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
Hill International Inc
(NY:
HIL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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, 2015
3.790
3.870
3.790
3.850
181,627
+0.02(+0.52%)
Apr 29, 2015
3.770
3.850
3.770
3.830
265,533
+0.02(+0.52%)
Apr 28, 2015
3.700
3.820
3.700
3.810
262,113
+0.08(+2.14%)
Apr 27, 2015
3.730
3.800
3.690
3.730
99,489
-0.03(-0.80%)
Apr 24, 2015
3.720
3.780
3.720
3.760
103,791
+0.02(+0.53%)
Apr 23, 2015
3.750
3.800
3.730
3.740
157,528
+0.00(+0.00%)
Apr 22, 2015
3.730
3.800
3.710
3.740
156,558
-0.01(-0.27%)
Apr 21, 2015
3.760
3.780
3.700
3.750
114,861
-0.02(-0.53%)
Apr 20, 2015
3.730
3.820
3.730
3.770
87,180
+0.05(+1.34%)
Apr 17, 2015
3.790
3.820
3.700
3.720
219,751
-0.10(-2.62%)
Apr 16, 2015
3.810
3.860
3.770
3.820
39,958
+0.01(+0.26%)
Apr 15, 2015
3.820
3.850
3.760
3.810
60,065
+0.01(+0.26%)
Apr 14, 2015
3.820
3.860
3.720
3.800
101,684
-0.01(-0.26%)
Apr 13, 2015
3.780
3.900
3.780
3.810
75,832
+0.02(+0.53%)
Apr 10, 2015
3.770
3.820
3.720
3.790
154,532
+0.03(+0.80%)
Apr 09, 2015
3.760
3.760
3.630
3.760
106,523
+0.01(+0.27%)
Apr 08, 2015
3.710
3.810
3.646
3.750
206,344
+0.04(+1.08%)
Apr 07, 2015
3.670
3.731
3.650
3.710
263,218
+0.06(+1.64%)
Apr 06, 2015
3.530
3.800
3.530
3.650
401,024
+0.09(+2.53%)
Apr 02, 2015
3.510
3.560
3.560
3.560
98,700
+0.04(+1.14%)
Apr 01, 2015
3.560
3.610
3.490
3.520
125,000
-0.07(-1.95%)
Mar 31, 2015
3.550
3.550
3.550
3.590
68,783
+0.01(+0.28%)
Mar 30, 2015
3.500
3.610
3.500
3.580
95,265
+0.08(+2.29%)
Mar 27, 2015
3.530
3.590
3.500
3.500
97,651
-0.03(-0.85%)
Mar 26, 2015
3.500
3.580
3.490
3.530
64,728
+0.03(+0.86%)
Mar 25, 2015
3.570
3.590
3.480
3.500
98,886
-0.07(-1.96%)
Mar 24, 2015
3.490
3.600
3.490
3.570
107,321
+0.07(+2.00%)
Mar 23, 2015
3.340
3.570
3.340
3.500
219,102
+0.12(+3.55%)
Mar 20, 2015
3.340
3.439
3.320
3.380
402,378
+0.03(+0.90%)
Mar 19, 2015
3.290
3.350
3.290
3.350
85,598
+0.04(+1.21%)
Mar 18, 2015
3.350
3.356
3.260
3.310
211,747
-0.03(-0.90%)
Mar 17, 2015
3.390
3.400
3.340
3.340
77,133
-0.08(-2.34%)
Mar 16, 2015
3.510
3.510
3.300
3.420
255,853
-0.10(-2.84%)
Mar 13, 2015
3.300
3.590
3.300
3.520
160,605
+0.06(+1.73%)
Mar 12, 2015
3.450
3.540
3.400
3.460
109,833
+0.06(+1.76%)
Mar 11, 2015
3.400
3.425
3.380
3.400
92,823
+0.00(+0.00%)
Mar 10, 2015
3.410
3.440
3.370
3.400
89,767
-0.05(-1.45%)
Mar 09, 2015
3.450
3.480
3.410
3.450
85,215
+0.00(+0.00%)
Mar 06, 2015
3.460
3.523
3.410
3.450
116,032
-0.06(-1.71%)
Mar 05, 2015
3.480
