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
HudBay Minerals
(NY:
HBM
)
9.360
+0.170 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
8.170
8.400
8.122
8.400
31,634
+0.14(+1.74%)
Apr 29, 2014
8.132
8.285
8.122
8.256
14,541
+0.09(+1.06%)
Apr 28, 2014
8.429
8.438
8.122
8.170
30,359
-0.25(-2.96%)
Apr 25, 2014
8.170
8.458
8.170
8.419
53,585
+0.24(+2.93%)
Apr 24, 2014
7.921
8.237
7.844
8.180
14,475
+0.34(+4.28%)
Apr 23, 2014
7.882
7.949
7.786
7.844
10,336
-0.06(-0.73%)
Apr 22, 2014
7.806
7.930
7.806
7.902
10,124
+0.10(+1.23%)
Apr 21, 2014
7.777
7.815
7.671
7.806
9,313
+0.05(+0.62%)
Apr 17, 2014
7.691
7.758
7.758
7.758
14,599
+0.08(+1.00%)
Apr 16, 2014
7.604
7.681
7.528
7.681
22,464
+0.11(+1.39%)
Apr 15, 2014
7.633
7.748
7.384
7.575
37,143
-0.22(-2.83%)
Apr 14, 2014
7.691
7.863
7.691
7.796
15,501
+0.14(+1.88%)
Apr 11, 2014
7.738
7.758
7.585
7.652
30,028
-0.12(-1.60%)
Apr 10, 2014
7.758
8.012
7.614
7.777
71,350
-0.05(-0.61%)
Apr 09, 2014
7.767
7.834
7.681
7.825
20,841
+0.19(+2.51%)
Apr 08, 2014
7.547
7.844
7.499
7.633
35,845
+0.14(+1.92%)
Apr 07, 2014
7.451
7.604
7.355
7.489
30,343
-0.01(-0.13%)
Apr 04, 2014
7.623
7.623
7.499
7.499
11,950
-0.07(-0.89%)
Apr 03, 2014
7.528
7.575
7.384
7.566
17,539
+0.09(+1.15%)
Apr 02, 2014
7.489
7.566
7.470
7.480
18,308
+0.07(+0.91%)
Apr 01, 2014
7.384
7.558
7.384
7.412
14,890
-0.06(-0.77%)
Mar 31, 2014
7.336
7.528
7.336
7.470
85,401
+0.14(+1.96%)
Mar 28, 2014
7.297
7.384
7.288
7.326
15,301
+0.10(+1.33%)
Mar 27, 2014
7.192
7.317
7.192
7.230
22,215
+0.11(+1.48%)
Mar 26, 2014
7.412
7.422
7.125
7.125
33,136
-0.18(-2.49%)
Mar 25, 2014
7.106
7.364
7.106
7.307
27,981
+0.29(+4.10%)
Mar 24, 2014
7.182
7.182
6.962
7.019
22,043
-0.17(-2.40%)
Mar 21, 2014
7.144
7.297
7.096
7.192
41,814
+0.12(+1.76%)
Mar 20, 2014
6.991
7.144
6.952
7.067
32,025
+0.01(+0.14%)
Mar 19, 2014
7.451
7.451
6.991
7.058
399,713
-0.53(-6.95%)
Mar 18, 2014
7.364
7.595
7.278
7.585
379,691
+0.16(+2.20%)
Mar 17, 2014
7.173
7.432
7.144
7.422
278,026
+0.32(+4.45%)
Mar 14, 2014
7.144
7.211
7.019
7.106
135,957
-0.05(-0.67%)
Mar 13, 2014
7.192
7.230
7.115
7.154
22,663
-0.02(-0.27%)
Mar 12, 2014
7.182
7.192
7.086
7.173
45,821
-0.09(-1.20%)
Mar 11, 2014
7.556
7.556
7.183
7.260
70,003
-0.22(-2.94%)
Mar 10, 2014
7.652
7.652
7.403
7.480
51,244
-0.25(-3.22%)
Mar 07, 2014
8.083
8.150
7.671
7.729
27,113
-0.36(-4.49%)
Mar 06, 2014
8.150
8.283
8.092
8.092
21,574
+0.15(+1.93%)
Mar 05, 2014
7.977
8.226
7.939
