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
F.N.B. Corp
(NY:
FNB
)
12.93
+0.21 (+1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2014
8.255
8.315
8.172
8.295
1,120,381
+0.03(+0.40%)
Apr 29, 2014
8.349
8.412
8.249
8.262
930,828
-0.07(-0.80%)
Apr 28, 2014
8.315
8.382
8.209
8.329
1,707,575
+0.03(+0.32%)
Apr 25, 2014
8.375
8.529
8.295
8.302
1,116,357
-0.13(-1.50%)
Apr 24, 2014
8.535
8.569
8.375
8.429
1,546,368
-0.13(-1.48%)
Apr 23, 2014
8.562
8.602
8.495
8.555
1,373,933
+0.00(+0.00%)
Apr 22, 2014
8.515
8.589
8.449
8.555
1,291,408
+0.06(+0.71%)
Apr 21, 2014
8.562
8.602
8.475
8.495
769,184
-0.09(-1.01%)
Apr 17, 2014
8.502
8.582
8.582
8.582
1,506,984
+0.07(+0.86%)
Apr 16, 2014
8.569
8.589
8.475
8.509
1,330,117
-0.02(-0.23%)
Apr 15, 2014
8.535
8.575
8.395
8.529
1,689,805
+0.01(+0.16%)
Apr 14, 2014
8.515
8.569
8.415
8.515
1,381,764
+0.10(+1.19%)
Apr 11, 2014
8.415
8.529
8.382
8.415
1,575,951
-0.09(-1.02%)
Apr 10, 2014
8.749
8.749
8.479
8.502
2,180,976
-0.23(-2.67%)
Apr 09, 2014
8.795
8.815
8.702
8.735
3,125,521
-0.05(-0.53%)
Apr 08, 2014
8.956
8.976
8.769
8.782
4,887,499
-0.14(-1.57%)
Apr 07, 2014
8.902
8.949
8.769
8.922
2,149,994
-0.01(-0.07%)
Apr 04, 2014
9.102
9.116
8.839
8.929
3,523,557
-0.16(-1.76%)
Apr 03, 2014
9.129
9.132
9.003
9.089
2,070,633
-0.01(-0.15%)
Apr 02, 2014
9.082
9.129
9.036
9.102
2,102,286
+0.02(+0.22%)
Apr 01, 2014
8.935
9.109
8.829
9.082
2,321,494
+0.15(+1.64%)
Mar 31, 2014
8.842
8.979
8.815
8.935
1,993,957
+0.17(+1.98%)
Mar 28, 2014
8.715
8.895
8.682
8.762
1,386,380
+0.03(+0.38%)
Mar 27, 2014
8.795
8.882
8.689
8.729
2,166,700
-0.08(-0.91%)
Mar 26, 2014
9.016
9.042
8.809
8.809
1,894,483
-0.13(-1.49%)
Mar 25, 2014
8.996
9.049
8.925
8.942
1,561,661
-0.01(-0.15%)
Mar 24, 2014
8.929
9.056
8.905
8.956
1,564,923
+0.06(+0.67%)
Mar 21, 2014
9.042
9.116
8.795
8.895
10,498,443
-0.11(-1.26%)
Mar 20, 2014
8.809
9.036
8.802
9.009
2,259,308
+0.19(+2.12%)
Mar 19, 2014
8.762
8.915
8.722
8.822
2,597,173
+0.04(+0.46%)
Mar 18, 2014
8.742
8.802
8.695
8.782
2,834,317
+0.05(+0.61%)
Mar 17, 2014
8.609
8.749
8.602
8.729
3,021,070
+0.18(+2.11%)
Mar 14, 2014
8.422
8.569
8.395
8.549
1,450,949
+0.09(+1.10%)
Mar 13, 2014
8.535
8.549
8.402
8.455
1,371,297
-0.05(-0.63%)
Mar 12, 2014
8.449
8.515
8.355
8.509
1,182,692
+0.03(+0.31%)
Mar 11, 2014
8.382
8.529
8.382
8.482
1,237,179
-0.05(-0.62%)
Mar 10, 2014
8.489
8.535
8.419
8.535
1,324,799
+0.03(+0.39%)
Mar 07, 2014
8.395
8.509
8.362
8.502
2,058,144
+0.17(+2.08%)
Mar 06, 2014
8.295
8.389
8.275
8.329
1,089,137
+0.03(+0.40%)
Mar 05, 2014
8.335
8.362
8.275
8.295
1,206,830
-0.06(-0.72%)
Mar 04, 2014
8.195
8.382
8.195
8.355
2,453,793
+0.23(+2.87%)
Mar 03, 2014
