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
Radiant Logistics
(NY:
RLGT
)
5.340
+0.090 (+1.71%)
Official Closing Price
Updated: 8:00 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
3.110
3.200
3.061
3.150
27,397
+0.08(+2.61%)
Apr 29, 2014
2.870
3.200
2.720
3.070
66,796
+0.07(+2.33%)
Apr 28, 2014
3.080
3.100
2.950
3.000
42,277
-0.03(-0.99%)
Apr 25, 2014
3.120
3.120
3.000
3.030
54,824
-0.14(-4.42%)
Apr 24, 2014
3.190
3.300
3.060
3.170
133,693
+0.10(+3.26%)
Apr 23, 2014
3.240
3.320
3.070
3.070
26,303
-0.15(-4.66%)
Apr 22, 2014
3.350
3.350
3.140
3.220
45,319
-0.11(-3.30%)
Apr 21, 2014
3.360
3.450
3.270
3.330
79,553
+0.05(+1.52%)
Apr 17, 2014
3.320
3.280
3.280
3.280
42,000
-0.02(-0.61%)
Apr 16, 2014
3.150
3.350
3.150
3.300
49,235
+0.20(+6.45%)
Apr 15, 2014
3.150
3.350
3.100
3.100
41,561
-0.13(-4.02%)
Apr 14, 2014
2.970
3.390
2.900
3.230
349,335
+0.23(+7.67%)
Apr 11, 2014
2.940
3.010
2.770
3.000
47,626
+0.00(+0.00%)
Apr 10, 2014
3.030
3.040
2.960
3.000
133,756
+0.00(+0.00%)
Apr 09, 2014
3.060
3.060
3.000
3.000
43,659
-0.05(-1.64%)
Apr 08, 2014
3.010
3.050
3.010
3.050
7,121
+0.00(+0.00%)
Apr 07, 2014
3.020
3.070
2.990
3.050
30,384
+0.00(+0.00%)
Apr 04, 2014
3.000
3.050
2.900
3.050
82,977
+0.03(+0.99%)
Apr 03, 2014
3.080
3.080
2.950
3.020
173,513
-0.03(-0.98%)
Apr 02, 2014
3.080
3.090
2.980
3.050
94,693
-0.04(-1.29%)
Apr 01, 2014
3.100
3.100
3.060
3.090
38,062
+0.00(+0.00%)
Mar 31, 2014
3.080
3.100
3.060
3.090
117,507
+0.07(+2.32%)
Mar 28, 2014
3.080
3.090
3.020
3.020
58,080
-0.05(-1.63%)
Mar 27, 2014
3.050
3.080
3.030
3.070
31,220
+0.00(+0.00%)
Mar 26, 2014
3.060
3.080
3.060
3.070
65,722
+0.00(+0.00%)
Mar 25, 2014
3.100
3.100
3.070
3.070
23,190
-0.02(-0.65%)
Mar 24, 2014
3.130
3.130
3.080
3.090
18,771
-0.05(-1.59%)
Mar 21, 2014
3.110
3.140
3.090
3.140
43,535
+0.03(+0.96%)
Mar 20, 2014
3.102
3.110
3.080
3.110
55,176
+0.03(+0.97%)
Mar 19, 2014
3.120
3.130
3.080
3.080
14,952
-0.05(-1.60%)
Mar 18, 2014
3.100
3.150
3.100
3.130
24,298
+0.00(+0.00%)
Mar 17, 2014
3.150
3.150
3.100
3.130
29,320
+0.04(+1.29%)
Mar 14, 2014
3.090
3.115
3.060
3.090
95,178
+0.03(+0.98%)
Mar 13, 2014
3.050
3.150
3.000
3.060
79,689
-0.01(-0.33%)
Mar 12, 2014
3.000
3.080
2.970
3.070
42,344
+0.07(+2.33%)
Mar 11, 2014
3.040
3.050
2.900
3.000
137,066
-0.02(-0.66%)
Mar 10, 2014
2.900
3.020
2.870
3.020
65,349
+0.02(+0.67%)
Mar 07, 2014
2.970
3.030
2.925
3.000
34,210
-0.02(-0.66%)
Mar 06, 2014
2.950
3.020
2.910
3.020
55,940