3.530
3.440
3.510
66,386
+0.04(+1.15%)
Mar 04, 2015
3.540
3.550
3.460
3.470
115,395
-0.08(-2.25%)
Mar 03, 2015
3.460
3.545
3.460
3.550
313,711
+0.09(+2.60%)
Mar 02, 2015
3.610
3.652
3.425
3.460
183,381
-0.14(-3.89%)
Feb 27, 2015
3.590
3.620
3.580
3.600
162,539
+0.01(+0.28%)
Feb 26, 2015
3.630
3.700
3.570
3.590
85,200
-0.04(-1.10%)
Feb 25, 2015
3.680
3.700
3.610
3.630
80,143
-0.05(-1.36%)
Feb 24, 2015
3.670
3.690
3.640
3.680
47,721
+0.02(+0.55%)
Feb 23, 2015
3.770
3.780
3.660
3.660
105,705
-0.10(-2.66%)
Feb 20, 2015
3.840
3.840
3.750
3.760
110,564
-0.08(-2.08%)
Feb 19, 2015
3.790
3.910
3.750
3.840
52,775
+0.00(+0.00%)
Feb 18, 2015
3.900
3.930
3.810
3.840
47,817
-0.08(-2.04%)
Feb 17, 2015
3.750
3.950
3.750
3.920
56,056
+0.13(+3.43%)
Feb 13, 2015
3.770
3.790
3.790
3.790
54,700
+0.03(+0.80%)
Feb 12, 2015
3.760
3.800
3.740
3.760
30,760
+0.01(+0.27%)
Feb 11, 2015
3.790
3.800
3.740
3.750
35,000
-0.04(-1.06%)
Feb 10, 2015
3.780
3.800
3.760
3.790
44,917
+0.03(+0.80%)
Feb 09, 2015
3.950
4.000
3.750
3.760
59,985
-0.21(-5.29%)
Feb 06, 2015
4.000
4.090
3.970
3.970
46,784
-0.05(-1.24%)
Feb 05, 2015
3.950
4.040
3.920
4.020
65,367
+0.10(+2.55%)
Feb 04, 2015
3.830
3.950
3.800
3.920
54,568
+0.08(+2.08%)
Feb 03, 2015
3.850
3.930
3.800
3.840
102,752
+0.08(+2.13%)
Feb 02, 2015
3.810
3.810
3.650
3.760
69,861
-0.06(-1.57%)
Jan 30, 2015
3.950
4.070
3.820
3.820
74,512
-0.18(-4.50%)
Jan 29, 2015
4.010
4.060
3.900
4.000
65,814
+0.00(+0.00%)
Jan 28, 2015
4.050
4.060
3.980
4.000
85,374
-0.03(-0.74%)
Jan 27, 2015
4.040
4.060
3.950
4.030
96,275
-0.07(-1.71%)
Jan 26, 2015
4.040
4.140
4.030
4.100
38,562
+0.04(+0.99%)
Jan 23, 2015
4.100
4.170
4.010
4.060
74,742
-0.04(-0.98%)
Jan 22, 2015
4.080
4.100
4.020
4.100
80,244
+0.04(+0.99%)
Jan 21, 2015
4.040
4.090
3.990
4.060
48,402
-0.01(-0.25%)
Jan 20, 2015
4.070
4.100
4.020
4.070
58,849
+0.00(+0.00%)
Jan 16, 2015
4.010
4.090
4.000
4.070
86,484
+0.03(+0.74%)
Jan 15, 2015
4.130
4.130
3.990
4.040
83,828
-0.10(-2.42%)
Jan 14, 2015
4.130
4.210
4.070
4.140
107,131
-0.05(-1.19%)
Jan 13, 2015
4.070
4.200
4.040
4.190
135,107
+0.17(+4.23%)
Jan 12, 2015
4.090
4.140
4.000
4.020
68,615
-0.09(-2.19%)
Jan 09, 2015
4.250
4.300
4.090
4.110
147,239
-0.16(-3.75%)
Jan 08, 2015
3.830
4.380
3.790
4.270
550,702
+0.46(+12.07%)
Jan 07, 2015
3.820
3.820
3.660
3.810
75,289
+0.00(+0.00%)
Jan 06, 2015
3.840
3.840
3.710
3.810
95,253
-0.02(-0.52%)
Jan 05, 2015
3.860
3.920
3.810
3.830
115,343
-0.08(-2.05%)
Jan 02, 2015
3.850
3.950
3.790
3.910
92,678
+0.07(+1.82%)
