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
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
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 29, 2016
8.823
8.917
8.737
8.809
24,002,926
-0.09(-1.05%)
Apr 28, 2016
8.924
9.060
8.859
8.902
18,470,310
-0.11(-1.19%)
Apr 27, 2016
9.017
9.085
8.924
9.010
15,053,221
+0.00(+0.00%)
Apr 26, 2016
8.952
9.060
8.874
9.010
15,507,231
+0.11(+1.29%)
Apr 25, 2016
8.981
8.988
8.831
8.895
16,037,500
-0.12(-1.35%)
Apr 22, 2016
8.831
9.071
8.823
9.017
23,379,134
+0.21(+2.36%)
Apr 21, 2016
8.616
8.967
8.601
8.809
26,491,900
+0.11(+1.24%)
Apr 20, 2016
8.630
8.716
8.565
8.702
22,621,502
+0.11(+1.34%)
Apr 19, 2016
8.472
8.623
8.458
8.587
17,206,832
+0.14(+1.61%)
Apr 18, 2016
8.315
8.501
8.303
8.451
12,027,340
+0.06(+0.77%)
Apr 15, 2016
8.458
8.458
8.336
8.386
15,106,536
-0.02(-0.26%)
Apr 14, 2016
8.214
8.508
8.200
8.408
22,851,784
+0.16(+2.00%)
Apr 13, 2016
7.999
8.300
7.985
8.243
24,883,020
+0.34(+4.36%)
Apr 12, 2016
7.806
7.906
7.770
7.899
12,823,384
+0.09(+1.19%)
Apr 11, 2016
7.755
7.899
7.741
7.806
16,288,219
+0.12(+1.59%)
Apr 08, 2016
7.741
7.856
7.677
7.684
12,340,950
+0.04(+0.56%)
Apr 07, 2016
7.763
7.820
7.598
7.641
21,137,872
-0.24(-3.00%)
Apr 06, 2016
7.748
7.917
7.698
7.877
19,289,374
+0.14(+1.76%)
Apr 05, 2016
7.741
7.820
7.712
7.741
16,892,992
-0.11(-1.46%)
Apr 04, 2016
7.841
8.042
7.806
7.856
15,036,438
-0.01(-0.09%)
Apr 01, 2016
7.856
7.913
7.741
7.863
16,505,985
-0.05(-0.63%)
Mar 31, 2016
7.963
8.028
7.849
7.913
15,903,417
-0.08(-0.99%)
Mar 30, 2016
7.963
8.092
7.920
7.992
18,417,392
+0.09(+1.18%)
Mar 29, 2016
7.942
7.942
7.791
7.899
18,861,838
-0.11(-1.43%)
Mar 28, 2016
8.042
8.078
7.974
8.013
11,855,073
-0.01(-0.09%)
Mar 24, 2016
8.006
8.021
8.021
8.021
13,702,584
-0.05(-0.62%)
Mar 23, 2016
8.164
8.171
8.021
8.071
17,234,154
-0.11(-1.31%)
Mar 22, 2016
8.100
8.236
8.074
8.178
17,262,636
-0.01(-0.18%)
Mar 21, 2016
8.135
8.261
8.121
8.193
14,785,383
+0.03(+0.35%)
Mar 18, 2016
8.049
8.207
8.035
8.164
31,943,466
+0.19(+2.34%)
Mar 17, 2016
7.870
8.028
7.784
7.978
20,964,620
+0.09(+1.09%)
Mar 16, 2016
7.992
8.128
7.856
7.892
20,106,288
-0.11(-1.43%)
Mar 15, 2016
7.906
8.006
7.856
8.006
16,243,970
+0.02(+0.27%)
Mar 14, 2016
8.042
8.049
7.906
7.985
18,127,676
