ:
CDXS
)
3.235
-0.045 (-1.37%)
Streaming Delayed Price
Updated: 12:48 PM EDT, Jun 11, 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
4.540
4.590
4.370
4.560
163,443
+0.07(+1.56%)
Mar 30, 2015
4.500
4.540
4.310
4.490
218,382
-0.01(-0.22%)
Mar 27, 2015
4.030
4.500
3.899
4.500
369,288
+0.45(+11.11%)
Mar 26, 2015
4.100
4.140
3.890
4.050
136,068
-0.09(-2.17%)
Mar 25, 2015
4.310
4.390
4.100
4.140
226,261
-0.14(-3.27%)
Mar 24, 2015
3.770
4.360
3.770
4.280
529,872
+0.51(+13.53%)
Mar 23, 2015
3.760
3.790
3.690
3.770
60,408
-0.03(-0.79%)
Mar 20, 2015
3.800
3.829
3.630
3.800
199,985
+0.00(+0.00%)
Mar 19, 2015
3.600
3.800
3.550
3.800
126,905
+0.16(+4.40%)
Mar 18, 2015
3.690
3.690
3.550
3.640
43,930
-0.01(-0.27%)
Mar 17, 2015
3.460
3.650
3.390
3.650
88,033
+0.16(+4.58%)
Mar 16, 2015
3.460
3.640
3.410
3.490
132,685
+0.01(+0.29%)
Mar 13, 2015
3.550
3.590
3.440
3.480
100,060
-0.02(-0.57%)
Mar 12, 2015
3.470
3.580
3.420
3.500
99,230
+0.00(+0.00%)
Mar 11, 2015
3.630
3.700
3.470
3.500
127,252
-0.17(-4.63%)
Mar 10, 2015
3.690
3.710
3.620
3.670
139,701
-0.06(-1.61%)
Mar 09, 2015
3.390
3.750
3.380
3.730
272,200
+0.03(+0.81%)
Mar 06, 2015
3.980
3.980
3.650
3.700
264,058
-0.29(-7.27%)
Mar 05, 2015
3.980
4.130
3.840
3.990
420,075
+0.09(+2.31%)
Mar 04, 2015
3.780
3.950
3.780
3.900
343,521
+0.12(+3.17%)
Mar 03, 2015
3.740
3.789
3.560
3.780
225,057
+0.08(+2.16%)
Mar 02, 2015
3.500
3.700
3.440
3.700
129,290
+0.17(+4.82%)
Feb 27, 2015
3.580
3.580
3.470
3.530
71,010
-0.02(-0.56%)
Feb 26, 2015
3.500
3.600
3.480
3.550
140,957
+0.05(+1.43%)
Feb 25, 2015
3.530
3.530
3.420
3.500
33,492
+0.00(+0.00%)
Feb 24, 2015
3.270
3.510
3.260
3.500
130,174
+0.17(+5.11%)
Feb 23, 2015
3.440
3.520
3.290
3.330
63,348
-0.14(-4.03%)
Feb 20, 2015
3.560
3.610
3.310
3.470
122,270
-0.12(-3.34%)
Feb 19, 2015
3.650
3.670
3.490
3.590
72,329
-0.06(-1.64%)
Feb 18, 2015
3.650
3.670
3.600
3.650
47,533
-0.00(-0.14%)
Feb 17, 2015
3.470
3.660
3.420
3.655
114,293
+0.23(+6.87%)
Feb 13, 2015
3.330
3.420
3.420
3.420
88,500
+0.07(+2.09%)
Feb 12, 2015
3.320
3.490
3.300
3.350
82,053
-0.04(-1.18%)
Feb 11, 2015
3.670
3.700
3.350
3.390
93,644
-0.20(-5.57%)
Feb 10, 2015
3.600
3.730
3.570
3.590
51,823
-0.01(-0.28%)
Feb 09, 2015
3.700
3.700
3.553
3.600
220,337
-0.04(-1.10%)
Feb 06, 2015
3.680
3.700
3.560
3.640
64,111
-0.07(-1.89%)
Feb 05, 2015
3.690
3.800
3.570
3.710
65,900
-0.04(-1.07%)
Feb 04, 2015
3.790
3.890
3.550
3.750
123,790
-0.19(-4.82%)
Feb 03, 2015
4.060
4.100
3.780
3.940
295,475
