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
Unisys Corp
(NY:
UIS
)
4.290
-0.060 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017
12.00
12.00
11.30
11.30
1,163,910
-0.70(-5.83%)
Apr 27, 2017
12.05
12.20
11.85
12.00
679,226
+0.00(+0.00%)
Apr 26, 2017
11.60
12.20
11.46
12.00
1,454,447
+0.40(+3.45%)
Apr 25, 2017
12.70
12.80
11.35
11.60
3,187,102
+0.45(+4.04%)
Apr 24, 2017
11.10
11.30
10.75
11.15
1,490,754
+0.20(+1.83%)
Apr 21, 2017
11.15
11.20
10.95
10.95
794,108
-0.25(-2.23%)
Apr 20, 2017
11.55
11.60
11.05
11.20
674,948
-0.35(-3.03%)
Apr 19, 2017
11.25
11.70
11.00
11.55
1,163,553
+0.40(+3.59%)
Apr 18, 2017
11.15
11.30
11.00
11.15
1,155,201
-0.10(-0.89%)
Apr 17, 2017
11.25
11.40
11.10
11.25
774,002
+0.00(+0.00%)
Apr 13, 2017
11.80
11.80
11.25
11.25
891,865
-0.55(-4.66%)
Apr 12, 2017
12.05
12.05
11.45
11.80
2,762,897
-0.30(-2.48%)
Apr 11, 2017
13.05
13.15
11.95
12.10
2,405,997
-1.00(-7.63%)
Apr 10, 2017
13.20
13.55
13.05
13.10
1,498,360
-0.05(-0.38%)
Apr 07, 2017
13.15
13.38
13.00
13.15
1,151,773
-0.05(-0.38%)
Apr 06, 2017
13.30
13.75
13.15
13.20
538,147
-0.05(-0.38%)
Apr 05, 2017
13.55
13.90
13.10
13.25
1,183,305
-0.25(-1.85%)
Apr 04, 2017
13.90
14.05
13.43
13.50
809,452
-0.40(-2.88%)
Apr 03, 2017
14.05
14.15
13.72
13.90
872,848
-0.05(-0.36%)
Mar 31, 2017
14.15
14.22
13.95
13.95
1,149,209
-0.20(-1.41%)
Mar 30, 2017
14.05
14.25
13.93
14.15
443,080
+0.05(+0.35%)
Mar 29, 2017
13.85
14.25
13.85
14.10
553,140
+0.25(+1.81%)
Mar 28, 2017
14.10
14.10
13.70
13.85
940,237
-0.25(-1.77%)
Mar 27, 2017
14.10
14.25
14.00
14.10
561,735
-0.25(-1.74%)
Mar 24, 2017
14.35
14.55
14.15
14.35
369,688
+0.00(+0.00%)
Mar 23, 2017
14.10
14.40
14.05
14.35
479,387
+0.29(+2.06%)
Mar 22, 2017
14.25
14.40
13.95
14.06
599,891
-0.24(-1.68%)
Mar 21, 2017
14.75
14.85
14.20
14.30
586,258
-0.35(-2.39%)
Mar 20, 2017
14.85
15.00
14.50
14.65
495,279
-0.20(-1.35%)
Mar 17, 2017
14.90
15.05
14.60
14.85
656,405
+0.00(+0.00%)
Mar 16, 2017
14.95
15.15
14.65
14.85
471,839
-0.06(-0.40%)
Mar 15, 2017
14.40
14.95
14.35
14.91
723,725
+0.56(+3.90%)
Mar 14, 2017
14.15
14.45
13.95
14.35
546,955
+0.15(+1.06%)
Mar 13, 2017
14.47
14.00
14.20
585,116
+0.00(+0.00%)
Mar 10, 2017
14.05
14.25
13.85
14.20
483,433
+0.30(+2.16%)
Mar 09, 2017
14.00
14.25
13.82
13.90
2,633,110
-0.15(-1.07%)
Mar 08, 2017
13.85
14.25
13.80
14.05
679,621
+0.25(+1.81%)
Mar 07, 2017
13.70
14.10
13.65
13.80
318,499
+0.05(+0.36%)
Mar 06, 2017
13.65
13.90
13.57
13.75
417,657
-0.04(-0.29%)
Mar 03, 2017
13.85
14.00
13.55
13.79
590,033