Dec 31, 2014
3.840
3.840
3.840
3.840
114,800
+0.02(+0.52%)
Dec 30, 2014
3.730
3.860
3.730
3.820
74,105
+0.09(+2.41%)
Dec 29, 2014
3.690
3.740
3.660
3.730
55,377
+0.01(+0.27%)
Dec 26, 2014
3.650
3.760
3.650
3.720
100,964
+0.03(+0.81%)
Dec 24, 2014
3.700
3.690
3.690
3.690
43,400
-0.05(-1.34%)
Dec 23, 2014
3.720
3.770
3.690
3.740
62,718
+0.02(+0.54%)
Dec 22, 2014
3.690
3.740
3.650
3.720
111,811
+0.02(+0.54%)
Dec 19, 2014
3.670
3.730
3.580
3.700
158,940
+0.05(+1.37%)
Dec 18, 2014
3.750
3.778
3.634
3.650
153,938
+0.09(+2.53%)
Dec 17, 2014
3.480
3.580
3.380
3.560
120,736
+0.08(+2.30%)
Dec 16, 2014
3.400
3.550
3.400
3.480
157,876
+0.06(+1.75%)
Dec 15, 2014
3.510
3.536
3.420
3.420
127,984
-0.08(-2.29%)
Dec 12, 2014
3.470
3.532
3.440
3.500
130,694
-0.04(-1.13%)
Dec 11, 2014
3.520
3.720
3.470
3.540
211,568
+0.05(+1.43%)
Dec 10, 2014
3.540
3.610
3.490
3.490
269,116
-0.10(-2.79%)
Dec 09, 2014
3.610
3.760
3.520
3.590
227,515
-0.09(-2.45%)
Dec 08, 2014
3.760
3.840
3.630
3.680
98,266
-0.10(-2.65%)
Dec 05, 2014
3.740
3.890
3.740
3.780
120,042
+0.04(+1.07%)
Dec 04, 2014
3.780
3.810
3.730
3.740
106,583
-0.06(-1.58%)
Dec 03, 2014
3.630
3.810
3.600
3.800
239,988
+0.19(+5.26%)
Dec 02, 2014
3.600
3.690
3.580
3.610
200,314
+0.02(+0.56%)
Dec 01, 2014
3.630
3.630
3.570
3.590
240,871
-0.06(-1.64%)
Nov 28, 2014
3.710
3.730
3.640
3.650
109,266
-0.07(-1.88%)
Nov 26, 2014
3.710
3.720
3.720
3.720
138,100
-0.01(-0.27%)
Nov 25, 2014
3.740
3.800
3.670
3.730
319,056
-0.02(-0.53%)
Nov 24, 2014
3.720
3.770
3.720
3.750
146,920
+0.02(+0.54%)
Nov 21, 2014
3.830
3.830
3.690
3.730
179,495
-0.03(-0.80%)
Nov 20, 2014
3.700
3.760
3.500
3.760
318,378
+0.04(+1.08%)
Nov 19, 2014
3.780
3.790
3.670
3.720
225,756
-0.08(-2.11%)
Nov 18, 2014
3.820
3.940
3.745
3.800
327,909
-0.02(-0.52%)
Nov 17, 2014
3.940
3.990
3.680
3.820
304,827
-0.14(-3.54%)
Nov 14, 2014
3.980
4.010
3.940
3.960
140,888
-0.04(-1.00%)
Nov 13, 2014
4.020
4.070
3.970
4.000
195,450
-0.03(-0.74%)
Nov 12, 2014
3.900
4.040
3.900
4.030
156,908
+0.08(+2.03%)
Nov 11, 2014
3.940
4.001
3.910
3.950
207,535
-0.01(-0.25%)
Nov 10, 2014
3.930
3.970
3.910
3.960
191,327
+0.01(+0.25%)
Nov 07, 2014
3.950
3.960
3.860
3.950
148,426
+0.00(+0.00%)
Nov 06, 2014
3.860
3.980
3.820
3.950
173,382
+0.09(+2.33%)
Nov 05, 2014
3.880
3.880
3.800
3.860
125,499
+0.02(+0.52%)
Nov 04, 2014
3.890
3.958
3.800
3.840
188,676
-0.04(-1.03%)
Nov 03, 2014
3.900
3.930
3.850
3.880
204,552
+0.00(+0.00%)
Oct 31, 2014
3.770
3.910
3.750
3.880
507,370
+0.25(+6.89%)
Oct 30, 2014
3.460
3.685
