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 28, 2017
4.100
4.200
4.050
4.050
124,777
-0.05(-1.22%)
Apr 27, 2017
4.100
4.150
3.950
4.100
99,222
+0.00(+0.00%)
Apr 26, 2017
3.950
4.100
3.900
4.100
95,911
+0.10(+2.50%)
Apr 25, 2017
3.950
4.050
3.900
4.000
89,522
+0.10(+2.56%)
Apr 24, 2017
3.900
3.900
3.850
3.900
90,942
+0.05(+1.30%)
Apr 21, 2017
3.800
3.850
3.800
3.850
122,179
+0.05(+1.32%)
Apr 20, 2017
3.750
3.850
3.700
3.800
141,382
+0.05(+1.33%)
Apr 19, 2017
3.700
3.750
3.700
3.750
137,526
+0.05(+1.35%)
Apr 18, 2017
3.700
3.750
3.700
3.700
92,981
-0.05(-1.33%)
Apr 17, 2017
3.825
3.850
3.700
3.750
88,066
+0.00(+0.00%)
Apr 13, 2017
3.750
3.825
3.750
3.750
114,786
-0.05(-1.32%)
Apr 12, 2017
3.850
3.900
3.750
3.800
376,585
-0.05(-1.30%)
Apr 11, 2017
3.950
4.000
3.800
3.850
255,475
-0.10(-2.53%)
Apr 10, 2017
3.900
4.100
3.900
3.950
343,347
+0.05(+1.28%)
Apr 07, 2017
4.100
4.150
3.850
3.900
311,894
-0.20(-4.88%)
Apr 06, 2017
4.150
4.150
4.075
4.100
125,041
-0.05(-1.20%)
Apr 05, 2017
4.150
4.200
4.100
4.150
251,631
+0.05(+1.22%)
Apr 04, 2017
4.100
4.150
4.000
4.100
205,538
+0.05(+1.23%)
Apr 03, 2017
4.150
4.150
4.000
4.050
246,873
-0.10(-2.41%)
Mar 31, 2017
3.900
4.150
3.900
4.150
228,994
+0.20(+5.06%)
Mar 30, 2017
4.550
4.600
3.850
3.950
596,800
-0.75(-15.96%)
Mar 29, 2017
4.700
4.800
4.550
4.700
123,369
+0.02(+0.43%)
Mar 28, 2017
4.850
4.900
4.650
4.680
124,036
-0.07(-1.47%)
Mar 27, 2017
4.850
4.892
4.650
4.750
43,116
-0.15(-3.06%)
Mar 24, 2017
4.900
5.000
4.850
4.900
66,654
+0.00(+0.00%)
Mar 23, 2017
4.650
4.950
4.600
4.900
80,518
+0.25(+5.38%)
Mar 22, 2017
4.700
4.800
4.600
4.650
87,383
-0.10(-2.11%)
Mar 21, 2017
4.800
4.850
4.650
4.750
106,293
+0.05(+1.06%)
Mar 20, 2017
4.750
4.800
4.700
4.700
88,449
+0.00(+0.00%)
Mar 17, 2017
4.750
4.800
4.600
4.700
259,965
-0.05(-1.05%)
Mar 16, 2017
4.900
5.000
4.700
4.750
65,082
-0.10(-2.06%)
Mar 15, 2017
4.750
4.900
4.650
4.850
44,292
+0.15(+3.19%)
Mar 14, 2017
4.650
4.850
4.560
4.700
50,535
+0.00(+0.00%)
Mar 13, 2017
4.650
4.800
4.600
4.700
45,538
+0.05(+1.08%)
Mar 10, 2017
4.700
4.700
4.650
4.650
64,620
+0.00(+0.00%)
Mar 09, 2017
4.650
4.800
4.600
4.650
75,375
+0.00(+0.00%)
Mar 08, 2017
4.750
4.750
4.650
4.650
86,168
-0.05(-1.06%)
Mar 07, 2017
4.650
4.750
4.650
4.700
65,618
+0.00(+0.00%)
Mar 06, 2017
4.850
4.850
4.700
4.700
70,767
-0.15(-3.09%)
Mar 03, 2017
4.950
4.950
4.800
4.850
67,802
-0.05(-1.02%)
Mar 02, 2017
5.050
5.050
4.850
4.900
218,801