-0.06(-0.71%)
Mar 11, 2016
7.949
8.071
7.910
8.042
15,852,366
+0.19(+2.37%)
Mar 10, 2016
7.877
7.935
7.705
7.856
17,655,632
+0.04(+0.55%)
Mar 09, 2016
7.985
8.031
7.777
7.813
15,787,013
-0.14(-1.71%)
Mar 08, 2016
8.092
8.125
7.906
7.949
15,821,739
-0.25(-3.06%)
Mar 07, 2016
8.200
8.272
8.135
8.200
11,538,443
-0.08(-0.95%)
Mar 04, 2016
8.293
8.393
8.236
8.279
18,936,582
+0.06(+0.70%)
Mar 03, 2016
8.107
8.221
8.042
8.221
16,947,760
+0.11(+1.41%)
Mar 02, 2016
7.820
8.107
7.820
8.107
30,576,942
+0.29(+3.76%)
Mar 01, 2016
7.598
7.877
7.576
7.813
41,721,788
+0.25(+3.32%)
Feb 29, 2016
7.677
7.687
7.490
7.562
24,236,164
-0.12(-1.59%)
Feb 26, 2016
7.734
7.791
7.612
7.684
29,762,336
+0.08(+0.99%)
Feb 25, 2016
7.530
7.637
7.466
7.609
15,651,474
+0.11(+1.42%)
Feb 24, 2016
7.452
7.521
7.281
7.502
16,250,872
-0.06(-0.85%)
Feb 23, 2016
7.758
7.765
7.523
7.566
15,054,734
-0.21(-2.74%)
Feb 22, 2016
7.715
7.786
7.665
7.779
17,777,934
+0.16(+2.15%)
Feb 19, 2016
7.516
7.665
7.466
7.616
18,895,582
+0.04(+0.56%)
Feb 18, 2016
7.815
7.815
7.473
7.573
42,971,020
-0.21(-2.65%)
Feb 17, 2016
7.858
7.932
7.730
7.779
23,825,350
+0.01(+0.18%)
Feb 16, 2016
7.694
7.886
7.534
7.765
24,806,914
+0.30(+4.00%)
Feb 12, 2016
7.253
7.466
7.466
7.466
21,900,520
+0.35(+4.90%)
Feb 11, 2016
7.238
7.253
7.032
7.117
35,653,308
-0.37(-4.94%)
Feb 10, 2016
7.644
7.687
7.438
7.488
31,108,508
-0.09(-1.13%)
Feb 09, 2016
7.381
7.637
7.356
7.573
19,565,072
+0.06(+0.85%)
Feb 08, 2016
7.601
7.605
7.431
7.509
20,597,374
-0.18(-2.31%)
Feb 05, 2016
7.843
7.900
7.665
7.687
24,375,144
-0.08(-1.01%)
Feb 04, 2016
7.644
7.829
7.630
7.765
24,260,856
+0.09(+1.21%)
Feb 03, 2016
7.708
7.722
7.345
7.673
32,878,076
+0.01(+0.19%)
Feb 02, 2016
7.765
7.765
7.616
7.658
23,192,502
-0.23(-2.89%)
Feb 01, 2016
8.007
8.007
7.843
7.886
19,791,696
-0.06(-0.72%)
Jan 29, 2016
7.936
7.971
7.794
7.943
24,303,720
+0.06(+0.72%)
Jan 28, 2016
7.922
8.007
7.797
7.886
19,657,718
+0.11(+1.47%)
Jan 27, 2016
7.751
8.025
7.730
7.772
23,562,936
-0.01(-0.18%)
Jan 26, 2016
7.765
7.879
7.722
7.786
22,613,334
+0.06(+0.83%)
Jan 25, 2016
8.028
8.050
7.694
7.722
26,544,586
-0.33(-4.15%)
Jan 22, 2016
8.085
8.235
8.014
8.057
28,153,768
+0.11(+1.34%)
Jan 21, 2016
7.744
8.164
7.715
7.950
31,915,454
-0.02(-0.27%)
