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
First Commonwealth Financial Corp
(NY:
FCF
)
13.28
+0.03 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2015
6.862
6.889
6.685
6.685
874,558
-0.17(-2.49%)
Apr 29, 2015
6.788
6.855
6.759
6.855
647,058
+0.06(+0.87%)
Apr 28, 2015
6.447
6.825
6.447
6.796
404,935
+0.20(+3.03%)
Apr 27, 2015
6.655
6.744
6.566
6.596
472,284
-0.05(-0.78%)
Apr 24, 2015
6.714
6.729
6.633
6.647
256,717
-0.06(-0.88%)
Apr 23, 2015
6.729
6.751
6.685
6.707
216,175
-0.05(-0.77%)
Apr 22, 2015
6.766
6.825
6.692
6.759
283,761
+0.00(+0.00%)
Apr 21, 2015
6.722
6.781
6.692
6.759
353,072
+0.04(+0.66%)
Apr 20, 2015
6.647
6.751
6.618
6.714
241,431
+0.12(+1.80%)
Apr 17, 2015
6.699
6.729
6.581
6.596
384,553
-0.15(-2.20%)
Apr 16, 2015
6.744
6.781
6.692
6.744
410,448
-0.04(-0.55%)
Apr 15, 2015
6.736
6.840
6.699
6.781
458,299
+0.05(+0.77%)
Apr 14, 2015
6.781
6.781
6.670
6.729
652,682
-0.04(-0.66%)
Apr 13, 2015
6.714
6.796
6.685
6.773
299,112
+0.06(+0.88%)
Apr 10, 2015
6.699
6.740
6.640
6.714
208,486
+0.04(+0.56%)
Apr 09, 2015
6.670
6.707
6.588
6.677
369,935
+0.01(+0.11%)
Apr 08, 2015
6.692
6.736
6.662
6.670
333,174
-0.01(-0.22%)
Apr 07, 2015
6.677
6.744
6.655
6.685
271,339
-0.01(-0.22%)
Apr 06, 2015
6.647
6.729
6.573
6.699
248,978
-0.01(-0.22%)
Apr 02, 2015
6.662
6.714
6.714
6.714
436,390
+0.05(+0.78%)
Apr 01, 2015
6.670
6.670
6.559
6.662
500,225
-0.01(-0.11%)
Mar 31, 2015
6.610
6.670
6.573
6.670
259,948
+0.02(+0.33%)
Mar 30, 2015
6.566
6.670
6.521
6.647
291,577
+0.13(+1.93%)
Mar 27, 2015
6.514
6.521
6.425
6.521
305,832
+0.01(+0.23%)
Mar 26, 2015
6.477
6.529
6.418
6.507
301,271
+0.01(+0.23%)
Mar 25, 2015
6.588
6.618
6.473
6.492
402,698
-0.10(-1.57%)
Mar 24, 2015
6.559
6.603
6.521
6.596
282,706
+0.01(+0.23%)
Mar 23, 2015
6.581
6.647
6.562
6.581
381,332
-0.01(-0.11%)
Mar 20, 2015
6.499
6.633
6.470
6.588
847,251
+0.12(+1.83%)
Mar 19, 2015
6.462
6.470
6.370
6.470
701,083
+0.00(+0.00%)
Mar 18, 2015
6.551
6.640
6.425
6.470
531,177
-0.12(-1.80%)
Mar 17, 2015
6.529
6.588
6.481
6.588
356,405
+0.01(+0.23%)
Mar 16, 2015
6.670
6.670
6.566
6.573
276,323
-0.07(-1.00%)
Mar 13, 2015
6.618
6.655
6.536
6.640
399,016
-0.02(-0.33%)
Mar 12, 2015
6.410
6.662
6.388
6.662
563,074
+0.33(+5.15%)
Mar 11, 2015
6.336
6.403
6.321
6.336
616,308
-0.01(-0.12%)
Mar 10, 2015
6.433
6.433
6.321
6.344
338,650
-0.15(-2.28%)
Mar 09, 2015
6.410
6.499
6.396
6.492
303,363
+0.10(+1.62%)
Mar 06, 2015
6.307
6.499
6.307
6.388
399,759
+0.04(+0.70%)
Mar 05, 2015
6.307
6.358
6.195
6.344
330,481