-0.10(-2.00%)
Mar 01, 2017
5.100
5.192
4.950
5.000
136,062
+0.05(+1.01%)
Feb 28, 2017
5.250
5.350
4.950
4.950
264,458
-0.35(-6.60%)
Feb 27, 2017
5.200
5.350
5.115
5.300
239,538
+0.10(+1.92%)
Feb 24, 2017
5.100
5.200
5.100
5.200
86,257
+0.00(+0.00%)
Feb 23, 2017
5.150
5.250
5.000
5.200
161,888
+0.10(+1.96%)
Feb 22, 2017
5.050
5.100
5.000
5.100
76,436
+0.05(+0.99%)
Feb 21, 2017
5.000
5.100
4.950
5.050
125,293
+0.10(+2.02%)
Feb 17, 2017
4.950
4.950
4.950
0
+0.10(+2.06%)
Feb 16, 2017
4.900
5.000
4.825
4.850
59,219
-0.05(-1.02%)
Feb 15, 2017
4.850
4.900
4.800
4.900
64,482
+0.05(+1.03%)
Feb 14, 2017
4.900
4.950
4.800
4.850
56,704
-0.05(-1.02%)
Feb 13, 2017
4.950
5.000
4.850
4.900
56,776
-0.05(-1.01%)
Feb 10, 2017
4.950
5.100
4.850
4.950
111,034
-0.05(-1.00%)
Feb 09, 2017
4.900
5.050
4.850
5.000
150,705
+0.05(+1.01%)
Feb 08, 2017
5.000
5.000
4.900
4.950
87,343
-0.05(-1.00%)
Feb 07, 2017
5.050
5.150
5.000
5.000
76,649
-0.05(-0.99%)
Feb 06, 2017
5.100
5.150
5.025
5.050
83,205
-0.10(-1.94%)
Feb 03, 2017
5.300
5.300
5.150
5.150
77,605
-0.10(-1.90%)
Feb 02, 2017
5.400
5.400
5.200
5.250
86,941
-0.15(-2.78%)
Feb 01, 2017
5.450
5.550
5.300
5.400
173,394
+0.00(+0.00%)
Jan 31, 2017
5.400
5.450
5.300
5.400
189,346
+0.05(+0.93%)
Jan 30, 2017
5.450
5.450
5.350
5.350
96,816
-0.15(-2.73%)
Jan 27, 2017
5.400
5.550
5.300
5.500
141,751
+0.05(+0.92%)
Jan 26, 2017
5.500
5.600
5.400
5.450
107,877
-0.10(-1.80%)
Jan 25, 2017
5.600
5.600
5.450
5.550
150,228
+0.00(+0.00%)
Jan 24, 2017
5.450
5.550
5.450
5.550
93,434
+0.05(+0.91%)
Jan 23, 2017
5.600
5.650
5.475
5.500
133,041
-0.10(-1.79%)
Jan 20, 2017
5.600
5.700
5.550
5.600
215,401
+0.00(+0.00%)
Jan 19, 2017
5.600
5.675
5.500
5.600
288,201
-0.05(-0.88%)
Jan 18, 2017
5.400
5.650
5.243
5.650
344,461
+0.25(+4.63%)
Jan 17, 2017
5.450
5.450
5.350
5.400
130,433
-0.10(-1.82%)
Jan 13, 2017
5.500
5.500
5.500
0
-0.05(-0.90%)
Jan 12, 2017
5.350
5.625
5.300
5.550
347,761
+0.19(+3.54%)
Jan 11, 2017
5.050
5.400
5.000
5.360
246,724
+0.31(+6.14%)
Jan 10, 2017
4.850
5.200
4.800
5.050
156,194
+0.20(+4.12%)
Jan 09, 2017
4.650
4.900
4.600
4.850
157,422
+0.25(+5.43%)
Jan 06, 2017
4.450
4.650
4.300
4.600
210,255
+0.20(+4.55%)
Jan 05, 2017
4.300
4.450
4.300
4.400
255,502
+0.05(+1.15%)
Jan 04, 2017
4.300
4.350
4.200
4.350
160,443
+0.15(+3.57%)
Jan 03, 2017
4.400
4.400
4.200
4.200
211,453
-0.15(-3.45%)
Dec 30, 2016
4.350
4.350
4.350
0
+0.10(+2.35%)
Dec 29, 2016
4.200
4.300
4.200
4.250
139,859
+0.10(+2.41%)
