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
Ellington Credit Company
(NY:
EARN
)
7.060
+0.080 (+1.15%)
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
5.558
5.596
5.500
5.572
161,593
+0.04(+0.68%)
Apr 29, 2014
5.562
5.562
5.511
5.534
179,617
-0.03(-0.49%)
Apr 28, 2014
5.630
5.630
5.548
5.562
193,705
-0.05(-0.91%)
Apr 25, 2014
5.609
5.650
5.596
5.613
160,056
-0.02(-0.36%)
Apr 24, 2014
5.644
5.671
5.633
5.633
93,927
-0.01(-0.18%)
Apr 23, 2014
5.722
5.722
5.630
5.644
262,383
-0.06(-1.14%)
Apr 22, 2014
5.674
5.712
5.645
5.708
266,691
+0.05(+0.90%)
Apr 21, 2014
5.661
5.691
5.633
5.657
233,520
+0.02(+0.42%)
Apr 17, 2014
5.637
5.633
5.633
5.633
156,306
+0.00(+0.00%)
Apr 16, 2014
5.654
5.688
5.620
5.633
288,702
-0.03(-0.48%)
Apr 15, 2014
5.695
5.759
5.644
5.661
253,799
-0.03(-0.48%)
Apr 14, 2014
5.698
5.725
5.650
5.688
175,370
+0.04(+0.72%)
Apr 11, 2014
5.661
5.746
5.644
5.647
292,090
-0.06(-1.08%)
Apr 10, 2014
5.742
5.797
5.681
5.708
305,307
-0.06(-1.01%)
Apr 09, 2014
5.790
5.790
5.729
5.766
193,312
+0.01(+0.18%)
Apr 08, 2014
5.715
5.790
5.715
5.756
115,291
+0.02(+0.42%)
Apr 07, 2014
5.763
5.807
5.722
5.732
200,338
-0.02(-0.36%)
Apr 04, 2014
5.794
5.811
5.742
5.753
158,238
-0.03(-0.59%)
Apr 03, 2014
5.800
5.800
5.729
5.787
201,711
-0.01(-0.18%)
Apr 02, 2014
5.739
5.817
5.739
5.797
241,837
+0.03(+0.53%)
Apr 01, 2014
5.759
5.808
5.695
5.766
162,097
-0.00(-0.06%)
Mar 31, 2014
5.797
5.858
5.759
5.770
152,945
-0.02(-0.35%)
Mar 28, 2014
5.746
5.807
5.746
5.790
174,966
+0.04(+0.71%)
Mar 27, 2014
5.729
5.753
5.674
5.749
207,772
-0.15(-2.54%)
Mar 26, 2014
6.002
6.002
5.896
5.899
393,683
-0.08(-1.31%)
Mar 25, 2014
6.073
6.073
5.978
5.978
212,324
-0.04(-0.62%)
Mar 24, 2014
6.060
6.060
5.985
6.015
148,171
-0.04(-0.73%)
Mar 21, 2014
6.029
6.063
5.998
6.060
167,511
+0.06(+1.08%)
Mar 20, 2014
5.988
6.025
5.940
5.995
257,564
-0.03(-0.57%)
Mar 19, 2014
6.097
6.104
5.978
6.029
371,539
-0.05(-0.79%)
Mar 18, 2014
6.070
6.084
6.036
6.077
253,811
+0.01(+0.11%)
Mar 17, 2014
6.080
6.107
6.039
6.070
426,903
+0.02(+0.34%)
Mar 14, 2014
5.971
6.049
5.971
6.049
300,312
+0.08(+1.31%)
Mar 13, 2014
5.903
5.995
5.855
5.971
587,573
+0.11(+1.86%)
Mar 12, 2014
5.712
5.862
5.691
5.862
261,110
+0.13(+2.20%)
Mar 11, 2014
5.750
5.797
5.715
5.736
249,966
-0.03(-0.47%)
Mar 10, 2014
5.732
5.766
5.715
5.763
160,332
+0.02(+0.36%)
Mar 07, 2014
5.807
5.807
5.725
5.742
106,604
-0.08(-1.41%)
Mar 06, 2014
5.790
5.872
5.790
5.824
98,862
+0.04(+0.77%)