7.939
14,804
+0.03(+0.36%)
Mar 04, 2014
7.729
7.987
7.652
7.910
32,241
+0.28(+3.63%)
Mar 03, 2014
7.815
7.882
7.623
7.633
16,944
-0.21(-2.68%)
Feb 28, 2014
7.537
7.872
7.518
7.843
37,726
+0.43(+5.81%)
Feb 27, 2014
7.576
7.576
7.394
7.413
7,782
-0.13(-1.77%)
Feb 26, 2014
7.671
7.700
7.547
7.547
42,213
-0.08(-1.00%)
Feb 25, 2014
7.547
7.681
7.490
7.623
11,396
+0.00(+0.00%)
Feb 24, 2014
7.662
7.662
7.461
7.623
19,392
-0.03(-0.37%)
Feb 21, 2014
7.509
7.662
7.384
7.652
33,284
+0.10(+1.27%)
Feb 20, 2014
7.777
7.777
7.556
7.556
27,468
-0.45(-5.62%)
Feb 19, 2014
7.824
8.068
7.824
8.006
17,749
+0.07(+0.84%)
Feb 18, 2014
7.910
8.092
7.834
7.939
30,272
+0.10(+1.22%)
Feb 14, 2014
7.853
7.843
7.843
7.843
16,936
+0.00(+0.00%)
Feb 13, 2014
7.700
7.843
7.633
7.843
24,072
+0.02(+0.24%)
Feb 12, 2014
7.796
7.958
7.738
7.824
20,807
+0.12(+1.61%)
Feb 11, 2014
7.614
7.815
7.556
7.700
44,656
+0.09(+1.13%)
Feb 10, 2014
7.690
7.786
7.556
7.614
88,807
-0.50(-6.13%)
Feb 07, 2014
7.949
8.207
7.930
8.111
78,230
+0.32(+4.05%)
Feb 06, 2014
7.652
7.843
7.604
7.796
11,699
+0.31(+4.09%)
Feb 05, 2014
7.384
7.547
7.308
7.490
16,269
+0.17(+2.35%)
Feb 04, 2014
7.375
7.537
7.317
7.317
18,117
+0.00(+0.00%)
Feb 03, 2014
7.623
7.623
7.183
7.317
28,827
-0.30(-3.89%)
Jan 31, 2014
7.652
7.652
7.417
7.614
68,643
-0.11(-1.36%)
Jan 30, 2014
7.710
7.805
7.671
7.719
37,798
-0.13(-1.71%)
Jan 29, 2014
7.920
7.949
7.719
7.853
31,961
-0.09(-1.08%)
Jan 28, 2014
7.690
7.939
7.652
7.939
21,380
+0.30(+3.88%)
Jan 27, 2014
8.121
8.121
7.547
7.643
19,149
-0.17(-2.20%)
Jan 24, 2014
7.939
7.987
7.547
7.815
35,587
-0.18(-2.27%)
Jan 23, 2014
8.083
8.159
7.930
7.997
12,294
-0.08(-0.95%)
Jan 22, 2014
8.322
8.322
8.073
8.073
12,698
-0.28(-3.32%)
Jan 21, 2014
8.475
8.475
8.274
8.350
54,617
-0.14(-1.69%)
Jan 17, 2014
8.465
8.494
8.494
8.494
44,327
+0.10(+1.14%)
Jan 16, 2014
8.178
8.475
8.140
8.398
36,625
+0.32(+3.91%)
Jan 15, 2014
7.700
8.216
7.604
8.083
25,814
+0.38(+4.97%)
Jan 14, 2014
7.690
7.767
7.576
7.700
62,830
-0.04(-0.49%)
Jan 13, 2014
7.767
7.815
7.623
7.738
33,229
-0.13(-1.70%)
Jan 10, 2014
7.585
7.872
7.528
7.872
53,886
+0.28(+3.65%)
Jan 09, 2014
7.308
7.595
7.260
7.595
116,253
-0.22(-2.82%)
Jan 08, 2014
7.697
7.977
7.652
7.815
46,969
+0.18(+2.38%)
Jan 07, 2014
7.662
7.729
7.536
7.633
52,585
+0.03(+0.38%)
Jan 06, 2014
7.815
7.872
7.566
7.604
22,530
-0.14(-1.85%)
Jan 03, 2014
7.748
7.920
7.748
7.748
10,282
-0.04(-0.49%)
Jan 02, 2014
7.920