Dec 28, 2016
4.100
4.250
4.050
4.150
197,892
+0.05(+1.22%)
Dec 27, 2016
4.250
4.300
4.100
4.100
124,531
-0.25(-5.75%)
Dec 23, 2016
4.350
4.350
4.350
0
+0.25(+6.10%)
Dec 22, 2016
4.100
4.175
4.050
4.100
280,731
+0.00(+0.00%)
Dec 21, 2016
4.100
4.200
4.000
4.100
447,716
+0.00(+0.00%)
Dec 20, 2016
4.050
4.284
3.875
4.100
1,429,170
+0.45(+12.33%)
Dec 19, 2016
3.650
3.700
3.600
3.650
94,881
+0.05(+1.39%)
Dec 16, 2016
3.750
3.800
3.550
3.600
163,524
-0.10(-2.70%)
Dec 15, 2016
3.600
3.775
3.600
3.700
90,690
+0.10(+2.78%)
Dec 14, 2016
3.650
3.650
3.550
3.600
36,456
-0.05(-1.37%)
Dec 13, 2016
3.750
3.800
3.600
3.650
71,821
-0.10(-2.67%)
Dec 12, 2016
3.850
3.875
3.700
3.750
66,254
-0.05(-1.32%)
Dec 09, 2016
3.800
3.850
3.750
3.800
180,859
+0.05(+1.33%)
Dec 08, 2016
3.800
3.850
3.750
3.750
111,014
-0.05(-1.32%)
Dec 07, 2016
3.800
3.900
3.750
3.800
72,363
+0.00(+0.00%)
Dec 06, 2016
3.900
3.950
3.800
3.800
167,705
-0.10(-2.56%)
Dec 05, 2016
3.900
3.950
3.800
3.900
183,055
+0.00(+0.00%)
Dec 02, 2016
3.950
3.950
3.900
3.900
39,714
-0.05(-1.27%)
Dec 01, 2016
4.050
4.150
3.900
3.950
123,521
-0.05(-1.25%)
Nov 30, 2016
4.050
4.100
3.950
4.000
130,826
-0.05(-1.23%)
Nov 29, 2016
3.950
4.050
3.950
4.050
77,984
+0.15(+3.85%)
Nov 28, 2016
4.050
4.100
3.850
3.900
67,088
-0.25(-6.02%)
Nov 25, 2016
4.050
4.150
3.950
4.150
65,104
+0.15(+3.75%)
Nov 23, 2016
4.000
4.000
4.000
0
-0.05(-1.23%)
Nov 22, 2016
4.050
4.050
3.825
4.050
81,964
+0.05(+1.25%)
Nov 21, 2016
4.050
4.100
3.850
4.000
88,331
+0.00(+0.00%)
Nov 18, 2016
4.000
4.100
3.800
4.000
130,195
+0.00(+0.00%)
Nov 17, 2016
3.900
4.050
3.850
4.000
131,443
+0.10(+2.56%)
Nov 16, 2016
3.900
3.900
3.800
3.900
85,930
-0.05(-1.27%)
Nov 15, 2016
3.750
4.000
3.551
3.950
77,238
+0.00(+0.00%)
Nov 14, 2016
3.800
4.000
3.750
3.950
127,084
+0.10(+2.60%)
Nov 11, 2016
4.000
4.050
3.650
3.850
234,857
+0.00(+0.00%)
Nov 10, 2016
3.700
3.850
3.500
3.850
91,835
+0.10(+2.67%)
Nov 09, 2016
3.050
3.750
3.050
3.750
130,820
+0.60(+19.05%)
Nov 08, 2016
3.200
3.350
3.050
3.150
41,178
-0.10(-3.08%)
Nov 07, 2016
3.130
3.250
3.130
3.250
47,163
+0.25(+8.33%)
Nov 04, 2016
3.400
3.400
1.950
3.000
315,731
-0.65(-17.81%)
Nov 03, 2016
3.750
3.750
3.600
3.650
16,667
-0.05(-1.35%)
Nov 02, 2016
3.750
3.800
3.650
3.700
37,736
-0.10(-2.63%)
Nov 01, 2016
3.850
3.850
3.700
3.800
49,211
-0.05(-1.30%)
Oct 31, 2016
3.900
3.900
3.850
3.850
42,185
-0.10(-2.53%)
Oct 28, 2016
3.900
4.000
3.900
3.950
22,734
+0.05(+1.28%)
Oct 27, 2016
