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
Pearson Plc ADR
(NY:
PSO
)
12.03
+0.08 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
9.744
9.812
9.736
9.744
407,137
+0.06(+0.62%)
Apr 27, 2018
9.676
9.693
9.625
9.684
346,261
+0.03(+0.35%)
Apr 26, 2018
9.616
9.689
9.591
9.650
595,640
+0.19(+1.98%)
Apr 25, 2018
9.403
9.488
9.394
9.463
385,931
+0.14(+1.46%)
Apr 24, 2018
9.514
9.518
9.207
9.326
1,357,455
-0.15(-1.62%)
Apr 23, 2018
9.437
9.531
9.420
9.480
330,667
+0.09(+1.00%)
Apr 20, 2018
9.428
9.463
9.360
9.386
350,074
+0.02(+0.18%)
Apr 19, 2018
9.437
9.454
9.335
9.369
490,858
-0.04(-0.45%)
Apr 18, 2018
9.343
9.428
9.343
9.411
420,030
-0.03(-0.36%)
Apr 17, 2018
9.360
9.463
9.343
9.445
2,372,040
+0.12(+1.28%)
Apr 16, 2018
9.326
9.326
9.266
9.326
175,598
+0.06(+0.64%)
Apr 13, 2018
9.275
9.280
9.224
9.266
264,557
-0.03(-0.37%)
Apr 12, 2018
9.283
9.318
9.275
9.300
263,374
+0.07(+0.74%)
Apr 11, 2018
9.266
9.296
9.214
9.232
251,782
+0.00(+0.00%)
Apr 10, 2018
9.198
9.292
9.198
9.232
323,267
+0.26(+2.85%)
Apr 09, 2018
8.985
9.036
8.967
8.976
442,621
+0.14(+1.54%)
Apr 06, 2018
8.857
8.934
8.831
8.840
476,389
+0.05(+0.58%)
Apr 05, 2018
8.754
8.806
8.712
8.788
672,329
-0.06(-0.65%)
Apr 04, 2018
8.754
8.855
8.712
8.846
239,014
+0.07(+0.77%)
Apr 03, 2018
8.779
8.813
8.745
8.779
481,641
+0.04(+0.48%)
Apr 02, 2018
8.821
8.855
8.703
8.737
252,951
-0.11(-1.23%)
Mar 29, 2018
8.846
8.846
8.846
0
+0.00(+0.00%)
Mar 28, 2018
8.897
8.930
8.841
8.846
345,246
-0.08(-0.94%)
Mar 27, 2018
9.039
9.039
8.897
8.930
485,940
-0.13(-1.48%)
Mar 26, 2018
9.006
9.074
8.947
9.065
270,940
+0.12(+1.31%)
Mar 23, 2018
9.048
9.073
8.930
8.947
406,462
-0.03(-0.28%)
Mar 22, 2018
8.989
9.031
8.947
8.972
456,279
-0.02(-0.19%)
Mar 21, 2018
8.981
9.014
8.955
8.989
363,114
+0.04(+0.47%)
Mar 20, 2018
8.955
8.972
8.930
8.947
304,468
-0.04(-0.47%)
Mar 19, 2018
8.981
9.014
8.930
8.989
318,085
-0.01(-0.09%)
Mar 16, 2018
8.981
9.044
8.922
8.997
631,651
+0.08(+0.94%)
Mar 15, 2018
8.897
8.964
8.880
8.913
262,622
+0.00(+0.00%)
Mar 14, 2018
8.947
8.964
8.888
8.913
517,789
+0.04(+0.47%)
Mar 13, 2018
8.905
8.922
8.863
8.871
493,183
-0.03(-0.38%)
Mar 12, 2018
8.829
8.981
8.829
8.905
320,712
+0.15(+1.73%)
Mar 09, 2018
8.720
8.754
8.703
8.754
469,173
+0.03(+0.39%)
Mar 08, 2018
8.745
8.766
8.695
8.720
251,834
+0.02(+0.19%)
Mar 07, 2018
8.653
8.703
306,638
+0.03(+0.39%)
Mar 06, 2018
8.619
8.691
8.594
8.670
644,104
+0.20(+2.38%)
Mar 05, 2018
8.384
8.485
8.346
8.468
414,171
+0.12(+1.41%)
Mar 02, 2018
8.300
