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
Universal Insurance Holdings Inc
(NY:
UVE
)
19.71
+0.20 (+1.03%)
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 30, 2014
9.318
9.969
9.243
9.928
1,105,167
+0.60(+6.48%)
Apr 29, 2014
9.311
9.413
9.202
9.324
264,265
+0.06(+0.66%)
Apr 28, 2014
9.060
9.397
8.965
9.263
399,975
+0.25(+2.79%)
Apr 25, 2014
9.290
9.345
9.012
9.012
371,450
-0.35(-3.70%)
Apr 24, 2014
9.338
9.446
9.138
9.358
476,515
+0.08(+0.88%)
Apr 23, 2014
9.216
9.494
9.026
9.277
353,121
+0.05(+0.59%)
Apr 22, 2014
9.229
9.490
9.189
9.223
445,087
+0.04(+0.44%)
Apr 21, 2014
9.114
9.256
9.114
9.182
389,130
+0.01(+0.15%)
Apr 17, 2014
9.148
9.168
9.168
9.168
357,782
+0.03(+0.30%)
Apr 16, 2014
9.039
9.263
9.032
9.141
531,070
+0.20(+2.20%)
Apr 15, 2014
8.876
9.046
8.680
8.944
644,064
-0.01(-0.08%)
Apr 14, 2014
8.931
9.073
8.802
8.951
597,299
+0.12(+1.38%)
Apr 11, 2014
8.924
8.954
8.361
8.829
1,190,777
-0.16(-1.81%)
Apr 10, 2014
9.501
9.521
8.917
8.992
519,707
-0.47(-4.95%)
Apr 09, 2014
9.284
9.494
9.168
9.460
461,442
+0.24(+2.58%)
Apr 08, 2014
8.937
9.365
8.937
9.223
522,815
+0.26(+2.95%)
Apr 07, 2014
9.066
9.114
8.730
8.958
863,394
-0.11(-1.20%)
Apr 04, 2014
9.229
9.365
8.897
9.066
739,472
-0.05(-0.52%)
Apr 03, 2014
8.890
9.155
8.842
9.114
705,445
+0.33(+3.71%)
Apr 02, 2014
8.788
8.883
8.714
8.788
439,209
+0.05(+0.54%)
Apr 01, 2014
8.652
8.876
8.652
8.741
514,608
+0.12(+1.42%)
Mar 31, 2014
8.551
8.744
8.512
8.619
672,812
+0.12(+1.36%)
Mar 28, 2014
8.788
8.876
8.442
8.503
841,346
-0.27(-3.09%)
Mar 27, 2014
9.202
9.202
8.707
8.775
1,002,983
-0.41(-4.43%)
Mar 26, 2014
9.467
9.515
9.148
9.182
1,133,220
-0.14(-1.46%)
Mar 25, 2014
9.263
9.457
9.216
9.318
2,458,549
-0.40(-4.12%)
Mar 24, 2014
9.664
9.752
9.562
9.718
590,475
+0.03(+0.28%)
Mar 21, 2014
9.854
9.854
9.501
9.691
952,602
-0.16(-1.65%)
Mar 20, 2014
9.854
10.09
9.833
9.854
327,160
-0.12(-1.22%)
Mar 19, 2014
10.10
10.14
9.888
9.976
437,852
-0.11(-1.08%)
Mar 18, 2014
9.718
10.10
9.711
10.08
504,830
+0.41(+4.21%)
Mar 17, 2014
9.630
9.820
9.589
9.677
374,970
+0.12(+1.28%)
Mar 14, 2014
9.589
9.670
9.311
9.555
457,939
-0.03(-0.35%)
Mar 13, 2014
9.894
9.908
9.501
9.589
596,397
-0.23(-2.35%)
Mar 12, 2014
9.731
9.847
9.365
9.820
721,219
+0.03(+0.28%)
Mar 11, 2014
9.976
10.08
9.705
9.793
514,408
-0.16(-1.57%)
Mar 10, 2014
10.15
10.17
9.745
9.949
517,038
-0.20(-2.01%)
Mar 07, 2014
10.01
10.41
9.921
10.15
854,178
+0.24(+2.47%)
Mar 06, 2014
9.630
10.06
9.603
9.908
926,937
+0.31(+3.25%)
Mar 05, 2014
9.535
9.616
9.399