+0.04(+0.71%)
Mar 04, 2015
6.284
6.314
6.262
6.299
291,546
-0.02(-0.35%)
Mar 03, 2015
6.321
6.329
6.284
6.321
294,740
+0.00(+0.00%)
Mar 02, 2015
6.292
6.373
6.262
6.321
404,757
+0.04(+0.59%)
Feb 27, 2015
6.277
6.336
6.262
6.284
712,584
-0.01(-0.12%)
Feb 26, 2015
6.270
6.307
6.255
6.292
544,583
+0.02(+0.35%)
Feb 25, 2015
6.284
6.292
6.255
6.270
415,814
-0.01(-0.24%)
Feb 24, 2015
6.232
6.314
6.210
6.284
413,462
+0.04(+0.71%)
Feb 23, 2015
6.270
6.277
6.181
6.240
451,628
-0.02(-0.36%)
Feb 20, 2015
6.292
6.292
6.158
6.262
1,533,672
-0.01(-0.24%)
Feb 19, 2015
6.284
6.342
6.240
6.277
464,893
-0.01(-0.24%)
Feb 18, 2015
6.396
6.403
6.258
6.292
501,071
-0.10(-1.62%)
Feb 17, 2015
6.373
6.418
6.321
6.396
718,266
+0.01(+0.12%)
Feb 13, 2015
6.477
6.388
6.388
6.388
579,289
-0.07(-1.15%)
Feb 12, 2015
6.336
6.470
6.314
6.462
354,029
+0.19(+2.95%)
Feb 11, 2015
6.270
6.307
6.173
6.277
308,429
+0.01(+0.12%)
Feb 10, 2015
6.396
6.396
6.240
6.270
383,096
-0.05(-0.82%)
Feb 09, 2015
6.455
6.455
6.314
6.321
353,570
-0.14(-2.18%)
Feb 06, 2015
6.366
6.477
6.344
6.462
609,424
+0.13(+1.99%)
Feb 05, 2015
6.166
6.358
6.158
6.336
444,663
+0.21(+3.39%)
Feb 04, 2015
6.143
6.217
6.121
6.129
465,869
-0.04(-0.60%)
Feb 03, 2015
5.989
6.195
5.960
6.165
673,957
+0.21(+3.45%)
Feb 02, 2015
5.827
5.967
5.805
5.960
489,981
+0.16(+2.79%)
Jan 30, 2015
5.754
5.908
5.725
5.798
1,170,910
-0.03(-0.50%)
Jan 29, 2015
5.739
5.887
5.710
5.827
1,022,622
+0.06(+1.02%)
Jan 28, 2015
6.320
6.320
5.703
5.769
1,028,155
-0.50(-7.97%)
Jan 27, 2015
6.246
6.349
6.246
6.268
327,768
-0.07(-1.16%)
Jan 26, 2015
6.276
6.390
6.188
6.342
310,763
+0.04(+0.70%)
Jan 23, 2015
6.445
6.445
6.272
6.298
221,538
-0.12(-1.95%)
Jan 22, 2015
6.173
6.459
6.143
6.423
442,812
+0.32(+5.17%)
Jan 21, 2015
6.224
6.261
6.107
6.107
332,938
-0.12(-1.89%)
Jan 20, 2015
6.320
6.320
6.195
6.224
314,932
-0.07(-1.17%)
Jan 16, 2015
6.121
6.305
6.121
6.298
319,014
+0.14(+2.27%)
Jan 15, 2015
6.195
6.224
6.107
6.158
385,134
-0.05(-0.83%)
Jan 14, 2015
6.224
6.254
6.092
6.210
450,992
-0.10(-1.63%)
Jan 13, 2015
6.327
6.474
6.217
6.312
631,857
-0.01(-0.12%)
Jan 12, 2015
6.357
6.408
6.320
6.320
393,176
-0.06(-0.92%)
Jan 09, 2015
6.511
6.511
6.342
6.379
312,541
-0.14(-2.14%)
Jan 08, 2015
6.467
6.555
6.430
6.518
343,547
+0.10(+1.60%)
Jan 07, 2015
6.430
6.456
6.357
6.415
320,746
+0.04(+0.69%)
Jan 06, 2015
6.504
6.548
6.283
6.371
881,361
-0.13(-2.03%)
Jan 05, 2015
6.680
6.680
6.504
6.504
293,333
-0.21(-3.17%)
Jan 02, 2015
6.819
6.849
6.614
6.717
553,920
-0.06(-0.87%)