8.062
8.145
8.029
8.122
1,420,281
-0.01(-0.08%)
Feb 28, 2014
8.069
8.195
8.035
8.129
1,812,626
+0.07(+0.91%)
Feb 27, 2014
7.982
8.065
7.922
8.055
1,394,279
+0.07(+0.83%)
Feb 26, 2014
7.962
8.035
7.896
7.989
1,131,698
+0.07(+0.83%)
Feb 25, 2014
7.916
7.929
7.863
7.923
1,302,421
+0.01(+0.08%)
Feb 24, 2014
7.843
7.949
7.797
7.916
1,368,439
+0.12(+1.52%)
Feb 21, 2014
7.698
7.830
7.695
7.797
2,322,702
+0.11(+1.37%)
Feb 20, 2014
7.758
7.810
7.665
7.691
4,809,071
-0.06(-0.77%)
Feb 19, 2014
7.975
7.985
7.725
7.751
2,057,036
-0.23(-2.90%)
Feb 18, 2014
7.962
8.018
7.929
7.982
1,885,499
+0.00(+0.00%)
Feb 14, 2014
7.956
7.982
7.982
7.982
1,712,321
+0.02(+0.25%)
Feb 13, 2014
7.843
7.969
7.797
7.962
1,144,486
+0.06(+0.75%)
Feb 12, 2014
7.883
8.002
7.883
7.903
946,152
+0.03(+0.42%)
Feb 11, 2014
7.797
7.923
7.777
7.870
840,651
+0.11(+1.36%)
Feb 10, 2014
7.718
7.777
7.629
7.764
1,134,307
+0.04(+0.51%)
Feb 07, 2014
7.791
7.837
7.672
7.725
952,800
-0.05(-0.59%)
Feb 06, 2014
7.685
7.777
7.665
7.771
1,195,665
+0.09(+1.12%)
Feb 05, 2014
7.639
7.715
7.599
7.685
1,386,834
+0.01(+0.17%)
Feb 04, 2014
7.606
7.728
7.514
7.672
968,096
+0.09(+1.13%)
Feb 03, 2014
7.817
7.817
7.566
7.586
1,716,344
-0.23(-2.96%)
Jan 31, 2014
7.863
7.942
7.817
7.817
1,179,059
-0.17(-2.15%)
Jan 30, 2014
7.923
8.048
7.870
7.989
1,410,999
+0.16(+2.02%)
Jan 29, 2014
7.949
8.015
7.824
7.830
1,278,515
-0.21(-2.63%)
Jan 28, 2014
8.074
8.088
7.969
8.041
999,295
-0.01(-0.16%)
Jan 27, 2014
8.180
8.206
8.041
8.055
1,200,715
-0.11(-1.37%)
Jan 24, 2014
8.246
8.279
8.068
8.167
1,443,173
-0.18(-2.14%)
Jan 23, 2014
8.464
8.464
8.296
8.345
1,188,272
-0.15(-1.79%)
Jan 22, 2014
8.517
8.537
8.246
8.497
1,362,712
+0.01(+0.16%)
Jan 21, 2014
8.405
8.490
8.372
8.484
1,068,442
+0.16(+1.90%)
Jan 17, 2014
8.325
8.325
8.325
8.325
734,154
-0.01(-0.16%)
Jan 16, 2014
8.418
8.418
8.286
8.339
968,822
-0.09(-1.02%)
Jan 15, 2014
8.457
8.550
8.418
8.424
1,133,976
-0.03(-0.39%)
Jan 14, 2014
8.484
8.484
8.385
8.457
1,159,145
+0.01(+0.16%)
Jan 13, 2014
8.576
8.576
8.405
8.444
1,889,922
-0.11(-1.24%)
Jan 10, 2014
8.523
8.563
8.438
8.550
1,886,599
+0.04(+0.47%)
Jan 09, 2014
8.484
8.543
8.431
8.510
1,258,531
+0.03(+0.31%)
Jan 08, 2014
8.438
8.484
8.358
8.484
1,683,086
+0.07(+0.86%)
Jan 07, 2014
8.286
8.504
8.253
8.411
1,731,422
+0.29(+3.58%)
Jan 06, 2014
8.220
8.266
8.121
8.121
872,908
-0.10(-1.20%)
Jan 03, 2014
8.200
8.246
8.173
8.220
874,301
+0.01(+0.16%)
Jan 02, 2014
8.286
8.339
8.187
8.206
1,143,208
-0.13(-1.51%)
Dec 31, 2013
8.391
8.332
8.332
8.332
682,807
-0.03(-0.32%)
Dec 30, 2013
8.398
8.424
8.352
8.358
543,271
-0.05(-0.63%)
Dec 27, 2013
8.438
8.471
8.352
8.411
634,550