9.596
1,138,239
+0.04(+0.43%)
Mar 04, 2014
9.772
9.888
9.250
9.555
2,597,511
-0.21(-2.15%)
Mar 03, 2014
8.931
9.765
8.904
9.765
2,783,947
+0.70(+7.71%)
Feb 28, 2014
8.836
9.155
8.822
9.066
7,330,503
+0.30(+3.41%)
Feb 27, 2014
8.591
8.781
8.524
8.768
688,093
+0.13(+1.49%)
Feb 26, 2014
8.686
8.849
8.493
8.639
856,839
-0.05(-0.55%)
Feb 25, 2014
8.286
8.720
8.245
8.686
1,349,937
+0.75(+9.50%)
Feb 24, 2014
7.960
8.035
7.831
7.933
265,388
+0.10(+1.30%)
Feb 21, 2014
7.974
7.974
7.811
7.831
295,805
-0.12(-1.45%)
Feb 20, 2014
7.750
7.974
7.607
7.947
384,986
+0.20(+2.63%)
Feb 19, 2014
7.940
7.940
7.730
7.743
408,311
-0.25(-3.14%)
Feb 18, 2014
7.872
8.008
7.771
7.994
342,360
+0.11(+1.38%)
Feb 14, 2014
8.048
7.886
7.886
7.886
555,388
-0.15(-1.86%)
Feb 13, 2014
7.564
8.042
7.503
8.035
560,186
+0.37(+4.83%)
Feb 12, 2014
7.402
7.698
7.402
7.665
450,164
+0.26(+3.55%)
Feb 11, 2014
7.295
7.461
7.214
7.402
439,166
+0.15(+2.04%)
Feb 10, 2014
7.180
7.268
6.999
7.254
472,652
+0.09(+1.22%)
Feb 07, 2014
7.046
7.194
7.026
7.167
444,624
+0.18(+2.60%)
Feb 06, 2014
6.830
7.093
6.818
6.985
498,504
+0.16(+2.37%)
Feb 05, 2014
6.783
6.931
6.628
6.824
533,266
-0.03(-0.49%)
Feb 04, 2014
6.803
6.999
6.534
6.857
719,491
+0.00(+0.00%)
Feb 03, 2014
7.436
7.436
6.777
6.857
1,059,432
-0.65(-8.61%)
Jan 31, 2014
7.402
7.591
7.369
7.503
716,391
-0.03(-0.45%)
Jan 30, 2014
7.604
7.786
7.530
7.537
462,737
+0.03(+0.36%)
Jan 29, 2014
7.476
7.672
7.456
7.510
366,206
-0.12(-1.59%)
Jan 28, 2014
7.456
7.840
7.389
7.631
634,452
+0.17(+2.25%)
Jan 27, 2014
7.423
7.645
7.200
7.463
1,049,477
-0.03(-0.36%)
Jan 24, 2014
7.840
7.887
7.436
7.490
942,231
-0.49(-6.16%)
Jan 23, 2014
8.176
8.176
7.335
7.981
1,311,065
-0.37(-4.43%)
Jan 22, 2014
8.519
8.580
8.291
8.351
513,364
-0.17(-1.97%)
Jan 21, 2014
8.472
8.627
8.311
8.519
690,095
+0.05(+0.56%)
Jan 17, 2014
8.573
8.472
8.472
8.472
443,575
-0.08(-0.94%)
Jan 16, 2014
8.459
8.600
8.075
8.553
1,206,091
-0.15(-1.70%)
Jan 15, 2014
8.748
8.883
8.667
8.701
486,270
-0.06(-0.69%)
Jan 14, 2014
8.614
8.762
8.573
8.762
404,426
+0.20(+2.36%)
Jan 13, 2014
8.614
8.875
8.513
8.560
763,770
-0.07(-0.86%)
Jan 10, 2014
8.742
8.795
8.452
8.634
1,164,355
-0.15(-1.69%)
Jan 09, 2014
8.829
8.897
8.708
8.782
451,576
-0.04(-0.46%)
Jan 08, 2014
8.997
9.024
8.418
8.822
1,257,322
-0.19(-2.09%)
Jan 07, 2014
9.320
9.482
8.937
9.011
1,106,760
-0.24(-2.62%)
Jan 06, 2014
9.065
9.313
9.004
9.253
728,695
+0.22(+2.38%)
Jan 03, 2014
9.462
9.529
8.728
9.038
1,448,778
-0.30(-3.17%)
Jan 02, 2014
9.684
9.684
9.152
9.334