Mar 05, 2014
5.811
5.875
5.763
5.780
174,863
-0.03(-0.53%)
Mar 04, 2014
5.828
5.828
5.787
5.811
264,236
+0.03(+0.53%)
Mar 03, 2014
5.766
5.814
5.746
5.780
191,238
+0.01(+0.12%)
Feb 28, 2014
5.756
5.787
5.742
5.773
232,250
+0.01(+0.18%)
Feb 27, 2014
5.794
5.794
5.715
5.763
76,786
+0.00(+0.00%)
Feb 26, 2014
5.722
5.773
5.696
5.763
215,491
+0.05(+0.96%)
Feb 25, 2014
5.664
5.749
5.661
5.708
175,916
+0.03(+0.48%)
Feb 24, 2014
5.637
5.708
5.620
5.681
168,309
+0.06(+1.09%)
Feb 21, 2014
5.667
5.667
5.616
5.620
121,581
-0.01(-0.12%)
Feb 20, 2014
5.644
5.664
5.592
5.626
179,027
-0.01(-0.24%)
Feb 19, 2014
5.777
5.838
5.626
5.640
187,866
-0.12(-2.01%)
Feb 18, 2014
5.671
5.759
5.650
5.756
161,825
+0.09(+1.63%)
Feb 14, 2014
5.657
5.664
5.664
5.664
67,742
-0.00(-0.06%)
Feb 13, 2014
5.625
5.678
5.616
5.667
70,768
+0.03(+0.54%)
Feb 12, 2014
5.640
5.644
5.606
5.637
114,487
-0.00(-0.06%)
Feb 11, 2014
5.661
5.661
5.592
5.640
92,930
-0.01(-0.12%)
Feb 10, 2014
5.586
5.661
5.586
5.647
124,285
+0.06(+1.10%)
Feb 07, 2014
5.551
5.613
5.551
5.586
142,443
+0.03(+0.61%)
Feb 06, 2014
5.550
5.592
5.538
5.551
107,986
+0.01(+0.25%)
Feb 05, 2014
5.558
5.572
5.531
5.538
189,420
+0.01(+0.19%)
Feb 04, 2014
5.534
5.562
5.507
5.528
126,273
+0.01(+0.12%)
Feb 03, 2014
5.487
5.579
5.487
5.521
267,383
+0.01(+0.12%)
Jan 31, 2014
5.371
5.534
5.371
5.514
250,409
+0.09(+1.57%)
Jan 30, 2014
5.378
5.429
5.371
5.429
178,910
+0.10(+1.86%)
Jan 29, 2014
5.371
5.405
5.320
5.330
126,789
-0.05(-0.89%)
Jan 28, 2014
5.337
5.401
5.309
5.378
175,191
+0.07(+1.35%)
Jan 27, 2014
5.350
5.350
5.285
5.306
263,318
-0.06(-1.08%)
Jan 24, 2014
5.371
5.398
5.279
5.364
484,897
-0.04(-0.76%)
Jan 23, 2014
5.422
5.456
5.378
5.405
123,942
-0.02(-0.44%)
Jan 22, 2014
5.408
5.442
5.384
5.429
82,912
+0.03(+0.51%)
Jan 21, 2014
5.343
5.412
5.340
5.401
134,860
+0.05(+0.96%)
Jan 17, 2014
5.381
5.350
5.350
5.350
135,484
-0.02(-0.38%)
Jan 16, 2014
5.391
5.391
5.326
5.371
114,162
+0.00(+0.00%)
Jan 15, 2014
5.384
5.412
5.333
5.371
117,983
-0.01(-0.25%)
Jan 14, 2014
5.412
5.422
5.381
5.384
111,118
-0.04(-0.69%)
Jan 13, 2014
5.384
5.442
5.350
5.422
235,165
+0.04(+0.76%)
Jan 10, 2014
5.395
5.405
5.354
5.381
168,235
+0.03(+0.57%)
Jan 09, 2014
5.340
5.350
5.289
5.350
212,051
+0.04(+0.71%)
Jan 08, 2014
5.296
5.320
5.268
5.313
194,426
+0.02(+0.39%)
Jan 07, 2014
5.279
5.357
5.258
5.292
147,822
+0.01(+0.26%)
Jan 06, 2014
5.306
5.306
5.258
5.279
220,623
+0.00(+0.00%)
Jan 03, 2014
5.221
5.292
5.221
5.279
127,731