-0.05(-1.25%)
Feb 02, 2015
3.900
4.060
3.810
3.990
559,711
+0.17(+4.45%)
Jan 30, 2015
3.600
3.900
3.525
3.820
300,651
+0.31(+8.83%)
Jan 29, 2015
3.300
3.549
3.210
3.510
174,182
+0.18(+5.41%)
Jan 28, 2015
3.210
3.400
3.100
3.330
173,330
+0.10(+3.10%)
Jan 27, 2015
3.100
3.290
3.000
3.230
86,321
+0.12(+3.86%)
Jan 26, 2015
2.870
3.130
2.870
3.110
48,958
+0.21(+7.24%)
Jan 23, 2015
2.900
2.930
2.860
2.900
37,817
+0.00(+0.00%)
Jan 22, 2015
2.900
2.900
2.820
2.900
89,344
+0.02(+0.69%)
Jan 21, 2015
2.970
3.010
2.810
2.880
115,613
-0.11(-3.68%)
Jan 20, 2015
3.000
3.049
2.990
2.990
31,598
-0.07(-2.29%)
Jan 16, 2015
3.000
3.060
2.950
3.060
62,425
+0.01(+0.33%)
Jan 15, 2015
3.260
3.260
3.000
3.050
51,193
-0.10(-3.17%)
Jan 14, 2015
3.040
3.210
2.980
3.150
52,332
+0.09(+2.94%)
Jan 13, 2015
3.190
3.240
3.010
3.060
70,402
-0.13(-4.08%)
Jan 12, 2015
3.010
3.230
2.960
3.190
93,294
+0.16(+5.28%)
Jan 09, 2015
3.100
3.290
3.030
3.030
168,017
-0.09(-2.88%)
Jan 08, 2015
2.870
3.170
2.840
3.120
223,929
+0.25(+8.71%)
Jan 07, 2015
2.920
2.930
2.780
2.870
137,472
-0.08(-2.71%)
Jan 06, 2015
2.920
2.950
2.795
2.950
162,517
+0.06(+2.08%)
Jan 05, 2015
2.790
2.940
2.760
2.890
183,593
+0.10(+3.58%)
Jan 02, 2015
2.560
2.790
2.500
2.790
80,922
+0.27(+10.71%)
Dec 31, 2014
2.560
2.520
2.520
2.520
281,800
-0.01(-0.40%)
Dec 30, 2014
2.510
2.580
2.510
2.530
56,738
-0.01(-0.39%)
Dec 29, 2014
2.550
2.590
2.520
2.540
39,304
-0.01(-0.39%)
Dec 26, 2014
2.450
2.580
2.450
2.550
40,931
+0.10(+4.08%)
Dec 24, 2014
2.500
2.450
2.450
2.450
18,000
-0.03(-1.21%)
Dec 23, 2014
2.480
2.519
2.450
2.480
27,362
+0.02(+0.81%)
Dec 22, 2014
2.460
2.600
2.450
2.460
101,916
-0.04(-1.60%)
Dec 19, 2014
2.540
2.610
2.500
2.500
214,351
-0.03(-1.19%)
Dec 18, 2014
2.600
2.620
2.490
2.530
88,313
-0.06(-2.32%)
Dec 17, 2014
2.500
2.690
2.400
2.590
475,776
+0.31(+13.60%)
Dec 16, 2014
2.300
2.320
2.260
2.280
67,965
-0.04(-1.72%)
Dec 15, 2014
2.350
2.350
2.290
2.320
57,504
-0.03(-1.28%)
Dec 12, 2014
2.360
2.370
2.290
2.350
32,662
+0.02(+0.86%)
Dec 11, 2014
2.290
2.370
2.290
2.330
27,391
+0.04(+1.75%)
Dec 10, 2014
2.300
2.370
2.290
2.290
31,148
-0.07(-2.97%)
Dec 09, 2014
2.370
2.380
2.210
2.360
82,273
+0.00(+0.00%)
Dec 08, 2014
2.360
2.440
2.340
2.360
76,867
-0.01(-0.42%)
Dec 05, 2014
2.340
2.400
2.330
2.370
61,795
+0.01(+0.42%)
Dec 04, 2014
2.360
2.430
2.360
2.360
122,216
+0.06(+2.61%)
Dec 03, 2014
2.320
2.330
2.260
2.300
26,192
-0.01(-0.44%)
Dec 02, 2014
2.300
2.330
2.250
2.310
20,186
+0.02(+0.87%)