+0.01(+0.16%)
Dec 26, 2013
8.352
8.418
8.339
8.398
841,975
+0.06(+0.71%)
Dec 24, 2013
8.378
8.378
8.325
8.339
492,918
-0.01(-0.08%)
Dec 23, 2013
8.213
8.378
8.187
8.345
1,311,889
+0.16(+1.94%)
Dec 20, 2013
8.074
8.187
8.074
8.187
3,731,696
+0.10(+1.22%)
Dec 19, 2013
8.121
8.156
8.074
8.088
812,732
-0.07(-0.81%)
Dec 18, 2013
8.094
8.154
8.035
8.154
1,292,297
+0.07(+0.90%)
Dec 17, 2013
8.140
8.167
8.061
8.081
995,404
-0.05(-0.57%)
Dec 16, 2013
8.101
8.147
8.028
8.127
1,384,638
+0.08(+0.98%)
Dec 13, 2013
8.160
8.173
8.028
8.048
1,064,130
-0.07(-0.81%)
Dec 12, 2013
8.035
8.170
8.035
8.114
1,641,406
+0.06(+0.74%)
Dec 11, 2013
8.200
8.200
8.048
8.055
1,187,642
-0.12(-1.45%)
Dec 10, 2013
8.279
8.286
8.140
8.173
745,142
-0.10(-1.20%)
Dec 09, 2013
8.299
8.372
8.246
8.272
1,025,364
-0.03(-0.32%)
Dec 06, 2013
8.206
8.352
8.200
8.299
894,373
+0.18(+2.20%)
Dec 05, 2013
8.094
8.164
8.055
8.121
854,989
+0.00(+0.00%)
Dec 04, 2013
8.167
8.226
8.068
8.121
1,310,327
-0.04(-0.49%)
Dec 03, 2013
8.206
8.253
8.081
8.160
1,337,911
-0.05(-0.56%)
Dec 02, 2013
8.398
8.405
8.190
8.206
973,848
-0.18(-2.20%)
Nov 29, 2013
8.385
8.431
8.286
8.391
542,409
+0.05(+0.63%)
Nov 27, 2013
8.385
8.405
8.299
8.339
999,185
-0.01(-0.16%)
Nov 26, 2013
8.358
8.371
8.283
8.352
1,111,538
+0.03(+0.39%)
Nov 25, 2013
8.339
8.386
8.286
8.319
1,015,678
+0.01(+0.08%)
Nov 22, 2013
8.221
8.326
8.182
8.312
1,077,457
+0.10(+1.27%)
Nov 21, 2013
8.142
8.286
8.116
8.208
1,255,171
+0.09(+1.13%)
Nov 20, 2013
8.201
8.241
8.064
8.116
1,103,944
-0.05(-0.64%)
Nov 19, 2013
8.175
8.241
8.142
8.169
1,010,464
-0.01(-0.08%)
Nov 18, 2013
8.156
8.283
8.103
8.175
946,997
+0.04(+0.48%)
Nov 15, 2013
8.123
8.156
8.025
8.136
1,148,312
-0.01(-0.08%)
Nov 14, 2013
8.129
8.201
8.084
8.142
871,580
+0.03(+0.40%)
Nov 13, 2013
8.018
8.116
7.927
8.110
1,825,782
+0.05(+0.65%)
Nov 12, 2013
8.221
8.234
7.979
8.057
2,131,204
-0.17(-2.07%)
Nov 11, 2013
8.345
8.378
8.201
8.227
953,500
-0.18(-2.10%)
Nov 08, 2013
8.097
8.430
8.097
8.404
1,356,569
+0.30(+3.71%)
Nov 07, 2013
8.241
8.273
8.084
8.103
1,371,792
-0.13(-1.59%)
Nov 06, 2013
8.156
8.234
8.097
8.234
781,941
+0.11(+1.37%)
Nov 05, 2013
8.057
8.136
8.012
8.123
911,393
+0.01(+0.16%)
Nov 04, 2013
8.142
8.149
8.038
8.110
1,123,943
-0.03(-0.40%)
Nov 01, 2013
8.162
8.227
8.077
8.142
1,928,486
-0.04(-0.48%)
Oct 31, 2013
8.241
8.280
8.175
8.182
1,542,567
-0.03(-0.40%)
Oct 30, 2013
8.214
8.339
8.129
8.214
2,135,392
+0.01(+0.16%)
Oct 29, 2013
7.972
8.208
7.920
8.201
8,469,936
-0.29(-3.46%)
Oct 28, 2013
8.496
8.528
8.476
8.496
654,201
-0.02(-0.23%)
Oct 25, 2013
8.515
8.528
8.437
8.515
1,063,650
+0.03(+0.31%)
Oct 24, 2013
8.437
8.496
8.371
8.489
993,876