3.400
3.630
328,601
+0.17(+4.91%)
Oct 29, 2014
3.400
3.500
3.400
3.460
138,417
+0.02(+0.58%)
Oct 28, 2014
3.310
3.480
3.260
3.440
225,963
+0.13(+3.93%)
Oct 27, 2014
3.330
3.340
3.340
3.310
136,705
-0.03(-0.90%)
Oct 24, 2014
3.230
3.410
3.180
3.340
191,095
+0.13(+4.05%)
Oct 23, 2014
3.020
3.210
2.830
3.210
655,396
+0.13(+4.22%)
Oct 22, 2014
3.270
3.300
3.040
3.080
333,526
-0.20(-6.10%)
Oct 21, 2014
3.260
3.310
3.180
3.280
193,273
+0.02(+0.61%)
Oct 20, 2014
3.010
3.300
3.010
3.260
438,050
+0.25(+8.31%)
Oct 17, 2014
3.620
3.650
2.910
3.010
790,018
-0.56(-15.69%)
Oct 16, 2014
3.530
3.710
3.470
3.570
186,548
-0.02(-0.56%)
Oct 15, 2014
3.640
3.660
3.490
3.590
271,452
-0.08(-2.18%)
Oct 14, 2014
3.680
3.770
3.610
3.670
193,323
+0.08(+2.23%)
Oct 13, 2014
3.570
3.640
3.550
3.590
283,893
+0.02(+0.56%)
Oct 10, 2014
3.570
3.750
3.550
3.570
224,304
-0.04(-1.11%)
Oct 09, 2014
3.760
3.790
3.600
3.610
154,584
-0.12(-3.22%)
Oct 08, 2014
3.680
3.780
3.560
3.730
184,381
+0.05(+1.36%)
Oct 07, 2014
3.730
3.795
3.680
3.680
169,052
-0.11(-2.90%)
Oct 06, 2014
3.800
3.880
3.770
3.790
141,557
-0.02(-0.52%)
Oct 03, 2014
3.800
3.867
3.750
3.810
126,775
+0.06(+1.60%)
Oct 02, 2014
3.810
3.840
3.670
3.750
262,238
-0.06(-1.57%)
Oct 01, 2014
4.000
4.000
3.750
3.810
231,444
-0.19(-4.75%)
Sep 30, 2014
4.020
4.100
3.960
4.000
250,671
-0.01(-0.25%)
Sep 29, 2014
3.950
4.100
3.900
4.010
278,716
+0.01(+0.25%)
Sep 26, 2014
3.870
4.010
3.840
4.000
131,115
+0.12(+3.09%)
Sep 25, 2014
3.980
4.040
3.610
3.880
1,125,579
-0.16(-3.96%)
Sep 24, 2014
4.080
4.100
4.000
4.040
181,870
-0.03(-0.74%)
Sep 23, 2014
4.180
4.220
3.950
4.070
477,467
-0.15(-3.55%)
Sep 22, 2014
4.280
4.340
4.160
4.220
193,182
-0.11(-2.54%)
Sep 19, 2014
4.450
4.480
4.250
4.330
533,161
-0.15(-3.35%)
Sep 18, 2014
4.470
4.530
4.400
4.480
109,853
+0.01(+0.22%)
Sep 17, 2014
4.560
4.570
4.450
4.470
106,864
-0.04(-0.89%)
Sep 16, 2014
4.440
4.660
4.410
4.510
144,731
+0.05(+1.12%)
Sep 15, 2014
4.580
4.580
4.430
4.460
297,977
-0.14(-3.04%)
Sep 12, 2014
4.700
4.740
4.580
4.600
143,909
-0.09(-1.92%)
Sep 11, 2014
4.650
4.740
4.620
4.690
139,931
+0.04(+0.86%)
Sep 10, 2014
4.610
4.720
4.570
4.650
149,754
+0.02(+0.43%)
Sep 09, 2014
4.770
4.770
4.590
4.630
307,056
-0.13(-2.73%)
Sep 08, 2014
4.580
4.809
4.580
4.760
502,194
+0.20(+4.39%)
Sep 05, 2014
4.400
4.603
4.290
4.560
1,024,680
+0.13(+2.93%)
Sep 04, 2014
4.380
4.550
4.370
4.430
341,867
+0.05(+1.14%)
Sep 03, 2014
4.410
4.450
4.271
4.380
492,898
+0.00(+0.00%)
Sep 02, 2014
4.380
4.490
4.330