1,055,686
-0.41(-4.21%)
Dec 31, 2013
9.354
9.744
9.744
9.744
1,476,950
+0.47(+5.08%)
Dec 30, 2013
9.859
9.946
9.098
9.273
1,746,007
-0.57(-5.81%)
Dec 27, 2013
9.825
9.899
9.630
9.845
1,348,671
+0.05(+0.55%)
Dec 26, 2013
9.462
9.980
9.441
9.791
1,761,152
+0.42(+4.53%)
Dec 24, 2013
9.031
9.421
9.024
9.367
793,218
+0.38(+4.19%)
Dec 23, 2013
8.748
9.152
8.715
8.990
960,269
+0.35(+4.05%)
Dec 20, 2013
8.560
8.789
8.378
8.641
1,165,440
+0.15(+1.74%)
Dec 19, 2013
8.351
8.560
8.351
8.493
431,372
+0.13(+1.61%)
Dec 18, 2013
7.974
8.385
7.961
8.358
571,169
+0.36(+4.46%)
Dec 17, 2013
8.210
8.257
7.867
8.001
834,061
-0.24(-2.86%)
Dec 16, 2013
8.095
8.338
8.089
8.237
508,450
+0.15(+1.91%)
Dec 13, 2013
8.008
8.358
8.008
8.082
640,325
+0.07(+0.92%)
Dec 12, 2013
8.331
8.405
8.001
8.008
1,002,555
-0.35(-4.19%)
Dec 11, 2013
8.775
8.775
8.270
8.358
924,349
-0.34(-3.87%)
Dec 10, 2013
8.489
8.853
8.489
8.694
1,463,312
+0.20(+2.33%)
Dec 09, 2013
8.562
8.582
8.352
8.496
707,687
+0.09(+1.10%)
Dec 06, 2013
8.569
8.681
8.298
8.403
860,693
-0.08(-0.94%)
Dec 05, 2013
8.298
8.529
8.298
8.483
783,611
+0.21(+2.56%)
Dec 04, 2013
8.046
8.338
7.835
8.271
1,314,623
+0.24(+3.05%)
Dec 03, 2013
8.516
8.648
7.875
8.027
2,458,995
-0.58(-6.69%)
Dec 02, 2013
8.265
8.655
7.815
8.602
3,032,193
+0.40(+4.92%)
Nov 29, 2013
7.703
8.232
7.696
8.199
1,124,089
+0.58(+7.64%)
Nov 27, 2013
7.465
7.749
7.207
7.617
2,126,026
+0.23(+3.13%)
Nov 26, 2013
6.956
7.432
6.942
7.385
1,871,057
+0.49(+7.09%)
Nov 25, 2013
6.354
6.903
6.314
6.896
1,553,381
+0.64(+10.25%)
Nov 22, 2013
5.951
6.407
5.944
6.255
1,004,839
+0.34(+5.70%)
Nov 21, 2013
5.408
5.970
5.408
5.917
1,183,175
+0.50(+9.15%)
Nov 20, 2013
5.375
5.474
5.355
5.422
279,806
+0.05(+0.99%)
Nov 19, 2013
5.283
5.395
5.274
5.369
192,076
+0.09(+1.63%)
Nov 18, 2013
5.322
5.394
5.276
5.283
243,593
-0.03(-0.62%)
Nov 15, 2013
5.309
5.395
5.250
5.316
236,902
+0.01(+0.12%)
Nov 14, 2013
5.408
5.408
5.289
5.309
203,548
-0.10(-1.83%)
Nov 13, 2013
5.270
5.435
5.244
5.408
256,629
+0.11(+2.12%)
Nov 12, 2013
5.303
5.342
5.256
5.296
193,019
-0.03(-0.62%)
Nov 11, 2013
5.276
5.389
5.223
5.329
371,400
+0.06(+1.13%)
Nov 08, 2013
5.256
5.329
5.184
5.270
324,860
+0.02(+0.38%)
Nov 07, 2013
5.283
5.289
5.117
5.250
409,563
-0.05(-1.00%)
Nov 06, 2013
5.408
5.488
5.283
5.303
662,216
-0.04(-0.74%)
Nov 05, 2013
5.488
5.488
5.223
5.342
830,129
+0.16(+3.06%)
Nov 04, 2013
5.184
5.190
5.137
5.184
532,000
+0.03(+0.51%)
Nov 01, 2013
5.177
5.210
5.104
5.157
497,103
-0.03(-0.51%)
Oct 31, 2013
5.184
5.227
5.098