+0.03(+1.00%)
Mar 05, 2014
3.010
3.030
2.920
2.990
37,995
+0.02(+0.67%)
Mar 04, 2014
3.020
3.020
2.910
2.970
63,583
-0.02(-0.67%)
Mar 03, 2014
2.750
3.000
2.750
2.990
69,130
+0.24(+8.73%)
Feb 28, 2014
2.830
2.860
2.550
2.750
147,223
-0.11(-3.85%)
Feb 27, 2014
2.950
3.020
2.800
2.860
178,710
-0.18(-5.92%)
Feb 26, 2014
3.030
3.100
2.950
3.040
32,776
+0.00(+0.00%)
Feb 25, 2014
3.040
3.070
2.990
3.040
58,346
+0.04(+1.33%)
Feb 24, 2014
2.900
3.050
2.850
3.000
93,001
+0.15(+5.27%)
Feb 21, 2014
2.800
2.870
2.700
2.850
186,718
+0.03(+1.06%)
Feb 20, 2014
2.930
2.930
2.770
2.820
127,733
-0.13(-4.41%)
Feb 19, 2014
3.000
3.110
2.810
2.950
179,180
-0.06(-1.99%)
Feb 18, 2014
3.100
3.100
2.810
3.010
178,164
-0.05(-1.63%)
Feb 14, 2014
3.250
3.060
3.060
3.060
225,700
-0.24(-7.27%)
Feb 13, 2014
3.150
3.500
2.970
3.300
227,825
+0.15(+4.76%)
Feb 12, 2014
3.080
3.150
2.970
3.150
116,402
+0.15(+5.00%)
Feb 11, 2014
2.900
3.150
2.800
3.000
77,699
+0.10(+3.45%)
Feb 10, 2014
2.790
2.900
2.710
2.900
25,684
+0.14(+5.07%)
Feb 07, 2014
2.750
2.760
2.710
2.760
47,453
-0.01(-0.36%)
Feb 06, 2014
2.660
2.800
2.620
2.770
92,687
+0.20(+7.78%)
Feb 05, 2014
2.600
2.670
2.550
2.570
47,324
-0.05(-1.91%)
Feb 04, 2014
2.710
2.720
2.550
2.620
62,864
-0.07(-2.60%)
Feb 03, 2014
2.700
2.710
2.610
2.690
41,857
-0.03(-1.10%)
Jan 31, 2014
2.660
2.800
2.660
2.720
10,130
-0.03(-1.09%)
Jan 30, 2014
2.820
2.830
2.740
2.750
30,692
-0.07(-2.48%)
Jan 29, 2014
2.780
2.850
2.780
2.820
124,737
+0.06(+2.17%)
Jan 28, 2014
2.710
2.800
2.680
2.760
37,300
+0.05(+1.77%)
Jan 27, 2014
2.770
2.770
2.650
2.712
43,659
-0.01(-0.29%)
Jan 24, 2014
2.740
2.819
2.610
2.720
27,192
-0.07(-2.51%)
Jan 23, 2014
2.840
2.840
2.750
2.790
46,835
-0.01(-0.36%)
Jan 22, 2014
2.850
2.860
2.800
2.800
15,763
-0.01(-0.36%)
Jan 21, 2014
2.850
2.900
2.800
2.810
23,068
+0.02(+0.72%)
Jan 17, 2014
2.710
2.790
2.790
2.790
19,400
+0.02(+0.72%)
Jan 16, 2014
2.900
2.900
2.680
2.770
79,757
-0.13(-4.48%)
Jan 15, 2014
2.850
2.980
2.850
2.900
107,106
+0.05(+1.75%)
Jan 14, 2014
2.670
2.890
2.650
2.850
256,797
+0.20(+7.55%)
Jan 13, 2014
2.640
2.670
2.560
2.650
19,895
+0.01(+0.38%)
Jan 10, 2014
2.590
2.640
2.510
2.640
58,607
+0.02(+0.76%)
Jan 09, 2014
2.550
2.620
2.538
2.620
39,757
+0.03(+1.16%)
Jan 08, 2014
2.590
2.600
2.520
2.590
47,328
-0.03(-1.15%)
Jan 07, 2014
2.570
2.620
2.550
2.620
35,728
+0.06(+2.34%)
Jan 06, 2014
2.610
2.660
2.550
2.560
71,663
+0.03(+1.19%)
Jan 03, 2014
2.590
2.670
2.500
2.530