Dec 01, 2014
2.270
2.338
2.260
2.290
74,544
+0.04(+1.78%)
Nov 28, 2014
2.400
2.400
2.250
2.250
52,268
-0.12(-5.06%)
Nov 26, 2014
2.370
2.370
2.370
2.370
13,200
+0.02(+0.85%)
Nov 25, 2014
2.430
2.430
2.310
2.350
36,865
-0.04(-1.67%)
Nov 24, 2014
2.430
2.450
2.390
2.390
184,499
-0.02(-0.83%)
Nov 21, 2014
2.420
2.430
2.350
2.410
106,135
+0.01(+0.42%)
Nov 20, 2014
2.360
2.420
2.310
2.400
159,124
+0.07(+3.00%)
Nov 19, 2014
2.320
2.360
2.260
2.330
61,893
-0.02(-0.85%)
Nov 18, 2014
2.350
2.380
2.300
2.350
59,853
+0.04(+1.73%)
Nov 17, 2014
2.260
2.370
2.250
2.310
51,388
+0.01(+0.43%)
Nov 14, 2014
2.350
2.350
2.250
2.300
25,844
+0.00(+0.00%)
Nov 13, 2014
2.360
2.390
2.230
2.300
116,385
-0.10(-4.17%)
Nov 12, 2014
2.380
2.400
2.310
2.400
44,473
+0.00(+0.00%)
Nov 11, 2014
2.470
2.470
2.370
2.400
47,463
+0.00(+0.00%)
Nov 10, 2014
2.340
2.500
2.330
2.400
65,444
+0.00(+0.00%)
Nov 07, 2014
2.360
2.440
2.310
2.400
325,257
-0.02(-0.83%)
Nov 06, 2014
2.380
2.490
2.380
2.420
86,559
+0.04(+1.68%)
Nov 05, 2014
2.520
2.560
2.380
2.380
139,407
-0.20(-7.75%)
Nov 04, 2014
2.600
2.710
2.579
2.580
99,372
-0.01(-0.39%)
Nov 03, 2014
2.560
2.600
2.540
2.590
106,521
+0.03(+1.17%)
Oct 31, 2014
2.560
2.610
2.510
2.560
62,891
+0.01(+0.39%)
Oct 30, 2014
2.480
2.610
2.440
2.550
76,888
+0.07(+2.82%)
Oct 29, 2014
2.560
2.660
2.450
2.480
56,555
-0.04(-1.59%)
Oct 28, 2014
2.410
2.670
2.390
2.520
235,245
+0.14(+5.88%)
Oct 27, 2014
2.320
2.430
2.320
2.380
26,861
+0.06(+2.59%)
Oct 24, 2014
2.350
2.400
2.300
2.320
66,516
-0.06(-2.52%)
Oct 23, 2014
2.360
2.400
2.300
2.380
74,272
+0.02(+0.85%)
Oct 22, 2014
2.300
2.380
2.260
2.360
79,424
+0.06(+2.61%)
Oct 21, 2014
2.280
2.360
2.270
2.300
71,505
+0.01(+0.44%)
Oct 20, 2014
2.240
2.300
2.240
2.290
47,936
+0.04(+1.77%)
Oct 17, 2014
2.200
2.320
2.200
2.250
50,740
-0.01(-0.44%)
Oct 16, 2014
2.320
2.470
2.230
2.260
76,944
-0.06(-2.59%)
Oct 15, 2014
2.280
2.350
2.210
2.320
81,423
-0.10(-4.13%)
Oct 14, 2014
2.460
2.490
2.150
2.420
504,684
-0.47(-16.26%)
Oct 13, 2014
2.390
3.300
2.350
2.890
1,081,888
+0.49(+20.42%)
Oct 10, 2014
2.310
2.430
2.260
2.400
128,042
+0.08(+3.45%)
Oct 09, 2014
2.270
2.350
2.200
2.320
57,948
+0.09(+4.03%)
Oct 08, 2014
2.220
2.250
2.100
2.230
37,964
+0.01(+0.45%)
Oct 07, 2014
2.250
2.250
2.120
2.220
46,673
+0.07(+3.26%)
Oct 06, 2014
2.260
2.260
2.150
2.150
26,965
-0.07(-3.15%)
Oct 03, 2014
2.160
2.270
2.140
2.220
23,353
+0.06(+2.78%)
Oct 02, 2014
2.170
2.190
2.050
2.160
55,298
-0.04(-1.82%)
