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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
4.455
4.517
4.455
4.517
15,722
+0.05(+1.19%)
Apr 27, 2018
4.517
4.551
4.464
4.464
10,891
-0.06(-1.36%)
Apr 26, 2018
4.415
4.552
4.415
4.526
8,556
+0.09(+1.98%)
Apr 25, 2018
4.464
4.464
4.429
4.438
4,541
-0.02(-0.39%)
Apr 24, 2018
4.526
4.526
4.456
4.456
3,054
-0.03(-0.58%)
Apr 23, 2018
4.491
4.525
4.447
4.482
3,992
+0.01(+0.19%)
Apr 20, 2018
4.521
4.521
4.473
4.473
8,075
+0.02(+0.39%)
Apr 19, 2018
4.460
4.482
4.429
4.456
4,750
+0.01(+0.20%)
Apr 18, 2018
4.447
4.473
4.429
4.447
9,418
-0.01(-0.30%)
Apr 17, 2018
4.421
4.475
4.420
4.460
13,477
+0.06(+1.29%)
Apr 16, 2018
4.456
4.511
4.386
4.403
21,650
-0.07(-1.57%)
Apr 13, 2018
4.517
4.548
4.412
4.473
26,192
+0.03(+0.59%)
Apr 12, 2018
4.492
4.495
4.447
4.447
19,317
-0.03(-0.59%)
Apr 11, 2018
4.448
4.503
4.412
4.473
19,066
-0.05(-1.16%)
Apr 10, 2018
4.499
4.526
4.413
4.526
11,503
+0.04(+0.78%)
Apr 09, 2018
4.438
4.561
4.344
4.491
27,664
+0.04(+0.79%)
Apr 06, 2018
4.473
4.491
4.403
4.456
6,349
-0.04(-0.97%)
Apr 05, 2018
4.429
4.543
4.377
4.499
13,006
+0.04(+0.98%)
Apr 04, 2018
4.407
4.456
4.385
4.456
4,081
+0.04(+0.79%)
Apr 03, 2018
4.385
4.429
4.368
4.421
6,992
+0.04(+0.90%)
Apr 02, 2018
4.412
4.412
4.315
4.381
19,043
-0.05(-1.09%)
Mar 29, 2018
4.429
4.429
4.429
0
-0.04(-0.98%)
Mar 28, 2018
4.421
4.541
4.421
4.473
37,257
+0.03(+0.59%)
Mar 27, 2018
4.447
4.469
4.421
4.447
29,133
-0.02(-0.39%)
Mar 26, 2018
4.517
4.534
4.425
4.464
44,917
-0.03(-0.78%)
Mar 23, 2018
4.447
4.517
4.447
4.499
16,044
+0.06(+1.38%)
Mar 22, 2018
4.525
4.534
4.412
4.438
39,727
-0.10(-2.12%)
Mar 21, 2018
4.487
4.578
4.464
4.534
33,662
+0.05(+1.17%)
Mar 20, 2018
4.499
4.525
4.412
4.482
40,554
-0.01(-0.19%)
Mar 19, 2018
4.613
4.613
4.482
4.490
16,323
-0.09(-1.90%)
Mar 16, 2018
4.630
4.630
4.560
4.578
24,243
-0.08(-1.69%)
Mar 15, 2018
4.656
4.664
4.595
4.656
32,877
+0.03(+0.75%)
Mar 14, 2018
4.700
4.700
4.621
4.621
30,891
-0.03(-0.56%)
Mar 13, 2018
4.708
4.708
4.643
4.647
16,049
-0.04(-0.93%)
Mar 12, 2018
4.674
4.743
4.656
4.691
125,262
+0.02(+0.37%)
Mar 09, 2018
4.639
4.682
4.612
4.674
60,282
+0.00(+0.00%)
Mar 08, 2018
4.621
4.691
4.617
4.674
35,541
+0.05(+1.13%)
Mar 07, 2018
4.656
4.656
4.586
4.621
41,191
-0.03(-0.75%)
Mar 06, 2018
4.682
4.708
4.656
4.656
52,687
+0.03(+0.56%)
Mar 05, 2018
4.639
4.682
4.607
4.630
121,249
+0.00(+0.00%)
Mar 02, 2018
4.630
4.682
4.577
4.630
66,707