55,026
-0.09(-3.44%)
Jan 02, 2014
2.680
2.680
2.406
2.620
91,302
-0.06(-2.24%)
Dec 31, 2013
2.590
2.680
2.680
2.680
58,200
+0.11(+4.28%)
Dec 30, 2013
2.550
2.700
2.550
2.570
95,774
+0.00(+0.00%)
Dec 27, 2013
2.500
2.580
2.410
2.570
109,900
+0.11(+4.47%)
Dec 26, 2013
2.390
2.500
2.390
2.460
98,847
+0.08(+3.36%)
Dec 24, 2013
2.370
2.380
2.370
2.380
4,610
+0.03(+1.28%)
Dec 23, 2013
2.310
2.360
2.300
2.350
53,245
+0.07(+3.07%)
Dec 20, 2013
2.340
2.340
2.280
2.280
26,116
-0.05(-2.15%)
Dec 19, 2013
2.270
2.330
2.270
2.330
91,102
+0.01(+0.43%)
Dec 18, 2013
2.350
2.350
2.310
2.320
29,027
-0.01(-0.43%)
Dec 17, 2013
2.350
2.350
2.280
2.330
46,277
+0.01(+0.43%)
Dec 16, 2013
2.280
2.340
2.274
2.320
78,819
+0.06(+2.65%)
Dec 13, 2013
2.240
2.260
2.230
2.260
14,851
+0.02(+0.89%)
Dec 12, 2013
2.190
2.270
2.190
2.240
138,126
+0.04(+1.82%)
Dec 11, 2013
2.190
2.270
2.190
2.200
106,190
-0.02(-0.90%)
Dec 10, 2013
2.160
2.250
2.160
2.220
28,378
+0.04(+1.83%)
Dec 09, 2013
2.220
2.240
2.150
2.180
54,669
-0.02(-0.91%)
Dec 06, 2013
2.180
2.240
2.160
2.200
9,038
+0.01(+0.46%)
Dec 05, 2013
2.150
2.200
2.150
2.190
15,804
+0.01(+0.46%)
Dec 04, 2013
2.170
2.180
2.126
2.180
59,852
+0.00(+0.00%)
Dec 03, 2013
2.180
2.190
2.150
2.180
54,428
+0.03(+1.40%)
Dec 02, 2013
2.190
2.200
2.140
2.150
61,856
-0.02(-0.92%)
Nov 29, 2013
2.200
2.200
2.140
2.170
4,465
-0.06(-2.69%)
Nov 27, 2013
2.180
2.230
2.120
2.230
52,588
+0.03(+1.36%)
Nov 26, 2013
2.200
2.200
2.150
2.200
34,379
-0.01(-0.45%)
Nov 25, 2013
2.200
2.240
2.150
2.210
139,861
-0.04(-1.78%)
Nov 22, 2013
2.232
2.279
2.210
2.250
80,984
-0.03(-1.32%)
Nov 21, 2013
2.280
2.280
2.240
2.280
55,969
+0.01(+0.44%)
Nov 20, 2013
2.300
2.350
2.250
2.270
51,467
-0.03(-1.30%)
Nov 19, 2013
2.320
2.320
2.260
2.300
53,599
+0.00(+0.00%)
Nov 18, 2013
2.400
2.400
2.260
2.300
98,677
-0.06(-2.54%)
Nov 15, 2013
2.280
2.360
2.280
2.360
161,967
+0.04(+1.72%)
Nov 14, 2013
2.270
2.320
2.250
2.320
118,651
+0.10(+4.50%)
Nov 12, 2013
2.250
2.250
2.210
2.220
21,252
+0.00(+0.00%)
Nov 11, 2013
2.280
2.280
2.220
2.220
30,654
-0.06(-2.63%)
Nov 08, 2013
2.200
2.300
2.200
2.280
28,285
+0.06(+2.70%)
Nov 07, 2013
2.250
2.280
2.180
2.220
64,354
+0.00(+0.00%)
Nov 06, 2013
2.260
2.300
2.210
2.220
69,420
-0.05(-2.20%)
Nov 05, 2013
2.338
2.338
2.220
2.270
25,441
-0.02(-0.87%)
Nov 04, 2013
2.350
2.350
2.250
2.290
71,248
-0.03(-1.29%)
Nov 01, 2013
2.300
2.349
2.281
2.320
70,024
+0.06(+2.65%)
Oct 31, 2013
2.270
2.300
2.220
2.260
