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
Global Wind Energy ETF FT
(NY:
FAN
)
15.89
+0.25 (+1.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2016
9.574
9.640
9.468
9.558
18,900
+0.07(+0.79%)
Mar 30, 2016
9.164
9.656
9.164
9.483
28,903
+0.05(+0.51%)
Mar 29, 2016
9.353
9.435
9.189
9.435
3,769
+0.27(+2.96%)
Mar 28, 2016
9.279
9.279
9.156
9.164
7,337
+0.07(+0.72%)
Mar 24, 2016
9.188
9.098
9.098
9.098
14,735
-0.12(-1.35%)
Mar 23, 2016
9.295
9.467
9.188
9.223
9,394
-0.19(-1.99%)
Mar 22, 2016
9.321
9.468
9.306
9.410
9,090
+0.01(+0.09%)
Mar 21, 2016
9.386
9.460
9.288
9.402
19,670
+0.07(+0.70%)
Mar 18, 2016
9.427
9.492
9.321
9.337
11,662
+0.02(+0.23%)
Mar 17, 2016
9.247
9.402
8.993
9.316
7,596
+0.13(+1.37%)
Mar 16, 2016
8.949
9.190
8.872
9.190
3,944
+0.07(+0.81%)
Mar 15, 2016
9.083
9.141
8.987
9.116
10,397
-0.00(-0.02%)
Mar 14, 2016
9.149
9.198
9.043
9.118
37,814
+0.04(+0.47%)
Mar 11, 2016
9.026
9.153
9.019
9.075
9,995
+0.11(+1.28%)
Mar 10, 2016
8.904
8.993
8.818
8.961
16,812
+0.16(+1.86%)
Mar 09, 2016
8.879
9.022
8.797
8.797
5,722
-0.07(-0.83%)
Mar 08, 2016
8.854
8.985
8.797
8.871
39,321
-0.10(-1.09%)
Mar 07, 2016
8.854
8.985
8.854
8.969
7,229
-0.02(-0.18%)
Mar 04, 2016
8.863
9.002
8.797
8.985
12,611
+0.16(+1.85%)
Mar 03, 2016
8.699
8.822
8.691
8.822
31,898
+0.15(+1.70%)
Mar 02, 2016
8.666
8.699
8.601
8.675
33,750
+0.07(+0.76%)
Mar 01, 2016
8.560
8.732
8.454
8.609
14,273
+0.07(+0.86%)
Feb 29, 2016
8.511
8.552
8.438
8.536
15,933
+0.09(+1.06%)
Feb 26, 2016
8.585
8.585
8.429
8.446
32,715
-0.10(-1.15%)
Feb 25, 2016
8.545
8.577
8.478
8.544
41,131
+0.11(+1.36%)
Feb 24, 2016
8.315
8.429
8.249
8.429
3,913
-0.04(-0.48%)
Feb 23, 2016
8.511
8.523
8.400
8.470
9,176
-0.11(-1.24%)
Feb 22, 2016
8.511
8.634
8.511
8.577
91,680
+0.06(+0.67%)
Feb 19, 2016
8.536
8.568
8.462
8.519
148,709
-0.00(-0.04%)
Feb 18, 2016
8.683
8.691
8.523
8.523
86,252
-0.07(-0.81%)
Feb 17, 2016
8.487
8.626
8.470
8.592
36,353
+0.06(+0.76%)
Feb 16, 2016
8.495
8.527
8.340
8.527
85,813
+0.31(+3.78%)
Feb 12, 2016
8.241
8.217
8.217
8.217
40,607
+0.01(+0.10%)
Feb 11, 2016
8.274
8.315
8.135
8.209
81,966
-0.16(-1.86%)
Feb 10, 2016
8.421
8.429
8.351
8.364
7,656
-0.03(-0.39%)
Feb 09, 2016
8.307
8.401
8.307
8.397
7,037
+0.08(+0.98%)
Feb 08, 2016
8.429
8.446
8.258
8.315
26,364
-0.34(-3.90%)
Feb 05, 2016
8.626
8.652
8.593
8.652
1,701
-0.12(-1.38%)
Feb 04, 2016
8.756
8.841
8.756
8.773
19,530
-0.00(-0.00%)
Feb 03, 2016
8.683
8.806
8.683
8.773
5,976
+0.12(+1.43%)