+0.04(+0.95%)
Mar 01, 2018
4.647
4.647
4.586
4.586
31,166
-0.03(-0.57%)
Feb 28, 2018
4.665
4.674
4.604
4.613
23,372
-0.04(-0.94%)
Feb 27, 2018
4.647
4.682
4.621
4.656
31,389
-0.03(-0.56%)
Feb 26, 2018
4.734
4.752
4.596
4.682
47,690
+0.09(+1.89%)
Feb 23, 2018
4.570
4.604
4.570
4.596
11,697
+0.03(+0.76%)
Feb 22, 2018
4.622
4.682
4.561
4.561
48,342
-0.06(-1.31%)
Feb 21, 2018
4.552
4.665
4.552
4.622
18,136
+0.06(+1.33%)
Feb 20, 2018
4.648
4.691
4.561
4.561
54,846
-0.18(-3.84%)
Feb 16, 2018
4.743
4.743
4.743
0
+0.02(+0.37%)
Feb 15, 2018
4.899
4.899
4.708
4.726
44,956
-0.04(-0.91%)
Feb 14, 2018
4.769
4.856
4.682
4.769
20,219
+0.00(+0.00%)
Feb 13, 2018
4.760
4.812
4.743
4.769
23,824
-0.02(-0.36%)
Feb 12, 2018
4.812
4.847
4.769
4.786
52,542
-0.07(-1.43%)
Feb 09, 2018
4.604
4.856
4.561
4.856
102,252
+0.35(+7.69%)
Feb 08, 2018
4.526
4.691
4.509
4.509
50,194
+0.02(+0.39%)
Feb 07, 2018
4.509
4.509
4.465
4.492
52,654
-0.01(-0.19%)
Feb 06, 2018
4.509
4.570
4.446
4.500
62,512
-0.08(-1.70%)
Feb 05, 2018
4.604
4.604
4.604
4.578
38,557
-0.06(-1.31%)
Feb 02, 2018
4.665
4.665
4.629
4.639
33,682
-0.03(-0.56%)
Feb 01, 2018
4.682
4.682
4.639
4.665
12,637
-0.01(-0.19%)
Jan 31, 2018
4.682
4.695
4.648
4.674
30,140
-0.03(-0.55%)
Jan 30, 2018
4.734
4.734
4.665
4.700
82,185
-0.02(-0.37%)
Jan 29, 2018
4.682
4.760
4.665
4.717
15,952
-0.01(-0.27%)
Jan 26, 2018
4.724
4.743
4.724
4.730
5,977
-0.01(-0.27%)
Jan 25, 2018
4.753
4.756
4.674
4.743
38,966
-0.01(-0.18%)
Jan 24, 2018
4.734
4.786
4.714
4.751
11,797
+0.01(+0.18%)
Jan 23, 2018
4.786
4.786
4.700
4.743
35,710
-0.01(-0.18%)
Jan 22, 2018
4.795
4.795
4.717
4.751
19,731
+0.01(+0.18%)
Jan 19, 2018
4.748
4.798
4.674
4.743
44,449
+0.05(+1.10%)
Jan 18, 2018
4.723
4.734
4.691
4.691
25,549
-0.01(-0.18%)
Jan 17, 2018
4.708
4.776
4.691
4.700
22,695
-0.04(-0.91%)
Jan 16, 2018
4.743
4.769
4.700
4.743
15,477
+0.01(+0.18%)
Jan 12, 2018
4.734
4.734
4.734
0
-0.01(-0.18%)
Jan 11, 2018
4.769
4.769
4.733
4.743
28,970
-0.03(-0.54%)
Jan 10, 2018
4.691
4.769
25,658
+0.05(+1.08%)
Jan 09, 2018
4.694
4.844
4.694
4.718
7,577
-0.04(-0.89%)
Jan 08, 2018
4.708
4.820
4.693
4.760
38,901
-0.01(-0.18%)
Jan 05, 2018
4.730
4.817
4.700
4.769
102,588
+0.03(+0.55%)
Jan 04, 2018
4.708
4.760
4.708
4.743
28,905
-0.01(-0.20%)
Jan 03, 2018
4.743
4.769
4.700
4.752
42,305
+0.04(+0.75%)
Jan 02, 2018
4.812
4.820
4.689
4.717
44,899
-0.11(-2.32%)
Dec 29, 2017
4.829
4.829
4.829
0
+0.03(+0.72%)
Dec 28, 2017
4.622
4.835
4.613