5.184
509,202
-0.03(-0.63%)
Oct 30, 2013
5.336
5.336
5.157
5.217
298,143
-0.09(-1.74%)
Oct 29, 2013
5.322
5.348
5.177
5.309
236,802
+0.01(+0.12%)
Oct 28, 2013
5.117
5.408
5.098
5.303
685,859
+0.18(+3.48%)
Oct 25, 2013
5.124
5.124
5.032
5.124
203,148
+0.04(+0.78%)
Oct 24, 2013
4.998
5.123
4.969
5.084
177,928
+0.11(+2.26%)
Oct 23, 2013
4.998
5.012
4.879
4.972
296,769
-0.03(-0.53%)
Oct 22, 2013
5.025
5.045
4.985
4.998
159,371
+0.05(+0.93%)
Oct 21, 2013
4.992
5.005
4.899
4.952
356,989
-0.01(-0.27%)
Oct 18, 2013
4.787
5.005
4.787
4.965
576,435
+0.22(+4.74%)
Oct 17, 2013
4.542
4.751
4.529
4.741
356,083
+0.19(+4.22%)
Oct 16, 2013
4.529
4.575
4.489
4.549
271,935
+0.05(+1.03%)
Oct 15, 2013
4.496
4.546
4.470
4.503
299,689
+0.03(+0.59%)
Oct 14, 2013
4.483
4.575
4.463
4.476
426,496
-0.02(-0.44%)
Oct 11, 2013
4.390
4.516
4.377
4.496
264,385
+0.08(+1.80%)
Oct 10, 2013
4.443
4.522
4.380
4.417
491,408
+0.07(+1.52%)
Oct 09, 2013
4.410
4.410
4.205
4.351
660,897
-0.02(-0.45%)
Oct 08, 2013
4.503
4.562
4.364
4.370
671,507
-0.13(-2.79%)
Oct 07, 2013
4.628
4.641
4.496
4.496
449,067
-0.12(-2.58%)
Oct 04, 2013
4.589
4.694
4.542
4.615
213,993
+0.02(+0.43%)
Oct 03, 2013
4.595
4.628
4.522
4.595
429,272
-0.05(-1.00%)
Oct 02, 2013
4.708
4.741
4.635
4.641
266,928
-0.10(-2.09%)
Oct 01, 2013
4.681
4.747
4.681
4.741
281,074
+0.08(+1.70%)
Sep 30, 2013
4.628
4.694
4.483
4.661
561,761
-0.01(-0.14%)
Sep 27, 2013
4.694
4.714
4.635
4.668
359,572
-0.04(-0.84%)
Sep 26, 2013
4.879
4.890
4.701
4.708
255,540
-0.13(-2.60%)
Sep 25, 2013
4.741
4.866
4.734
4.833
184,770
+0.09(+1.95%)
Sep 24, 2013
4.694
4.827
4.668
4.741
412,187
+0.01(+0.28%)
Sep 23, 2013
4.846
4.899
4.661
4.727
803,990
-0.14(-2.85%)
Sep 20, 2013
5.025
5.104
4.866
4.866
648,298
-0.13(-2.52%)
Sep 19, 2013
4.979
5.025
4.932
4.992
248,950
-0.01(-0.13%)
Sep 18, 2013
4.959
5.018
4.879
4.998
246,567
+0.06(+1.20%)
Sep 17, 2013
4.893
4.952
4.866
4.939
217,601
+0.07(+1.49%)
Sep 16, 2013
4.929
4.939
4.846
4.866
343,997
+0.00(+0.00%)
Sep 13, 2013
4.912
4.965
4.860
4.866
190,634
-0.01(-0.27%)
Sep 12, 2013
4.860
4.936
4.846
4.879
218,821
+0.04(+0.82%)
Sep 11, 2013
4.899
4.946
4.827
4.840
360,471
-0.04(-0.81%)
Sep 10, 2013
5.091
5.091
4.833
4.879
589,388
-0.16(-3.15%)
Sep 09, 2013
4.946
5.045
4.946
5.038
292,036
+0.11(+2.14%)
Sep 06, 2013
5.038
5.071
4.912
4.932
214,079
-0.07(-1.32%)
Sep 05, 2013
5.012
5.063
4.969
4.998
205,028
+0.01(+0.13%)
Sep 04, 2013
5.104
5.104
4.965
4.992
262,911
-0.07(-1.44%)
Sep 03, 2013
5.124
5.151
4.926
5.065
462,277
+0.19(+3.79%)