7.920
7.767
7.786
13,318
-0.05(-0.61%)
Dec 31, 2013
7.777
7.834
7.834
7.834
14,845
+0.07(+0.86%)
Dec 30, 2013
7.643
7.843
7.643
7.767
31,076
+0.18(+2.40%)
Dec 27, 2013
7.681
7.719
7.585
7.585
6,100
-0.18(-2.34%)
Dec 26, 2013
7.757
7.767
7.595
7.767
3,571
+0.13(+1.75%)
Dec 24, 2013
7.451
7.710
7.337
7.633
17,183
+0.15(+2.05%)
Dec 23, 2013
7.490
7.547
7.241
7.480
27,275
+0.07(+0.90%)
Dec 20, 2013
7.136
7.547
7.078
7.413
33,835
+0.27(+3.75%)
Dec 19, 2013
6.753
7.164
6.687
7.145
47,548
+0.32(+4.62%)
Dec 18, 2013
6.935
6.944
6.696
6.830
17,447
-0.14(-2.06%)
Dec 17, 2013
6.944
6.973
6.840
6.973
16,921
+0.01(+0.14%)
Dec 16, 2013
7.011
7.040
6.935
6.963
24,519
-0.08(-1.09%)
Dec 13, 2013
6.935
7.164
6.935
7.040
24,565
+0.09(+1.24%)
Dec 12, 2013
6.963
6.963
6.839
6.954
7,826
+0.05(+0.69%)
Dec 11, 2013
6.935
7.021
6.906
6.906
6,956
-0.03(-0.41%)
Dec 10, 2013
6.963
6.973
6.916
6.935
10,415
+0.00(+0.00%)
Dec 09, 2013
6.954
6.954
6.887
6.935
12,706
+0.02(+0.28%)
Dec 06, 2013
6.858
6.992
6.858
6.916
4,187
-0.01(-0.14%)
Dec 05, 2013
6.820
7.002
6.820
6.925
49,980
-0.24(-3.34%)
Dec 04, 2013
6.686
7.164
6.648
7.164
55,943
+0.55(+8.24%)
Dec 03, 2013
6.657
6.686
6.571
6.619
43,436
-0.16(-2.40%)
Dec 02, 2013
6.925
6.925
6.581
6.782
26,272
-0.24(-3.41%)
Nov 29, 2013
6.810
7.107
6.810
7.021
5,851
+0.22(+3.23%)
Nov 27, 2013
6.772
6.839
6.734
6.801
15,544
-0.02(-0.28%)
Nov 26, 2013
6.887
6.916
6.791
6.820
34,857
-0.11(-1.52%)
Nov 25, 2013
6.992
7.059
6.887
6.925
50,476
-0.22(-3.08%)
Nov 22, 2013
7.155
7.155
6.954
7.145
34,620
+0.01(+0.13%)
Nov 21, 2013
7.107
7.212
7.069
7.136
91,721
+0.01(+0.13%)
Nov 20, 2013
7.164
7.289
7.059
7.126
18,344
-0.02(-0.27%)
Nov 19, 2013
7.231
7.231
7.088
7.145
22,373
-0.12(-1.71%)
Nov 18, 2013
7.317
7.365
7.193
7.270
10,470
-0.06(-0.78%)
Nov 15, 2013
7.289
7.394
7.289
7.327
19,614
+0.10(+1.32%)
Nov 14, 2013
7.298
7.365
7.222
7.231
17,579
-0.18(-2.45%)
Nov 12, 2013
7.384
7.576
7.346
7.413
20,530
-0.01(-0.13%)
Nov 11, 2013
7.604
7.652
7.403
7.423
37,578
-0.15(-2.02%)
Nov 08, 2013
7.987
7.987
7.499
7.576
50,820
-0.40(-5.04%)
Nov 07, 2013
8.092
8.197
7.949
7.977
37,771
-0.01(-0.12%)
Nov 06, 2013
8.111
8.178
7.987
7.987
17,791
-0.09(-1.07%)
Nov 05, 2013
7.901
8.111
7.872
8.073
13,371
+0.17(+2.18%)
Nov 04, 2013
7.700
7.910
7.633
7.901
22,885
+0.20(+2.61%)
Nov 01, 2013
7.843
7.843
7.614
7.700
7,074
-0.22(-2.78%)
Oct 31, 2013
7.710
7.920
7.710
7.920
29,165
-0.09(-1.08%)
Oct 30, 2013
7.824