4.795
49,205
+0.09(+1.83%)
Dec 27, 2017
4.657
4.736
4.657
4.708
40,480
+0.00(+0.10%)
Dec 26, 2017
4.656
4.717
4.640
4.704
20,769
+0.00(+0.08%)
Dec 22, 2017
4.630
4.700
4.630
4.700
30,946
+0.09(+1.86%)
Dec 21, 2017
4.588
4.631
4.545
4.614
48,017
-0.04(-0.92%)
Dec 20, 2017
4.605
4.674
4.588
4.657
20,653
+0.06(+1.31%)
Dec 19, 2017
4.563
4.657
4.563
4.597
26,224
+0.01(+0.19%)
Dec 18, 2017
4.717
4.717
4.588
4.588
32,367
-0.10(-2.19%)
Dec 15, 2017
4.725
4.737
4.631
4.691
10,678
+0.02(+0.37%)
Dec 14, 2017
4.734
4.758
4.648
4.674
23,444
+0.03(+0.74%)
Dec 13, 2017
4.588
4.760
4.588
4.640
42,338
+0.03(+0.74%)
Dec 12, 2017
4.674
4.697
4.597
4.605
21,662
-0.10(-2.19%)
Dec 11, 2017
4.631
4.751
4.589
4.708
38,998
+0.06(+1.29%)
Dec 08, 2017
4.751
4.751
4.648
4.648
33,935
-0.06(-1.27%)
Dec 07, 2017
4.640
4.720
4.631
4.708
8,747
+0.03(+0.73%)
Dec 06, 2017
4.717
4.767
4.640
4.674
17,768
-0.05(-1.09%)
Dec 05, 2017
4.631
4.760
4.631
4.725
44,348
+0.09(+1.85%)
Dec 04, 2017
4.631
4.665
4.588
4.640
35,756
+0.03(+0.56%)
Dec 01, 2017
4.511
4.614
4.485
4.614
34,264
+0.07(+1.51%)
Nov 30, 2017
4.597
4.631
4.545
4.545
25,818
-0.01(-0.19%)
Nov 29, 2017
4.511
4.597
4.460
4.554
49,431
+0.08(+1.72%)
Nov 28, 2017
4.707
4.707
4.443
4.477
259,929
-0.23(-4.89%)
Nov 27, 2017
4.741
4.750
4.698
4.707
16,304
+0.00(+0.00%)
Nov 24, 2017
4.741
4.792
4.698
4.707
4,484
+0.01(+0.18%)
Nov 22, 2017
4.826
4.826
4.690
4.698
36,267
-0.09(-1.96%)
Nov 21, 2017
4.766
4.835
4.722
4.792
4,764
-0.00(-0.09%)
Nov 20, 2017
4.681
4.801
4.681
4.797
22,977
+0.02(+0.45%)
Nov 17, 2017
4.707
4.792
4.622
4.775
44,996
+0.03(+0.54%)
Nov 16, 2017
4.829
4.835
4.716
4.750
41,134
-0.09(-1.76%)
Nov 15, 2017
4.903
4.903
4.733
4.835
22,228
-0.09(-1.90%)
Nov 14, 2017
4.818
4.929
4.760
4.929
10,732
+0.08(+1.58%)
Nov 13, 2017
4.775
4.869
4.775
4.852
29,448
+0.01(+0.18%)
Nov 10, 2017
4.605
4.843
4.562
4.843
69,697
+0.28(+6.17%)
Nov 09, 2017
4.596
4.605
4.519
4.562
50,507
-0.03(-0.56%)
Nov 08, 2017
4.562
4.596
4.560
4.588
11,251
-0.01(-0.19%)
Nov 07, 2017
4.596
4.639
4.592
4.596
35,229
+0.00(+0.00%)
Nov 06, 2017
4.636
4.690
4.580
4.596
56,291
-0.01(-0.19%)
Nov 03, 2017
4.656
4.670
4.571
4.605
42,919
-0.05(-1.10%)
Nov 02, 2017
4.722
4.784
4.622
4.656
35,476
-0.03(-0.73%)
Nov 01, 2017
4.596
4.755
4.596
4.690
17,823
+0.13(+2.80%)
Oct 31, 2017
4.647
4.647
4.536
4.562
36,980
-0.11(-2.37%)
Oct 30, 2017
4.724
4.724
4.596
4.673
19,519
+0.01(+0.18%)
Oct 27, 2017
4.673
4.698
4.613
4.664