Jan 20, 2016
7.900
8.057
7.673
7.971
41,467,640
-0.09(-1.15%)
Jan 19, 2016
8.292
8.320
8.007
8.064
20,600,280
-0.13(-1.56%)
Jan 15, 2016
8.085
8.192
8.192
8.192
27,303,748
-0.23(-2.71%)
Jan 14, 2016
8.384
8.484
8.221
8.420
23,757,586
+0.11(+1.28%)
Jan 13, 2016
8.633
8.669
8.238
8.313
31,141,400
-0.26(-3.07%)
Jan 12, 2016
8.612
8.626
8.359
8.576
20,391,434
+0.08(+0.92%)
Jan 11, 2016
8.534
8.587
8.363
8.498
31,384,586
+0.01(+0.17%)
Jan 08, 2016
8.747
8.779
8.463
8.484
20,157,764
-0.19(-2.13%)
Jan 07, 2016
8.847
8.954
8.648
8.669
28,735,314
-0.31(-3.49%)
Jan 06, 2016
9.032
9.117
8.961
8.982
29,149,702
-0.16(-1.79%)
Jan 05, 2016
9.260
9.310
9.075
9.146
25,310,768
-0.08(-0.85%)
Jan 04, 2016
9.246
9.274
9.146
9.224
25,370,152
-0.16(-1.74%)
Dec 31, 2015
9.374
9.388
9.388
9.388
13,431,710
-0.04(-0.45%)
Dec 30, 2015
9.523
9.523
9.431
9.431
10,001,679
-0.12(-1.27%)
Dec 29, 2015
9.523
9.580
9.463
9.552
11,061,338
+0.09(+0.90%)
Dec 28, 2015
9.445
9.473
9.338
9.466
14,823,604
-0.02(-0.23%)
Dec 24, 2015
9.480
9.488
9.488
9.488
6,036,324
-0.01(-0.07%)
Dec 23, 2015
9.310
9.502
9.213
9.495
19,745,716
+0.24(+2.62%)
Dec 22, 2015
9.196
9.281
9.053
9.253
16,587,323
+0.11(+1.25%)
Dec 21, 2015
9.060
9.146
8.989
9.139
18,999,152
+0.12(+1.34%)
Dec 18, 2015
9.189
9.203
9.004
9.018
52,867,600
-0.23(-2.54%)
Dec 17, 2015
9.537
9.587
9.246
9.253
21,562,880
-0.26(-2.77%)
Dec 16, 2015
9.423
9.544
9.238
9.516
26,397,762
+0.17(+1.83%)
Dec 15, 2015
9.160
9.395
9.160
9.345
24,256,450
+0.31(+3.39%)
Dec 14, 2015
9.082
9.217
8.897
9.039
22,246,454
-0.03(-0.31%)
Dec 11, 2015
9.110
9.189
9.025
9.068
19,343,130
-0.19(-2.08%)
Dec 10, 2015
9.167
9.406
9.114
9.260
16,298,371
+0.11(+1.25%)
Dec 09, 2015
9.238
9.381
9.032
9.146
24,476,668
-0.14(-1.46%)
Dec 08, 2015
9.345
9.423
9.253
9.281
16,121,091
-0.14(-1.51%)
Dec 07, 2015
9.523
9.537
9.367
9.423
16,098,049
-0.12(-1.27%)
Dec 04, 2015
9.260
9.566
9.196
9.544
26,811,814
+0.33(+3.55%)
Dec 03, 2015
9.395
9.423
9.196
9.217
20,364,142
-0.13(-1.37%)
Dec 02, 2015
9.495
9.544
9.324
9.345
17,473,626
-0.12(-1.28%)
Dec 01, 2015
9.374
9.495
9.317
9.466
16,268,405
+0.14(+1.45%)
Nov 30, 2015
9.352
9.399
9.281
9.331
14,095,862
-0.02(-0.23%)
Nov 27, 2015
9.345
9.367
9.260
9.352
6,547,833
+0.05(+0.50%)
Nov 25, 2015
9.306
