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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.910
+0.130 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2017
6.286
6.300
6.159
6.291
536,651
+0.02(+0.30%)
Mar 30, 2017
6.206
6.305
6.206
6.272
212,796
+0.04(+0.60%)
Mar 29, 2017
6.178
6.263
6.136
6.234
270,674
+0.07(+1.07%)
Mar 28, 2017
6.095
6.169
6.086
6.169
251,034
+0.06(+1.06%)
Mar 27, 2017
6.076
6.118
6.053
6.104
154,179
+0.04(+0.68%)
Mar 24, 2017
6.122
6.132
6.053
6.063
160,993
-0.07(-1.20%)
Mar 23, 2017
6.026
6.187
6.026
6.136
206,000
+0.10(+1.68%)
Mar 22, 2017
6.044
6.088
6.012
6.035
309,173
-0.01(-0.15%)
Mar 21, 2017
6.072
6.118
6.044
6.044
258,733
-0.02(-0.30%)
Mar 20, 2017
6.127
6.127
6.044
6.063
285,446
-0.04(-0.68%)
Mar 17, 2017
6.058
6.122
6.007
6.104
642,731
+0.03(+0.45%)
Mar 16, 2017
6.021
6.089
6.007
6.076
298,700
+0.10(+1.62%)
Mar 15, 2017
5.892
6.017
5.892
5.980
263,693
+0.07(+1.25%)
Mar 14, 2017
5.888
5.911
5.832
5.906
224,901
+0.03(+0.55%)
Mar 13, 2017
5.952
6.026
5.874
5.874
379,113
-0.05(-0.86%)
Mar 10, 2017
5.929
5.952
5.748
5.924
644,710
+0.00(+0.00%)
Mar 09, 2017
6.026
6.063
5.924
5.924
517,493
-0.12(-1.98%)
Mar 08, 2017
6.371
6.371
6.040
6.044
459,351
-0.31(-4.86%)
Mar 07, 2017
6.182
6.367
6.164
6.353
479,868
+0.20(+3.22%)
Mar 06, 2017
6.164
6.192
6.100
6.155
295,444
-0.04(-0.60%)
Mar 03, 2017
6.215
6.215
6.159
6.192
284,807
-0.03(-0.44%)
Mar 02, 2017
6.219
6.228
6.169
6.219
233,423
-0.01(-0.15%)
Mar 01, 2017
6.261
6.270
6.205
6.228
400,253
+0.00(+0.00%)
Feb 28, 2017
6.251
6.293
6.192
6.228
233,996
-0.02(-0.37%)
Feb 27, 2017
6.265
6.307
6.238
6.251
181,745
-0.02(-0.29%)
Feb 24, 2017
6.265
6.279
6.205
6.270
179,416
+0.00(+0.00%)
Feb 23, 2017
6.233
6.288
6.201
6.270
137,769
+0.05(+0.74%)
Feb 22, 2017
6.256
6.279
6.196
6.224
275,489
-0.04(-0.59%)
Feb 21, 2017
6.219
6.302
6.205
6.261
230,147
+0.04(+0.59%)
Feb 17, 2017
6.224
6.224
6.224
0
-0.01(-0.22%)
Feb 16, 2017
6.136
6.239
6.122
6.238
320,309
+0.07(+1.12%)
Feb 15, 2017
6.109
6.187
6.081
6.169
198,900
+0.04(+0.60%)
Feb 14, 2017
6.122
6.224
6.122
6.132
217,499
-0.01(-0.22%)
Feb 13, 2017
6.196
6.219
6.127
6.146
341,248
-0.01(-0.15%)
Feb 10, 2017
6.150
6.238
6.141
6.155
235,348
-0.02(-0.30%)
Feb 09, 2017
6.104
6.210
6.099
6.173
151,021
+0.06(+0.90%)
Feb 08, 2017
6.173
6.233
6.019
6.118
228,289
-0.04(-0.67%)
Feb 07, 2017
6.265
6.265
6.141
6.159
179,175
-0.09(-1.40%)
Feb 06, 2017
6.215
6.284
6.210
6.247
131,513
+0.05(+0.82%)
Feb 03, 2017
6.196
6.238
6.187
6.196
151,605
+0.04(+0.67%)