4.380
542,573
-0.02(-0.45%)
Aug 29, 2014
4.480
4.400
4.400
4.400
964,700
-0.09(-2.00%)
Aug 28, 2014
4.520
4.590
4.300
4.490
434,992
-0.07(-1.54%)
Aug 27, 2014
4.760
4.790
4.510
4.560
325,092
-0.18(-3.80%)
Aug 26, 2014
4.520
4.740
4.491
4.740
266,112
+0.22(+4.87%)
Aug 25, 2014
4.390
4.550
4.312
4.520
553,982
+0.17(+3.91%)
Aug 22, 2014
4.350
4.440
4.350
4.350
127,385
-0.01(-0.23%)
Aug 21, 2014
4.430
4.490
4.300
4.360
268,074
-0.11(-2.46%)
Aug 20, 2014
4.450
4.530
4.420
4.470
158,734
-0.03(-0.67%)
Aug 19, 2014
4.530
4.550
4.420
4.500
226,951
-0.05(-1.10%)
Aug 18, 2014
4.510
4.610
4.510
4.550
220,835
+0.06(+1.34%)
Aug 15, 2014
4.620
4.690
4.490
4.490
329,643
-0.11(-2.39%)
Aug 14, 2014
4.550
4.630
4.460
4.600
162,180
-0.01(-0.22%)
Aug 13, 2014
4.590
4.700
4.590
4.610
287,695
+0.12(+2.67%)
Aug 12, 2014
4.670
4.690
4.440
4.490
249,300
-0.21(-4.47%)
Aug 11, 2014
4.550
4.847
4.450
4.700
568,213
+0.36(+8.29%)
Aug 08, 2014
4.450
4.580
4.450
4.340
487,381
-0.15(-3.34%)
Aug 07, 2014
4.540
4.550
4.340
4.490
342,970
+0.09(+2.05%)
Aug 06, 2014
4.360
4.530
4.320
4.400
291,239
+0.03(+0.69%)
Aug 05, 2014
4.210
4.400
4.200
4.370
456,641
+0.12(+2.82%)
Aug 04, 2014
4.170
4.320
4.170
4.250
612,750
+0.08(+1.92%)
Aug 01, 2014
4.140
4.280
4.020
4.170
2,642,674
-0.64(-13.31%)
Jul 31, 2014
4.650
4.880
4.600
4.810
287,951
+0.05(+1.05%)
Jul 30, 2014
4.760
4.910
4.630
4.760
473,359
-0.05(-1.04%)
Jul 29, 2014
5.420
5.435
4.790
4.810
305,006
-0.67(-12.23%)
Jul 28, 2014
5.650
5.820
5.400
5.480
301,998
-0.30(-5.19%)
Jul 25, 2014
5.660
5.885
5.660
5.780
107,816
+0.03(+0.52%)
Jul 24, 2014
5.850
5.880
5.670
5.750
82,614
-0.07(-1.20%)
Jul 23, 2014
5.610
6.140
5.600
5.820
105,254
+0.04(+0.69%)
Jul 22, 2014
5.650
5.790
5.570
5.780
138,823
+0.16(+2.85%)
Jul 21, 2014
5.720
5.720
5.582
5.620
108,468
-0.15(-2.60%)
Jul 18, 2014
5.620
5.810
5.620
5.770
93,144
+0.12(+2.12%)
Jul 17, 2014
5.670
5.770
5.630
5.650
148,888
-0.10(-1.74%)
Jul 16, 2014
5.790
5.840
5.660
5.750
132,069
+0.00(+0.00%)
Jul 15, 2014
6.050
6.050
5.730
5.750
116,548
-0.28(-4.64%)
Jul 14, 2014
5.820
6.090
5.782
6.030
171,379
+0.27(+4.69%)
Jul 11, 2014
5.800
5.900
5.710
5.760
112,007
-0.05(-0.86%)
Jul 10, 2014
5.840
5.870
5.700
5.810
229,583
-0.12(-2.02%)
Jul 09, 2014
5.840
6.080
5.840
5.930
156,946
+0.08(+1.37%)
Jul 08, 2014
6.140
6.140
5.810
5.850
222,423
-0.33(-5.34%)
Jul 07, 2014
6.270
6.340
6.150
6.180
189,568
-0.13(-2.06%)
Jul 03, 2014
6.120
6.310
6.310
6.310
97,700
+0.19(+3.10%)
Jul 02, 2014
6.280
6.300
6.100
6.120
245,852