3.900
3.950
3.850
3.900
40,923
+0.00(+0.00%)
Oct 26, 2016
3.950
4.000
3.900
3.900
35,619
-0.05(-1.27%)
Oct 25, 2016
4.050
4.100
3.950
3.950
37,707
-0.15(-3.66%)
Oct 24, 2016
4.100
4.150
4.050
4.100
17,896
+0.05(+1.23%)
Oct 21, 2016
4.150
4.156
3.950
4.050
102,658
-0.10(-2.41%)
Oct 20, 2016
4.100
4.200
4.100
4.150
21,831
+0.01(+0.24%)
Oct 19, 2016
4.100
4.150
4.100
4.140
23,068
-0.01(-0.24%)
Oct 18, 2016
4.200
4.200
4.100
4.150
38,064
-0.05(-1.19%)
Oct 17, 2016
4.200
4.300
4.150
4.200
37,195
-0.06(-1.41%)
Oct 14, 2016
4.310
4.340
4.250
4.260
29,424
-0.08(-1.84%)
Oct 13, 2016
4.430
4.430
4.320
4.340
26,420
-0.09(-2.03%)
Oct 12, 2016
4.300
4.440
4.300
4.430
18,700
+0.09(+2.07%)
Oct 11, 2016
4.420
4.430
4.330
4.340
49,943
-0.12(-2.69%)
Oct 10, 2016
4.400
4.480
4.370
4.460
22,174
+0.06(+1.36%)
Oct 07, 2016
4.400
4.430
4.340
4.400
37,557
-0.03(-0.68%)
Oct 06, 2016
4.380
4.430
4.340
4.430
22,345
-0.03(-0.67%)
Oct 05, 2016
4.450
4.570
4.380
4.460
39,900
+0.05(+1.13%)
Oct 04, 2016
4.470
4.532
4.400
4.410
17,646
-0.09(-2.00%)
Oct 03, 2016
4.620
4.620
4.470
4.500
33,745
-0.11(-2.39%)
Sep 30, 2016
4.470
4.640
4.450
4.610
214,941
+0.15(+3.36%)
Sep 29, 2016
4.410
4.520
4.350
4.460
19,356
+0.03(+0.68%)
Sep 28, 2016
4.370
4.450
4.330
4.430
29,065
+0.03(+0.68%)
Sep 27, 2016
4.410
4.430
4.370
4.400
50,427
+0.02(+0.46%)
Sep 26, 2016
4.470
4.490
4.380
4.380
26,407
-0.09(-2.01%)
Sep 23, 2016
4.550
4.550
4.460
4.470
22,136
-0.07(-1.54%)
Sep 22, 2016
4.500
4.550
4.330
4.540
94,690
+0.05(+1.11%)
Sep 21, 2016
4.450
4.520
4.380
4.490
44,920
+0.06(+1.35%)
Sep 20, 2016
4.450
4.520
4.395
4.430
104,901
+0.02(+0.45%)
Sep 19, 2016
4.440
4.480
4.380
4.410
47,973
+0.01(+0.23%)
Sep 16, 2016
4.400
4.420
4.360
4.400
118,505
+0.03(+0.69%)
Sep 15, 2016
4.350
4.370
4.320
4.370
29,097
+0.01(+0.23%)
Sep 14, 2016
4.370
4.400
4.350
4.360
59,940
-0.01(-0.23%)
Sep 13, 2016
4.380
4.420
4.362
4.370
64,759
-0.08(-1.80%)
Sep 12, 2016
4.350
4.450
4.350
4.450
26,216
+0.07(+1.60%)
Sep 09, 2016
4.350
4.410
4.350
4.380
73,400
-0.03(-0.68%)
Sep 08, 2016
4.460
4.460
4.390
4.410
18,744
-0.04(-0.90%)
Sep 07, 2016
4.450
4.510
4.370
4.450
54,114
-0.02(-0.45%)
Sep 06, 2016
4.440
4.490
4.440
4.470
40,605
-0.01(-0.22%)
Sep 02, 2016
4.480
4.480
4.480
4.480
19,500
+0.06(+1.36%)
Sep 01, 2016
4.390
4.435
4.350
4.420
19,206
+0.04(+0.91%)
Aug 31, 2016
4.480
4.500
4.350
4.380
63,631
-0.11(-2.45%)
Aug 30, 2016
4.450
4.510
4.410
4.490
21,482
+0.04(+0.90%)
Aug 29, 2016