-0.09(-0.65%)
Mar 02, 2017
14.20
14.30
13.85
13.88
420,530
-0.37(-2.60%)
Mar 01, 2017
14.10
14.40
13.95
14.25
992,853
+0.35(+2.52%)
Feb 28, 2017
14.00
14.25
13.65
13.90
916,706
-0.25(-1.77%)
Feb 27, 2017
14.10
14.28
13.82
14.15
611,241
+0.00(+0.00%)
Feb 24, 2017
13.65
14.25
13.50
14.15
462,372
+0.45(+3.28%)
Feb 23, 2017
13.85
13.85
13.60
13.70
607,759
-0.05(-0.36%)
Feb 22, 2017
13.50
13.85
13.50
13.75
378,633
+0.15(+1.10%)
Feb 21, 2017
13.50
13.72
13.45
13.60
418,040
+0.10(+0.74%)
Feb 17, 2017
13.50
13.50
13.50
0
-0.30(-2.17%)
Feb 16, 2017
14.05
14.10
13.70
13.80
619,188
-0.20(-1.43%)
Feb 15, 2017
14.15
14.45
13.97
14.00
1,043,145
-0.20(-1.41%)
Feb 14, 2017
14.30
14.38
13.95
14.20
1,022,655
-0.25(-1.73%)
Feb 13, 2017
14.20
14.70
14.10
14.45
1,543,312
+0.30(+2.12%)
Feb 10, 2017
14.15
14.32
13.85
14.15
1,111,925
+0.05(+0.35%)
Feb 09, 2017
13.00
14.35
12.95
14.10
2,242,277
+1.10(+8.46%)
Feb 08, 2017
12.95
13.20
12.80
13.00
539,385
+0.00(+0.00%)
Feb 07, 2017
13.20
13.25
12.90
13.00
492,678
-0.15(-1.14%)
Feb 06, 2017
13.30
13.40
13.00
13.15
592,389
-0.20(-1.50%)
Feb 03, 2017
13.25
13.45
13.00
13.35
802,496
+0.30(+2.30%)
Feb 02, 2017
13.00
13.20
12.90
13.05
2,230,326
+0.05(+0.38%)
Feb 01, 2017
12.95
13.10
12.75
13.00
998,640
+0.15(+1.17%)
Jan 31, 2017
12.60
12.90
12.35
12.85
808,632
+0.20(+1.58%)
Jan 30, 2017
12.60
12.80
12.25
12.65
846,157
+0.05(+0.40%)
Jan 27, 2017
12.50
12.75
11.55
12.60
2,570,901
-1.15(-8.36%)
Jan 26, 2017
13.60
13.80
13.10
13.75
1,921,486
+0.24(+1.78%)
Jan 25, 2017
13.10
13.60
13.09
13.51
782,555
+0.56(+4.32%)
Jan 24, 2017
13.00
13.15
12.65
12.95
694,809
-0.05(-0.38%)
Jan 23, 2017
13.00
13.40
12.95
13.00
735,341
-0.15(-1.14%)
Jan 20, 2017
13.00
13.20
13.00
13.15
466,656
+0.15(+1.15%)
Jan 19, 2017
13.20
13.40
12.81
13.00
690,897
-0.20(-1.52%)
Jan 18, 2017
13.10
13.20
12.85
13.20
1,158,428
+0.10(+0.76%)
Jan 17, 2017
13.60
13.75
13.00
13.10
782,643
-0.65(-4.73%)
Jan 13, 2017
13.75
13.75
13.75
0
+0.30(+2.23%)
Jan 12, 2017
13.40
13.45
13.15
13.45
1,227,606
+0.05(+0.37%)
Jan 11, 2017
14.15
14.21
13.22
13.40
1,562,416
-0.80(-5.63%)
Jan 10, 2017
14.20
14.45
14.05
14.20
876,431
-0.20(-1.39%)
Jan 09, 2017
14.65
14.80
14.25
14.40
643,840
-0.30(-2.04%)
Jan 06, 2017
14.65
14.95
14.45
14.70
425,378
+0.15(+1.03%)
Jan 05, 2017
15.10
15.10
14.53
14.55
695,557
-0.65(-4.28%)
Jan 04, 2017
15.10
15.25
14.95
15.20
461,560
+0.20(+1.33%)
Jan 03, 2017
15.05
15.20
14.78
15.00
639,560
+0.05(+0.33%)
Dec 30, 2016
14.95
14.95
14.95
0
-0.15(-0.99%)
Dec 29, 2016
15.20