Oct 01, 2014
2.370
2.370
2.170
2.200
52,005
-0.13(-5.58%)
Sep 30, 2014
2.140
2.330
2.070
2.330
68,438
+0.22(+10.43%)
Sep 29, 2014
2.130
2.146
2.100
2.110
37,062
-0.08(-3.65%)
Sep 26, 2014
2.110
2.190
2.110
2.190
23,237
+0.06(+2.82%)
Sep 25, 2014
2.180
2.210
2.110
2.130
34,198
-0.05(-2.29%)
Sep 24, 2014
2.200
2.250
2.180
2.180
36,575
-0.02(-0.91%)
Sep 23, 2014
2.180
2.230
2.180
2.200
34,508
-0.02(-0.90%)
Sep 22, 2014
2.250
2.400
2.200
2.220
90,366
-0.14(-5.93%)
Sep 19, 2014
2.250
2.400
2.110
2.360
165,649
+0.06(+2.61%)
Sep 18, 2014
2.300
2.340
2.270
2.300
38,402
-0.04(-1.71%)
Sep 17, 2014
2.250
2.370
2.230
2.340
57,003
+0.06(+2.63%)
Sep 16, 2014
2.280
2.320
2.190
2.280
81,474
-0.09(-3.80%)
Sep 15, 2014
2.400
2.400
2.370
2.370
51,141
-0.10(-4.05%)
Sep 12, 2014
2.390
2.470
2.340
2.470
90,338
+0.04(+1.65%)
Sep 11, 2014
2.540
2.550
2.340
2.430
215,644
-0.12(-4.71%)
Sep 10, 2014
2.610
2.620
2.549
2.550
34,888
-0.09(-3.41%)
Sep 09, 2014
2.710
2.730
2.630
2.640
69,180
-0.11(-4.00%)
Sep 08, 2014
2.700
2.770
2.680
2.750
99,984
+0.07(+2.61%)
Sep 05, 2014
2.750
2.750
2.670
2.680
41,127
-0.05(-1.83%)
Sep 04, 2014
2.740
2.750
2.710
2.730
49,271
-0.02(-0.73%)
Sep 03, 2014
2.750
2.770
2.710
2.750
52,933
+0.00(+0.00%)
Sep 02, 2014
2.660
2.760
2.560
2.750
257,285
+0.21(+8.27%)
Aug 29, 2014
2.540
2.540
2.540
2.540
67,500
-0.02(-0.78%)
Aug 28, 2014
2.480
2.590
2.480
2.560
66,426
+0.04(+1.59%)
Aug 27, 2014
2.590
2.598
2.510
2.520
82,422
-0.10(-3.82%)
Aug 26, 2014
2.480
2.650
2.480
2.620
155,632
+0.15(+6.07%)
Aug 25, 2014
2.450
2.520
2.440
2.470
86,516
+0.08(+3.35%)
Aug 22, 2014
2.380
2.420
2.340
2.390
35,637
+0.03(+1.27%)
Aug 21, 2014
2.430
2.430
2.360
2.360
78,203
-0.11(-4.45%)
Aug 20, 2014
2.500
2.500
2.420
2.470
64,796
-0.04(-1.59%)
Aug 19, 2014
2.450
2.550
2.450
2.510
124,175
+0.06(+2.45%)
Aug 18, 2014
2.300
2.450
2.300
2.450
157,831
+0.09(+3.81%)
Aug 15, 2014
2.210
2.390
2.160
2.360
388,639
+0.24(+11.32%)
Aug 14, 2014
2.120
2.180
2.120
2.120
81,365
+0.00(+0.00%)
Aug 13, 2014
2.160
2.180
2.090
2.120
54,916
-0.03(-1.40%)
Aug 12, 2014
2.250
2.270
2.110
2.150
237,501
-0.10(-4.44%)
Aug 11, 2014
2.150
2.290
2.150
2.250
238,036
+0.12(+5.49%)
Aug 08, 2014
2.100
2.180
2.100
2.133
93,038
+0.03(+1.57%)
Aug 07, 2014
2.170
2.170
2.030
2.100
141,881
+0.04(+1.95%)
Aug 06, 2014
1.970
2.090
1.940
2.060
219,979
+0.05(+2.48%)
Aug 05, 2014
2.030
2.090
2.010
2.010
74,153
-0.05(-2.43%)
Aug 04, 2014
2.150
2.170
1.990
2.060
206,379
-0.07(-3.29%)
Aug 01, 2014
2.070