Feb 02, 2016
8.683
8.683
8.585
8.649
51,008
-0.20(-2.23%)
Feb 01, 2016
8.789
8.862
8.732
8.846
66,034
-0.01(-0.09%)
Jan 29, 2016
8.785
8.854
8.727
8.854
14,608
+0.24(+2.75%)
Jan 28, 2016
8.577
8.642
8.519
8.617
17,870
+0.07(+0.76%)
Jan 27, 2016
8.585
8.683
8.529
8.552
17,125
-0.01(-0.10%)
Jan 26, 2016
8.486
8.560
8.438
8.560
10,023
+0.15(+1.82%)
Jan 25, 2016
8.446
8.486
8.362
8.407
19,045
-0.06(-0.66%)
Jan 22, 2016
8.429
8.507
8.413
8.463
19,542
+0.22(+2.69%)
Jan 21, 2016
8.143
8.323
8.143
8.241
14,512
-0.07(-0.79%)
Jan 20, 2016
8.274
8.331
8.086
8.307
27,269
-0.14(-1.65%)
Jan 19, 2016
8.519
8.519
8.397
8.446
30,400
+0.09(+1.08%)
Jan 15, 2016
8.487
8.356
8.356
8.356
46,600
-0.44(-5.02%)
Jan 14, 2016
8.675
8.805
8.634
8.797
18,711
+0.17(+1.99%)
Jan 13, 2016
8.871
8.871
8.617
8.626
21,060
-0.11(-1.31%)
Jan 12, 2016
8.854
8.854
8.732
8.740
7,063
+0.00(+0.00%)
Jan 11, 2016
8.904
8.904
8.732
8.740
16,321
-0.08(-0.93%)
Jan 08, 2016
8.953
8.953
8.814
8.822
34,379
-0.11(-1.28%)
Jan 07, 2016
8.928
9.017
8.863
8.936
24,464
-0.11(-1.18%)
Jan 06, 2016
9.010
9.116
9.002
9.043
94,212
-0.16(-1.69%)
Jan 05, 2016
9.157
9.198
9.083
9.198
54,851
+0.01(+0.09%)
Jan 04, 2016
9.198
9.246
9.100
9.190
38,483
-0.10(-1.06%)
Dec 31, 2015
9.329
9.288
9.288
9.288
17,123
-0.09(-0.96%)
Dec 30, 2015
9.378
9.390
9.337
9.378
10,841
-0.07(-0.69%)
Dec 29, 2015
9.402
9.476
9.392
9.443
63,515
+0.05(+0.54%)
Dec 28, 2015
9.427
9.451
9.345
9.392
26,273
-0.03(-0.37%)
Dec 24, 2015
9.370
9.427
9.427
9.427
46,233
+0.00(+0.00%)
Dec 23, 2015
9.361
9.427
9.288
9.427
36,305
+0.13(+1.39%)
Dec 22, 2015
9.217
9.299
9.177
9.298
72,040
+0.15(+1.68%)
Dec 21, 2015
9.242
9.266
9.128
9.144
34,921
-0.01(-0.06%)
Dec 18, 2015
9.209
9.209
9.087
9.150
18,683
-0.03(-0.29%)
Dec 17, 2015
9.250
9.250
9.087
9.177
21,674
-0.06(-0.62%)
Dec 16, 2015
9.087
9.266
9.079
9.234
40,926
+0.28(+3.18%)
Dec 15, 2015
9.022
9.079
8.941
8.949
30,197
+0.06(+0.66%)
Dec 14, 2015
8.925
8.925
8.787
8.891
80,495
+0.11(+1.28%)
Dec 11, 2015
8.892
8.917
8.762
8.778
33,018
-0.26(-2.88%)
Dec 10, 2015
9.031
9.112
9.022
9.039
9,298
-0.06(-0.63%)
Dec 09, 2015
9.087
9.185
9.047
9.095
21,447
+0.03(+0.36%)
Dec 08, 2015
9.095
9.135
9.022
9.063
21,965
-0.11(-1.24%)
Dec 07, 2015
9.225
9.225
9.152
9.177
10,798
-0.08(-0.88%)
Dec 04, 2015
9.234
9.299
9.185
9.258
14,314
+0.12(+1.33%)
Dec 03, 2015
9.193
9.208
9.112
9.136
11,877
+0.06(+0.63%)
Dec 02, 2015
9.152
9.169
9.095
9.079
60,878
-0.13(-1.41%)
Dec 01, 2015