60,087
-0.02(-0.88%)
Oct 30, 2013
2.280
2.310
2.280
2.280
65,332
-0.02(-0.87%)
Oct 29, 2013
2.320
2.320
2.261
2.300
24,203
+0.00(+0.00%)
Oct 28, 2013
2.260
2.330
2.250
2.300
48,596
-0.06(-2.54%)
Oct 25, 2013
2.330
2.360
2.250
2.360
77,469
+0.04(+1.72%)
Oct 24, 2013
2.330
2.380
2.311
2.320
91,530
+0.00(+0.00%)
Oct 23, 2013
2.400
2.400
2.280
2.320
48,157
-0.04(-1.69%)
Oct 22, 2013
2.390
2.419
2.280
2.360
135,158
-0.03(-1.26%)
Oct 21, 2013
2.300
2.400
2.299
2.390
204,750
+0.11(+4.82%)
Oct 18, 2013
2.350
2.390
2.240
2.280
113,355
-0.06(-2.56%)
Oct 17, 2013
2.270
2.340
2.269
2.340
186,898
+0.07(+3.08%)
Oct 16, 2013
2.270
2.300
2.240
2.270
52,129
+0.00(+0.00%)
Oct 15, 2013
2.300
2.300
2.240
2.270
53,179
+0.02(+0.89%)
Oct 14, 2013
2.240
2.290
2.230
2.250
53,120
+0.03(+1.35%)
Oct 11, 2013
2.150
2.250
2.150
2.220
147,456
+0.02(+0.91%)
Oct 10, 2013
2.200
2.240
2.190
2.200
59,080
+0.07(+3.29%)
Oct 09, 2013
2.200
2.220
2.130
2.130
93,452
-0.07(-3.18%)
Oct 08, 2013
2.300
2.300
2.200
2.200
79,647
-0.05(-2.22%)
Oct 07, 2013
2.350
2.400
2.230
2.250
162,647
-0.10(-4.26%)
Oct 04, 2013
2.300
2.400
2.270
2.350
405,856
+0.09(+3.98%)
Oct 03, 2013
2.390
2.390
2.260
2.260
204,832
-0.13(-5.44%)
Oct 02, 2013
2.350
2.390
2.330
2.390
47,911
-0.01(-0.42%)
Oct 01, 2013
2.400
2.500
2.350
2.400
150,210
+0.20(+9.09%)
Sep 27, 2013
2.130
2.200
2.080
2.200
63,032
+0.07(+3.29%)
Sep 26, 2013
2.130
2.160
2.120
2.130
4,380
-0.01(-0.47%)
Sep 25, 2013
2.080
2.140
2.070
2.140
7,250
+0.04(+1.90%)
Sep 24, 2013
2.080
2.100
2.010
2.100
17,057
+0.03(+1.45%)
Sep 23, 2013
2.010
2.200
1.950
2.070
189,990
+0.01(+0.49%)
Sep 20, 2013
2.290
2.300
2.060
2.060
32,290
-0.22(-9.65%)
Sep 19, 2013
2.270
2.300
2.260
2.280
29,069
+0.01(+0.44%)
Sep 18, 2013
2.130
2.420
2.130
2.270
124,318
+0.11(+5.09%)
Sep 17, 2013
2.050
2.200
2.050
2.160
47,100
+0.05(+2.37%)
Sep 16, 2013
2.160
2.190
2.010
2.110
91,739
-0.05(-2.31%)
Sep 13, 2013
1.970
2.240
1.970
2.160
140,591
+0.19(+9.64%)
Sep 12, 2013
1.890
1.970
1.890
1.970
58,930
+0.05(+2.60%)
Sep 11, 2013
1.910
1.920
1.910
1.920
39,271
+0.01(+0.52%)
Sep 10, 2013
1.900
1.910
1.890
1.910
67,643
-0.01(-0.52%)
Sep 09, 2013
1.900
1.920
1.900
1.920
25,109
+0.00(+0.00%)
Sep 06, 2013
1.900
1.920
1.900
1.920
8,985
+0.00(+0.00%)
Sep 05, 2013
1.900
1.920
1.900
1.920
12,550
+0.00(+0.00%)
Sep 04, 2013
1.900
1.920
1.870
1.920
33,346
+0.07(+3.78%)
Sep 03, 2013
1.900
1.900
1.840
1.850
12,426
-0.01(-0.54%)
Aug 30, 2013
1.850
1.910
1.850