9.306
9.306
9.306
15,082,489
+0.01(+0.08%)
Nov 24, 2015
9.221
9.313
9.122
9.299
14,618,256
+0.04(+0.38%)
Nov 23, 2015
9.320
9.384
9.242
9.264
14,719,829
+0.01(+0.08%)
Nov 20, 2015
9.299
9.341
9.200
9.256
13,707,533
+0.00(+0.00%)
Nov 19, 2015
9.278
9.313
9.186
9.256
12,009,551
-0.05(-0.53%)
Nov 18, 2015
9.157
9.313
9.101
9.306
18,073,178
+0.18(+2.02%)
Nov 17, 2015
9.172
9.249
9.080
9.122
17,186,480
+0.01(+0.08%)
Nov 16, 2015
8.995
9.164
8.959
9.115
19,392,380
+0.08(+0.94%)
Nov 13, 2015
9.143
9.189
8.988
9.030
24,282,424
-0.16(-1.69%)
Nov 12, 2015
9.242
9.253
9.150
9.186
27,927,288
-0.13(-1.37%)
Nov 11, 2015
9.440
9.440
9.260
9.313
21,354,760
-0.04(-0.45%)
Nov 10, 2015
9.306
9.405
9.193
9.356
22,220,546
+0.04(+0.38%)
Nov 09, 2015
9.426
9.504
9.256
9.320
28,621,364
-0.16(-1.64%)
Nov 06, 2015
9.497
9.561
9.334
9.476
33,874,236
+0.28(+3.08%)
Nov 05, 2015
9.157
9.228
9.080
9.193
28,040,788
+0.13(+1.41%)
Nov 04, 2015
9.058
9.118
8.995
9.065
24,982,676
+0.02(+0.23%)
Nov 03, 2015
9.016
9.080
8.980
9.044
20,260,948
+0.00(+0.00%)
Nov 02, 2015
8.988
9.072
8.846
9.044
47,244,644
+0.25(+2.90%)
Oct 30, 2015
8.966
9.016
8.754
8.789
113,570,264
-0.68(-7.17%)
Oct 29, 2015
9.830
9.915
9.398
9.469
45,156,532
-0.37(-3.74%)
Oct 28, 2015
9.433
9.858
9.419
9.837
14,439,937
+0.41(+4.35%)
Oct 27, 2015
9.426
9.504
9.377
9.426
10,413,028
-0.08(-0.89%)
Oct 26, 2015
9.568
9.603
9.412
9.511
14,868,342
-0.06(-0.59%)
Oct 23, 2015
9.440
9.607
9.398
9.568
19,794,368
+0.23(+2.42%)
Oct 22, 2015
9.292
9.476
9.292
9.341
20,418,812
+0.11(+1.23%)
Oct 21, 2015
9.462
9.465
9.228
9.228
20,796,582
-0.18(-1.95%)
Oct 20, 2015
9.271
9.490
9.235
9.412
17,802,364
+0.16(+1.76%)
Oct 19, 2015
9.278
9.433
9.235
9.249
12,011,653
-0.10(-1.06%)
Oct 16, 2015
9.455
9.490
9.271
9.348
14,343,398
-0.07(-0.75%)
Oct 15, 2015
8.995
9.483
8.980
9.419
29,392,784
+0.42(+4.72%)
Oct 14, 2015
9.200
9.200
8.952
8.995
18,159,768
-0.23(-2.46%)
Oct 13, 2015
9.278
9.334
9.200
9.221
10,698,958
-0.08(-0.91%)
Oct 12, 2015
9.249
9.348
9.221
9.306
10,099,697
+0.06(+0.69%)
Oct 09, 2015
9.440
9.504
9.214
9.242
18,415,856
-0.20(-2.10%)
Oct 08, 2015
9.384
9.497
9.313
9.440
12,137,918
+0.02(+0.23%)
Oct 07, 2015
9.448
9.554
9.341
9.419
10,745,034
+0.05(+0.53%)
Oct 06, 2015
9.384
9.448
9.320
9.370