Dec 31, 2014
6.864
6.775
6.775
6.775
489,617
-0.08(-1.18%)
Dec 30, 2014
6.834
6.886
6.783
6.856
259,974
+0.02(+0.32%)
Dec 29, 2014
6.783
6.864
6.768
6.834
426,414
+0.06(+0.87%)
Dec 26, 2014
6.797
6.812
6.768
6.775
190,336
+0.01(+0.11%)
Dec 24, 2014
6.797
6.768
6.768
6.768
165,201
-0.03(-0.43%)
Dec 23, 2014
6.761
6.842
6.748
6.797
543,079
+0.04(+0.65%)
Dec 22, 2014
6.724
6.761
6.671
6.753
378,518
+0.04(+0.66%)
Dec 19, 2014
6.687
6.761
6.621
6.709
1,882,202
+0.01(+0.22%)
Dec 18, 2014
6.650
6.724
6.628
6.695
691,078
+0.10(+1.56%)
Dec 17, 2014
6.342
6.592
6.254
6.592
941,437
+0.27(+4.30%)
Dec 16, 2014
6.254
6.401
6.239
6.320
552,997
+0.07(+1.06%)
Dec 15, 2014
6.379
6.430
6.230
6.254
625,215
-0.07(-1.16%)
Dec 12, 2014
6.320
6.408
6.261
6.327
663,276
-0.10(-1.49%)
Dec 11, 2014
6.452
6.526
6.408
6.423
448,598
-0.02(-0.34%)
Dec 10, 2014
6.665
6.673
6.434
6.445
670,418
-0.23(-3.41%)
Dec 09, 2014
6.489
6.687
6.474
6.673
596,709
+0.10(+1.45%)
Dec 08, 2014
6.592
6.711
6.526
6.577
372,442
-0.04(-0.56%)
Dec 05, 2014
6.526
6.709
6.518
6.614
862,527
+0.12(+1.93%)
Dec 04, 2014
6.481
6.533
6.437
6.489
533,814
+0.00(+0.00%)
Dec 03, 2014
6.481
6.570
6.452
6.489
931,475
-0.01(-0.11%)
Dec 02, 2014
6.481
6.621
6.474
6.496
532,553
+0.04(+0.68%)
Dec 01, 2014
6.650
6.650
6.452
6.452
677,201
-0.22(-3.30%)
Nov 28, 2014
6.856
6.864
6.673
6.673
357,681
-0.15(-2.26%)
Nov 26, 2014
6.761
6.827
6.827
6.827
577,661
+0.07(+0.98%)
Nov 25, 2014
6.731
6.797
6.709
6.761
617,548
+0.03(+0.44%)
Nov 24, 2014
6.717
6.761
6.665
6.731
802,068
+0.05(+0.77%)
Nov 21, 2014
6.834
6.849
6.658
6.680
809,290
-0.07(-1.09%)
Nov 20, 2014
6.665
6.753
6.665
6.753
375,795
+0.03(+0.44%)
Nov 19, 2014
6.790
6.790
6.650
6.724
328,072
-0.07(-0.97%)
Nov 18, 2014
6.842
6.878
6.783
6.790
280,162
-0.01(-0.22%)
Nov 17, 2014
6.834
6.893
6.790
6.805
347,215
-0.04(-0.54%)
Nov 14, 2014
6.915
6.926
6.812
6.842
483,826
-0.04(-0.64%)
Nov 13, 2014
7.003
7.018
6.886
6.886
288,655
-0.13(-1.88%)
Nov 12, 2014
6.871
7.025
6.849
7.018
429,162
+0.12(+1.81%)
Nov 11, 2014
6.966
6.974
6.864
6.893
360,044
-0.05(-0.74%)
Nov 10, 2014
6.922
6.974
6.871
6.944
348,703
+0.02(+0.32%)
Nov 07, 2014
6.930
6.937
6.845
6.922
492,024
-0.01(-0.11%)
Nov 06, 2014
6.856
6.930
6.812
6.930
324,655
+0.07(+0.96%)
Nov 05, 2014
6.885
6.900
6.798
6.864
429,066
+0.04(+0.64%)
Nov 04, 2014
6.820
6.823
6.689
6.820
500,233
+0.00(+0.00%)
Nov 03, 2014
6.842
6.922
6.798
6.820
846,474
+0.00(+0.00%)
Oct 31, 2014
6.791
6.885
6.681
6.820
1,373,416
+0.14(+2.07%)
Oct 30, 2014