+0.05(+0.91%)
Jan 02, 2014
5.241
5.258
5.214
5.231
166,989
-0.01(-0.26%)
Dec 31, 2013
5.303
5.245
5.245
5.245
283,872
-0.03(-0.65%)
Dec 30, 2013
5.320
5.340
5.251
5.279
412,955
-0.01(-0.19%)
Dec 27, 2013
5.422
5.422
5.255
5.289
263,638
-0.28(-4.96%)
Dec 26, 2013
5.582
5.586
5.521
5.565
239,224
+0.02(+0.43%)
Dec 24, 2013
5.620
5.620
5.541
5.541
141,546
-0.04(-0.79%)
Dec 23, 2013
5.541
5.626
5.514
5.586
381,293
+0.04(+0.80%)
Dec 20, 2013
5.418
5.551
5.412
5.541
1,158,911
+0.13(+2.39%)
Dec 19, 2013
5.408
5.449
5.391
5.412
179,913
-0.02(-0.44%)
Dec 18, 2013
5.374
5.446
5.326
5.436
214,931
+0.07(+1.27%)
Dec 17, 2013
5.299
5.510
5.299
5.367
247,687
+0.08(+1.48%)
Dec 16, 2013
5.262
5.306
5.258
5.289
347,911
+0.02(+0.39%)
Dec 13, 2013
5.296
5.309
5.255
5.268
337,421
+0.01(+0.19%)
Dec 12, 2013
5.320
5.323
5.251
5.258
322,758
-0.03(-0.64%)
Dec 11, 2013
5.418
5.433
5.289
5.292
206,957
-0.06(-1.15%)
Dec 10, 2013
5.401
5.480
5.347
5.354
317,832
-0.03(-0.57%)
Dec 09, 2013
5.364
5.425
5.337
5.384
140,247
+0.02(+0.38%)
Dec 06, 2013
5.340
5.398
5.340
5.364
137,610
+0.04(+0.83%)
Dec 05, 2013
5.285
5.360
5.265
5.320
190,854
+0.02(+0.39%)
Dec 04, 2013
5.292
5.340
5.217
5.299
219,297
-0.02(-0.38%)
Dec 03, 2013
5.398
5.418
5.285
5.320
346,017
-0.10(-1.83%)
Dec 02, 2013
5.521
5.521
5.388
5.418
244,283
-0.12(-2.09%)
Nov 29, 2013
5.524
5.546
5.487
5.534
88,246
+0.09(+1.56%)
Nov 27, 2013
5.388
5.487
5.360
5.449
162,209
+0.08(+1.46%)
Nov 26, 2013
5.425
5.432
5.367
5.371
237,488
-0.03(-0.63%)
Nov 25, 2013
5.391
5.476
5.391
5.405
126,387
+0.00(+0.00%)
Nov 22, 2013
5.436
5.463
5.374
5.405
249,063
-0.04(-0.81%)
Nov 21, 2013
5.432
5.504
5.432
5.449
137,341
+0.02(+0.31%)
Nov 20, 2013
5.480
5.575
5.405
5.432
261,145
-0.09(-1.55%)
Nov 19, 2013
5.425
5.579
5.425
5.517
226,110
+0.08(+1.38%)
Nov 18, 2013
5.504
5.592
5.439
5.442
121,299
-0.01(-0.19%)
Nov 15, 2013
5.507
5.637
5.442
5.453
270,479
-0.06(-1.17%)
Nov 14, 2013
5.337
5.538
5.337
5.517
305,896
+0.62(+12.75%)
Nov 12, 2013
4.945
4.962
4.863
4.893
465,751
-0.06(-1.24%)
Nov 11, 2013
4.979
4.989
4.944
4.955
178,593
-0.03(-0.68%)
Nov 08, 2013
5.040
5.054
4.965
4.989
227,652
-0.06(-1.22%)
Nov 07, 2013
5.101
5.101
5.050
5.050
141,168
-0.07(-1.33%)
Nov 06, 2013
5.170
5.227
5.098
5.118
128,083
-0.05(-0.92%)
Nov 05, 2013
5.180
5.217
5.149
5.166
43,830
-0.01(-0.20%)
Nov 04, 2013
5.251
5.252
5.173
5.176
131,593
-0.09(-1.75%)
Nov 01, 2013
5.296
5.326
5.159
5.268
149,569
-0.06(-1.09%)
Oct 31, 2013
5.357
5.521
5.326