Feb 02, 2017
6.196
6.219
6.136
6.155
153,029
-0.01(-0.15%)
Feb 01, 2017
6.228
6.302
6.136
6.164
215,532
-0.05(-0.74%)
Jan 31, 2017
6.224
6.247
6.164
6.210
194,166
-0.03(-0.52%)
Jan 30, 2017
6.288
6.288
6.196
6.242
307,673
-0.05(-0.73%)
Jan 27, 2017
6.293
6.302
6.247
6.288
95,115
+0.00(+0.00%)
Jan 26, 2017
6.265
6.321
6.247
6.288
150,795
+0.01(+0.22%)
Jan 25, 2017
6.353
6.353
6.265
6.274
129,334
-0.05(-0.80%)
Jan 24, 2017
6.280
6.357
6.265
6.325
175,997
+0.04(+0.66%)
Jan 23, 2017
6.293
6.321
6.247
6.284
170,138
+0.01(+0.15%)
Jan 20, 2017
6.288
6.334
6.261
6.274
239,307
-0.05(-0.73%)
Jan 19, 2017
6.380
6.380
6.302
6.321
157,129
-0.09(-1.37%)
Jan 18, 2017
6.445
6.445
6.378
6.408
133,662
+0.00(+0.00%)
Jan 17, 2017
6.390
6.468
6.376
6.408
174,571
-0.01(-0.14%)
Jan 13, 2017
6.417
6.417
6.417
0
+0.01(+0.14%)
Jan 12, 2017
6.417
6.431
6.353
6.408
138,752
-0.02(-0.36%)
Jan 11, 2017
6.445
6.497
6.380
6.431
179,485
-0.03(-0.43%)
Jan 10, 2017
6.408
6.477
6.371
6.459
268,202
+0.05(+0.79%)
Jan 09, 2017
6.477
6.519
6.385
6.408
220,253
-0.03(-0.50%)
Jan 06, 2017
6.491
6.528
6.436
6.440
203,995
-0.05(-0.78%)
Jan 05, 2017
6.519
6.537
6.477
6.491
284,464
-0.04(-0.56%)
Jan 04, 2017
6.463
6.532
6.463
6.528
261,653
+0.04(+0.64%)
Jan 03, 2017
6.371
6.496
6.339
6.486
319,706
+0.16(+2.55%)
Dec 30, 2016
6.325
6.325
6.325
0
-0.00(-0.07%)
Dec 29, 2016
6.234
6.367
6.233
6.330
189,575
+0.03(+0.51%)
Dec 28, 2016
6.265
6.325
6.242
6.298
270,715
+0.04(+0.66%)
Dec 27, 2016
6.356
6.356
6.224
6.256
250,749
-0.04(-0.65%)
Dec 23, 2016
6.297
6.297
6.297
0
+0.00(+0.00%)
Dec 22, 2016
6.243
6.319
6.211
6.297
313,405
+0.06(+1.02%)
Dec 21, 2016
6.157
6.263
6.157
6.233
300,729
+0.04(+0.58%)
Dec 20, 2016
6.026
6.202
6.026
6.197
447,456
+0.16(+2.70%)
Dec 19, 2016
5.989
6.039
5.894
6.035
310,706
+0.08(+1.37%)
Dec 16, 2016
5.935
6.064
5.922
5.953
667,666
+0.01(+0.15%)
Dec 15, 2016
6.220
6.220
5.931
5.944
900,563
-0.36(-5.73%)
Dec 14, 2016
6.387
6.392
6.283
6.306
299,625
-0.02(-0.36%)
Dec 13, 2016
6.437
6.477
6.306
6.328
293,238
-0.09(-1.34%)
Dec 12, 2016
6.450
6.505
6.392
6.414
329,435
-0.04(-0.56%)
Dec 09, 2016
6.405
6.466
6.405
6.450
287,083
+0.05(+0.85%)
Dec 08, 2016
6.315
6.419
6.306
6.396
397,220
+0.09(+1.43%)
Dec 07, 2016
6.328
6.374
6.304
6.306
239,316
-0.03(-0.50%)
Dec 06, 2016
6.324
6.374
6.301
6.337
227,501
+0.01(+0.21%)
Dec 05, 2016
6.161
6.324
6.161
6.324
280,975
+0.16(+2.64%)
Dec 02, 2016
6.134
6.252
6.125
6.161
562,013
+0.04(+0.66%)
Dec 01, 2016
6.157
6.157
6.062
6.120
370,709
+0.00(+0.07%)