6.696
6.725
6.535
6.681
629,535
+0.04(+0.55%)
Oct 29, 2014
6.703
6.703
6.320
6.645
668,648
-0.04(-0.55%)
Oct 28, 2014
6.455
6.725
6.375
6.681
820,824
+0.24(+3.74%)
Oct 27, 2014
6.404
6.455
6.419
6.441
262,652
+0.02(+0.34%)
Oct 24, 2014
6.419
6.470
6.382
6.419
244,412
-0.01(-0.11%)
Oct 23, 2014
6.477
6.565
6.419
6.426
356,944
+0.01(+0.11%)
Oct 22, 2014
6.477
6.550
6.411
6.419
296,815
-0.04(-0.56%)
Oct 21, 2014
6.389
6.484
6.379
6.455
368,332
+0.09(+1.49%)
Oct 20, 2014
6.331
6.430
6.331
6.360
366,566
+0.02(+0.35%)
Oct 17, 2014
6.572
6.586
6.317
6.338
740,992
-0.16(-2.47%)
Oct 16, 2014
6.287
6.565
6.251
6.499
781,697
+0.10(+1.60%)
Oct 15, 2014
6.477
6.477
6.112
6.397
1,336,833
-0.13(-2.01%)
Oct 14, 2014
6.441
6.586
6.404
6.528
850,479
+0.15(+2.40%)
Oct 13, 2014
6.265
6.484
6.265
6.375
735,132
+0.10(+1.63%)
Oct 10, 2014
6.222
6.419
6.214
6.273
566,846
+0.04(+0.58%)
Oct 09, 2014
6.397
6.397
6.214
6.236
740,749
-0.16(-2.51%)
Oct 08, 2014
6.083
6.411
6.083
6.397
1,498,551
+0.30(+4.90%)
Oct 07, 2014
6.105
6.120
6.032
6.098
639,337
-0.01(-0.24%)
Oct 06, 2014
6.178
6.178
6.098
6.112
273,853
-0.05(-0.83%)
Oct 03, 2014
6.229
6.258
6.149
6.163
287,518
+0.01(+0.12%)
Oct 02, 2014
6.112
6.193
6.076
6.156
308,974
+0.05(+0.84%)
Oct 01, 2014
6.134
6.207
6.083
6.105
595,212
-0.01(-0.24%)
Sep 30, 2014
6.236
6.236
6.120
6.120
553,104
-0.10(-1.64%)
Sep 29, 2014
6.200
6.287
6.185
6.222
328,926
-0.05(-0.81%)
Sep 26, 2014
6.273
6.324
6.251
6.273
258,140
+0.00(+0.00%)
Sep 25, 2014
6.287
6.324
6.211
6.273
595,337
-0.04(-0.69%)
Sep 24, 2014
6.295
6.375
6.273
6.317
410,811
+0.00(+0.00%)
Sep 23, 2014
6.397
6.462
6.317
6.317
467,691
-0.09(-1.48%)
Sep 22, 2014
6.513
6.521
6.411
6.411
429,736
-0.12(-1.90%)
Sep 19, 2014
6.645
6.747
6.535
6.535
1,084,372
-0.10(-1.54%)
Sep 18, 2014
6.521
6.703
6.492
6.637
331,268
+0.13(+2.02%)
Sep 17, 2014
6.477
6.579
6.444
6.506
344,545
+0.04(+0.56%)
Sep 16, 2014
6.535
6.586
6.470
6.470
334,710
-0.09(-1.44%)
Sep 15, 2014
6.652
6.710
6.535
6.565
428,187
-0.11(-1.64%)
Sep 12, 2014
6.652
6.725
6.608
6.674
439,545
+0.02(+0.33%)
Sep 11, 2014
6.506
6.667
6.506
6.652
500,326
+0.10(+1.56%)
Sep 10, 2014
6.441
6.557
6.441
6.550
276,136
+0.09(+1.47%)
Sep 09, 2014
6.535
6.535
6.433
6.455
350,218
-0.10(-1.56%)
Sep 08, 2014
6.550
6.601
6.499
6.557
193,978
+0.01(+0.11%)
Sep 05, 2014
6.499
6.572
6.448
6.550
313,190
+0.02(+0.34%)
Sep 04, 2014
6.528
6.623
6.513
6.528
270,450
+0.01(+0.11%)
Sep 03, 2014
6.565
6.594
6.484
6.521
354,401
-0.01(-0.11%)
Sep 02, 2014
6.484
6.565