2.180
2.060
2.130
158,400
+0.03(+1.43%)
Jul 31, 2014
2.170
2.170
2.020
2.100
186,912
-0.06(-2.78%)
Jul 30, 2014
1.960
2.200
1.900
2.160
1,184,851
+0.21(+10.77%)
Jul 29, 2014
1.970
1.980
1.890
1.950
322,532
+0.01(+0.52%)
Jul 28, 2014
1.930
2.020
1.880
1.940
591,609
-0.01(-0.51%)
Jul 25, 2014
1.920
1.980
1.900
1.950
326,248
+0.01(+0.52%)
Jul 24, 2014
1.970
1.970
1.900
1.940
389,037
+0.02(+1.04%)
Jul 23, 2014
1.900
2.000
1.900
1.920
473,731
+0.00(+0.00%)
Jul 22, 2014
1.930
2.000
1.870
1.920
362,296
+0.02(+1.05%)
Jul 21, 2014
1.860
1.970
1.830
1.900
543,446
+0.07(+3.83%)
Jul 18, 2014
1.830
1.900
1.780
1.830
335,668
+0.02(+1.10%)
Jul 17, 2014
1.840
1.930
1.770
1.810
948,209
-0.07(-3.72%)
Jul 16, 2014
1.940
1.980
1.820
1.880
759,071
-0.15(-7.39%)
Jul 15, 2014
2.570
2.650
1.900
2.030
5,298,289
+0.62(+43.97%)
Jul 14, 2014
1.450
1.450
1.380
1.410
22,300
-0.04(-2.76%)
Jul 11, 2014
1.400
1.500
1.380
1.450
44,616
+0.03(+2.11%)
Jul 10, 2014
1.400
1.450
1.400
1.420
24,411
+0.01(+0.71%)
Jul 09, 2014
1.430
1.510
1.400
1.410
96,002
-0.01(-0.70%)
Jul 08, 2014
1.460
1.460
1.410
1.420
15,694
+0.00(+0.00%)
Jul 07, 2014
1.450
1.470
1.420
1.420
50,095
-0.04(-2.41%)
Jul 03, 2014
1.450
1.455
1.455
1.455
25,400
-0.04(-3.00%)
Jul 02, 2014
1.460
1.510
1.430
1.500
13,561
+0.04(+2.74%)
Jul 01, 2014
1.460
1.510
1.450
1.460
7,082
+0.00(+0.00%)
Jun 30, 2014
1.530
1.580
1.460
1.460
28,419
-0.13(-8.18%)
Jun 27, 2014
1.520
1.620
1.450
1.590
36,380
+0.09(+6.00%)
Jun 26, 2014
1.570
1.570
1.480
1.500
5,292
+0.05(+3.45%)
Jun 25, 2014
1.430
1.480
1.430
1.450
5,810
+0.02(+1.40%)
Jun 24, 2014
1.460
1.490
1.420
1.430
30,756
-0.05(-3.38%)
Jun 23, 2014
1.430
1.490
1.420
1.480
20,113
+0.07(+4.96%)
Jun 20, 2014
1.450
1.490
1.410
1.410
20,899
-0.05(-3.42%)
Jun 19, 2014
1.550
1.550
1.450
1.460
24,962
-0.07(-4.58%)
Jun 18, 2014
1.500
1.590
1.500
1.530
11,352
+0.05(+3.38%)
Jun 17, 2014
1.578
1.584
1.460
1.480
6,421
+0.00(+0.00%)
Jun 16, 2014
1.470
1.490
1.430
1.480
12,861
+0.00(+0.00%)
Jun 13, 2014
1.500
1.590
1.470
1.480
45,322
-0.05(-3.27%)
Jun 12, 2014
1.520
1.530
1.480
1.530
9,880
+0.05(+3.38%)
Jun 11, 2014
1.530
1.530
1.460
1.480
41,742
-0.02(-1.33%)
Jun 10, 2014
1.540
1.540
1.490
1.500
5,470
-0.02(-1.32%)
Jun 06, 2014
1.470
1.540
1.440
1.520
37,067
+0.03(+2.01%)
Jun 05, 2014
1.400
1.500
1.400
1.490
78,679
+0.07(+4.93%)
Jun 04, 2014
1.410
1.450
1.390
1.420
27,190
+0.00(+0.00%)
Jun 03, 2014
1.400
1.450
1.383
1.420
47,477
-0.01(-0.70%)
Jun 02, 2014
1.440
1.440
1.400