Nov 30, 2016
6.179
6.193
6.071
6.116
356,484
-0.09(-1.38%)
Nov 29, 2016
6.157
6.202
6.148
6.202
215,426
+0.06(+1.03%)
Nov 28, 2016
6.102
6.193
6.102
6.139
302,764
+0.01(+0.15%)
Nov 25, 2016
6.125
6.134
6.075
6.130
99,599
+0.05(+0.82%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.09(-1.47%)
Nov 22, 2016
6.188
6.238
6.145
6.170
325,579
+0.03(+0.52%)
Nov 21, 2016
6.139
6.181
6.093
6.139
233,534
+0.03(+0.52%)
Nov 18, 2016
6.026
6.124
5.935
6.107
383,325
+0.10(+1.73%)
Nov 17, 2016
6.035
6.057
5.998
6.003
144,705
-0.01(-0.23%)
Nov 16, 2016
6.007
6.030
5.976
6.016
262,684
+0.03(+0.45%)
Nov 15, 2016
6.003
6.030
5.935
5.989
283,181
-0.04(-0.60%)
Nov 14, 2016
6.044
6.066
5.985
6.026
225,985
+0.01(+0.23%)
Nov 11, 2016
5.922
6.057
5.908
6.012
430,108
+0.09(+1.60%)
Nov 10, 2016
5.958
6.021
5.854
5.917
502,236
+0.01(+0.23%)
Nov 09, 2016
5.754
5.935
5.741
5.903
396,612
+0.02(+0.38%)
Nov 08, 2016
5.876
5.931
5.876
5.881
223,868
-0.03(-0.54%)
Nov 07, 2016
5.858
5.980
5.856
5.913
469,667
+0.11(+1.87%)
Nov 04, 2016
5.646
5.836
5.646
5.804
449,443
+0.13(+2.31%)
Nov 03, 2016
5.646
5.813
5.533
5.673
483,064
-0.09(-1.49%)
Nov 02, 2016
5.809
5.818
5.745
5.759
334,841
-0.04(-0.62%)
Nov 01, 2016
5.940
5.998
5.782
5.795
290,517
-0.14(-2.29%)
Oct 31, 2016
5.922
5.953
5.894
5.931
423,785
+0.03(+0.46%)
Oct 28, 2016
5.926
5.949
5.858
5.903
202,235
+0.00(+0.08%)
Oct 27, 2016
6.007
6.007
5.863
5.899
473,704
-0.09(-1.43%)
Oct 26, 2016
6.044
6.139
5.967
5.985
316,520
-0.07(-1.19%)
Oct 25, 2016
5.967
6.066
5.967
6.057
396,404
+0.07(+1.21%)
Oct 24, 2016
5.980
6.036
5.944
5.985
286,269
+0.04(+0.68%)
Oct 21, 2016
5.818
5.946
5.812
5.944
334,976
+0.07(+1.23%)
Oct 20, 2016
5.845
5.876
5.804
5.872
150,663
+0.02(+0.39%)
Oct 19, 2016
5.786
5.854
5.768
5.849
153,005
+0.06(+1.09%)
Oct 18, 2016
5.786
5.818
5.754
5.786
115,030
+0.05(+0.79%)
Oct 17, 2016
5.759
5.768
5.723
5.741
151,820
-0.00(-0.08%)
Oct 14, 2016
5.786
5.790
5.736
5.745
200,713
-0.02(-0.39%)
Oct 13, 2016
5.768
5.795
5.736
5.768
218,475
+0.00(+0.00%)
Oct 12, 2016
5.705
5.800
5.673
5.768
364,174
+0.07(+1.19%)
Oct 11, 2016
5.736
5.750
5.687
5.700
293,039
-0.02(-0.32%)
Oct 10, 2016
5.623
5.750
5.623
5.718
288,068
+0.09(+1.61%)
Oct 07, 2016
5.641
5.664
5.601
5.628
228,963
-0.01(-0.24%)
Oct 06, 2016
5.673
5.673
5.586
5.641
276,615
-0.01(-0.16%)
Oct 05, 2016
5.632
5.664
5.605
5.650
263,094
+0.02(+0.32%)
Oct 04, 2016
5.650
5.718
5.628
5.632
440,476
-0.02(-0.32%)
Oct 03, 2016
5.691
5.691
5.619
5.650
293,317
-0.05(-0.79%)
Sep 30, 2016
5.691
5.727
5.668