4.480
4.500
4.370
4.450
28,255
+0.01(+0.23%)
Aug 26, 2016
4.450
4.480
4.400
4.440
12,828
+0.02(+0.45%)
Aug 25, 2016
4.450
4.490
4.400
4.420
23,537
-0.05(-1.12%)
Aug 24, 2016
4.470
4.500
4.360
4.470
28,135
-0.04(-0.89%)
Aug 23, 2016
4.461
4.530
4.460
4.510
51,432
+0.06(+1.35%)
Aug 22, 2016
4.370
4.480
4.370
4.450
39,715
+0.01(+0.23%)
Aug 19, 2016
4.380
4.450
4.350
4.440
68,812
+0.04(+0.91%)
Aug 18, 2016
4.300
4.410
4.290
4.400
39,720
+0.07(+1.62%)
Aug 17, 2016
4.360
4.380
4.280
4.330
49,132
-0.03(-0.69%)
Aug 16, 2016
4.270
4.370
4.240
4.360
116,632
+0.09(+2.11%)
Aug 15, 2016
4.100
4.290
4.095
4.270
63,707
+0.17(+4.15%)
Aug 12, 2016
4.070
4.110
4.020
4.100
115,503
+0.03(+0.74%)
Aug 11, 2016
4.100
4.150
4.060
4.070
74,149
-0.05(-1.21%)
Aug 10, 2016
4.120
4.190
4.120
4.120
31,330
-0.02(-0.48%)
Aug 09, 2016
4.200
4.200
4.125
4.140
64,905
-0.06(-1.43%)
Aug 08, 2016
4.180
4.220
4.110
4.200
33,057
+0.05(+1.20%)
Aug 05, 2016
4.130
4.240
4.104
4.150
102,184
+0.03(+0.73%)
Aug 04, 2016
3.960
4.180
3.960
4.120
106,880
-0.08(-1.90%)
Aug 03, 2016
4.120
4.280
4.100
4.200
47,404
+0.06(+1.45%)
Aug 02, 2016
4.210
4.290
4.100
4.140
73,348
-0.07(-1.66%)
Aug 01, 2016
4.150
4.275
4.050
4.210
76,925
+0.04(+0.96%)
Jul 29, 2016
4.360
4.380
4.160
4.170
90,874
-0.17(-3.92%)
Jul 28, 2016
4.320
4.420
4.320
4.340
51,278
+0.02(+0.46%)
Jul 27, 2016
4.220
4.350
4.220
4.320
27,304
+0.07(+1.65%)
Jul 26, 2016
4.260
4.285
4.200
4.250
92,834
+0.01(+0.24%)
Jul 25, 2016
4.300
4.310
4.220
4.240
52,288
-0.05(-1.17%)
Jul 22, 2016
4.250
4.370
4.240
4.290
59,440
+0.01(+0.23%)
Jul 21, 2016
4.340
4.400
4.250
4.280
104,161
-0.06(-1.38%)
Jul 20, 2016
4.260
4.410
4.260
4.340
165,348
+0.09(+2.12%)
Jul 19, 2016
4.240
4.270
4.230
4.250
40,424
+0.00(+0.00%)
Jul 18, 2016
4.350
4.370
4.240
4.250
61,311
-0.10(-2.30%)
Jul 15, 2016
4.480
4.480
4.330
4.350
54,664
-0.09(-2.03%)
Jul 14, 2016
4.520
4.530
4.390
4.440
33,066
-0.05(-1.11%)
Jul 13, 2016
4.450
4.525
4.370
4.490
81,133
+0.02(+0.45%)
Jul 12, 2016
4.520
4.600
4.470
4.470
140,382
-0.04(-0.89%)
Jul 11, 2016
4.500
4.510
4.440
4.510
66,506
+0.07(+1.58%)
Jul 08, 2016
4.400
4.490
4.370
4.440
93,560
+0.07(+1.60%)
Jul 07, 2016
4.320
4.390
4.270
4.370
56,421
+0.08(+1.86%)
Jul 06, 2016
4.100
4.310
4.000
4.290
112,161
+0.19(+4.63%)
Jul 05, 2016
4.080
4.130
3.980
4.100
46,864
-0.02(-0.49%)
Jul 01, 2016
4.070
4.120
4.120
4.120
45,700
+0.05(+1.23%)
Jun 30, 2016
4.020
4.110
3.950
4.070
70,595
+0.07(+1.75%)
Jun 29, 2016