1.430
33,201
+0.00(+0.00%)
May 30, 2014
1.430
1.450
1.400
1.430
47,054
+0.03(+2.14%)
May 29, 2014
1.410
1.470
1.390
1.400
68,016
-0.02(-1.41%)
May 28, 2014
1.430
1.490
1.410
1.420
15,548
+0.01(+0.71%)
May 27, 2014
1.350
1.420
1.350
1.410
17,383
+0.07(+5.22%)
May 23, 2014
1.390
1.340
1.340
1.340
11,600
-0.05(-3.60%)
May 22, 2014
1.390
1.410
1.390
1.390
9,450
-0.01(-0.71%)
May 21, 2014
1.370
1.400
1.370
1.400
8,072
+0.01(+0.72%)
May 20, 2014
1.400
1.400
1.360
1.390
49,012
+0.00(+0.00%)
May 19, 2014
1.420
1.476
1.350
1.390
61,486
-0.04(-2.80%)
May 16, 2014
1.440
1.450
1.420
1.430
18,164
+0.01(+0.70%)
May 15, 2014
1.450
1.450
1.410
1.420
12,050
-0.01(-0.70%)
May 14, 2014
1.420
1.460
1.420
1.430
11,095
-0.01(-0.69%)
May 13, 2014
1.470
1.480
1.420
1.440
76,318
-0.06(-4.00%)
May 12, 2014
1.510
1.550
1.470
1.500
99,766
-0.05(-3.23%)
May 09, 2014
1.500
1.550
1.480
1.550
30,352
+0.04(+2.65%)
May 08, 2014
1.470
1.530
1.470
1.510
19,292
-0.02(-1.31%)
May 07, 2014
1.484
1.550
1.460
1.530
44,106
+0.01(+0.66%)
May 06, 2014
1.630
1.630
1.510
1.520
35,209
-0.10(-6.17%)
May 05, 2014
1.650
1.680
1.600
1.620
21,008
-0.08(-4.71%)
May 02, 2014
1.700
1.720
1.670
1.700
32,985
-0.01(-0.58%)
May 01, 2014
1.680
1.750
1.660
1.710
50,824
+0.01(+0.59%)
Apr 30, 2014
1.710
1.720
1.680
1.700
10,343
-0.01(-0.58%)
Apr 29, 2014
1.711
1.750
1.700
1.710
8,431
-0.02(-1.16%)
Apr 28, 2014
1.700
1.730
1.700
1.730
2,934
+0.03(+1.76%)
Apr 25, 2014
1.780
1.780
1.680
1.700
28,428
-0.10(-5.56%)
Apr 24, 2014
1.770
1.800
1.770
1.800
4,564
+0.03(+1.69%)
Apr 23, 2014
1.820
1.820
1.770
1.770
16,729
-0.04(-2.21%)
Apr 22, 2014
1.940
1.940
1.770
1.810
30,555
-0.14(-7.18%)
Apr 21, 2014
1.770
1.960
1.770
1.950
26,840
+0.20(+11.43%)
Apr 17, 2014
1.730
1.750
1.750
1.750
31,800
-0.02(-1.13%)
Apr 16, 2014
1.680
1.780
1.551
1.770
24,521
+0.11(+6.63%)
Apr 15, 2014
1.770
1.790
1.610
1.660
106,023
-0.12(-6.74%)
Apr 14, 2014
1.849
1.849
1.740
1.780
18,067
-0.02(-1.11%)
Apr 11, 2014
1.820
1.830
1.780
1.800
48,742
-0.05(-2.70%)
Apr 10, 2014
1.820
1.890
1.820
1.850
29,970
+0.01(+0.27%)
Apr 09, 2014
1.830
1.860
1.820
1.845
72,827
+0.02(+1.37%)
Apr 08, 2014
1.780
1.860
1.720
1.820
101,409
+0.02(+1.11%)
Apr 07, 2014
1.810
1.830
1.760
1.800
66,210
-0.01(-0.55%)
Apr 04, 2014
1.850
1.850
1.770
1.810
91,817
-0.05(-2.90%)
Apr 03, 2014
2.000
2.010
1.830
1.864
194,856
-0.15(-7.26%)
Apr 02, 2014
1.996
2.010
1.980
2.010
116,367
+0.02(+1.01%)
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.