5.696
247,672
+0.02(+0.40%)
Sep 29, 2016
5.673
5.691
5.619
5.673
325,638
-0.03(-0.48%)
Sep 28, 2016
5.619
5.700
5.601
5.700
338,905
+0.08(+1.45%)
Sep 27, 2016
5.605
5.628
5.566
5.619
308,708
+0.03(+0.55%)
Sep 26, 2016
5.641
5.667
5.583
5.588
242,502
-0.05(-0.94%)
Sep 23, 2016
5.716
5.738
5.641
5.641
379,922
-0.10(-1.77%)
Sep 22, 2016
5.614
5.752
5.614
5.743
331,732
+0.14(+2.45%)
Sep 21, 2016
5.557
5.628
5.520
5.605
176,700
+0.05(+0.88%)
Sep 20, 2016
5.574
5.588
5.512
5.557
589,978
+0.03(+0.48%)
Sep 19, 2016
5.512
5.574
5.512
5.530
418,592
+0.02(+0.40%)
Sep 16, 2016
5.548
5.619
5.481
5.508
1,072,252
-0.01(-0.24%)
Sep 15, 2016
5.411
5.526
5.380
5.521
536,410
+0.13(+2.38%)
Sep 14, 2016
5.490
5.543
5.371
5.393
979,038
-0.08(-1.38%)
Sep 13, 2016
5.495
5.499
5.450
5.468
348,045
-0.06(-1.12%)
Sep 12, 2016
5.450
5.539
5.375
5.530
303,274
+0.06(+1.13%)
Sep 09, 2016
5.628
5.628
5.464
5.468
473,404
-0.19(-3.29%)
Sep 08, 2016
5.645
5.663
5.601
5.654
297,334
+0.01(+0.16%)
Sep 07, 2016
5.663
5.685
5.628
5.645
552,277
-0.00(-0.08%)
Sep 06, 2016
5.614
5.698
5.535
5.650
528,984
+0.05(+0.87%)
Sep 02, 2016
5.552
5.601
5.601
5.601
475,419
+0.05(+0.88%)
Sep 01, 2016
5.539
5.588
5.495
5.552
498,682
-0.01(-0.24%)
Aug 31, 2016
5.623
5.628
5.535
5.566
431,777
-0.01(-0.24%)
Aug 30, 2016
5.610
5.634
5.499
5.579
519,923
+0.02(+0.40%)
Aug 29, 2016
5.552
5.623
5.499
5.557
547,769
+0.03(+0.48%)
Aug 26, 2016
5.557
5.568
5.468
5.530
304,374
-0.00(-0.08%)
Aug 25, 2016
5.561
5.566
5.468
5.535
562,993
-0.00(-0.08%)
Aug 24, 2016
5.592
5.592
5.526
5.539
237,569
-0.05(-0.95%)
Aug 23, 2016
5.539
5.641
5.539
5.592
235,159
+0.05(+0.96%)
Aug 22, 2016
5.548
5.583
5.486
5.539
252,473
+0.01(+0.16%)
Aug 19, 2016
5.530
5.588
5.486
5.530
372,421
-0.01(-0.16%)
Aug 18, 2016
5.517
5.601
5.517
5.539
272,615
+0.02(+0.32%)
Aug 17, 2016
5.521
5.548
5.455
5.521
188,584
+0.01(+0.24%)
Aug 16, 2016
5.539
5.543
5.455
5.508
263,380
-0.03(-0.56%)
Aug 15, 2016
5.552
5.583
5.504
5.539
289,027
-0.02(-0.40%)
Aug 12, 2016
5.557
5.636
5.539
5.561
248,717
-0.04(-0.63%)
Aug 11, 2016
5.663
5.663
5.583
5.597
290,943
-0.07(-1.17%)
Aug 10, 2016
5.738
5.738
5.645
5.663
166,683
-0.05(-0.93%)
Aug 09, 2016
5.756
5.756
5.676
5.716
229,466
-0.04(-0.69%)
Aug 08, 2016
5.752
5.787
5.736
5.756
321,952
+0.00(+0.08%)
Aug 05, 2016
5.667
5.752
5.645
5.752
436,613
+0.09(+1.56%)
Aug 04, 2016
5.623
5.716
5.623
5.663
437,435
+0.07(+1.27%)
Aug 03, 2016
5.583
5.605
5.548
5.592
351,993
-0.00(-0.08%)
Aug 02, 2016
5.645
5.645
5.583
5.597
286,974
-0.05(-0.86%)