Aug 30, 2013
5.025
5.078
4.833
4.879
969,730
-0.13(-2.64%)
Aug 29, 2013
4.972
5.045
4.952
5.012
288,119
+0.05(+0.93%)
Aug 28, 2013
4.965
5.131
4.949
4.965
622,508
+0.13(+2.60%)
Aug 27, 2013
5.157
5.230
4.807
4.840
653,849
-0.36(-6.99%)
Aug 26, 2013
5.336
5.369
5.203
5.203
339,584
-0.09(-1.75%)
Aug 23, 2013
5.296
5.389
5.264
5.296
189,584
-0.01(-0.12%)
Aug 22, 2013
5.256
5.382
5.256
5.303
257,159
+0.06(+1.14%)
Aug 21, 2013
5.395
5.435
5.236
5.243
388,337
-0.20(-3.65%)
Aug 20, 2013
5.355
5.448
5.283
5.441
485,228
+0.08(+1.48%)
Aug 19, 2013
5.521
5.587
5.329
5.362
355,425
-0.19(-3.34%)
Aug 16, 2013
5.514
5.607
5.468
5.547
263,647
+0.04(+0.72%)
Aug 15, 2013
5.620
5.633
5.461
5.508
454,492
-0.12(-2.12%)
Aug 14, 2013
5.554
5.646
5.514
5.627
228,587
+0.04(+0.71%)
Aug 13, 2013
5.613
5.627
5.527
5.587
180,144
-0.02(-0.35%)
Aug 12, 2013
5.527
5.620
5.514
5.607
336,513
+0.07(+1.31%)
Aug 09, 2013
5.679
5.679
5.488
5.534
244,513
-0.12(-2.11%)
Aug 08, 2013
5.422
5.679
5.422
5.653
522,369
+0.28(+5.30%)
Aug 07, 2013
5.580
5.679
5.131
5.369
1,516,454
+0.42(+8.41%)
Aug 06, 2013
5.032
5.038
4.873
4.952
426,490
-0.10(-1.96%)
Aug 05, 2013
5.084
5.091
4.926
5.051
328,712
-0.06(-1.16%)
Aug 02, 2013
5.190
5.256
5.078
5.111
222,823
-0.13(-2.40%)
Aug 01, 2013
5.230
5.283
5.137
5.236
179,537
+0.04(+0.76%)
Jul 31, 2013
5.157
5.210
5.065
5.197
468,747
+0.05(+0.90%)
Jul 30, 2013
5.157
5.157
5.048
5.151
363,898
+0.02(+0.39%)
Jul 29, 2013
5.091
5.157
5.091
5.131
389,495
-0.01(-0.26%)
Jul 26, 2013
4.979
5.144
4.959
5.144
214,961
+0.12(+2.37%)
Jul 25, 2013
5.256
5.270
4.979
5.025
671,177
-0.26(-4.88%)
Jul 24, 2013
5.461
5.494
5.210
5.283
411,583
-0.18(-3.27%)
Jul 23, 2013
5.435
5.510
5.435
5.461
242,544
+0.00(+0.00%)
Jul 22, 2013
5.488
5.488
5.408
5.461
402,861
-0.03(-0.48%)
Jul 19, 2013
5.461
5.488
5.402
5.488
260,348
+0.01(+0.24%)
Jul 18, 2013
5.389
5.494
5.375
5.474
418,766
+0.11(+2.12%)
Jul 17, 2013
5.316
5.369
5.283
5.361
307,096
+0.07(+1.35%)
Jul 16, 2013
5.316
5.316
5.256
5.289
336,220
+0.01(+0.13%)
Jul 15, 2013
5.151
5.289
5.117
5.283
501,934
+0.18(+3.50%)
Jul 12, 2013
5.098
5.164
5.045
5.104
203,277
+0.01(+0.13%)
Jul 11, 2013
5.091
5.157
5.065
5.098
357,122
+0.05(+0.92%)
Jul 10, 2013
5.051
5.058
4.959
5.051
258,164
+0.02(+0.39%)
Jul 09, 2013
4.860
5.032
4.846
5.032
413,168
+0.19(+3.82%)
Jul 08, 2013
4.774
4.879
4.774
4.846
419,188
+0.02(+0.41%)
Jul 05, 2013
4.747
4.827
4.661
4.827
247,418
+0.15(+3.11%)
Jul 03, 2013
4.906
4.926
4.641
4.681
364,564
-0.22(-4.58%)
Jul 02, 2013
4.780
4.906
4.774
