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
Equity Lifestyle Properties
(NY:
ELS
)
62.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2005
6.265
6.472
6.216
6.472
645,210
+0.20(+3.16%)
Apr 28, 2005
6.265
6.304
6.237
6.274
347,769
+0.00(+0.00%)
Apr 27, 2005
6.317
6.354
6.225
6.274
703,455
-0.04(-0.67%)
Apr 26, 2005
6.340
6.379
6.296
6.317
476,698
+0.01(+0.20%)
Apr 25, 2005
6.198
6.363
6.172
6.304
583,008
+0.11(+1.86%)
Apr 22, 2005
6.241
6.255
6.154
6.189
564,347
-0.04(-0.71%)
Apr 21, 2005
6.271
6.283
6.110
6.234
1,753,548
-0.04(-0.59%)
Apr 20, 2005
6.464
6.464
6.220
6.271
1,039,914
-0.05(-0.78%)
Apr 19, 2005
6.357
6.368
6.255
6.320
739,080
+0.09(+1.42%)
Apr 18, 2005
6.234
6.242
6.161
6.232
407,709
+0.02(+0.28%)
Apr 15, 2005
6.177
6.257
6.152
6.214
352,293
+0.04(+0.63%)
Apr 14, 2005
6.265
6.311
6.175
6.175
441,073
-0.11(-1.72%)
Apr 13, 2005
6.297
6.359
6.278
6.283
269,733
-0.01(-0.22%)
Apr 12, 2005
6.172
6.297
6.135
6.297
488,007
+0.13(+2.03%)
Apr 11, 2005
6.163
6.198
6.138
6.172
240,328
+0.01(+0.14%)
Apr 08, 2005
6.216
6.220
6.154
6.163
305,923
-0.05(-0.85%)
Apr 07, 2005
6.216
6.225
6.182
6.216
461,995
+0.00(+0.00%)
Apr 06, 2005
6.159
6.234
6.159
6.216
1,102,117
+0.06(+0.95%)
Apr 05, 2005
6.154
6.221
6.145
6.158
723,246
-0.01(-0.23%)
Apr 04, 2005
6.163
6.174
6.071
6.172
498,186
-0.00(-0.03%)
Apr 01, 2005
6.251
6.260
6.151
6.174
816,550
-0.06(-0.96%)
Mar 31, 2005
6.242
6.265
6.207
6.234
619,764
-0.02(-0.25%)
Mar 30, 2005
6.186
6.257
6.182
6.250
320,626
+0.07(+1.20%)
Mar 29, 2005
6.156
6.235
6.138
6.175
543,990
+0.01(+0.20%)
Mar 28, 2005
6.172
6.198
6.128
6.163
801,848
-0.01(-0.14%)
Mar 24, 2005
6.059
6.172
6.059
6.172
486,876
+0.11(+1.90%)
Mar 23, 2005
6.057
6.083
5.984
6.057
773,574
-0.00(-0.03%)
Mar 22, 2005
6.140
6.188
6.057
6.059
447,858
-0.08(-1.30%)
Mar 21, 2005
6.188
6.188
6.128
6.138
568,305
-0.05(-0.83%)
Mar 18, 2005
6.242
6.242
6.172
6.189
1,029,170
-0.01(-0.17%)
Mar 17, 2005
6.156
6.200
6.151
6.200
233,542
+0.06(+1.01%)
Mar 16, 2005
6.172
6.221
6.094
6.138
244,286
-0.03(-0.43%)
Mar 15, 2005
6.234
6.294
6.152
6.165
664,437
-0.04(-0.68%)
Mar 14, 2005
6.119
6.207
6.119
6.207
310,447
+0.05(+0.86%)
Mar 11, 2005
6.177
6.189
6.126
6.154
437,114
-0.03(-0.46%)
Mar 10, 2005
6.225
6.253
6.154
6.182
922,860
-0.05(-0.77%)
Mar 09, 2005
6.311
6.311
6.216
6.230
769,050
-0.08(-1.34%)
Mar 08, 2005
6.366
6.412
6.303
6.315
749,258
-0.01(-0.22%)
Mar 07, 2005
6.347
6.409
6.306
6.329
470,478
-0.01(-0.20%)
Mar 04, 2005
6.269
6.342
6.250
6.342
944,914
+0.09(+1.50%)
Mar 03, 2005
6.189
6.248
6.174
6.248
487,442
+0.07(+1.12%)
Mar 02, 2005
6.136
6.189
6.089
6.179
421,281
+0.03(+0.55%)
Mar 01, 2005
5.960
6.145
5.960
6.145
539,466
+0.20(+3.42%)
Feb 28, 2005
6.006
6.062
5.942
5.942
910,985
-0.05(-0.83%)
Feb 25, 2005
5.938
6.013
5.929
5.991
651,431
+0.14(+2.42%)
Feb 24, 2005
5.827
5.878
5.788
5.850
473,870
+0.01(+0.15%)
Feb 23, 2005
5.915
5.931
5.788
5.841
418,454
-0.07(-1.11%)
Feb 22, 2005
6.108
6.108
5.876
5.907
520,805
-0.21(-3.38%)
Feb 18, 2005
6.142
6.142
6.087
6.113
345,507
-0.02(-0.35%)
Feb 17, 2005
6.105
6.189
6.105
6.135
243,155
+0.01(+0.12%)
Feb 16, 2005
6.101
6.168
6.085
6.128
333,632
+0.00(+0.06%)
Feb 15, 2005
6.092
6.145
6.083
6.124
611,282
+0.03(+0.44%)
Feb 14, 2005
6.092
6.110
6.050
6.097
230,149
-0.01(-0.09%)
Feb 11, 2005