9.185
9.217
9.136
9.209
16,236
+0.08(+0.89%)
Nov 30, 2015
9.095
9.144
9.087
9.128
18,877
+0.04(+0.39%)
Nov 27, 2015
9.030
9.095
9.030
9.093
1,471
+0.16(+1.79%)
Nov 25, 2015
8.876
8.933
8.933
8.933
22,391
-0.01(-0.09%)
Nov 24, 2015
8.835
8.982
8.835
8.941
45,621
-0.01(-0.09%)
Nov 23, 2015
8.998
9.071
8.949
8.949
27,151
-0.09(-0.94%)
Nov 20, 2015
9.087
9.087
9.006
9.034
8,549
-0.03(-0.31%)
Nov 19, 2015
9.095
9.095
9.030
9.063
13,556
+0.03(+0.39%)
Nov 18, 2015
9.006
9.028
8.925
9.028
24,101
+0.13(+1.44%)
Nov 17, 2015
8.957
8.995
8.900
8.900
21,603
-0.06(-0.64%)
Nov 16, 2015
8.874
8.978
8.874
8.957
10,418
+0.12(+1.38%)
Nov 13, 2015
8.860
8.900
8.822
8.835
29,738
-0.13(-1.41%)
Nov 12, 2015
8.982
8.990
8.941
8.961
9,924
-0.05(-0.59%)
Nov 11, 2015
9.039
9.039
8.970
9.014
4,173
-0.00(-0.05%)
Nov 10, 2015
8.990
9.026
8.925
9.018
47,659
-0.01(-0.13%)
Nov 09, 2015
9.128
9.128
9.006
9.030
19,095
-0.18(-1.94%)
Nov 06, 2015
9.193
9.209
9.132
9.209
21,478
-0.04(-0.43%)
Nov 05, 2015
9.307
9.307
9.217
9.249
5,361
+0.03(+0.34%)
Nov 04, 2015
9.225
9.266
9.136
9.217
85,495
-0.04(-0.44%)
Nov 03, 2015
9.217
9.282
9.152
9.258
38,356
-0.05(-0.52%)
Nov 02, 2015
9.282
9.307
9.234
9.307
22,655
+0.13(+1.42%)
Oct 30, 2015
9.201
9.209
9.121
9.177
36,924
+0.01(+0.07%)
Oct 29, 2015
9.138
9.185
9.128
9.170
6,495
+0.04(+0.46%)
Oct 28, 2015
9.209
9.225
9.071
9.128
14,426
+0.06(+0.63%)
Oct 27, 2015
9.104
9.169
9.071
9.071
7,569
-0.13(-1.41%)
Oct 26, 2015
9.234
9.241
9.178
9.201
13,357
-0.02(-0.21%)
Oct 23, 2015
9.234
9.234
9.153
9.221
29,806
+0.11(+1.20%)
Oct 22, 2015
9.071
9.160
9.071
9.112
12,850
+0.02(+0.18%)
Oct 21, 2015
9.112
9.190
9.087
9.095
10,413
-0.05(-0.53%)
Oct 20, 2015
9.039
9.160
9.039
9.144
12,718
+0.08(+0.90%)
Oct 19, 2015
9.152
9.156
9.047
9.063
67,670
-0.11(-1.15%)
Oct 16, 2015
9.120
9.169
9.095
9.169
14,320
-0.02(-0.18%)
Oct 15, 2015
9.193
9.217
9.144
9.185
9,763
+0.04(+0.44%)
Oct 14, 2015
9.152
9.217
9.136
9.144
6,348
+0.03(+0.33%)
Oct 13, 2015
9.063
9.144
9.022
9.114
10,554
-0.02(-0.26%)
Oct 12, 2015
9.201
9.201
9.112
9.138
7,968
-0.07(-0.78%)
Oct 09, 2015
9.251
9.266
9.209
9.209
4,997
+0.00(+0.04%)
Oct 08, 2015
9.047
9.206
9.047
9.206
8,513
+0.18(+1.98%)
Oct 07, 2015
9.022
9.087
8.973
9.027
11,561
+0.10(+1.14%)
Oct 06, 2015
8.900
8.925
8.860
8.925
12,163
+0.09(+1.02%)
Oct 05, 2015
8.705
8.835
8.705
8.835
26,693
+0.27(+3.12%)
Oct 02, 2015
8.453
8.587
8.437
8.567
2,065
+0.13(+1.52%)
Oct 01, 2015
8.470
8.470
8.404
8.438
4,457