16,023
+0.03(+0.55%)
Oct 26, 2017
4.724
4.724
4.622
4.639
9,388
-0.11(-2.32%)
Oct 25, 2017
4.834
4.834
4.749
4.749
3,760
-0.07(-1.41%)
Oct 24, 2017
4.673
4.851
4.664
4.817
29,601
+0.16(+3.46%)
Oct 23, 2017
4.783
4.783
4.597
4.656
18,510
-0.09(-1.96%)
Oct 20, 2017
4.741
4.809
4.639
4.749
44,825
+0.05(+1.08%)
Oct 19, 2017
4.654
4.792
4.639
4.698
14,437
+0.00(+0.00%)
Oct 18, 2017
4.783
4.783
4.647
4.698
26,858
-0.08(-1.77%)
Oct 17, 2017
4.708
4.783
4.605
4.783
25,488
+0.13(+2.73%)
Oct 16, 2017
4.681
4.719
4.628
4.656
37,617
-0.07(-1.52%)
Oct 13, 2017
4.673
4.792
4.639
4.728
90,005
+0.12(+2.56%)
Oct 12, 2017
4.656
4.664
4.603
4.610
69,608
-0.04(-0.81%)
Oct 11, 2017
4.630
4.664
4.588
4.647
13,436
-0.01(-0.18%)
Oct 10, 2017
4.639
4.690
4.598
4.656
37,465
-0.01(-0.18%)
Oct 09, 2017
4.613
4.732
4.613
4.664
23,743
+0.03(+0.55%)
Oct 06, 2017
4.749
4.749
4.627
4.639
11,852
-0.09(-1.97%)
Oct 05, 2017
4.664
4.749
4.613
4.732
52,326
+0.10(+2.07%)
Oct 04, 2017
4.622
4.655
4.622
4.636
4,441
+0.01(+0.12%)
Oct 03, 2017
4.748
4.748
4.563
4.630
35,996
-0.03(-0.73%)
Oct 02, 2017
4.681
4.724
4.664
4.664
31,502
-0.10(-2.14%)
Sep 29, 2017
4.729
4.771
4.675
4.766
15,566
-0.03(-0.71%)
Sep 28, 2017
4.759
4.800
4.665
4.800
20,517
+0.04(+0.89%)
Sep 27, 2017
4.640
4.758
4.624
4.758
48,309
+0.14(+3.06%)
Sep 26, 2017
4.707
4.707
4.617
4.617
16,604
-0.06(-1.21%)
Sep 25, 2017
4.680
4.732
4.591
4.673
80,927
+0.00(+0.00%)
Sep 22, 2017
4.673
4.707
4.560
4.673
33,342
+0.11(+2.46%)
Sep 21, 2017
4.572
4.715
4.513
4.561
28,788
-0.02(-0.42%)
Sep 20, 2017
4.656
4.656
4.580
4.580
3,186
-0.06(-1.27%)
Sep 19, 2017
4.706
4.707
4.610
4.640
26,122
+0.06(+1.38%)
Sep 18, 2017
4.641
4.641
4.573
4.576
9,737
-0.04(-0.82%)
Sep 15, 2017
4.640
4.658
4.547
4.614
29,059
+0.00(+0.00%)
Sep 14, 2017
4.672
4.672
4.564
4.614
21,900
-0.05(-1.08%)
Sep 13, 2017
4.606
4.791
4.539
4.665
38,073
+0.06(+1.28%)
Sep 12, 2017
4.464
4.606
4.464
4.606
53,342
+0.11(+2.44%)
Sep 11, 2017
4.503
4.510
4.479
4.496
6,306
+0.02(+0.38%)
Sep 08, 2017
4.493
4.516
4.471
4.479
8,548
-0.01(-0.19%)
Sep 07, 2017
4.547
4.547
4.471
4.488
23,693
-0.03(-0.56%)
Sep 06, 2017
4.606
4.606
4.488
4.513
16,461
-0.08(-1.65%)
Sep 05, 2017
4.503
4.623
4.496
4.589
40,773
+0.13(+2.84%)
Sep 01, 2017
4.569
4.454
4.462
18,544
-0.05(-1.12%)
Aug 31, 2017
4.513
4.575
4.471
4.513
35,267
-0.03(-0.74%)
Aug 30, 2017
4.614
4.623
4.521
4.547
15,403
-0.03(-0.74%)
Aug 29, 2017
4.505
4.581
4.446
4.580
49,494
+0.00(+0.00%)