8.006
7.690
8.006
30,926
+0.24(+3.08%)
Oct 29, 2013
7.939
7.939
7.748
7.767
7,053
-0.21(-2.64%)
Oct 28, 2013
7.882
8.083
7.882
7.977
29,771
+0.10(+1.21%)
Oct 25, 2013
8.083
8.111
7.882
7.882
9,642
-0.13(-1.67%)
Oct 24, 2013
7.939
8.169
7.882
8.016
12,629
+0.12(+1.58%)
Oct 23, 2013
8.083
8.207
7.834
7.891
75,603
-0.19(-2.37%)
Oct 22, 2013
7.977
8.379
7.920
8.083
48,081
+0.29(+3.68%)
Oct 21, 2013
7.729
7.939
7.729
7.796
10,744
+0.11(+1.37%)
Oct 18, 2013
7.681
7.738
7.671
7.690
9,971
+0.03(+0.37%)
Oct 17, 2013
7.451
7.681
7.394
7.662
35,178
+0.49(+6.80%)
Oct 16, 2013
7.490
7.528
7.174
7.174
30,880
-0.46(-6.02%)
Oct 15, 2013
7.212
7.633
7.212
7.633
12,893
+0.29(+3.91%)
Oct 14, 2013
7.241
7.375
7.231
7.346
6,740
+0.12(+1.72%)
Oct 11, 2013
7.337
7.337
7.088
7.222
26,590
-0.19(-2.58%)
Oct 10, 2013
7.384
7.509
7.298
7.413
16,712
+0.11(+1.44%)
Oct 09, 2013
7.270
7.365
7.069
7.308
38,363
-0.14(-1.93%)
Oct 08, 2013
7.461
7.547
7.317
7.451
40,838
-0.01(-0.13%)
Oct 07, 2013
7.614
7.614
7.413
7.461
47,138
-0.19(-2.50%)
Oct 04, 2013
7.738
7.757
7.598
7.652
115,201
-0.12(-1.60%)
Oct 03, 2013
7.920
8.102
7.662
7.777
18,538
-0.10(-1.22%)
Oct 02, 2013
7.681
7.910
7.643
7.872
15,730
+0.13(+1.73%)
Oct 01, 2013
7.777
7.777
7.461
7.738
54,603
-0.42(-5.16%)
Sep 27, 2013
8.083
8.293
8.035
8.159
19,264
+0.08(+0.95%)
Sep 26, 2013
7.968
8.092
7.910
8.083
54,711
+0.15(+1.93%)
Sep 25, 2013
7.824
7.958
7.824
7.930
14,769
+0.13(+1.72%)
Sep 24, 2013
7.738
7.824
7.652
7.796
42,126
+0.02(+0.25%)
Sep 23, 2013
7.987
8.035
7.700
7.777
121,735
-0.20(-2.52%)
Sep 20, 2013
8.044
8.044
7.930
7.977
36,430
-0.16(-2.00%)
Sep 19, 2013
8.475
8.475
8.002
8.140
44,308
-0.33(-3.95%)
Sep 18, 2013
7.777
8.516
7.777
8.475
80,362
+0.68(+8.71%)
Sep 17, 2013
7.442
7.796
7.413
7.796
41,614
+0.53(+7.24%)
Sep 16, 2013
7.509
7.509
7.270
7.270
25,248
-0.01(-0.13%)
Sep 13, 2013
7.183
7.442
7.126
7.279
17,806
+0.11(+1.47%)
Sep 12, 2013
7.384
7.480
7.174
7.174
33,112
-0.36(-4.82%)
Sep 11, 2013
7.499
7.700
7.413
7.537
121,013
+0.05(+0.63%)
Sep 10, 2013
6.898
7.538
6.898
7.490
53,249
+0.61(+8.88%)
Sep 09, 2013
7.013
7.080
6.860
6.879
24,859
-0.11(-1.64%)
Sep 06, 2013
6.746
7.156
6.746
6.994
89,260
+0.32(+4.86%)
Sep 05, 2013
6.603
6.669
6.536
6.669
52,938
+0.07(+1.01%)
Sep 04, 2013
6.345
6.669
6.316
6.603
30,422
+0.24(+3.75%)
Sep 03, 2013
6.421
6.479
6.278
6.364
32,555
+0.04(+0.60%)
Aug 30, 2013
6.335
6.364
6.269
6.326
25,243
-0.04(-0.60%)
Aug 29, 2013