+0.07(+0.84%)
Sep 30, 2015
8.421
8.426
8.311
8.368
3,304
+0.09(+1.03%)
Sep 29, 2015
8.234
8.307
8.205
8.283
11,561
+0.09(+1.04%)
Sep 28, 2015
8.193
8.258
8.181
8.197
5,221
-0.08(-0.93%)
Sep 25, 2015
8.348
8.396
8.274
8.274
5,408
-0.03(-0.39%)
Sep 24, 2015
8.258
8.307
8.195
8.307
9,312
-0.02(-0.20%)
Sep 23, 2015
8.364
8.372
8.291
8.323
29,824
-0.03(-0.41%)
Sep 22, 2015
8.398
8.398
8.309
8.358
27,801
-0.20(-2.37%)
Sep 21, 2015
8.609
8.673
8.552
8.560
6,989
-0.09(-1.03%)
Sep 18, 2015
8.714
8.714
8.646
8.649
3,106
-0.24(-2.73%)
Sep 17, 2015
8.787
8.892
8.714
8.892
16,382
+0.08(+0.92%)
Sep 16, 2015
8.706
8.811
8.706
8.811
8,946
+0.11(+1.28%)
Sep 15, 2015
8.647
8.705
8.647
8.700
3,201
+0.04(+0.50%)
Sep 14, 2015
8.706
8.706
8.628
8.657
8,633
-0.08(-0.93%)
Sep 11, 2015
8.681
8.746
8.681
8.738
6,056
-0.01(-0.09%)
Sep 10, 2015
8.665
8.746
8.665
8.746
4,013
+0.12(+1.41%)
Sep 09, 2015
8.787
8.787
8.625
8.625
4,828
-0.03(-0.37%)
Sep 08, 2015
8.665
8.665
8.560
8.657
12,498
+0.23(+2.79%)
Sep 04, 2015
8.366
8.422
8.422
8.422
6,668
-0.15(-1.70%)
Sep 03, 2015
8.552
8.673
8.552
8.568
27,879
-0.01(-0.09%)
Sep 02, 2015
8.657
8.657
8.521
8.576
10,951
+0.03(+0.38%)
Sep 01, 2015
8.584
8.617
8.479
8.544
11,292
-0.21(-2.41%)
Aug 31, 2015
8.673
8.779
8.673
8.754
4,339
-0.07(-0.83%)
Aug 28, 2015
8.787
8.843
8.777
8.827
6,840
+0.02(+0.18%)
Aug 27, 2015
8.706
8.838
8.695
8.811
13,338
+0.12(+1.40%)
Aug 26, 2015
8.617
8.690
8.448
8.690
18,283
+0.22(+2.58%)
Aug 25, 2015
8.657
8.908
8.463
8.471
38,736
+0.22(+2.65%)
Aug 24, 2015
8.277
8.503
8.013
8.252
90,968
-0.36(-4.23%)
Aug 21, 2015
8.819
8.873
8.609
8.617
38,894
-0.20(-2.30%)
Aug 20, 2015
9.013
9.013
8.819
8.819
27,038
-0.38(-4.14%)
Aug 19, 2015
9.208
9.297
9.127
9.200
16,998
-0.07(-0.79%)
Aug 18, 2015
9.289
9.329
9.273
9.273
11,198
-0.08(-0.87%)
Aug 17, 2015
9.346
9.370
9.265
9.354
25,490
-0.02(-0.17%)
Aug 14, 2015
9.329
9.394
9.329
9.370
18,572
+0.02(+0.17%)
Aug 13, 2015
9.321
9.386
9.305
9.354
10,937
+0.02(+0.26%)
Aug 12, 2015
9.289
9.346
9.216
9.329
49,260
+0.02(+0.26%)
Aug 11, 2015
9.362
9.362
9.256
9.305
16,121
-0.15(-1.62%)
Aug 10, 2015
9.421
9.467
9.362
9.458
22,788
+0.14(+1.56%)
Aug 07, 2015
9.297
9.337
9.273
9.313
14,262
-0.02(-0.17%)
Aug 06, 2015
9.297
9.329
9.273
9.329
16,558
+0.03(+0.34%)
Aug 05, 2015
9.265
9.326
9.265
9.297
16,152
+0.06(+0.66%)
Aug 04, 2015
9.281
9.337
9.216
9.236
45,247
-0.03(-0.31%)
Aug 03, 2015
9.281
9.358
9.240
9.265
212,172
-0.03(-0.35%)
Jul 31, 2015
9.277