1.860
2,700
-0.02(-1.06%)
Aug 29, 2013
1.890
1.890
1.880
1.880
3,500
+0.06(+3.30%)
Aug 28, 2013
1.840
1.910
1.820
1.820
23,818
+0.01(+0.55%)
Aug 27, 2013
1.890
1.900
1.810
1.810
3,035
-0.08(-4.23%)
Aug 26, 2013
1.890
1.900
1.890
1.890
24,016
+0.01(+0.53%)
Aug 23, 2013
1.970
1.970
1.860
1.880
21,730
+0.02(+1.08%)
Aug 22, 2013
1.840
1.900
1.840
1.860
42,352
+0.04(+2.20%)
Aug 21, 2013
1.890
1.890
1.820
1.820
24,548
-0.05(-2.67%)
Aug 20, 2013
1.890
1.900
1.870
1.870
20,599
-0.03(-1.58%)
Aug 19, 2013
1.920
1.920
1.850
1.900
11,740
+0.01(+0.53%)
Aug 16, 2013
1.850
1.920
1.850
1.890
6,948
+0.02(+1.07%)
Aug 15, 2013
1.900
1.920
1.870
1.870
27,899
-0.05(-2.60%)
Aug 14, 2013
1.900
1.920
1.900
1.920
50,989
+0.04(+2.13%)
Aug 13, 2013
1.850
1.900
1.850
1.880
15,712
+0.03(+1.62%)
Aug 12, 2013
1.850
1.920
1.850
1.850
18,889
+0.01(+0.54%)
Aug 09, 2013
1.900
1.920
1.840
1.840
3,091
-0.01(-0.54%)
Aug 08, 2013
1.920
1.920
1.850
1.850
1,407
+0.01(+0.54%)
Aug 07, 2013
1.890
1.900
1.840
1.840
55,862
-0.03(-1.60%)
Aug 06, 2013
1.910
1.930
1.870
1.870
4,052
-0.07(-3.61%)
Aug 05, 2013
1.910
1.950
1.900
1.940
42,779
-0.01(-0.51%)
Aug 02, 2013
1.900
1.950
1.900
1.950
26,212
+0.00(+0.00%)
Aug 01, 2013
1.900
1.960
1.850
1.950
48,567
+0.09(+4.84%)
Jul 31, 2013
1.890
1.900
1.850
1.860
31,627
+0.01(+0.54%)
Jul 30, 2013
1.940
1.960
1.850
1.850
25,136
-0.05(-2.63%)
Jul 29, 2013
1.920
1.950
1.900
1.900
62,893
-0.01(-0.52%)
Jul 26, 2013
1.890
1.930
1.850
1.910
58,011
+0.04(+2.14%)
Jul 25, 2013
1.870
1.900
1.870
1.870
3,070
+0.02(+1.08%)
Jul 24, 2013
1.890
1.890
1.850
1.850
1,479
-0.02(-0.87%)
Jul 23, 2013
1.870
1.870
1.866
1.866
700
-0.02(-1.26%)
Jul 22, 2013
1.860
1.910
1.890
1.890
20,590
-0.01(-0.53%)
Jul 19, 2013
1.890
1.900
1.890
1.900
14,599
-0.01(-0.52%)
Jul 18, 2013
1.900
1.940
1.896
1.910
67,531
+0.06(+3.24%)
Jul 17, 2013
1.860
1.907
1.850
1.850
28,140
-0.03(-1.60%)
Jul 16, 2013
1.950
1.950
1.850
1.880
22,306
+0.03(+1.62%)
Jul 15, 2013
1.890
1.900
1.850
1.850
20,806
-0.05(-2.63%)
Jul 12, 2013
1.881
1.900
1.850
1.900
9,714
+0.00(+0.00%)
Jul 11, 2013
1.950
1.950
1.850
1.900
45,041
+0.03(+1.60%)
Jul 10, 2013
1.870
1.900
1.860
1.870
18,461
+0.00(+0.00%)
Jul 09, 2013
1.900
1.901
1.870
1.870
2,133
-0.05(-2.60%)
Jul 08, 2013
1.890
1.929
1.890
1.920
13,578
+0.05(+2.67%)
Jul 05, 2013
1.910
1.950
1.870
1.870
17,565
-0.07(-3.61%)
Jul 03, 2013
1.900
1.950
1.900
1.940
3,658
-0.01(-0.51%)
Jul 02, 2013
1.790
1.950
1.790
1.950
90,586