Aug 01, 2016
5.614
5.701
5.614
5.645
333,283
+0.02(+0.39%)
Jul 29, 2016
5.694
5.721
5.614
5.623
464,081
-0.09(-1.63%)
Jul 28, 2016
5.756
5.756
5.698
5.716
202,835
-0.02(-0.31%)
Jul 27, 2016
5.734
5.747
5.676
5.734
426,298
+0.01(+0.15%)
Jul 26, 2016
5.694
5.734
5.633
5.725
427,179
+0.11(+1.89%)
Jul 25, 2016
5.641
5.641
5.570
5.619
212,707
+0.01(+0.16%)
Jul 22, 2016
5.601
5.641
5.570
5.610
130,574
+0.00(+0.08%)
Jul 21, 2016
5.663
5.667
5.592
5.605
177,653
-0.05(-0.86%)
Jul 20, 2016
5.588
5.663
5.561
5.654
268,848
+0.05(+0.95%)
Jul 19, 2016
5.592
5.623
5.570
5.601
147,348
+0.00(+0.08%)
Jul 18, 2016
5.557
5.614
5.521
5.597
284,000
+0.08(+1.44%)
Jul 15, 2016
5.539
5.548
5.495
5.517
244,105
+0.02(+0.32%)
Jul 14, 2016
5.437
5.566
5.380
5.499
359,721
-0.08(-1.35%)
Jul 13, 2016
5.619
5.628
5.557
5.574
174,529
-0.03(-0.47%)
Jul 12, 2016
5.557
5.654
5.557
5.601
298,412
+0.03(+0.48%)
Jul 11, 2016
5.490
5.588
5.442
5.574
187,378
+0.10(+1.78%)
Jul 08, 2016
5.424
5.490
5.415
5.477
197,458
+0.06(+1.14%)
Jul 07, 2016
5.411
5.419
5.388
5.415
120,155
-0.03(-0.49%)
Jul 06, 2016
5.419
5.459
5.353
5.442
159,892
+0.04(+0.66%)
Jul 05, 2016
5.433
5.446
5.371
5.406
163,492
-0.04(-0.73%)
Jul 01, 2016
5.402
5.446
5.446
5.446
287,736
+0.00(+0.08%)
Jun 30, 2016
5.344
5.450
5.273
5.442
388,057
+0.16(+3.10%)
Jun 29, 2016
5.366
5.380
5.273
5.278
227,094
-0.05(-1.00%)
Jun 28, 2016
5.176
5.375
5.176
5.331
282,107
+0.15(+2.99%)
Jun 27, 2016
5.328
5.328
5.089
5.176
565,731
-0.14(-2.61%)
Jun 24, 2016
5.267
5.332
5.198
5.315
498,689
-0.01(-0.16%)
Jun 23, 2016
5.323
5.375
5.306
5.323
217,893
+0.02(+0.41%)
Jun 22, 2016
5.349
5.349
5.284
5.302
154,319
-0.02(-0.41%)
Jun 21, 2016
5.414
5.414
5.306
5.323
232,697
-0.06(-1.05%)
Jun 20, 2016
5.384
5.440
5.349
5.380
428,450
+0.03(+0.65%)
Jun 17, 2016
5.297
5.349
5.250
5.345
729,703
+0.06(+1.15%)
Jun 16, 2016
5.219
5.293
5.154
5.284
185,074
+0.05(+0.91%)
Jun 15, 2016
5.215
5.271
5.185
5.237
155,580
+0.03(+0.50%)
Jun 14, 2016
5.267
5.280
5.176
5.211
251,800
-0.06(-1.15%)
Jun 13, 2016
5.280
5.341
5.232
5.271
187,062
-0.01(-0.16%)
Jun 10, 2016
5.323
5.375
5.271
5.280
208,273
-0.10(-1.77%)
Jun 09, 2016
5.284
5.388
5.258
5.375
386,594
+0.09(+1.72%)
Jun 08, 2016
5.232
5.315
5.232
5.284
244,081
+0.04(+0.83%)
Jun 07, 2016
5.258
5.276
5.210
5.241
229,208
+0.00(+0.08%)
Jun 06, 2016
5.189
5.263
5.154
5.237
302,075
+0.07(+1.34%)
Jun 03, 2016
5.215
5.245
5.146
5.167
112,473
-0.04(-0.75%)
Jun 02, 2016
5.263
5.263
5.180
5.206
142,263
-0.03(-0.66%)
Jun 01, 2016
5.146
5.271