9,306,253
-0.04(-0.38%)
Oct 05, 2015
9.249
9.437
9.242
9.405
8,612,417
+0.22(+2.39%)
Oct 02, 2015
9.002
9.193
8.804
9.186
15,605,741
-0.08(-0.84%)
Oct 01, 2015
9.200
9.285
9.150
9.264
11,914,644
+0.06(+0.61%)
Sep 30, 2015
9.143
9.207
9.048
9.207
13,553,741
+0.17(+1.88%)
Sep 29, 2015
9.051
9.119
8.973
9.037
16,671,958
+0.01(+0.08%)
Sep 28, 2015
9.299
9.306
9.023
9.030
14,334,531
-0.31(-3.33%)
Sep 25, 2015
9.200
9.370
9.200
9.341
20,917,716
+0.29(+3.21%)
Sep 24, 2015
9.016
9.094
8.952
9.051
20,480,898
-0.08(-0.85%)
Sep 23, 2015
9.051
9.203
9.037
9.129
14,347,708
+0.06(+0.62%)
Sep 22, 2015
9.143
9.218
8.995
9.072
20,042,828
-0.21(-2.29%)
Sep 21, 2015
9.235
9.334
9.193
9.285
10,264,803
+0.14(+1.55%)
Sep 18, 2015
9.370
9.370
9.115
9.143
22,302,876
-0.32(-3.37%)
Sep 17, 2015
9.773
9.808
9.426
9.462
15,167,906
-0.30(-3.12%)
Sep 16, 2015
9.745
9.787
9.596
9.766
11,701,007
-0.01(-0.14%)
Sep 15, 2015
9.610
9.787
9.610
9.780
9,618,976
+0.16(+1.62%)
Sep 14, 2015
9.561
9.724
9.525
9.624
10,025,105
+0.06(+0.67%)
Sep 11, 2015
9.540
9.575
9.483
9.561
10,661,689
-0.04(-0.44%)
Sep 10, 2015
9.525
9.720
9.497
9.603
11,457,531
+0.03(+0.30%)
Sep 09, 2015
9.794
9.844
9.554
9.575
11,140,239
-0.11(-1.10%)
Sep 08, 2015
9.617
9.695
9.518
9.681
10,886,575
+0.29(+3.09%)
Sep 04, 2015
9.405
9.391
9.391
9.391
10,641,792
-0.13(-1.34%)
Sep 03, 2015
9.455
9.600
9.416
9.518
11,579,360
+0.09(+0.98%)
Sep 02, 2015
9.426
9.448
9.256
9.426
13,412,658
+0.16(+1.76%)
Sep 01, 2015
9.497
9.561
9.200
9.264
15,376,391
-0.46(-4.73%)
Aug 31, 2015
9.688
9.780
9.639
9.724
10,816,583
-0.03(-0.29%)
Aug 28, 2015
9.681
9.801
9.617
9.752
11,878,232
-0.02(-0.18%)
Aug 27, 2015
9.601
9.784
9.572
9.770
23,713,316
+0.32(+3.35%)
Aug 26, 2015
9.199
9.488
9.055
9.453
28,486,964
+0.53(+6.00%)
Aug 25, 2015
9.333
9.425
8.918
8.918
20,216,388
-0.19(-2.09%)
Aug 24, 2015
9.221
9.432
8.988
9.108
33,926,452
-0.60(-6.16%)
Aug 21, 2015
9.889
9.924
9.706
9.706
19,277,876
-0.30(-3.02%)
Aug 20, 2015
10.22
10.25
10.01
10.01
16,256,096
-0.30(-2.87%)
Aug 19, 2015
10.37
10.43
10.30
10.30
14,667,863
-0.12(-1.15%)
Aug 18, 2015
10.39
10.46
10.36
10.42
7,901,361
+0.04(+0.41%)
Aug 17, 2015
10.31
10.43
10.26
10.38
7,707,877
-0.01(-0.14%)
Aug 14, 2015
10.28
10.40
10.24
10.40
8,770,959
+0.13(+1.23%)