8.351
8.250
8.351
236,923
+0.06(+0.71%)
Mar 01, 2018
8.376
8.376
8.233
8.292
373,765
-0.10(-1.20%)
Feb 28, 2018
8.460
8.493
8.393
8.393
391,174
-0.03(-0.40%)
Feb 27, 2018
8.451
8.481
8.376
8.426
482,499
+0.01(+0.10%)
Feb 26, 2018
8.309
8.418
8.309
8.418
551,298
+0.16(+1.93%)
Feb 23, 2018
8.099
8.258
8.040
8.258
370,669
+0.08(+0.92%)
Feb 22, 2018
8.191
8.233
8.157
8.183
225,809
+0.07(+0.83%)
Feb 21, 2018
8.183
8.216
8.107
8.115
237,398
+0.01(+0.10%)
Feb 20, 2018
8.149
8.166
8.082
8.107
321,605
-0.08(-0.92%)
Feb 16, 2018
8.183
8.183
8.183
0
+0.13(+1.56%)
Feb 15, 2018
7.947
8.082
7.931
8.057
350,465
+0.20(+2.57%)
Feb 14, 2018
7.721
7.872
7.712
7.855
374,370
+0.24(+3.09%)
Feb 13, 2018
7.628
7.662
7.586
7.620
367,755
-0.08(-0.98%)
Feb 12, 2018
7.712
7.729
7.662
7.695
319,530
+0.05(+0.66%)
Feb 09, 2018
7.679
7.721
7.506
7.645
572,395
-0.21(-2.67%)
Feb 08, 2018
8.065
8.065
7.847
7.855
536,148
-0.08(-1.06%)
Feb 07, 2018
7.973
8.006
7.872
7.939
310,114
-0.04(-0.53%)
Feb 06, 2018
7.830
8.006
7.821
7.981
465,672
+0.04(+0.53%)
Feb 05, 2018
8.048
8.065
7.897
7.939
378,103
-0.16(-1.97%)
Feb 02, 2018
8.233
8.250
8.099
8.099
245,136
-0.18(-2.23%)
Feb 01, 2018
8.258
8.317
8.241
8.283
428,299
+0.08(+0.92%)
Jan 31, 2018
8.250
8.267
8.183
8.208
387,729
+0.07(+0.83%)
Jan 30, 2018
8.183
8.199
8.115
8.141
302,408
+0.00(+0.00%)
Jan 29, 2018
8.124
8.157
8.107
8.141
220,171
-0.09(-1.12%)
Jan 26, 2018
8.283
8.283
8.216
8.233
252,648
+0.11(+1.34%)
Jan 25, 2018
8.233
8.233
8.090
8.124
337,276
-0.08(-1.02%)
Jan 24, 2018
8.225
8.279
8.183
8.208
383,542
+0.09(+1.14%)
Jan 23, 2018
8.090
8.132
8.090
8.115
217,631
+0.02(+0.21%)
Jan 22, 2018
8.065
8.107
8.061
8.099
254,982
+0.11(+1.37%)
Jan 19, 2018
7.956
7.994
7.947
7.989
214,515
+0.08(+1.06%)
Jan 18, 2018
7.905
7.914
7.830
7.905
346,452
-0.04(-0.53%)
Jan 17, 2018
7.796
7.964
7.746
7.947
574,720
-0.30(-3.67%)
Jan 16, 2018
8.275
8.283
8.241
8.250
305,341
-0.07(-0.81%)
Jan 12, 2018
8.317
8.317
8.317
0
+0.08(+1.02%)
Jan 11, 2018
8.157
8.241
8.157
8.233
317,281
+0.01(+0.10%)
Jan 10, 2018
8.241
8.275
8.195
8.225
654,159
-0.12(-1.41%)
Jan 09, 2018
8.342
8.376
8.317
8.342
315,005
+0.06(+0.71%)
Jan 08, 2018
8.283
8.304
8.233
8.283
458,053
-0.06(-0.70%)
Jan 05, 2018
8.334
8.355
8.317
8.342
408,292
+0.03(+0.30%)
Jan 04, 2018
8.342
8.342
8.283
8.317
302,054
+0.02(+0.20%)
Jan 03, 2018
8.351
8.359
8.275
8.300
253,038
-0.03(-0.30%)
Jan 02, 2018
8.309
8.376
8.300
8.325
259,759
+0.08(+0.92%)
Dec 29, 2017
8.250
8.250
8.250
0
+0.03(+0.31%)
Dec 28, 2017