9.305
9.265
9.297
14,442
+0.04(+0.44%)
Jul 30, 2015
9.240
9.256
9.167
9.256
10,195
-0.12(-1.30%)
Jul 29, 2015
9.297
9.412
9.297
9.378
27,258
+0.03(+0.35%)
Jul 28, 2015
9.346
9.354
9.240
9.346
15,345
+0.06(+0.70%)
Jul 27, 2015
9.313
9.313
9.240
9.281
17,614
-0.09(-0.95%)
Jul 24, 2015
9.427
9.459
9.370
9.370
9,935
-0.11(-1.11%)
Jul 23, 2015
9.507
9.507
9.418
9.475
20,880
+0.02(+0.26%)
Jul 22, 2015
9.418
9.495
9.418
9.451
14,065
-0.03(-0.34%)
Jul 21, 2015
9.483
9.499
9.443
9.483
6,233
+0.02(+0.17%)
Jul 20, 2015
9.475
9.483
9.425
9.467
22,853
+0.06(+0.60%)
Jul 17, 2015
9.443
9.443
9.352
9.410
14,402
-0.07(-0.77%)
Jul 16, 2015
9.387
9.491
9.387
9.483
29,397
+0.09(+0.95%)
Jul 15, 2015
9.418
9.418
9.346
9.394
57,972
-0.05(-0.51%)
Jul 14, 2015
9.410
9.475
9.402
9.443
11,175
+0.02(+0.26%)
Jul 13, 2015
9.483
9.499
9.394
9.418
24,580
+0.04(+0.43%)
Jul 10, 2015
9.354
9.386
9.297
9.378
21,364
+0.40(+4.42%)
Jul 09, 2015
8.989
9.086
8.965
8.981
13,490
+0.11(+1.28%)
Jul 08, 2015
8.868
8.892
8.787
8.868
20,413
-0.11(-1.26%)
Jul 07, 2015
8.868
9.005
8.730
8.981
82,152
-0.06(-0.63%)
Jul 06, 2015
9.086
9.086
8.941
9.038
90,221
-0.29(-3.12%)
Jul 02, 2015
9.281
9.329
9.329
9.329
66,926
+0.05(+0.52%)
Jul 01, 2015
9.346
9.402
9.167
9.281
160,020
+0.09(+0.93%)
Jun 30, 2015
9.289
9.292
9.143
9.195
8,680
+0.05(+0.57%)
Jun 29, 2015
9.192
9.313
9.120
9.143
35,200
-0.28(-2.92%)
Jun 26, 2015
9.483
9.548
9.395
9.418
9,599
-0.06(-0.68%)
Jun 25, 2015
9.556
9.613
9.483
9.483
81,297
-0.06(-0.60%)
Jun 24, 2015
9.532
9.613
9.532
9.540
17,372
-0.02(-0.18%)
Jun 23, 2015
9.561
9.577
9.521
9.557
14,685
+0.02(+0.21%)
Jun 22, 2015
9.449
9.593
9.449
9.537
40,204
+0.14(+1.45%)
Jun 19, 2015
9.380
9.449
9.380
9.401
20,416
-0.01(-0.09%)
Jun 18, 2015
9.329
9.489
9.317
9.409
42,103
+0.07(+0.77%)
Jun 17, 2015
9.345
9.409
9.265
9.337
17,225
+0.01(+0.09%)
Jun 16, 2015
9.289
9.393
9.281
9.329
86,292
+0.02(+0.17%)
Jun 15, 2015
9.313
9.380
9.281
9.313
52,263
-0.14(-1.44%)
Jun 12, 2015
9.449
9.521
9.425
9.449
110,828
-0.12(-1.25%)
Jun 11, 2015
9.529
9.632
9.473
9.569
64,578
-0.02(-0.17%)
Jun 10, 2015
9.449
9.585
9.417
9.585
49,904
+0.25(+2.66%)
Jun 09, 2015
9.353
9.353
9.313
9.337
39,976
-0.03(-0.34%)
Jun 08, 2015
9.361
9.393
9.321
9.369
23,854
-0.05(-0.51%)
Jun 05, 2015
9.401
9.425
9.321
9.417
39,223
-0.11(-1.18%)
Jun 04, 2015
9.649
9.657
9.521
9.529
57,771
-0.20(-2.06%)
Jun 03, 2015
9.689
9.737
9.681
9.729
36,752
+0.06(+0.66%)
Jun 02, 2015
9.609
9.695
9.609
9.665