5.326
57,557
-0.01(-0.26%)
Oct 30, 2013
5.473
5.528
5.318
5.340
85,848
-0.12(-2.13%)
Oct 29, 2013
5.541
5.592
5.401
5.456
102,258
-0.13(-2.38%)
Oct 28, 2013
5.603
5.603
5.490
5.589
87,944
-0.04(-0.79%)
Oct 25, 2013
5.511
5.657
5.466
5.633
193,898
+0.14(+2.61%)
Oct 24, 2013
5.463
5.500
5.422
5.490
62,598
+0.05(+0.94%)
Oct 23, 2013
5.374
5.511
5.374
5.439
116,384
+0.05(+0.95%)
Oct 22, 2013
5.306
5.415
5.306
5.388
117,253
+0.09(+1.61%)
Oct 21, 2013
5.306
5.333
5.289
5.303
67,974
-0.03(-0.58%)
Oct 18, 2013
5.330
5.360
5.227
5.333
186,101
+0.05(+0.97%)
Oct 17, 2013
5.272
5.302
5.173
5.282
150,669
+0.06(+1.11%)
Oct 16, 2013
5.217
5.309
5.187
5.224
44,959
+0.00(+0.00%)
Oct 15, 2013
5.241
5.292
5.217
5.224
36,712
-0.04(-0.71%)
Oct 14, 2013
5.320
5.320
5.231
5.262
50,281
-0.07(-1.34%)
Oct 11, 2013
5.200
5.333
5.197
5.333
58,557
+0.11(+2.09%)
Oct 10, 2013
5.221
5.251
5.163
5.224
132,068
+0.04(+0.72%)
Oct 09, 2013
5.251
5.262
5.135
5.187
241,116
-0.14(-2.56%)
Oct 08, 2013
5.367
5.367
5.221
5.323
81,481
-0.02(-0.45%)
Oct 07, 2013
5.237
5.371
5.237
5.347
37,539
+0.09(+1.69%)
Oct 04, 2013
5.193
5.285
5.149
5.258
59,094
+0.05(+0.98%)
Oct 03, 2013
5.217
5.268
5.088
5.207
269,693
-0.02(-0.46%)
Oct 02, 2013
5.258
5.289
5.217
5.231
53,627
-0.06(-1.16%)
Oct 01, 2013
5.246
5.320
5.246
5.292
71,217
-0.01(-0.26%)
Sep 27, 2013
5.313
5.388
5.245
5.306
75,886
-0.04(-0.70%)
Sep 26, 2013
5.265
5.343
5.200
5.343
75,677
+0.06(+1.16%)
Sep 25, 2013
5.303
5.442
5.251
5.282
129,751
-0.16(-2.94%)
Sep 24, 2013
5.343
5.449
5.326
5.442
220,139
+0.08(+1.40%)
Sep 23, 2013
5.412
5.449
5.337
5.367
160,804
-0.02(-0.44%)
Sep 20, 2013
5.429
5.439
5.322
5.391
264,573
-0.03(-0.57%)
Sep 19, 2013
5.364
5.436
5.364
5.422
160,933
+0.05(+0.89%)
Sep 18, 2013
5.446
5.524
5.333
5.374
354,433
+0.02(+0.38%)
Sep 17, 2013
5.378
5.378
5.272
5.354
105,628
+0.08(+1.55%)
Sep 16, 2013
5.234
5.292
5.207
5.272
146,083
+0.04(+0.78%)
Sep 13, 2013
5.146
5.268
5.047
5.231
157,611
+0.08(+1.46%)
Sep 12, 2013
5.054
5.166
5.006
5.156
81,956
+0.08(+1.48%)
Sep 11, 2013
5.043
5.095
4.996
5.081
117,047
+0.01(+0.13%)
Sep 10, 2013
5.091
5.095
4.996
5.074
63,883
+0.01(+0.20%)
Sep 09, 2013
5.013
5.081
4.948
5.064
58,378
+0.06(+1.30%)
Sep 06, 2013
5.002
5.040
4.897
4.999
131,493
+0.02(+0.48%)
Sep 05, 2013
5.008
5.023
4.944
4.975
134,886
-0.01(-0.27%)
Sep 04, 2013
5.064
5.101
4.931
4.989
64,768
-0.08(-1.48%)
Sep 03, 2013
5.207
5.207
5.037
5.064
66,821
-0.10(-1.92%)
Aug 30, 2013
5.159
5.282
5.139