-0.15(-2.39%)
Jul 01, 2014
6.290
6.390
6.170
6.270
244,216
+0.04(+0.64%)
Jun 30, 2014
6.130
6.250
5.880
6.230
599,577
+0.23(+3.83%)
Jun 27, 2014
6.310
6.410
6.000
6.000
2,658,090
-0.32(-5.06%)
Jun 26, 2014
6.410
6.490
6.200
6.320
245,023
-0.13(-2.02%)
Jun 25, 2014
6.400
6.520
6.400
6.450
251,764
+0.05(+0.78%)
Jun 24, 2014
6.440
6.550
6.390
6.400
301,664
+0.00(+0.00%)
Jun 23, 2014
6.390
6.420
6.220
6.400
332,708
-0.04(-0.62%)
Jun 20, 2014
6.300
6.480
6.250
6.440
195,629
+0.11(+1.74%)
Jun 19, 2014
6.520
6.520
6.320
6.330
159,201
-0.19(-2.91%)
Jun 18, 2014
6.630
6.680
6.470
6.520
145,373
-0.07(-1.06%)
Jun 17, 2014
6.520
6.610
6.450
6.590
226,171
+0.04(+0.61%)
Jun 16, 2014
6.640
6.690
6.390
6.550
184,062
-0.07(-1.06%)
Jun 13, 2014
6.710
6.740
6.550
6.620
164,517
+0.01(+0.15%)
Jun 12, 2014
6.580
6.629
6.320
6.610
762,935
+0.10(+1.54%)
Jun 11, 2014
6.690
6.740
6.500
6.510
338,908
-0.21(-3.12%)
Jun 10, 2014
6.800
6.800
6.620
6.720
207,590
-0.10(-1.47%)
Jun 06, 2014
6.860
7.000
6.800
6.820
366,203
+0.05(+0.74%)
Jun 05, 2014
6.630
6.920
6.560
6.770
325,596
+0.12(+1.80%)
Jun 04, 2014
6.640
6.650
6.330
6.650
276,093
+0.02(+0.30%)
Jun 03, 2014
6.480
6.690
6.310
6.630
560,276
+0.15(+2.31%)
Jun 02, 2014
6.350
6.550
6.350
6.480
283,819
+0.13(+2.05%)
May 30, 2014
6.240
6.460
6.200
6.350
246,516
+0.08(+1.28%)
May 29, 2014
6.390
6.400
6.160
6.270
200,955
-0.14(-2.18%)
May 28, 2014
6.480
6.570
6.285
6.410
180,760
-0.04(-0.62%)
May 27, 2014
6.130
6.500
6.030
6.450
260,976
+0.31(+5.05%)
May 23, 2014
6.190
6.140
6.140
6.140
113,500
+0.06(+0.99%)
May 22, 2014
6.040
6.146
5.940
6.080
189,763
+0.08(+1.33%)
May 21, 2014
6.120
6.240
5.990
6.000
199,682
-0.17(-2.76%)
May 20, 2014
5.800
6.230
5.770
6.170
255,313
+0.31(+5.29%)
May 19, 2014
5.620
5.970
5.520
5.860
243,959
+0.17(+2.99%)
May 16, 2014
5.840
5.896
5.590
5.690
152,290
-0.19(-3.23%)
May 15, 2014
5.570
6.050
5.510
5.880
256,405
+0.26(+4.63%)
May 14, 2014
5.760
5.960
5.620
5.620
328,360
-0.16(-2.77%)
May 13, 2014
5.780
5.890
5.655
5.780
239,341
+0.00(+0.00%)
May 12, 2014
5.420
5.790
5.420
5.780
502,742
+0.36(+6.64%)
May 09, 2014
6.100
6.230
4.890
5.420
988,674
-0.85(-13.56%)
May 08, 2014
6.170
6.670
6.100
6.270
576,858
+0.17(+2.79%)
May 07, 2014
6.230
6.320
6.030
6.100
329,962
-0.12(-1.93%)
May 06, 2014
6.490
6.550
6.160
6.220
369,294
-0.30(-4.60%)
May 05, 2014
6.640
6.790
6.380
6.520
286,009
-0.16(-2.40%)
May 02, 2014
6.870
7.110
6.570
6.680
369,332
-0.19(-2.77%)
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.