Aug 28, 2017
4.522
4.597
4.454
4.580
23,582
+0.10(+2.25%)
Aug 25, 2017
4.488
4.507
4.446
4.480
5,313
-0.02(-0.37%)
Aug 24, 2017
4.513
4.513
4.452
4.497
6,101
-0.01(-0.19%)
Aug 23, 2017
4.451
4.522
4.446
4.505
25,445
-0.03(-0.56%)
Aug 22, 2017
4.513
4.530
4.471
4.530
17,108
+0.07(+1.50%)
Aug 21, 2017
4.508
4.508
4.446
4.463
15,866
-0.09(-2.02%)
Aug 18, 2017
4.463
4.555
4.463
4.555
3,924
+0.05(+1.12%)
Aug 17, 2017
4.530
4.548
4.497
4.505
17,111
+0.00(+0.00%)
Aug 16, 2017
4.651
4.656
4.505
4.505
17,484
-0.11(-2.36%)
Aug 15, 2017
4.547
4.614
4.530
4.614
30,697
+0.04(+0.92%)
Aug 14, 2017
4.539
4.580
4.497
4.572
20,476
+0.08(+1.83%)
Aug 11, 2017
4.480
4.513
4.480
4.490
25,685
-0.02(-0.52%)
Aug 10, 2017
4.542
4.542
4.497
4.513
16,069
+0.02(+0.37%)
Aug 09, 2017
4.431
4.556
4.431
4.497
18,590
+0.01(+0.19%)
Aug 08, 2017
4.556
4.572
4.488
4.488
62,812
-0.08(-1.83%)
Aug 07, 2017
4.530
4.580
4.505
4.572
38,089
-0.02(-0.37%)
Aug 04, 2017
4.606
4.656
4.530
4.589
45,546
+0.05(+1.11%)
Aug 03, 2017
4.513
4.570
4.513
4.539
64,150
+0.01(+0.19%)
Aug 02, 2017
4.690
4.782
4.530
4.530
103,188
-0.18(-3.91%)
Aug 01, 2017
4.698
4.757
4.631
4.715
26,760
+0.03(+0.54%)
Jul 31, 2017
4.656
4.748
4.656
4.690
36,332
-0.01(-0.18%)
Jul 28, 2017
4.701
4.765
4.661
4.698
52,002
-0.02(-0.36%)
Jul 27, 2017
4.631
4.747
4.614
4.715
32,028
+0.04(+0.90%)
Jul 26, 2017
4.664
4.706
4.556
4.673
40,923
+0.00(+0.00%)
Jul 25, 2017
4.523
4.716
4.523
4.673
165,857
+0.17(+3.70%)
Jul 24, 2017
4.498
4.564
4.473
4.506
55,374
+0.04(+0.93%)
Jul 21, 2017
4.422
4.539
4.422
4.464
50,340
+0.04(+0.94%)
Jul 20, 2017
4.490
4.490
4.422
4.422
12,192
-0.02(-0.38%)
Jul 19, 2017
4.498
4.506
4.415
4.439
32,638
+0.01(+0.19%)
Jul 18, 2017
4.381
4.481
4.381
4.431
19,334
+0.03(+0.76%)
Jul 17, 2017
4.431
4.481
4.397
4.397
42,199
-0.03(-0.75%)
Jul 14, 2017
4.372
4.506
4.372
4.431
57,115
+0.06(+1.34%)
Jul 13, 2017
4.389
4.464
4.372
4.372
77,346
-0.03(-0.57%)
Jul 12, 2017
4.431
4.456
4.381
4.397
120,108
+0.00(+0.00%)
Jul 11, 2017
4.389
4.506
4.381
4.397
126,695
-0.03(-0.57%)
Jul 10, 2017
4.422
4.531
4.397
4.422
96,049
+0.04(+0.95%)
Jul 07, 2017
4.556
4.564
4.339
4.381
649,935
-0.18(-3.85%)
Jul 06, 2017
5.274
5.382
4.531
4.556
734,997
-1.46(-24.27%)
Jul 05, 2017
4.656
6.425
4.548
6.016
1,481,945
+1.38(+29.68%)
Jul 03, 2017
4.631
4.639
4.548
4.639
4,057
+0.08(+1.83%)
Jun 30, 2017
4.564
4.581
4.548
4.556
11,000
+0.01(+0.18%)
Jun 29, 2017
4.531
4.548
4.531
4.548
6,535