6.440
6.517
6.307
6.364
23,385
-0.13(-2.06%)
Aug 28, 2013
6.421
6.631
6.421
6.498
29,583
+0.10(+1.49%)
Aug 27, 2013
6.660
6.765
6.402
6.402
43,219
-0.27(-4.01%)
Aug 26, 2013
6.574
6.708
6.574
6.669
20,510
+0.10(+1.60%)
Aug 23, 2013
6.412
6.660
6.396
6.564
26,803
+0.18(+2.84%)
Aug 22, 2013
6.230
6.564
6.230
6.383
20,500
+0.18(+2.92%)
Aug 21, 2013
6.345
6.345
6.087
6.202
13,476
-0.22(-3.42%)
Aug 20, 2013
6.412
6.459
6.298
6.421
12,350
-0.03(-0.44%)
Aug 19, 2013
6.564
6.564
6.383
6.450
19,129
-0.15(-2.31%)
Aug 16, 2013
6.564
6.650
6.450
6.603
30,318
+0.10(+1.62%)
Aug 15, 2013
6.326
6.526
6.240
6.498
46,455
+0.22(+3.50%)
Aug 14, 2013
6.297
6.345
6.202
6.278
40,454
+0.01(+0.15%)
Aug 13, 2013
6.316
6.345
6.202
6.269
11,443
-0.02(-0.30%)
Aug 12, 2013
6.393
6.448
6.231
6.288
50,547
-0.05(-0.75%)
Aug 09, 2013
5.973
6.345
5.973
6.335
39,233
+0.41(+6.92%)
Aug 08, 2013
5.601
6.049
5.601
5.925
74,907
+0.41(+7.44%)
Aug 07, 2013
5.753
5.772
5.515
5.515
73,811
-0.36(-6.17%)
Aug 06, 2013
5.782
6.001
5.763
5.877
102,342
-0.05(-0.81%)
Aug 05, 2013
5.925
6.011
5.925
5.925
9,668
-0.08(-1.27%)
Aug 02, 2013
6.030
6.040
5.963
6.001
26,222
-0.05(-0.79%)
Aug 01, 2013
6.230
6.230
5.801
6.049
154,560
-0.37(-5.79%)
Jul 31, 2013
6.526
6.555
6.288
6.421
130,539
-0.25(-3.72%)
Jul 30, 2013
6.650
6.698
6.488
6.669
175,135
-0.05(-0.71%)
Jul 29, 2013
6.440
6.717
6.412
6.717
159,708
+0.20(+3.07%)
Jul 26, 2013
6.488
6.517
6.364
6.517
31,455
-0.05(-0.73%)
Jul 25, 2013
6.660
6.774
6.526
6.564
99,920
-0.15(-2.27%)
Jul 24, 2013
7.118
7.127
6.631
6.717
11,992
-0.41(-5.76%)
Jul 23, 2013
6.832
7.213
6.832
7.127
29,183
+0.32(+4.77%)
Jul 22, 2013
6.658
6.879
6.526
6.803
18,941
+0.28(+4.24%)
Jul 19, 2013
6.631
6.669
6.440
6.526
51,187
-0.10(-1.58%)
Jul 18, 2013
6.736
6.765
6.631
6.631
25,427
-0.13(-1.97%)
Jul 17, 2013
6.669
6.793
6.583
6.765
21,904
+0.09(+1.29%)
Jul 16, 2013
6.393
6.712
6.345
6.679
134,660
+0.32(+5.11%)
Jul 15, 2013
6.307
6.364
6.250
6.355
21,771
+0.09(+1.37%)
Jul 12, 2013
6.364
6.412
6.269
6.269
30,915
-0.10(-1.65%)
Jul 11, 2013
6.440
6.536
6.343
6.374
33,385
+0.12(+1.98%)
Jul 10, 2013
6.221
6.278
6.107
6.250
23,301
+0.06(+0.92%)
Jul 09, 2013
6.145
6.211
6.059
6.192
58,489
+0.13(+2.20%)
Jul 08, 2013
6.164
6.202
5.925
6.059
120,227
-0.16(-2.61%)
Jul 05, 2013
6.221
6.230
6.059
6.221
49,330
-0.09(-1.36%)
Jul 03, 2013
6.106
6.326
6.106
6.307
56,414
+0.19(+3.12%)
Jul 02, 2013
6.326
6.326
6.116
6.116
47,632
-0.18(-2.88%)