+0.01(+0.52%)
Jul 01, 2013
1.970
1.990
1.850
1.940
72,464
-0.01(-0.51%)
Jun 28, 2013
1.950
1.950
1.910
1.950
14,985
+0.01(+0.52%)
Jun 27, 2013
1.910
1.950
1.871
1.940
16,334
-0.01(-0.51%)
Jun 26, 2013
1.950
1.960
1.896
1.950
5,150
+0.00(+0.00%)
Jun 25, 2013
1.930
1.990
1.910
1.950
27,396
+0.00(+0.00%)
Jun 24, 2013
1.880
1.950
1.850
1.950
7,221
+0.03(+1.56%)
Jun 21, 2013
1.900
1.950
1.880
1.920
51,214
-0.03(-1.54%)
Jun 20, 2013
1.930
1.950
1.900
1.950
33,017
+0.01(+0.52%)
Jun 19, 2013
1.940
1.940
1.930
1.940
1,968
-0.02(-1.02%)
Jun 18, 2013
1.920
1.960
1.920
1.960
13,945
+0.06(+3.16%)
Jun 17, 2013
2.000
2.000
1.900
1.900
36,878
+0.00(+0.00%)
Jun 14, 2013
1.940
1.960
1.900
1.900
7,304
-0.06(-3.06%)
Jun 13, 2013
1.890
1.970
1.890
1.960
20,860
+0.00(+0.00%)
Jun 12, 2013
2.040
2.040
1.940
1.960
4,541
-0.01(-0.51%)
Jun 11, 2013
2.000
2.002
1.900
1.970
22,133
-0.03(-1.50%)
Jun 10, 2013
2.000
2.020
2.000
2.000
56,751
+0.07(+3.63%)
Jun 07, 2013
2.060
2.060
1.900
1.930
28,519
+0.03(+1.58%)
Jun 06, 2013
1.920
1.980
1.900
1.900
14,948
+0.00(+0.00%)
Jun 05, 2013
2.000
2.000
1.900
1.900
4,908
-0.04(-2.06%)
Jun 04, 2013
1.980
1.990
1.940
1.940
14,180
-0.04(-2.02%)
Jun 03, 2013
2.020
2.020
1.969
1.980
81,081
+0.05(+2.59%)
May 31, 2013
2.000
2.060
1.910
1.930
9,145
+0.04(+2.12%)
May 30, 2013
1.930
1.990
1.890
1.890
7,771
+0.00(+0.00%)
May 29, 2013
1.950
1.950
1.890
1.890
11,561
-0.05(-2.58%)
May 28, 2013
2.030
2.040
1.940
1.940
49,675
-0.04(-2.02%)
May 24, 2013
2.040
2.040
1.920
1.980
38,195
-0.06(-2.94%)
May 23, 2013
1.970
2.060
1.970
2.040
35,597
+0.01(+0.49%)
May 22, 2013
2.160
2.160
1.980
2.030
105,589
+0.05(+2.53%)
May 21, 2013
1.920
2.000
1.920
1.980
147,486
+0.10(+5.32%)
May 20, 2013
2.050
2.050
1.880
1.880
30,088
-0.10(-5.05%)
May 17, 2013
1.980
2.000
1.930
1.980
34,822
+0.02(+1.02%)
May 16, 2013
1.990
2.000
1.910
1.960
35,704
-0.02(-1.01%)
May 15, 2013
1.960
2.000
1.940
1.980
50,042
+0.03(+1.54%)
May 13, 2013
1.950
1.970
1.930
1.950
17,533
+0.00(+0.00%)
May 10, 2013
1.930
1.955
1.930
1.950
13,369
+0.00(+0.00%)
May 09, 2013
1.950
1.980
1.850
1.950
100,321
+0.00(+0.00%)
May 08, 2013
1.980
1.980
1.920
1.950
17,349
-0.02(-1.02%)
May 07, 2013
2.010
2.010
1.950
1.970
19,793
+0.01(+0.51%)
May 06, 2013
2.020
2.020
1.940
1.960
55,005
-0.04(-2.00%)
May 03, 2013
1.990
2.000
1.990
2.000
6,300
+0.00(+0.00%)
May 02, 2013
1.980
2.020
1.980
2.000
22,206
+0.04(+2.04%)
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.