8.258
8.267
8.216
8.225
291,300
+0.03(+0.41%)
Dec 27, 2017
8.216
8.233
8.183
8.191
200,029
+0.02(+0.21%)
Dec 26, 2017
8.124
8.174
8.023
8.174
273,056
+0.03(+0.31%)
Dec 22, 2017
8.199
8.199
8.141
8.149
140,925
-0.02(-0.21%)
Dec 21, 2017
8.149
8.174
8.141
8.166
268,282
+0.05(+0.62%)
Dec 20, 2017
8.115
8.149
8.107
8.115
298,566
+0.07(+0.84%)
Dec 19, 2017
8.048
8.073
8.023
8.048
379,181
-0.03(-0.42%)
Dec 18, 2017
8.149
8.149
8.082
8.082
1,255,222
+0.00(+0.00%)
Dec 15, 2017
8.124
8.132
8.065
8.082
470,322
-0.22(-2.63%)
Dec 14, 2017
8.334
8.334
8.275
8.300
477,668
-0.10(-1.20%)
Dec 13, 2017
8.342
8.409
8.342
8.401
303,827
+0.07(+0.81%)
Dec 12, 2017
8.334
8.359
8.313
8.334
240,366
+0.03(+0.30%)
Dec 11, 2017
8.334
8.372
8.292
8.309
210,958
+0.02(+0.20%)
Dec 08, 2017
8.292
8.304
8.258
8.292
491,168
+0.03(+0.30%)
Dec 07, 2017
8.233
8.283
8.183
8.267
530,745
+0.22(+2.71%)
Dec 06, 2017
8.073
8.082
8.036
8.048
308,586
+0.05(+0.63%)
Dec 05, 2017
8.057
8.065
7.989
7.998
473,548
-0.02(-0.21%)
Dec 04, 2017
8.023
8.073
7.998
8.015
336,171
-0.05(-0.63%)
Dec 01, 2017
8.040
8.082
8.010
8.065
577,709
+0.08(+1.05%)
Nov 30, 2017
7.981
8.048
7.960
7.981
526,303
+0.04(+0.53%)
Nov 29, 2017
7.956
7.973
7.922
7.939
469,681
+0.09(+1.18%)
Nov 28, 2017
7.721
7.847
7.712
7.847
393,930
+0.11(+1.41%)
Nov 27, 2017
7.779
7.817
7.721
7.737
382,682
-0.14(-1.81%)
Nov 24, 2017
7.914
7.914
7.855
7.880
335,940
+0.04(+0.54%)
Nov 22, 2017
7.847
7.855
7.788
7.838
256,996
+0.08(+1.08%)
Nov 21, 2017
7.737
7.779
7.737
7.754
325,668
+0.05(+0.65%)
Nov 20, 2017
7.712
7.737
7.687
7.704
463,846
-0.02(-0.22%)
Nov 17, 2017
7.645
7.746
7.645
7.721
600,068
+0.04(+0.55%)
Nov 16, 2017
7.653
7.679
7.653
7.679
253,556
+0.03(+0.44%)
Nov 15, 2017
7.653
7.662
7.611
7.645
397,520
-0.02(-0.22%)
Nov 14, 2017
7.603
7.679
7.595
7.662
332,708
+0.01(+0.11%)
Nov 13, 2017
7.595
7.687
7.578
7.653
455,394
-0.01(-0.11%)
Nov 10, 2017
7.611
7.670
7.603
7.662
316,676
+0.01(+0.11%)
Nov 09, 2017
7.595
7.662
7.590
7.653
309,590
+0.01(+0.11%)
Nov 08, 2017
7.611
7.687
7.590
7.645
485,438
-0.02(-0.22%)
Nov 07, 2017
7.653
7.670
7.603
7.662
514,560
-0.02(-0.22%)
Nov 06, 2017
7.620
7.679
7.611
7.679
256,725
+0.10(+1.33%)
Nov 03, 2017
7.637
7.637
7.569
7.578
469,384
-0.05(-0.66%)
Nov 02, 2017
7.670
7.569
7.628
589,055
-0.14(-1.84%)
Nov 01, 2017
7.796
7.821
7.742
7.771
675,910
-0.03(-0.32%)
Oct 31, 2017
7.847
7.863
7.763
7.796
586,570
-0.08(-1.07%)
Oct 30, 2017
7.889
8.132
7.863
7.880
1,074,620
+0.03(+0.43%)
Oct 27, 2017
7.880
7.914
7.821