6.477
6.528
376,691
+0.07(+1.02%)
Aug 29, 2014
6.426
6.462
6.462
6.462
256,788
+0.03(+0.45%)
Aug 28, 2014
6.462
6.484
6.382
6.433
303,212
-0.04(-0.56%)
Aug 27, 2014
6.492
6.495
6.448
6.470
301,346
-0.01(-0.23%)
Aug 26, 2014
6.426
6.492
6.404
6.484
586,455
+0.04(+0.68%)
Aug 25, 2014
6.492
6.506
6.411
6.441
408,113
-0.01(-0.11%)
Aug 22, 2014
6.382
6.455
6.353
6.448
655,344
+0.06(+0.91%)
Aug 21, 2014
6.324
6.411
6.258
6.389
459,077
+0.05(+0.81%)
Aug 20, 2014
6.346
6.368
6.300
6.338
314,063
-0.04(-0.57%)
Aug 19, 2014
6.382
6.419
6.353
6.375
813,555
-0.01(-0.23%)
Aug 18, 2014
6.346
6.404
6.331
6.389
708,888
+0.11(+1.74%)
Aug 15, 2014
6.368
6.389
6.244
6.280
566,769
-0.01(-0.12%)
Aug 14, 2014
6.346
6.404
6.287
6.287
253,217
-0.07(-1.15%)
Aug 13, 2014
6.280
6.368
6.265
6.360
242,863
+0.09(+1.51%)
Aug 12, 2014
6.317
6.375
6.251
6.265
319,288
-0.07(-1.15%)
Aug 11, 2014
6.236
6.346
6.178
6.338
461,787
+0.14(+2.24%)
Aug 08, 2014
6.273
6.273
6.200
6.200
2,646,295
-0.07(-1.16%)
Aug 07, 2014
6.317
6.368
6.236
6.273
456,242
-0.04(-0.58%)
Aug 06, 2014
6.229
6.353
6.229
6.309
580,968
+0.04(+0.70%)
Aug 05, 2014
6.214
6.317
6.207
6.265
361,152
+0.03(+0.47%)
Aug 04, 2014
6.185
6.265
6.127
6.236
539,663
+0.04(+0.71%)
Aug 01, 2014
6.236
6.265
6.134
6.193
594,507
-0.05(-0.82%)
Jul 31, 2014
6.302
6.346
6.229
6.244
583,912
-0.09(-1.50%)
Jul 30, 2014
6.353
6.411
6.302
6.338
624,564
+0.03(+0.46%)
Jul 29, 2014
6.273
6.375
6.273
6.309
464,093
+0.03(+0.46%)
Jul 28, 2014
6.346
6.389
6.230
6.281
494,588
-0.07(-1.14%)
Jul 25, 2014
6.324
6.389
6.302
6.353
520,254
-0.06(-0.90%)
Jul 24, 2014
6.346
6.440
6.324
6.411
679,032
+0.08(+1.26%)
Jul 23, 2014
6.389
6.396
6.252
6.331
437,754
-0.04(-0.57%)
Jul 22, 2014
6.396
6.447
6.349
6.367
461,708
-0.01(-0.23%)
Jul 21, 2014
6.375
6.407
6.338
6.382
343,329
-0.03(-0.45%)
Jul 18, 2014
6.317
6.461
6.309
6.411
899,205
+0.08(+1.26%)
Jul 17, 2014
6.469
6.519
6.309
6.331
661,671
-0.16(-2.45%)
Jul 16, 2014
6.650
6.650
6.469
6.490
685,938
-0.12(-1.75%)
Jul 15, 2014
6.606
6.657
6.534
6.606
939,524
+0.01(+0.22%)
Jul 14, 2014
6.657
6.671
6.570
6.592
379,200
-0.01(-0.22%)
Jul 11, 2014
6.570
6.628
6.512
6.606
560,139
+0.00(+0.00%)
Jul 10, 2014
6.613
6.628
6.512
6.606
671,019
-0.12(-1.83%)
Jul 09, 2014
6.729
6.780
6.715
6.729
603,822
+0.00(+0.00%)
Jul 08, 2014
6.773
6.773
6.686
6.729
927,919
-0.07(-0.96%)
Jul 07, 2014
6.838
6.838
6.776
6.794
460,663
-0.07(-1.05%)
Jul 03, 2014
6.802
6.867
6.867
6.867
411,020
+0.11(+1.61%)
Jul 02, 2014
6.744
6.794
6.715
6.758
551,007