+0.02(+0.37%)
Jun 28, 2017
4.548
4.598
4.531
4.531
7,330
-0.02(-0.37%)
Jun 27, 2017
4.473
4.548
4.473
4.548
17,707
+0.08(+1.86%)
Jun 26, 2017
4.481
4.490
4.465
4.465
29,943
+0.02(+0.37%)
Jun 23, 2017
4.424
4.459
4.423
4.448
19,505
-0.02(-0.37%)
Jun 22, 2017
4.465
4.465
4.398
4.465
12,572
+0.01(+0.19%)
Jun 21, 2017
4.481
4.481
4.432
4.456
45,145
-0.02(-0.37%)
Jun 20, 2017
4.440
4.511
4.390
4.473
14,590
+0.03(+0.75%)
Jun 19, 2017
4.486
4.498
4.440
4.440
17,207
-0.02(-0.37%)
Jun 16, 2017
4.481
4.534
4.456
4.456
4,508
-0.02(-0.37%)
Jun 15, 2017
4.523
4.531
4.463
4.473
36,406
-0.03(-0.74%)
Jun 14, 2017
4.490
4.514
4.450
4.506
9,682
+0.01(+0.18%)
Jun 13, 2017
4.465
4.521
4.448
4.498
38,001
+0.05(+1.12%)
Jun 12, 2017
4.475
4.498
4.448
4.448
48,613
-0.03(-0.74%)
Jun 09, 2017
4.482
4.490
4.465
4.481
25,435
-0.01(-0.18%)
Jun 08, 2017
4.448
4.490
4.432
4.490
17,371
+0.03(+0.74%)
Jun 07, 2017
4.456
4.490
4.448
4.456
22,311
-0.02(-0.37%)
Jun 06, 2017
4.490
4.498
4.473
4.473
21,469
-0.04(-0.92%)
Jun 05, 2017
4.490
4.571
4.490
4.514
8,682
+0.02(+0.55%)
Jun 02, 2017
4.592
4.622
4.481
4.490
30,048
-0.06(-1.28%)
Jun 01, 2017
4.506
4.555
4.456
4.548
31,846
+0.05(+1.11%)
May 31, 2017
4.506
4.573
4.440
4.498
31,470
+0.03(+0.74%)
May 30, 2017
4.440
4.556
4.373
4.465
73,529
-0.02(-0.55%)
May 26, 2017
4.455
4.523
4.423
4.490
19,480
+0.03(+0.74%)
May 25, 2017
4.473
4.522
4.456
4.456
21,220
-0.02(-0.37%)
May 24, 2017
4.487
4.497
4.448
4.473
24,304
+0.02(+0.37%)
May 23, 2017
4.456
4.504
4.452
4.456
23,048
-0.02(-0.37%)
May 22, 2017
4.456
4.539
4.432
4.473
31,006
+0.02(+0.37%)
May 19, 2017
4.448
4.499
4.448
4.456
29,055
+0.03(+0.75%)
May 18, 2017
4.456
4.465
4.423
4.423
20,562
-0.03(-0.74%)
May 17, 2017
4.468
4.489
4.456
4.456
27,325
-0.05(-1.10%)
May 16, 2017
4.475
4.506
4.433
4.506
12,109
+0.02(+0.55%)
May 15, 2017
4.465
4.506
4.448
4.481
26,278
+0.06(+1.31%)
May 12, 2017
4.423
4.465
4.423
4.423
11,026
+0.02(+0.37%)
May 11, 2017
4.415
4.530
4.407
4.407
12,992
+0.00(+0.00%)
May 10, 2017
4.456
4.522
4.399
4.407
33,421
-0.09(-2.02%)
May 09, 2017
4.564
4.601
4.481
4.498
32,333
-0.09(-1.98%)
May 08, 2017
4.580
4.630
4.555
4.588
14,430
-0.05(-1.07%)
May 05, 2017
4.613
4.638
4.498
4.638
15,441
+0.05(+1.08%)
May 04, 2017
4.621
4.638
4.514
4.588
37,210
-0.02(-0.54%)
May 03, 2017
4.654
4.679
4.613
4.613
25,897
-0.06(-1.24%)
May 02, 2017
4.753
4.753
4.555
4.671
34,117
-0.04(-0.88%)
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.