15.35
14.90
15.10
451,837
-0.05(-0.33%)
Dec 28, 2016
15.65
15.80
15.03
15.15
538,051
-0.50(-3.19%)
Dec 27, 2016
15.65
16.02
15.50
15.65
339,563
-0.05(-0.32%)
Dec 23, 2016
15.70
15.70
15.70
0
+0.35(+2.28%)
Dec 22, 2016
15.85
15.85
15.35
15.35
512,736
-0.45(-2.85%)
Dec 21, 2016
15.95
16.18
15.75
15.80
476,832
-0.20(-1.25%)
Dec 20, 2016
16.55
16.55
15.75
16.00
695,184
-0.40(-2.44%)
Dec 19, 2016
15.10
16.70
15.10
16.40
1,149,694
+1.20(+7.89%)
Dec 16, 2016
15.60
15.65
15.15
15.20
667,984
-0.40(-2.56%)
Dec 15, 2016
15.45
15.90
15.35
15.60
456,554
+0.15(+0.97%)
Dec 14, 2016
15.55
15.65
15.30
15.45
580,271
-0.10(-0.64%)
Dec 13, 2016
15.65
15.90
15.43
15.55
1,431,585
-0.10(-0.64%)
Dec 12, 2016
15.75
15.87
15.45
15.65
568,979
-0.25(-1.57%)
Dec 09, 2016
16.10
16.20
15.68
15.90
681,995
-0.20(-1.24%)
Dec 08, 2016
15.60
16.35
15.45
16.10
1,132,890
+0.65(+4.21%)
Dec 07, 2016
15.00
15.80
15.00
15.45
1,038,297
+0.35(+2.32%)
Dec 06, 2016
14.85
15.15
14.55
15.10
1,799,501
+0.40(+2.72%)
Dec 05, 2016
14.65
14.85
14.55
14.70
886,048
+0.10(+0.68%)
Dec 02, 2016
14.45
14.70
14.40
14.60
627,451
+0.05(+0.34%)
Dec 01, 2016
14.90
15.10
14.35
14.55
986,939
-0.30(-2.02%)
Nov 30, 2016
14.95
15.30
14.60
14.85
936,459
+0.05(+0.34%)
Nov 29, 2016
14.90
15.15
14.78
14.80
605,540
-0.05(-0.34%)
Nov 28, 2016
14.90
15.00
14.43
14.85
912,248
-0.15(-1.00%)
Nov 25, 2016
14.70
15.15
14.47
15.00
446,429
+0.40(+2.74%)
Nov 23, 2016
14.60
14.60
14.60
0
-0.10(-0.68%)
Nov 22, 2016
13.80
14.80
13.70
14.70
1,546,754
+1.00(+7.30%)
Nov 21, 2016
14.05
14.18
13.60
13.70
650,483
-0.30(-2.14%)
Nov 18, 2016
13.80
14.20
13.55
14.00
1,361,850
+0.15(+1.08%)
Nov 17, 2016
13.10
13.93
13.10
13.85
1,962,599
+0.75(+5.73%)
Nov 16, 2016
12.75
13.20
12.75
13.10
1,647,901
+0.35(+2.75%)
Nov 15, 2016
12.80
12.95
12.65
12.75
581,667
-0.10(-0.78%)
Nov 14, 2016
12.80
13.00
12.70
12.85
1,148,867
+0.05(+0.39%)
Nov 11, 2016
12.00
12.85
11.90
12.80
1,650,868
+0.85(+7.11%)
Nov 10, 2016
11.40
12.25
11.30
11.95
1,762,749
+0.65(+5.75%)
Nov 09, 2016
10.30
11.35
10.20
11.30
1,549,114
+0.80(+7.62%)
Nov 08, 2016
10.40
10.60
10.30
10.50
297,939
+0.10(+0.96%)
Nov 07, 2016
10.55
10.65
10.35
10.40
610,206
+0.05(+0.48%)
Nov 04, 2016
10.20
10.45
10.10
10.35
472,247
+0.25(+2.48%)
Nov 03, 2016
10.20
10.25
10.00
10.10
380,192
-0.05(-0.49%)
Nov 02, 2016
10.15
10.40
10.10
10.15
398,964
-0.05(-0.49%)
Nov 01, 2016
10.45
10.50
10.05
10.20
1,116,245
-0.25(-2.39%)
Oct 31, 2016
10.45
10.55
10.30
10.45
894,428
-0.05(-0.48%)
Oct 28, 2016
10.55
10.55
10.35