7.847
420,352
-0.07(-0.85%)
Oct 26, 2017
7.889
7.956
7.889
7.914
537,495
+0.13(+1.62%)
Oct 25, 2017
7.889
7.889
7.763
7.788
728,353
+0.08(+0.98%)
Oct 24, 2017
7.721
7.754
7.695
7.712
788,978
+0.07(+0.88%)
Oct 23, 2017
7.687
7.687
7.628
7.645
428,654
+0.00(+0.00%)
Oct 20, 2017
7.611
7.674
7.603
7.645
855,528
+0.07(+0.89%)
Oct 19, 2017
7.578
7.645
7.561
7.578
819,123
+0.01(+0.11%)
Oct 18, 2017
7.460
7.595
7.460
7.569
1,334,041
+0.23(+3.09%)
Oct 17, 2017
7.410
7.410
7.292
7.342
2,106,916
+0.45(+6.59%)
Oct 16, 2017
6.948
6.948
6.864
6.889
993,645
-0.14(-2.03%)
Oct 13, 2017
7.099
7.103
6.998
7.032
609,219
+0.16(+2.32%)
Oct 12, 2017
6.780
6.880
6.763
6.872
391,957
+0.08(+1.11%)
Oct 11, 2017
6.822
6.826
6.771
6.796
375,124
-0.03(-0.37%)
Oct 10, 2017
6.847
6.855
6.788
6.822
578,539
-0.06(-0.85%)
Oct 09, 2017
6.897
6.931
6.872
6.880
767,322
+0.03(+0.49%)
Oct 06, 2017
6.830
6.906
6.830
6.847
471,714
+0.09(+1.37%)
Oct 05, 2017
6.729
6.771
6.708
6.754
313,604
-0.03(-0.49%)
Oct 04, 2017
6.788
6.830
6.763
6.788
414,465
+0.08(+1.13%)
Oct 03, 2017
6.754
6.764
6.696
6.712
325,118
-0.10(-1.48%)
Oct 02, 2017
6.830
6.830
6.788
6.813
309,584
-0.03(-0.37%)
Sep 29, 2017
6.855
6.864
6.822
6.838
318,879
+0.05(+0.74%)
Sep 28, 2017
6.738
6.813
6.733
6.788
466,191
-0.03(-0.37%)
Sep 27, 2017
6.822
6.880
6.759
6.813
1,149,375
+0.28(+4.24%)
Sep 26, 2017
6.511
6.645
6.507
6.536
2,126,433
-0.03(-0.51%)
Sep 25, 2017
6.528
6.578
6.528
6.570
392,099
+0.05(+0.77%)
Sep 22, 2017
6.502
6.536
6.465
6.519
434,074
+0.11(+1.70%)
Sep 21, 2017
6.452
6.469
6.402
6.410
362,996
-0.09(-1.42%)
Sep 20, 2017
6.486
6.536
6.460
6.502
398,887
+0.06(+0.91%)
Sep 19, 2017
6.469
6.486
6.410
6.444
340,976
+0.00(+0.00%)
Sep 18, 2017
6.486
6.511
6.410
6.444
584,368
-0.02(-0.26%)
Sep 15, 2017
6.494
6.511
6.410
6.460
511,751
-0.08(-1.28%)
Sep 14, 2017
6.511
6.586
6.481
6.544
751,707
+0.04(+0.65%)
Sep 13, 2017
6.519
6.544
6.477
6.502
974,636
-0.04(-0.64%)
Sep 12, 2017
6.486
6.553
6.481
6.544
937,369
+0.05(+0.78%)
Sep 11, 2017
6.444
6.477
6.494
435,222
+0.05(+0.78%)
Sep 08, 2017
6.486
6.486
6.435
6.444
357,106
-0.07(-1.03%)
Sep 07, 2017
6.528
6.561
6.486
6.511
436,708
-0.02(-0.26%)
Sep 06, 2017
6.460
6.549
6.460
6.528
315,284
+0.04(+0.65%)
Sep 05, 2017
6.494
6.519
6.452
6.486
504,488
-0.07(-1.03%)
Sep 01, 2017
6.528
6.553
6.511
6.553
490,019
+0.00(+0.00%)
Aug 31, 2017
6.502
6.561
6.486
6.553
368,346
+0.03(+0.39%)
Aug 30, 2017
6.620
6.620
6.507
6.528
382,104
-0.10(-1.52%)
Aug 29, 2017
6.595
6.628
6.586
6.628
457,652