3.870
4.000
3.760
4.000
97,578
+0.20(+5.26%)
Jun 28, 2016
3.920
3.950
3.680
3.800
174,589
-0.10(-2.56%)
Jun 27, 2016
3.930
3.930
3.846
3.900
118,452
-0.07(-1.76%)
Jun 24, 2016
3.990
4.145
3.940
3.970
621,110
-0.26(-6.15%)
Jun 23, 2016
4.400
4.430
4.220
4.230
73,425
-0.09(-2.08%)
Jun 22, 2016
4.350
4.400
4.260
4.320
61,780
+0.00(+0.00%)
Jun 21, 2016
4.280
4.340
4.210
4.320
48,821
+0.03(+0.70%)
Jun 20, 2016
4.340
4.430
4.270
4.290
41,494
+0.01(+0.23%)
Jun 17, 2016
4.320
4.390
4.230
4.280
252,956
-0.01(-0.23%)
Jun 16, 2016
4.310
4.310
4.230
4.290
43,825
-0.08(-1.83%)
Jun 15, 2016
4.340
4.420
4.260
4.370
46,442
+0.05(+1.16%)
Jun 14, 2016
4.310
4.370
4.280
4.320
67,506
+0.01(+0.23%)
Jun 13, 2016
4.650
4.650
4.230
4.310
221,707
-0.34(-7.31%)
Jun 10, 2016
4.460
4.680
4.460
4.650
65,726
+0.10(+2.20%)
Jun 09, 2016
4.460
4.580
4.390
4.550
75,084
+0.05(+1.11%)
Jun 08, 2016
4.410
4.520
4.340
4.500
229,407
+0.10(+2.27%)
Jun 07, 2016
4.410
4.440
4.370
4.400
187,258
-0.01(-0.23%)
Jun 06, 2016
4.300
4.470
4.300
4.410
74,180
+0.09(+2.08%)
Jun 03, 2016
4.300
4.340
4.260
4.320
100,546
+0.02(+0.47%)
Jun 02, 2016
4.230
4.300
4.230
4.300
77,185
+0.02(+0.47%)
Jun 01, 2016
4.240
4.300
4.240
4.280
40,856
-0.02(-0.47%)
May 31, 2016
4.270
4.315
4.240
4.300
140,584
+0.07(+1.65%)
May 27, 2016
4.200
4.230
4.230
4.230
112,200
+0.01(+0.24%)
May 26, 2016
4.250
4.250
4.170
4.220
34,586
+0.00(+0.00%)
May 25, 2016
4.250
4.350
4.190
4.220
124,275
-0.02(-0.47%)
May 24, 2016
4.220
4.250
4.190
4.240
64,716
+0.05(+1.19%)
May 23, 2016
3.980
4.200
3.980
4.190
60,161
+0.17(+4.23%)
May 20, 2016
4.020
4.120
4.010
4.020
95,276
+0.03(+0.75%)
May 19, 2016
4.000
4.030
3.910
3.990
88,241
-0.03(-0.75%)
May 18, 2016
3.860
4.030
3.860
4.020
185,712
+0.15(+3.88%)
May 17, 2016
4.130
4.200
3.820
3.870
136,457
-0.34(-8.08%)
May 16, 2016
4.170
4.240
4.120
4.210
99,582
+0.05(+1.20%)
May 13, 2016
4.130
4.170
4.020
4.160
186,358
+0.01(+0.24%)
May 12, 2016
4.210
4.240
4.095
4.150
123,344
-0.01(-0.24%)
May 11, 2016
4.240
4.290
4.140
4.160
83,753
-0.08(-1.89%)
May 10, 2016
4.230
4.290
4.160
4.240
71,749
+0.07(+1.68%)
May 09, 2016
4.160
4.340
4.160
4.170
79,684
-0.07(-1.65%)
May 06, 2016
4.100
4.260
4.090
4.240
379,622
+0.10(+2.42%)
May 05, 2016
3.750
4.240
3.750
4.140
235,739
+0.06(+1.47%)
May 04, 2016
4.150
4.200
4.030
4.080
138,480
-0.10(-2.39%)
May 03, 2016
4.230
4.230
4.100
4.180
185,249
-0.02(-0.48%)
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.