Jul 01, 2013
6.507
6.507
6.135
6.297
37,939
+0.00(+0.00%)
Jun 28, 2013
6.135
6.383
6.135
6.297
76,428
+0.10(+1.54%)
Jun 27, 2013
6.240
6.297
6.164
6.202
15,844
+0.05(+0.78%)
Jun 26, 2013
6.345
6.364
6.068
6.154
105,071
-0.28(-4.30%)
Jun 25, 2013
6.307
6.450
6.250
6.431
39,772
+0.18(+2.90%)
Jun 24, 2013
6.316
6.316
6.106
6.250
29,771
-0.25(-3.82%)
Jun 21, 2013
6.612
6.612
6.345
6.498
80,589
-0.02(-0.29%)
Jun 20, 2013
6.660
6.660
6.030
6.517
90,616
-0.53(-7.58%)
Jun 19, 2013
7.175
7.213
6.965
7.051
27,532
-0.15(-2.12%)
Jun 18, 2013
7.290
7.290
7.127
7.204
20,399
-0.10(-1.31%)
Jun 17, 2013
7.280
7.318
7.232
7.299
22,543
+0.08(+1.06%)
Jun 14, 2013
7.490
7.509
7.190
7.223
33,219
-0.31(-4.06%)
Jun 13, 2013
7.318
7.528
7.299
7.528
89,328
+0.19(+2.60%)
Jun 12, 2013
7.328
7.337
7.204
7.337
105,866
+0.03(+0.39%)
Jun 11, 2013
7.242
7.318
7.156
7.309
123,258
-0.08(-1.03%)
Jun 10, 2013
7.547
7.566
7.232
7.385
59,601
-0.16(-2.15%)
Jun 07, 2013
7.738
7.738
7.442
7.547
60,052
-0.14(-1.86%)
Jun 06, 2013
7.652
7.709
7.623
7.690
42,434
+0.05(+0.62%)
Jun 05, 2013
7.652
7.767
7.557
7.643
10,191
-0.03(-0.37%)
Jun 04, 2013
7.690
7.786
7.604
7.671
7,339
-0.09(-1.11%)
Jun 03, 2013
7.623
7.843
7.604
7.757
26,479
+0.17(+2.26%)
May 31, 2013
8.043
8.043
7.576
7.585
64,627
-0.52(-6.47%)
May 30, 2013
7.881
8.206
7.881
8.110
32,770
+0.19(+2.41%)
May 29, 2013
7.776
7.948
7.662
7.919
25,431
+0.00(+0.00%)
May 28, 2013
7.709
8.043
7.623
7.919
32,508
+0.45(+6.00%)
May 24, 2013
7.375
7.585
7.356
7.471
15,966
+0.03(+0.38%)
May 23, 2013
7.395
7.499
7.232
7.442
25,615
-0.11(-1.52%)
May 22, 2013
7.356
7.719
7.356
7.557
38,842
+0.17(+2.33%)
May 21, 2013
7.423
7.480
7.328
7.385
16,817
-0.13(-1.78%)
May 20, 2013
7.347
7.580
7.318
7.519
8,794
+0.21(+2.87%)
May 17, 2013
7.318
7.433
7.261
7.309
42,142
-0.06(-0.78%)
May 16, 2013
7.519
7.557
7.366
7.366
17,893
-0.17(-2.28%)
May 15, 2013
7.690
7.690
7.388
7.538
20,474
-0.31(-3.89%)
May 13, 2013
8.005
8.024
7.795
7.843
7,825
-0.16(-2.03%)
May 10, 2013
7.767
8.034
7.671
8.005
27,981
+0.11(+1.45%)
May 09, 2013
7.929
8.196
7.881
7.891
21,869
-0.18(-2.24%)
May 08, 2013
7.852
8.110
7.795
8.072
18,865
+0.29(+3.68%)
May 07, 2013
7.748
7.872
7.604
7.786
27,595
+0.00(+0.00%)
May 06, 2013
7.843
7.843
7.668
7.786
12,256
-0.01(-0.12%)
May 03, 2013
7.662
7.805
7.461
7.795
43,804
+0.33(+4.48%)
May 02, 2013
7.480
7.528
7.175
7.461
99,474
+0.14(+1.96%)
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.