6.099
6.119
6.053
6.103
750,389
+0.00(+0.06%)
Feb 10, 2005
6.101
6.101
6.057
6.099
805,806
-0.00(-0.03%)
Feb 09, 2005
6.092
6.133
6.064
6.101
546,252
-0.00(-0.03%)
Feb 08, 2005
6.094
6.117
6.066
6.103
603,930
+0.02(+0.32%)
Feb 07, 2005
6.142
6.154
6.052
6.083
261,816
-0.05(-0.86%)
Feb 04, 2005
6.066
6.149
6.066
6.136
477,263
+0.08(+1.31%)
Feb 03, 2005
6.115
6.115
6.013
6.057
625,419
-0.07(-1.15%)
Feb 02, 2005
6.059
6.142
6.052
6.128
480,656
+0.05(+0.84%)
Feb 01, 2005
6.053
6.147
6.030
6.076
1,103,813
+0.01(+0.23%)
Jan 31, 2005
6.013
6.106
5.986
6.062
564,347
+0.05(+0.79%)
Jan 28, 2005
6.021
6.030
5.942
6.014
420,150
-0.03(-0.56%)
Jan 27, 2005
6.083
6.089
6.029
6.048
515,716
-0.04(-0.67%)
Jan 26, 2005
5.961
6.089
5.960
6.089
425,805
+0.13(+2.17%)
Jan 25, 2005
6.039
6.124
5.922
5.960
631,073
-0.10(-1.58%)
Jan 24, 2005
6.128
6.145
6.055
6.055
321,757
-0.06(-1.01%)
Jan 21, 2005
6.101
6.177
6.082
6.117
373,781
+0.02(+0.29%)
Jan 20, 2005
6.207
6.251
6.099
6.099
422,412
-0.11(-1.85%)
Jan 19, 2005
6.225
6.299
6.165
6.214
614,109
-0.05(-0.85%)
Jan 18, 2005
6.204
6.278
6.177
6.267
386,221
+0.03(+0.45%)
Jan 14, 2005
6.158
6.242
6.131
6.239
720,985
+0.11(+1.76%)
Jan 13, 2005
6.129
6.223
6.085
6.131
331,370
+0.00(+0.06%)
Jan 12, 2005
6.172
6.172
6.066
6.128
361,340
-0.08(-1.28%)
Jan 11, 2005
6.092
6.221
6.085
6.207
467,650
+0.08(+1.30%)
Jan 10, 2005
6.106
6.154
6.094
6.128
511,192
+0.02(+0.26%)
Jan 07, 2005
6.082
6.135
6.082
6.112
1,883,043
+0.02(+0.26%)
Jan 06, 2005
6.083
6.156
6.052
6.096
590,359
-0.01(-0.09%)
Jan 05, 2005
6.384
6.384
6.053
6.101
691,580
-0.26(-4.14%)
Jan 04, 2005
6.322
6.412
6.322
6.365
618,633
+0.05(+0.76%)
Jan 03, 2005
6.322
6.333
6.292
6.317
478,960
-0.01(-0.08%)
Dec 31, 2004
6.294
6.343
6.276
6.322
311,013
+0.01(+0.17%)
Dec 30, 2004
6.352
6.356
6.306
6.311
100,089
-0.04(-0.64%)
Dec 29, 2004
6.322
6.363
6.322
6.352
291,221
-0.01(-0.08%)
Dec 28, 2004
6.345
6.368
6.338
6.357
332,501
+0.01(+0.20%)
Dec 27, 2004
6.326
6.345
6.273
6.345
130,060
+0.03(+0.50%)
Dec 23, 2004
6.322
6.336
6.276
6.313
201,875
-0.01(-0.11%)
Dec 22, 2004
6.288
6.352
6.287
6.320
971,491
+0.02(+0.31%)
Dec 21, 2004
6.260
6.304
6.246
6.301
135,714
+0.04(+0.65%)
Dec 20, 2004
6.230
6.292
6.214
6.260
234,673
+0.03(+0.51%)
Dec 17, 2004
6.119
6.278
6.115
6.228
371,519
+0.07(+1.12%)
Dec 16, 2004
6.366
6.380
6.159
6.159
222,798
-0.22(-3.38%)
Dec 15, 2004
6.435
6.458
6.356
6.375
206,399
-0.06(-0.91%)
Dec 14, 2004
6.366
6.433
6.357
6.433
197,917
+0.07(+1.06%)
Dec 13, 2004
6.419
6.421
6.347
6.366
173,601
-0.06(-0.96%)
Dec 10, 2004
6.313
6.428
6.306
6.428
83,690
+0.11(+1.68%)
Dec 09, 2004
6.366
6.366
6.220
6.322
207,530
-0.06(-0.91%)
Dec 08, 2004
6.191
6.380
6.189
6.380
339,852
+0.18(+2.85%)
Dec 07, 2004
6.340
6.357
6.204
6.204
183,215
-0.15(-2.42%)
Dec 06, 2004
6.349
6.363
6.301
6.357
147,589
-0.01(-0.14%)
Dec 03, 2004
6.350
6.389
6.336
6.366
250,506
+0.02(+0.25%)
Dec 02, 2004
6.410
6.410
6.333
6.350
326,281
-0.05(-0.75%)
Dec 01, 2004
6.402
6.425
6.382
6.398
269,733
-0.02(-0.33%)
Nov 30, 2004
6.384
6.419
6.304
6.419
395,269
+0.02(+0.33%)
Nov 29, 2004
6.354
6.402
6.313
6.398
190,000
+0.03(+0.50%)
Nov 26, 2004
6.393
6.412
6.333
6.366
60,506
-0.01(-0.19%)
Nov 24, 2004
6.377
6.451
6.278
6.379
607,323
+0.00(+0.03%)
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.