53,271
+0.11(+1.17%)
Jun 01, 2015
9.649
9.657
9.497
9.553
361,563
-0.10(-1.00%)
May 29, 2015
9.745
9.746
9.605
9.649
24,526
-0.01(-0.08%)
May 28, 2015
9.625
9.729
9.537
9.657
37,978
-0.08(-0.86%)
May 27, 2015
9.657
9.741
9.651
9.741
28,557
+0.08(+0.79%)
May 26, 2015
9.737
9.745
9.617
9.665
16,256
-0.16(-1.63%)
May 22, 2015
9.817
9.825
9.825
9.825
16,247
-0.04(-0.41%)
May 21, 2015
9.849
9.881
9.825
9.865
41,395
+0.04(+0.41%)
May 20, 2015
9.841
9.873
9.777
9.825
94,045
-0.02(-0.16%)
May 19, 2015
9.841
9.861
9.786
9.841
81,957
+0.00(+0.00%)
May 18, 2015
9.769
9.865
9.769
9.841
52,054
+0.01(+0.08%)
May 15, 2015
9.785
9.841
9.729
9.833
50,106
+0.01(+0.08%)
May 14, 2015
9.745
9.833
9.705
9.825
134,564
+0.23(+2.42%)
May 13, 2015
9.641
9.673
9.585
9.593
162,641
+0.02(+0.17%)
May 12, 2015
9.545
9.609
9.545
9.577
26,545
+0.02(+0.25%)
May 11, 2015
9.609
9.637
9.521
9.553
30,372
-0.10(-1.08%)
May 08, 2015
9.561
9.657
9.553
9.657
53,818
+0.25(+2.61%)
May 07, 2015
9.441
9.456
9.377
9.412
16,832
-0.04(-0.40%)
May 06, 2015
9.433
9.465
9.377
9.449
17,506
+0.17(+1.80%)
May 05, 2015
9.393
9.441
9.281
9.282
16,130
-0.12(-1.27%)
May 04, 2015
9.377
9.441
9.377
9.401
20,094
+0.06(+0.60%)
May 01, 2015
9.297
9.400
9.289
9.345
10,999
+0.09(+0.95%)
Apr 30, 2015
9.337
9.337
9.250
9.257
13,509
-0.03(-0.34%)
Apr 29, 2015
9.329
9.425
9.249
9.289
48,523
-0.08(-0.86%)
Apr 28, 2015
9.401
9.441
9.370
9.370
6,940
+0.06(+0.61%)
Apr 27, 2015
9.313
9.353
9.297
9.313
19,666
+0.06(+0.65%)
Apr 24, 2015
9.185
9.281
9.175
9.253
17,009
+0.04(+0.39%)
Apr 23, 2015
9.121
9.225
9.113
9.217
21,702
+0.12(+1.32%)
Apr 22, 2015
9.169
9.169
9.097
9.097
36,762
+0.02(+0.26%)
Apr 21, 2015
9.113
9.115
9.057
9.073
89,297
+0.02(+0.27%)
Apr 20, 2015
9.041
9.057
9.017
9.049
43,115
+0.03(+0.34%)
Apr 17, 2015
9.001
9.041
8.945
9.019
85,374
-0.21(-2.24%)
Apr 16, 2015
9.225
9.233
9.148
9.225
55,414
+0.02(+0.17%)
Apr 15, 2015
9.193
9.225
9.161
9.209
105,139
+0.07(+0.72%)
Apr 14, 2015
9.161
9.177
9.128
9.143
12,770
+0.02(+0.24%)
Apr 13, 2015
9.185
9.193
9.114
9.121
84,572
+0.00(+0.00%)
Apr 10, 2015
9.121
9.137
9.097
9.121
16,205
-0.01(-0.09%)
Apr 09, 2015
9.113
9.137
9.097
9.129
43,505
+0.05(+0.53%)
Apr 08, 2015
9.065
9.081
9.009
9.081
49,923
+0.12(+1.34%)
Apr 07, 2015
9.033
9.049
8.961
8.961
8,383
-0.04(-0.45%)
Apr 06, 2015
8.881
9.057
8.873
9.002
22,080
+0.13(+1.45%)
Apr 02, 2015
8.881
8.873
8.873
8.873
10,248
+0.06(+0.73%)
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.