-0.05(-0.75%)
Aug 28, 2017
6.687
6.696
6.662
6.679
190,403
+0.00(+0.00%)
Aug 25, 2017
6.645
6.721
6.645
6.679
403,540
+0.13(+2.05%)
Aug 24, 2017
6.586
6.612
6.544
6.544
367,814
+0.01(+0.13%)
Aug 23, 2017
6.586
6.603
6.528
6.536
409,655
-0.10(-1.52%)
Aug 22, 2017
6.670
6.687
6.612
6.637
627,440
+0.00(+0.00%)
Aug 21, 2017
6.603
6.687
6.578
6.637
505,476
+0.14(+2.20%)
Aug 18, 2017
6.544
6.561
6.486
6.494
422,720
-0.08(-1.15%)
Aug 17, 2017
6.662
6.670
6.561
6.570
1,100,688
-0.07(-1.01%)
Aug 16, 2017
6.628
6.662
6.612
6.637
540,888
+0.06(+0.86%)
Aug 15, 2017
6.605
6.622
6.572
6.580
629,034
-0.01(-0.13%)
Aug 14, 2017
6.630
6.647
6.580
6.588
469,968
-0.03(-0.50%)
Aug 11, 2017
6.580
6.642
6.580
6.622
753,310
-0.03(-0.50%)
Aug 10, 2017
6.697
6.705
6.622
6.655
1,059,962
-0.07(-1.11%)
Aug 09, 2017
6.705
6.755
6.672
6.730
1,425,158
+0.02(+0.25%)
Aug 08, 2017
6.771
6.796
6.663
6.713
1,173,263
-0.05(-0.74%)
Aug 07, 2017
6.888
6.888
6.734
6.763
886,944
-0.27(-3.91%)
Aug 04, 2017
7.188
7.213
7.030
7.038
749,387
-0.14(-1.97%)
Aug 03, 2017
7.188
7.321
7.121
7.180
1,241,812
+0.00(+0.00%)
Aug 02, 2017
7.246
7.246
7.180
7.180
619,453
-0.02(-0.35%)
Aug 01, 2017
7.213
7.238
7.188
7.205
458,594
+0.04(+0.58%)
Jul 31, 2017
7.155
7.188
7.130
7.163
378,162
-0.07(-0.92%)
Jul 28, 2017
7.288
7.363
7.200
7.230
741,840
+0.15(+2.12%)
Jul 27, 2017
7.096
7.155
7.055
7.080
521,580
+0.10(+1.43%)
Jul 26, 2017
6.946
6.988
6.938
6.980
481,848
+0.08(+1.21%)
Jul 25, 2017
6.938
6.955
6.888
6.896
227,324
-0.02(-0.24%)
Jul 24, 2017
6.871
6.938
6.855
6.913
412,176
-0.01(-0.12%)
Jul 21, 2017
6.921
6.934
6.880
6.921
426,423
+0.00(+0.00%)
Jul 20, 2017
6.896
6.946
6.880
6.921
540,244
+0.01(+0.12%)
Jul 19, 2017
6.871
6.938
6.867
6.913
426,359
+0.11(+1.59%)
Jul 18, 2017
6.805
6.838
6.784
6.805
278,131
-0.02(-0.24%)
Jul 17, 2017
6.821
6.855
6.796
6.821
312,392
-0.09(-1.33%)
Jul 14, 2017
6.855
6.921
6.838
6.913
697,004
+0.15(+2.22%)
Jul 13, 2017
6.663
6.767
6.655
6.763
601,601
+0.11(+1.63%)
Jul 12, 2017
6.680
6.688
6.622
6.655
864,804
-0.31(-4.43%)
Jul 11, 2017
7.013
7.046
6.946
6.963
1,022,753
-0.37(-5.11%)
Jul 10, 2017
7.363
7.392
7.338
7.338
492,695
+0.02(+0.34%)
Jul 07, 2017
7.346
7.355
7.271
7.313
449,121
-0.07(-0.90%)
Jul 06, 2017
7.404
7.421
7.371
7.380
547,332
-0.02(-0.23%)
Jul 05, 2017
7.371
7.404
7.363
7.396
496,374
+0.02(+0.23%)
Jul 03, 2017
7.380
7.392
7.355
7.380
198,676
-0.09(-1.23%)
Jun 30, 2017
7.504
7.504
7.429
7.471
364,137
+0.00(+0.00%)
Jun 29, 2017
7.479
7.504
7.442
7.471
340,055