5.128
5.241
312,114
+0.05(+1.00%)
May 31, 2016
5.198
5.206
5.098
5.189
219,126
+0.02(+0.42%)
May 27, 2016
5.141
5.167
5.167
5.167
162,998
+0.06(+1.19%)
May 26, 2016
5.133
5.167
5.102
5.107
161,712
-0.03(-0.59%)
May 25, 2016
5.124
5.185
5.085
5.137
181,980
+0.01(+0.17%)
May 24, 2016
5.176
5.228
5.115
5.128
324,906
-0.04(-0.84%)
May 23, 2016
5.107
5.180
5.029
5.172
551,804
+0.06(+1.27%)
May 20, 2016
4.933
5.111
4.929
5.107
263,117
+0.19(+3.79%)
May 19, 2016
5.128
5.128
4.912
4.920
380,180
-0.23(-4.54%)
May 18, 2016
4.829
5.232
4.808
5.154
1,405,601
+0.32(+6.73%)
May 17, 2016
4.873
4.955
4.825
4.829
413,480
-0.06(-1.33%)
May 16, 2016
4.873
4.933
4.873
4.894
463,169
+0.02(+0.44%)
May 13, 2016
4.881
4.938
4.855
4.873
437,250
+0.00(+0.00%)
May 12, 2016
5.011
5.060
4.860
4.873
484,804
-0.13(-2.68%)
May 11, 2016
5.050
5.059
4.985
5.007
149,692
-0.04(-0.86%)
May 10, 2016
5.042
5.076
4.994
5.050
281,569
+0.03(+0.52%)
May 09, 2016
5.016
5.094
5.016
5.024
355,749
+0.01(+0.17%)
May 06, 2016
4.864
5.085
4.864
5.016
364,481
+0.15(+3.02%)
May 05, 2016
4.972
5.146
4.864
4.868
356,414
-0.27(-5.23%)
May 04, 2016
5.085
5.172
5.059
5.137
195,955
+0.02(+0.34%)
May 03, 2016
5.193
5.215
5.059
5.120
163,056
-0.10(-1.83%)
May 02, 2016
5.198
5.228
5.133
5.215
227,077
+0.02(+0.33%)
Apr 29, 2016
5.124
5.202
5.068
5.198
298,229
+0.08(+1.52%)
Apr 28, 2016
5.154
5.189
5.111
5.120
190,363
-0.09(-1.66%)
Apr 27, 2016
5.072
5.232
5.072
5.206
210,547
+0.12(+2.30%)
Apr 26, 2016
5.068
5.098
5.003
5.089
288,377
+0.03(+0.60%)
Apr 25, 2016
5.016
5.068
4.959
5.059
154,795
+0.04(+0.86%)
Apr 22, 2016
5.003
5.055
4.959
5.016
145,527
+0.01(+0.17%)
Apr 21, 2016
5.037
5.085
4.977
5.007
151,212
+0.00(+0.00%)
Apr 20, 2016
4.985
5.042
4.959
5.007
179,570
+0.02(+0.35%)
Apr 19, 2016
5.011
5.016
4.959
4.990
190,089
+0.01(+0.26%)
Apr 18, 2016
4.985
5.020
4.946
4.977
359,069
-0.03(-0.61%)
Apr 15, 2016
5.037
5.089
4.981
5.007
246,182
-0.02(-0.43%)
Apr 14, 2016
5.024
5.050
4.972
5.029
283,487
-0.00(-0.09%)
Apr 13, 2016
5.037
5.072
4.994
5.033
161,215
+0.01(+0.17%)
Apr 12, 2016
5.007
5.063
4.968
5.024
175,218
+0.03(+0.52%)
Apr 11, 2016
5.020
5.089
4.998
4.998
263,643
+0.00(+0.00%)
Apr 08, 2016
4.981
5.003
4.946
4.998
195,750
+0.05(+0.96%)
Apr 07, 2016
4.925
4.968
4.890
4.951
209,406
+0.02(+0.35%)
Apr 06, 2016
4.847
4.998
4.808
4.933
328,252
+0.08(+1.61%)
Apr 05, 2016
4.734
4.868
4.734
4.855
345,387
+0.10(+2.19%)
Apr 04, 2016
4.782
4.837
4.745
4.751
292,551
-0.04(-0.81%)
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.