5.163
100,308
+0.02(+0.40%)
Aug 29, 2013
5.047
5.156
5.039
5.142
69,941
+0.08(+1.55%)
Aug 28, 2013
5.009
5.152
5.006
5.064
106,203
+0.04(+0.81%)
Aug 27, 2013
5.006
5.057
4.924
5.023
81,666
-0.02(-0.41%)
Aug 26, 2013
4.948
5.084
4.948
5.043
63,393
+0.10(+1.93%)
Aug 23, 2013
4.859
4.962
4.856
4.948
45,836
+0.08(+1.54%)
Aug 22, 2013
4.873
4.904
4.743
4.873
181,625
+0.02(+0.42%)
Aug 21, 2013
5.013
5.043
4.839
4.852
235,538
-0.19(-3.85%)
Aug 20, 2013
5.019
5.149
4.979
5.047
230,104
+0.06(+1.16%)
Aug 19, 2013
5.248
5.248
4.979
4.989
243,447
-0.24(-4.57%)
Aug 16, 2013
5.115
5.248
5.096
5.227
245,749
+0.10(+1.93%)
Aug 15, 2013
5.456
5.504
5.098
5.129
393,190
-0.24(-4.51%)
Aug 14, 2013
5.432
5.432
5.320
5.371
207,913
-0.11(-2.05%)
Aug 13, 2013
5.401
5.568
5.401
5.483
393,571
+0.09(+1.71%)
Aug 12, 2013
5.064
5.422
5.054
5.391
206,834
+0.31(+6.18%)
Aug 09, 2013
5.043
5.132
5.043
5.077
146,335
+0.02(+0.34%)
Aug 08, 2013
5.071
5.132
5.040
5.060
97,258
+0.01(+0.13%)
Aug 07, 2013
5.115
5.115
5.033
5.054
38,563
-0.06(-1.20%)
Aug 06, 2013
5.149
5.159
5.079
5.115
126,144
-0.03(-0.66%)
Aug 05, 2013
5.060
5.163
5.060
5.149
143,854
+0.05(+1.07%)
Aug 02, 2013
5.067
5.221
5.033
5.095
258,072
+0.05(+1.01%)
Aug 01, 2013
5.323
5.323
5.033
5.043
323,043
-0.25(-4.70%)
Jul 31, 2013
5.357
5.384
5.255
5.292
101,335
-0.08(-1.52%)
Jul 30, 2013
5.360
5.415
5.340
5.374
91,475
+0.03(+0.57%)
Jul 29, 2013
5.255
5.378
5.238
5.343
141,804
+0.11(+2.08%)
Jul 26, 2013
5.231
5.272
5.217
5.234
85,185
-0.02(-0.39%)
Jul 25, 2013
5.255
5.285
5.234
5.255
106,848
+0.00(+0.06%)
Jul 24, 2013
5.374
5.374
5.224
5.251
258,163
-0.11(-1.97%)
Jul 23, 2013
5.234
5.401
5.234
5.357
161,300
+0.08(+1.42%)
Jul 22, 2013
5.251
5.320
5.176
5.282
125,839
-0.00(-0.06%)
Jul 19, 2013
5.265
5.330
5.251
5.285
111,953
+0.00(+0.06%)
Jul 18, 2013
5.388
5.388
5.282
5.282
163,402
-0.06(-1.21%)
Jul 17, 2013
5.303
5.415
5.272
5.347
170,420
+0.09(+1.69%)
Jul 16, 2013
5.326
5.337
5.258
5.258
173,435
-0.08(-1.41%)
Jul 15, 2013
5.306
5.395
5.285
5.333
153,320
+0.04(+0.77%)
Jul 12, 2013
5.367
5.466
5.275
5.292
129,077
-0.08(-1.52%)
Jul 11, 2013
5.279
5.432
5.262
5.374
220,611
+0.16(+3.14%)
Jul 10, 2013
5.272
5.303
5.115
5.210
171,564
-0.05(-0.97%)
Jul 09, 2013
5.210
5.316
5.200
5.262
419,950
+0.08(+1.45%)
Jul 08, 2013
5.262
5.320
5.173
5.187
172,919
-0.04(-0.85%)
Jul 05, 2013
5.783
5.783
5.163
5.231
479,317
-0.50(-8.80%)
Jul 03, 2013
5.661
5.759
5.630
5.736
75,062
+0.04(+0.78%)
Jul 02, 2013
5.892