10.50
682,912
+0.10(+0.96%)
Oct 27, 2016
10.75
10.75
10.30
10.40
1,414,813
-0.34(-3.17%)
Oct 26, 2016
10.60
10.90
10.15
10.74
4,017,195
+1.79(+20.00%)
Oct 25, 2016
9.600
9.600
8.950
8.950
1,095,586
-0.65(-6.77%)
Oct 24, 2016
10.25
10.32
9.425
9.600
1,117,639
-0.60(-5.88%)
Oct 21, 2016
9.950
10.30
9.950
10.20
774,853
+0.15(+1.49%)
Oct 20, 2016
10.20
10.21
10.00
10.05
512,458
-0.10(-0.99%)
Oct 19, 2016
10.25
10.25
10.00
10.15
485,479
+0.00(+0.00%)
Oct 18, 2016
10.15
10.25
10.05
10.15
515,903
+0.15(+1.50%)
Oct 17, 2016
9.800
10.05
9.800
10.00
465,016
+0.19(+1.94%)
Oct 14, 2016
9.810
9.950
9.720
9.810
544,336
+0.00(+0.00%)
Oct 13, 2016
9.760
9.940
9.727
9.810
424,546
+0.03(+0.31%)
Oct 12, 2016
9.770
9.910
9.710
9.780
289,847
+0.01(+0.10%)
Oct 11, 2016
9.970
9.970
9.590
9.770
457,237
-0.22(-2.20%)
Oct 10, 2016
9.940
10.08
9.870
9.990
290,448
+0.13(+1.32%)
Oct 07, 2016
10.05
10.09
9.760
9.860
295,117
-0.20(-1.99%)
Oct 06, 2016
10.03
10.10
9.860
10.06
363,593
+0.08(+0.80%)
Oct 05, 2016
9.930
10.15
9.890
9.980
470,989
+0.16(+1.63%)
Oct 04, 2016
9.790
10.03
9.720
9.820
497,730
+0.05(+0.51%)
Oct 03, 2016
9.700
9.780
9.590
9.770
399,305
+0.03(+0.31%)
Sep 30, 2016
9.580
9.770
9.460
9.740
657,289
+0.18(+1.88%)
Sep 29, 2016
9.600
9.785
9.560
9.560
583,950
+0.02(+0.21%)
Sep 28, 2016
9.250
9.570
9.250
9.540
390,403
+0.26(+2.80%)
Sep 27, 2016
9.320
9.410
9.230
9.280
814,648
-0.04(-0.43%)
Sep 26, 2016
9.400
9.400
9.250
9.320
384,048
-0.13(-1.38%)
Sep 23, 2016
9.410
9.530
9.350
9.450
568,513
+0.04(+0.43%)
Sep 22, 2016
9.280
9.460
9.220
9.410
402,908
+0.22(+2.39%)
Sep 21, 2016
9.180
9.340
9.130
9.190
459,081
+0.03(+0.33%)
Sep 20, 2016
9.180
9.270
9.050
9.160
405,277
+0.00(+0.00%)
Sep 19, 2016
9.170
9.350
9.140
9.160
424,400
+0.12(+1.33%)
Sep 16, 2016
9.210
9.250
9.000
9.040
689,274
-0.17(-1.85%)
Sep 15, 2016
9.270
9.360
9.200
9.210
337,150
-0.03(-0.32%)
Sep 14, 2016
9.390
9.470
9.200
9.240
426,406
-0.14(-1.49%)
Sep 13, 2016
9.650
9.730
9.260
9.380
618,305
-0.41(-4.19%)
Sep 12, 2016
9.570
9.850
9.485
9.790
692,989
+0.17(+1.77%)
Sep 09, 2016
10.02
10.05
9.540
9.620
1,536,430
-0.48(-4.75%)
Sep 08, 2016
10.17
10.21
10.06
10.10
1,081,922
-0.12(-1.17%)
Sep 07, 2016
10.32
10.47
10.10
10.22
577,648
-0.08(-0.78%)
Sep 06, 2016
10.27
10.47
10.14
10.30
363,329
+0.06(+0.59%)
Sep 02, 2016
10.09
10.24
10.24
10.24
413,200
+0.15(+1.49%)
Sep 01, 2016
10.17
10.19
10.00
10.09
369,438
-0.01(-0.10%)
Aug 31, 2016
10.12
10.15
9.830
10.10
600,946
-0.02(-0.20%)
Aug 30, 2016
10.24
10.33
10.08
10.12