-0.09(-1.21%)
Jun 28, 2017
7.554
7.584
7.521
7.563
186,248
+0.10(+1.34%)
Jun 27, 2017
7.438
7.500
7.438
7.463
306,813
+0.02(+0.22%)
Jun 26, 2017
7.504
7.504
7.429
7.446
420,226
-0.05(-0.67%)
Jun 23, 2017
7.454
7.513
7.438
7.496
260,846
+0.08(+1.12%)
Jun 22, 2017
7.454
7.454
7.404
7.413
243,291
-0.04(-0.56%)
Jun 21, 2017
7.413
7.479
7.404
7.454
367,745
+0.02(+0.22%)
Jun 20, 2017
7.463
7.471
7.413
7.438
266,648
-0.02(-0.22%)
Jun 19, 2017
7.504
7.504
7.442
7.454
352,906
-0.12(-1.65%)
Jun 16, 2017
7.621
7.621
7.538
7.579
1,065,767
+0.04(+0.55%)
Jun 15, 2017
7.504
7.546
7.504
7.538
272,385
-0.09(-1.20%)
Jun 14, 2017
7.654
7.679
7.596
7.629
358,477
+0.06(+0.77%)
Jun 13, 2017
7.546
7.588
7.529
7.571
376,385
-0.04(-0.55%)
Jun 12, 2017
7.529
7.613
7.529
7.613
545,871
+0.08(+1.11%)
Jun 09, 2017
7.529
7.596
7.496
7.529
302,923
-0.07(-0.99%)
Jun 08, 2017
7.563
7.613
7.554
7.604
369,557
+0.02(+0.22%)
Jun 07, 2017
7.546
7.596
7.529
7.588
378,394
+0.03(+0.44%)
Jun 06, 2017
7.571
7.588
7.525
7.554
571,917
-0.05(-0.66%)
Jun 05, 2017
7.638
7.638
7.588
7.604
480,107
-0.01(-0.11%)
Jun 02, 2017
7.613
7.629
7.579
7.613
483,589
+0.00(+0.00%)
Jun 01, 2017
7.588
7.621
7.588
7.613
236,814
+0.07(+0.99%)
May 31, 2017
7.538
7.571
7.521
7.538
392,062
+0.09(+1.23%)
May 30, 2017
7.454
7.504
7.442
7.446
288,108
+0.02(+0.22%)
May 26, 2017
7.396
7.438
7.371
7.429
336,484
+0.01(+0.11%)
May 25, 2017
7.413
7.438
7.396
7.421
342,527
-0.02(-0.22%)
May 24, 2017
7.471
7.479
7.413
7.438
355,943
-0.05(-0.67%)
May 23, 2017
7.538
7.554
7.471
7.488
956,407
-0.04(-0.55%)
May 22, 2017
7.554
7.588
7.529
7.529
676,123
-0.02(-0.22%)
May 19, 2017
7.546
7.550
7.513
7.546
495,402
+0.09(+1.23%)
May 18, 2017
7.471
7.496
7.438
7.454
674,136
+0.04(+0.56%)
May 17, 2017
7.504
7.504
7.413
7.413
497,606
+0.06(+0.79%)
May 16, 2017
7.421
7.421
7.346
7.355
429,481
-0.08(-1.12%)
May 15, 2017
7.396
7.496
7.396
7.438
649,575
-0.02(-0.22%)
May 12, 2017
7.513
7.529
7.446
7.454
571,582
-0.12(-1.65%)
May 11, 2017
7.571
7.596
7.542
7.579
456,714
-0.14(-1.83%)
May 10, 2017
7.796
7.796
7.688
7.721
631,887
-0.13(-1.70%)
May 09, 2017
7.854
7.879
7.838
7.854
526,089
+0.08(+1.07%)
May 08, 2017
7.813
7.817
7.771
7.771
1,381,682
-0.17(-2.10%)
May 05, 2017
7.888
7.938
7.804
7.938
1,662,067
+0.93(+13.32%)
May 04, 2017
7.030
7.030
6.980
7.005
531,754
+0.02(+0.24%)
May 03, 2017
7.038
7.046
6.980
6.988
567,005
+0.08(+1.21%)
May 02, 2017
6.905
6.921
6.863
6.905
559,592
+0.12(+1.84%)
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.