5.892
5.647
5.691
575,018
-0.18(-3.13%)
Jul 01, 2013
6.104
6.131
5.831
5.875
310,260
-0.21(-3.47%)
Jun 28, 2013
5.882
6.135
5.834
6.087
1,637,093
+0.09(+1.54%)
Jun 26, 2013
5.817
5.996
5.814
5.995
133,983
+0.13(+2.21%)
Jun 25, 2013
5.899
5.899
5.804
5.865
108,692
+0.02(+0.29%)
Jun 24, 2013
5.763
5.848
5.667
5.848
332,565
+0.09(+1.54%)
Jun 21, 2013
5.824
5.838
5.674
5.759
356,990
-0.05(-0.82%)
Jun 20, 2013
5.797
5.872
5.732
5.807
228,629
+0.00(+0.06%)
Jun 19, 2013
6.077
6.107
5.800
5.804
180,872
-0.30(-4.86%)
Jun 18, 2013
6.114
6.155
6.008
6.100
162,009
-0.03(-0.45%)
Jun 17, 2013
6.216
6.240
6.121
6.128
128,273
-0.05(-0.83%)
Jun 14, 2013
6.175
6.271
6.083
6.179
199,705
+0.01(+0.17%)
Jun 13, 2013
5.978
6.172
5.872
6.169
350,979
+0.23(+3.91%)
Jun 12, 2013
6.107
6.111
5.862
5.937
167,593
-0.20(-3.22%)
Jun 11, 2013
6.254
6.305
5.882
6.135
627,620
-0.16(-2.49%)
Jun 10, 2013
6.298
6.383
6.227
6.291
98,446
+0.03(+0.54%)
Jun 07, 2013
6.288
6.329
6.193
6.257
200,098
-0.00(-0.05%)
Jun 06, 2013
6.189
6.329
6.180
6.261
218,124
+0.03(+0.55%)
Jun 05, 2013
6.257
6.270
6.175
6.227
102,074
-0.06(-1.03%)
Jun 04, 2013
6.148
6.322
6.148
6.291
120,311
+0.06(+1.04%)
Jun 03, 2013
6.581
6.581
6.182
6.227
395,835
-0.39(-5.88%)
May 31, 2013
6.649
6.649
6.421
6.615
414,351
-0.03(-0.51%)
May 30, 2013
6.513
6.663
6.479
6.649
608,253
+0.09(+1.40%)
May 29, 2013
6.615
6.615
6.250
6.557
957,511
-0.07(-1.08%)
May 28, 2013
6.769
6.769
6.499
6.629
1,056,728
-0.14(-2.07%)
May 24, 2013
6.735
6.769
6.649
6.769
312,829
+0.02(+0.30%)
May 23, 2013
6.632
6.765
6.564
6.748
691,805
+0.10(+1.49%)
May 22, 2013
6.649
6.654
6.578
6.649
457,589
-0.03(-0.41%)
May 21, 2013
6.616
6.680
6.534
6.677
280,063
+0.05(+0.82%)
May 20, 2013
6.581
6.636
6.581
6.622
358,850
+0.01(+0.21%)
May 17, 2013
6.564
6.636
6.564
6.609
394,870
+0.04(+0.62%)
May 16, 2013
6.574
6.578
6.534
6.568
318,351
+0.00(+0.05%)
May 15, 2013
6.574
6.578
6.557
6.564
278,213
-0.05(-0.72%)
May 13, 2013
6.643
6.643
6.595
6.612
144,455
-0.04(-0.67%)
May 10, 2013
6.632
6.656
6.581
6.656
177,672
-0.01(-0.10%)
May 09, 2013
6.649
6.663
6.557
6.663
377,360
-0.00(-0.05%)
May 08, 2013
6.643
6.667
6.588
6.667
330,685
+0.02(+0.36%)
May 07, 2013
6.615
6.643
6.581
6.643
304,400
+0.00(+0.05%)
May 06, 2013
6.649
6.656
6.554
6.639
273,943
-0.04(-0.56%)
May 03, 2013
6.649
6.694
6.605
6.677
459,017
+0.03(+0.46%)
May 02, 2013
6.551
6.663
6.530
6.646
2,891,762
+0.09(+1.40%)
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.