Aug 13, 2015
10.17
10.29
10.15
10.27
9,303,926
+0.13(+1.32%)
Aug 12, 2015
10.28
10.30
10.02
10.14
17,089,180
-0.23(-2.17%)
Aug 11, 2015
10.39
10.44
10.29
10.36
17,208,536
-0.17(-1.60%)
Aug 10, 2015
10.37
10.56
10.36
10.53
13,979,637
+0.23(+2.19%)
Aug 07, 2015
10.44
10.51
10.23
10.30
16,337,380
-0.12(-1.15%)
Aug 06, 2015
10.52
10.56
10.42
10.42
9,613,400
-0.06(-0.60%)
Aug 05, 2015
10.49
10.62
10.46
10.49
8,952,295
+0.04(+0.34%)
Aug 04, 2015
10.40
10.54
10.38
10.45
8,902,791
+0.07(+0.68%)
Aug 03, 2015
10.44
10.48
10.32
10.38
9,206,459
-0.06(-0.61%)
Jul 31, 2015
10.54
10.56
10.42
10.45
10,095,288
-0.09(-0.87%)
Jul 30, 2015
10.50
10.56
10.47
10.54
7,332,703
+0.01(+0.07%)
Jul 29, 2015
10.43
10.56
10.39
10.53
12,761,745
+0.11(+1.01%)
Jul 28, 2015
10.40
10.50
10.34
10.42
10,426,768
+0.02(+0.20%)
Jul 27, 2015
10.49
10.51
10.38
10.40
10,885,327
-0.17(-1.60%)
Jul 24, 2015
10.64
10.69
10.56
10.57
10,867,241
-0.09(-0.86%)
Jul 23, 2015
10.80
10.88
10.65
10.66
15,683,054
-0.13(-1.17%)
Jul 22, 2015
10.58
10.83
10.58
10.79
14,448,668
+0.20(+1.93%)
Jul 21, 2015
10.71
10.80
10.59
10.59
15,985,252
-0.11(-1.05%)
Jul 20, 2015
10.54
10.73
10.54
10.70
11,806,736
+0.18(+1.74%)
Jul 17, 2015
10.63
10.66
10.42
10.52
16,094,746
-0.16(-1.52%)
Jul 16, 2015
10.79
10.83
10.56
10.68
20,725,610
-0.08(-0.79%)
Jul 15, 2015
10.73
10.83
10.68
10.76
14,592,813
+0.08(+0.72%)
Jul 14, 2015
10.53
10.68
10.49
10.68
10,669,346
+0.10(+0.93%)
Jul 13, 2015
10.62
10.67
10.56
10.59
14,463,468
+0.08(+0.80%)
Jul 10, 2015
10.59
10.62
10.47
10.50
14,588,782
+0.07(+0.67%)
Jul 09, 2015
10.53
10.53
10.37
10.43
8,399,482
+0.13(+1.30%)
Jul 08, 2015
10.40
10.44
10.29
10.30
9,208,015
-0.20(-1.88%)
Jul 07, 2015
10.54
10.56
10.31
10.49
13,176,077
-0.07(-0.67%)
Jul 06, 2015
10.52
10.59
10.45
10.56
10,449,865
-0.05(-0.46%)
Jul 02, 2015
10.74
10.61
10.61
10.61
11,450,754
-0.16(-1.50%)
Jul 01, 2015
10.75
10.80
10.70
10.78
11,554,137
+0.20(+1.93%)
Jun 30, 2015
10.61
10.76
10.54
10.57
14,721,110
+0.04(+0.33%)
Jun 29, 2015
10.68
10.77
10.53
10.54
12,388,578
-0.27(-2.54%)
Jun 26, 2015
10.86
10.94
10.80
10.81
11,232,720
-0.01(-0.06%)
Jun 25, 2015
10.92
10.97
10.78
10.82
13,885,729
-0.04(-0.39%)
Jun 24, 2015
11.00
11.05
10.86
10.86
9,844,332
-0.15(-1.41%)
Jun 23, 2015
10.90
11.03