+0.01(+0.21%)
Jul 01, 2014
6.664
6.881
6.664
6.744
826,073
+0.07(+1.08%)
Jun 30, 2014
6.642
6.686
6.577
6.671
509,556
+0.03(+0.44%)
Jun 27, 2014
6.512
6.642
6.505
6.642
1,661,505
+0.07(+1.10%)
Jun 26, 2014
6.577
6.577
6.461
6.570
282,445
+0.01(+0.22%)
Jun 25, 2014
6.483
6.577
6.411
6.556
342,034
+0.01(+0.22%)
Jun 24, 2014
6.635
6.693
6.534
6.541
454,173
-0.08(-1.20%)
Jun 23, 2014
6.678
6.678
6.613
6.621
379,798
-0.06(-0.87%)
Jun 20, 2014
6.715
6.736
6.635
6.678
1,390,913
+0.01(+0.22%)
Jun 19, 2014
6.671
6.678
6.592
6.664
401,516
+0.01(+0.22%)
Jun 18, 2014
6.563
6.671
6.505
6.650
490,070
+0.09(+1.32%)
Jun 17, 2014
6.432
6.577
6.425
6.563
552,438
+0.14(+2.14%)
Jun 16, 2014
6.527
6.527
6.367
6.425
435,850
-0.09(-1.44%)
Jun 13, 2014
6.613
6.678
6.505
6.519
409,269
-0.06(-0.88%)
Jun 12, 2014
6.635
6.642
6.534
6.577
366,575
-0.05(-0.76%)
Jun 11, 2014
6.707
6.751
6.610
6.628
469,755
-0.14(-2.14%)
Jun 10, 2014
6.809
6.809
6.707
6.773
252,277
+0.06(+0.86%)
Jun 06, 2014
6.650
6.744
6.613
6.715
634,374
+0.09(+1.31%)
Jun 05, 2014
6.367
6.628
6.331
6.628
1,087,444
+0.25(+3.97%)
Jun 04, 2014
6.317
6.411
6.288
6.375
419,134
+0.03(+0.46%)
Jun 03, 2014
6.273
6.418
6.259
6.346
396,622
+0.05(+0.80%)
Jun 02, 2014
6.259
6.346
6.132
6.295
586,533
+0.07(+1.16%)
May 30, 2014
6.223
6.288
6.194
6.223
480,035
+0.02(+0.35%)
May 29, 2014
6.223
6.244
6.165
6.201
345,011
+0.01(+0.12%)
May 28, 2014
6.259
6.259
6.150
6.194
480,090
-0.09(-1.50%)
May 27, 2014
6.215
6.324
6.186
6.288
472,236
+0.13(+2.12%)
May 23, 2014
6.107
6.158
6.158
6.158
523,657
+0.06(+0.95%)
May 22, 2014
6.056
6.107
6.020
6.100
212,423
+0.07(+1.20%)
May 21, 2014
6.035
6.107
5.955
6.027
403,850
+0.04(+0.73%)
May 20, 2014
6.027
6.027
5.908
5.984
1,142,698
-0.03(-0.48%)
May 19, 2014
5.861
6.020
5.861
6.013
582,975
+0.12(+2.09%)
May 16, 2014
5.919
5.933
5.810
5.890
508,359
-0.01(-0.12%)
May 15, 2014
5.839
5.897
5.702
5.897
834,951
+0.00(+0.00%)
May 14, 2014
6.100
6.100
5.886
5.897
684,881
-0.20(-3.21%)
May 13, 2014
6.201
6.208
6.092
6.092
553,000
-0.10(-1.64%)
May 12, 2014
6.085
6.223
6.063
6.194
830,544
+0.12(+2.03%)
May 09, 2014
6.006
6.107
5.991
6.071
734,771
+0.05(+0.84%)
May 08, 2014
6.107
6.165
6.020
6.020
855,635
-0.09(-1.54%)
May 07, 2014
6.100
6.121
5.977
6.114
444,989
+0.04(+0.72%)
May 06, 2014
6.107
6.172
6.049
6.071
716,524
-0.07(-1.18%)
May 05, 2014
6.158
6.183
6.063
6.143
530,776
-0.06(-0.93%)
May 02, 2014
6.201
6.331
6.165
6.201
1,169,007
+0.01(+0.23%)
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.