378,372
-0.08(-0.78%)
Aug 29, 2016
10.16
10.25
10.00
10.20
467,493
+0.02(+0.20%)
Aug 26, 2016
10.23
10.31
10.06
10.18
443,132
-0.07(-0.68%)
Aug 25, 2016
10.14
10.36
10.11
10.25
524,754
+0.08(+0.79%)
Aug 24, 2016
10.41
10.45
10.14
10.17
632,375
-0.24(-2.31%)
Aug 23, 2016
10.41
10.44
10.32
10.41
842,730
+0.02(+0.19%)
Aug 22, 2016
10.38
10.41
10.23
10.39
861,310
+0.00(+0.00%)
Aug 19, 2016
10.45
10.45
10.26
10.39
550,096
-0.09(-0.86%)
Aug 18, 2016
10.45
10.56
10.36
10.48
606,357
+0.08(+0.77%)
Aug 17, 2016
10.49
10.59
10.30
10.40
653,005
-0.10(-0.95%)
Aug 16, 2016
10.60
10.64
10.40
10.50
546,004
-0.11(-1.04%)
Aug 15, 2016
10.55
10.70
10.48
10.61
649,466
+0.06(+0.57%)
Aug 12, 2016
10.42
10.56
10.24
10.55
661,298
+0.10(+0.96%)
Aug 11, 2016
10.21
10.56
10.20
10.45
837,362
+0.28(+2.75%)
Aug 10, 2016
10.19
10.34
10.12
10.17
667,887
-0.03(-0.29%)
Aug 09, 2016
10.13
10.24
10.05
10.20
509,099
+0.04(+0.39%)
Aug 08, 2016
10.23
10.34
10.00
10.16
568,501
-0.07(-0.68%)
Aug 05, 2016
10.06
10.32
10.00
10.23
691,366
+0.23(+2.30%)
Aug 04, 2016
10.15
10.16
9.900
10.00
1,665,925
-0.13(-1.28%)
Aug 03, 2016
9.990
10.26
9.890
10.13
680,548
+0.16(+1.60%)
Aug 02, 2016
9.840
10.13
9.800
9.970
726,917
+0.11(+1.12%)
Aug 01, 2016
9.900
9.970
9.620
9.860
655,462
-0.05(-0.50%)
Jul 29, 2016
9.970
10.00
9.700
9.910
796,994
-0.03(-0.30%)
Jul 28, 2016
9.980
10.07
9.642
9.940
2,250,080
-0.10(-1.00%)
Jul 27, 2016
9.220
10.40
8.920
10.04
6,972,355
+2.09(+26.29%)
Jul 26, 2016
7.700
7.950
7.590
7.950
1,485,485
+0.24(+3.11%)
Jul 25, 2016
7.510
7.862
7.510
7.710
576,482
+0.20(+2.66%)
Jul 22, 2016
7.540
7.610
7.360
7.510
585,424
-0.01(-0.13%)
Jul 21, 2016
7.570
7.820
7.520
7.520
521,937
-0.09(-1.18%)
Jul 20, 2016
7.430
7.660
7.360
7.610
443,529
+0.26(+3.54%)
Jul 19, 2016
7.670
7.720
7.340
7.350
608,134
-0.38(-4.92%)
Jul 18, 2016
7.710
7.790
7.570
7.730
410,277
-0.03(-0.39%)
Jul 15, 2016
7.840
7.860
7.680
7.760
446,950
-0.08(-1.02%)
Jul 14, 2016
7.930
7.930
7.600
7.840
872,112
+0.00(+0.00%)
Jul 13, 2016
7.830
7.880
7.670
7.840
835,548
+0.10(+1.29%)
Jul 12, 2016
7.440
7.790
7.425
7.740
843,770
+0.37(+5.02%)
Jul 11, 2016
7.320
7.440
7.280
7.370
647,632
+0.10(+1.38%)
Jul 08, 2016
7.190
7.345
7.080
7.270
578,481
+0.19(+2.68%)
Jul 07, 2016
6.890
7.120
6.890
7.080
892,163
+0.19(+2.76%)
Jul 06, 2016
6.940
6.970
6.740
6.890
493,043
-0.10(-1.43%)
Jul 05, 2016
7.120
7.230
6.850
6.990
492,219
-0.16(-2.24%)
Jul 01, 2016
7.300
7.150
7.150
7.150
808,300
-0.13(-1.79%)
Jun 30, 2016
7.120
7.280
6.965
7.280
638,706