10.89
11.02
16,242,310
+0.15(+1.43%)
Jun 22, 2015
10.83
10.86
10.79
10.86
7,539,674
+0.15(+1.45%)
Jun 19, 2015
10.76
10.81
10.71
10.71
10,617,051
-0.11(-1.04%)
Jun 18, 2015
10.77
10.82
10.64
10.82
11,523,197
+0.08(+0.79%)
Jun 17, 2015
10.92
10.98
10.70
10.73
13,974,196
-0.13(-1.23%)
Jun 16, 2015
10.78
10.89
10.74
10.87
7,795,568
+0.06(+0.59%)
Jun 15, 2015
10.71
10.86
10.66
10.80
6,231,935
-0.01(-0.13%)
Jun 12, 2015
10.80
10.83
10.71
10.82
9,148,520
+0.01(+0.06%)
Jun 11, 2015
10.87
10.89
10.78
10.81
7,721,424
-0.04(-0.32%)
Jun 10, 2015
10.85
10.95
10.80
10.85
15,912,238
+0.05(+0.46%)
Jun 09, 2015
10.66
10.83
10.54
10.80
15,329,282
+0.16(+1.52%)
Jun 08, 2015
10.62
10.72
10.58
10.64
11,966,088
+0.01(+0.07%)
Jun 05, 2015
10.46
10.64
10.46
10.63
15,623,691
+0.25(+2.37%)
Jun 04, 2015
10.24
10.47
10.24
10.38
12,927,552
-0.06(-0.61%)
Jun 03, 2015
10.36
10.52
10.35
10.45
16,184,785
+0.14(+1.37%)
Jun 02, 2015
10.20
10.36
10.18
10.30
12,297,162
+0.09(+0.90%)
Jun 01, 2015
10.30
10.33
10.10
10.21
13,938,157
-0.05(-0.48%)
May 29, 2015
10.40
10.43
10.26
10.26
17,237,878
-0.14(-1.39%)
May 28, 2015
10.46
10.49
10.39
10.41
9,516,323
-0.06(-0.60%)
May 27, 2015
10.42
10.50
10.39
10.47
12,707,768
+0.09(+0.88%)
May 26, 2015
10.36
10.41
10.28
10.38
14,920,631
-0.06(-0.54%)
May 22, 2015
10.46
10.43
10.43
10.43
5,952,690
-0.01(-0.13%)
May 21, 2015
10.45
10.53
10.41
10.45
9,757,568
-0.03(-0.33%)
May 20, 2015
10.56
10.57
10.46
10.48
8,775,294
-0.10(-0.93%)
May 19, 2015
10.45
10.58
10.42
10.58
13,128,743
+0.18(+1.68%)
May 18, 2015
10.32
10.43
10.29
10.41
9,617,965
+0.11(+1.09%)
May 15, 2015
10.50
10.50
10.25
10.29
18,353,314
-0.16(-1.54%)
May 14, 2015
10.48
10.55
10.40
10.46
16,316,288
+0.01(+0.07%)
May 13, 2015
10.31
10.48
10.27
10.45
23,427,026
+0.14(+1.36%)
May 12, 2015
10.26
10.36
10.16
10.31
21,119,042
-0.01(-0.14%)
May 11, 2015
10.22
10.37
10.18
10.32
10,997,490
+0.11(+1.10%)
May 08, 2015
10.12
10.22
10.04
10.21
13,064,545
+0.16(+1.60%)
May 07, 2015
10.15
10.15
10.01
10.05
16,931,730
-0.08(-0.76%)
May 06, 2015
10.09
10.29
10.07
10.13
27,590,938
-0.13(-1.30%)
May 05, 2015
10.20
10.39
10.18
10.26
23,024,658
+0.01(+0.14%)
May 04, 2015
10.15
10.25
10.09
10.25
10,889,669
+0.16(+1.60%)
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.