4.906
551,422
+0.13(+2.63%)
Jul 01, 2013
4.721
4.780
4.701
4.780
332,086
+0.10(+2.12%)
Jun 28, 2013
4.674
4.741
4.602
4.681
1,460,443
-0.04(-0.84%)
Jun 27, 2013
4.774
4.800
4.715
4.721
297,666
-0.05(-1.11%)
Jun 26, 2013
4.846
4.866
4.727
4.774
314,298
-0.01(-0.28%)
Jun 25, 2013
4.562
4.787
4.555
4.787
367,481
+0.24(+5.23%)
Jun 24, 2013
4.708
4.714
4.529
4.549
597,012
-0.19(-3.91%)
Jun 21, 2013
4.787
4.820
4.701
4.734
474,183
+0.00(+0.00%)
Jun 20, 2013
4.741
4.820
4.668
4.734
448,533
-0.09(-1.78%)
Jun 19, 2013
4.793
4.886
4.767
4.820
390,678
+0.05(+0.97%)
Jun 18, 2013
4.694
4.774
4.624
4.774
579,234
+0.09(+1.98%)
Jun 17, 2013
4.668
4.741
4.615
4.681
461,290
+0.01(+0.28%)
Jun 14, 2013
4.648
4.741
4.577
4.668
413,878
-0.08(-1.67%)
Jun 13, 2013
4.595
4.747
4.542
4.747
438,361
+0.16(+3.46%)
Jun 12, 2013
4.708
4.747
4.569
4.589
383,429
-0.11(-2.25%)
Jun 11, 2013
4.569
4.813
4.569
4.694
461,737
+0.06(+1.28%)
Jun 10, 2013
4.582
4.655
4.513
4.635
475,465
+0.01(+0.29%)
Jun 07, 2013
4.641
4.694
4.602
4.622
444,767
+0.00(+0.00%)
Jun 06, 2013
4.555
4.681
4.549
4.622
537,820
+0.09(+1.89%)
Jun 05, 2013
4.542
4.575
4.456
4.536
410,340
-0.03(-0.58%)
Jun 04, 2013
4.562
4.648
4.516
4.562
654,430
+0.00(+0.00%)
Jun 03, 2013
4.410
4.589
4.403
4.562
1,071,269
+0.15(+3.45%)
May 31, 2013
4.681
4.681
4.410
4.410
646,461
-0.31(-6.58%)
May 30, 2013
4.622
4.721
4.602
4.721
356,496
+0.08(+1.71%)
May 29, 2013
4.681
4.741
4.522
4.641
736,666
-0.11(-2.23%)
May 28, 2013
4.919
4.926
4.649
4.747
656,221
-0.13(-2.58%)
May 24, 2013
4.754
4.879
4.655
4.873
370,444
+0.11(+2.22%)
May 23, 2013
4.734
4.793
4.337
4.767
1,239,173
-0.01(-0.28%)
May 22, 2013
5.203
5.223
4.661
4.780
1,363,580
-0.45(-8.60%)
May 21, 2013
5.256
5.355
5.210
5.230
529,582
-0.01(-0.13%)
May 20, 2013
5.012
5.276
5.006
5.236
674,118
+0.22(+4.35%)
May 17, 2013
4.827
5.164
4.827
5.018
893,976
+0.20(+4.26%)
May 16, 2013
4.893
4.906
4.807
4.813
360,639
-0.09(-1.89%)
May 15, 2013
4.886
4.906
4.793
4.906
615,131
+0.11(+2.34%)
May 13, 2013
4.932
4.932
4.767
4.793
744,269
-0.10(-2.03%)
May 10, 2013
4.853
4.899
4.760
4.893
487,928
+0.07(+1.51%)
May 09, 2013
4.688
4.886
4.688
4.820
653,782
+0.15(+3.11%)
May 08, 2013
4.549
4.893
4.529
4.674
954,821
+0.19(+4.28%)
May 07, 2013
4.489
4.595
4.397
4.483
635,407
+0.01(+0.15%)
May 06, 2013
4.139
4.496
4.106
4.476
1,259,398
+0.32(+7.63%)
May 03, 2013
3.967
4.172
3.960
4.159
807,059
+0.20(+5.01%)
May 02, 2013
3.861
3.967
3.841
3.960
289,221
+0.15(+3.81%)
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.