+0.22(+3.12%)
Jun 29, 2016
6.900
7.240
6.820
7.060
1,232,226
+0.29(+4.28%)
Jun 28, 2016
6.970
7.070
6.720
6.770
1,093,854
-0.06(-0.88%)
Jun 27, 2016
7.230
7.240
6.815
6.830
1,286,641
-0.59(-7.95%)
Jun 24, 2016
7.940
7.970
7.330
7.420
2,070,919
-0.84(-10.17%)
Jun 23, 2016
8.400
8.445
8.190
8.260
676,403
-0.04(-0.48%)
Jun 22, 2016
7.900
8.450
7.900
8.300
2,692,508
+0.80(+10.67%)
Jun 21, 2016
7.650
7.650
7.415
7.500
370,160
-0.16(-2.09%)
Jun 20, 2016
8.040
8.040
7.600
7.660
621,166
+0.12(+1.59%)
Jun 17, 2016
7.480
7.690
7.380
7.540
693,812
+0.08(+1.07%)
Jun 16, 2016
7.640
7.640
7.350
7.460
612,052
-0.21(-2.74%)
Jun 15, 2016
7.790
7.940
7.650
7.670
357,528
-0.10(-1.29%)
Jun 14, 2016
7.980
8.050
7.750
7.770
506,660
-0.27(-3.36%)
Jun 13, 2016
8.070
8.180
7.880
8.040
579,161
-0.05(-0.62%)
Jun 10, 2016
8.150
8.230
7.920
8.090
571,877
-0.16(-1.94%)
Jun 09, 2016
8.270
8.290
8.130
8.250
425,766
-0.08(-0.96%)
Jun 08, 2016
8.480
8.510
8.320
8.330
513,036
-0.13(-1.54%)
Jun 07, 2016
8.470
8.580
8.400
8.460
362,300
-0.01(-0.12%)
Jun 06, 2016
8.420
8.500
8.320
8.470
658,596
+0.10(+1.19%)
Jun 03, 2016
8.400
8.450
8.200
8.370
747,531
-0.03(-0.36%)
Jun 02, 2016
8.280
8.450
8.220
8.400
860,784
+0.05(+0.60%)
Jun 01, 2016
8.390
8.450
8.150
8.350
542,154
-0.09(-1.07%)
May 31, 2016
8.050
8.450
8.050
8.440
1,098,500
+0.42(+5.24%)
May 27, 2016
7.900
8.020
8.020
8.020
651,600
+0.20(+2.56%)
May 26, 2016
7.920
7.950
7.640
7.820
856,791
-0.08(-1.01%)
May 25, 2016
7.590
7.940
7.590
7.900
1,019,116
+0.35(+4.64%)
May 24, 2016
7.390
7.600
7.300
7.550
559,950
+0.22(+3.00%)
May 23, 2016
7.380
7.590
7.320
7.330
565,265
-0.07(-0.95%)
May 20, 2016
7.290
7.470
7.230
7.400
560,783
+0.16(+2.21%)
May 19, 2016
7.390
7.440
7.180
7.240
582,233
-0.21(-2.82%)
May 18, 2016
7.470
7.540
7.370
7.450
626,391
-0.07(-0.93%)
May 17, 2016
7.450
7.670
7.400
7.520
809,211
+0.07(+0.94%)
May 16, 2016
7.400
7.540
7.300
7.450
548,834
+0.08(+1.09%)
May 13, 2016
7.380
7.520
7.300
7.370
497,719
-0.03(-0.41%)
May 12, 2016
7.320
7.420
7.210
7.400
709,733
+0.08(+1.09%)
May 11, 2016
7.390
7.470
7.250
7.320
491,330
-0.06(-0.81%)
May 10, 2016
7.460
7.500
7.290
7.380
437,600
-0.01(-0.14%)
May 09, 2016
7.360
7.500
7.300
7.390
443,326
-0.01(-0.14%)
May 06, 2016
7.500
7.630
7.365
7.400
709,639
-0.12(-1.60%)
May 05, 2016
7.640
7.890
7.500
7.520
613,663
-0.04(-0.53%)
May 04, 2016
7.640
7.870
7.560
7.560
722,386
-0.19(-2.45%)
May 03, 2016
7.670
7.710
7.510
7.750
871,162
-0.02(-0.26%)
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.