+0.09(+1.01%)
Oct 23, 2013
8.352
8.430
8.267
8.404
989,347
+0.03(+0.31%)
Oct 22, 2013
8.384
8.411
8.306
8.378
1,207,429
+0.05(+0.55%)
Oct 21, 2013
8.260
8.332
8.169
8.332
2,009,773
+0.09(+1.11%)
Oct 18, 2013
8.299
8.299
8.070
8.241
2,241,113
+0.20(+2.44%)
Oct 17, 2013
8.005
8.090
7.959
8.044
1,607,135
+0.03(+0.41%)
Oct 16, 2013
7.959
8.051
7.953
8.012
2,091,698
+0.07(+0.82%)
Oct 15, 2013
8.012
8.031
7.933
7.946
1,615,255
-0.09(-1.14%)
Oct 14, 2013
8.051
8.116
7.972
8.038
1,669,810
-0.07(-0.89%)
Oct 11, 2013
7.914
8.142
7.907
8.110
3,702,850
+0.20(+2.48%)
Oct 10, 2013
7.815
7.946
7.783
7.914
955,395
+0.23(+2.98%)
Oct 09, 2013
7.730
7.783
7.672
7.685
985,449
-0.02(-0.25%)
Oct 08, 2013
7.757
7.763
7.698
7.704
1,136,572
-0.05(-0.59%)
Oct 07, 2013
7.783
7.815
7.730
7.750
620,001
-0.08(-1.00%)
Oct 04, 2013
7.809
7.848
7.796
7.829
492,166
+0.00(+0.00%)
Oct 03, 2013
7.887
7.940
7.809
7.829
649,801
-0.10(-1.32%)
Oct 02, 2013
8.031
8.031
7.907
7.933
664,141
-0.14(-1.70%)
Oct 01, 2013
7.959
8.070
7.900
8.070
801,936
+0.14(+1.73%)
Sep 30, 2013
7.829
7.940
7.796
7.933
823,642
+0.03(+0.41%)
Sep 27, 2013
7.835
7.972
7.802
7.900
716,874
+0.01(+0.17%)
Sep 26, 2013
7.933
7.953
7.819
7.887
583,525
-0.01(-0.08%)
Sep 25, 2013
7.920
7.946
7.887
7.894
666,427
-0.03(-0.41%)
Sep 24, 2013
7.920
7.985
7.861
7.927
632,588
+0.02(+0.25%)
Sep 23, 2013
7.914
7.966
7.829
7.907
890,342
-0.03(-0.41%)
Sep 20, 2013
7.979
8.018
7.914
7.940
1,969,777
+0.07(+0.91%)
Sep 19, 2013
8.005
8.038
7.802
7.868
787,355
-0.13(-1.64%)
Sep 18, 2013
8.057
8.146
7.985
7.999
1,034,100
-0.05(-0.57%)
Sep 17, 2013
7.907
8.044
7.900
8.044
637,611
+0.12(+1.57%)
Sep 16, 2013
8.005
8.005
7.900
7.920
718,497
+0.01(+0.08%)
Sep 13, 2013
7.868
7.933
7.783
7.914
567,524
+0.09(+1.17%)
Sep 12, 2013
7.927
7.959
7.796
7.822
658,034
-0.10(-1.24%)
Sep 11, 2013
7.972
7.999
7.902
7.920
825,532
-0.05(-0.66%)
Sep 10, 2013
7.946
7.979
7.907
7.972
586,910
+0.06(+0.74%)
Sep 09, 2013
7.881
7.914
7.809
7.914
550,146
+0.07(+0.92%)
Sep 06, 2013
7.933
7.933
7.718
7.842
666,444
-0.06(-0.75%)
Sep 05, 2013
7.907
7.927
7.855
7.900
822,146
+0.02(+0.25%)
Sep 04, 2013
7.959
8.005
7.868
7.881
868,266
-0.06(-0.74%)
Sep 03, 2013
7.979
8.097
7.861
7.940
916,001
+0.05(+0.58%)
Aug 30, 2013
7.985
7.999
7.848
7.894
785,814
-0.09(-1.15%)
Aug 29, 2013
7.907
8.018
7.855
7.985
647,472
+0.05(+0.58%)
Aug 28, 2013
7.907
7.972
7.836
7.940
857,439
+0.01(+0.16%)
Aug 27, 2013
8.127
8.173
7.901
7.927
1,390,011
-0.28(-3.39%)
Aug 26, 2013
8.225
8.302
8.173
8.205
583,956
-0.03(-0.39%)
Aug 23, 2013
8.289
8.309
8.179
8.238
432,794
-0.06(-0.70%)
Aug 22, 2013
8.173
8.302
8.173
8.296
522,453
+0.13(+1.59%)
Aug 21, 2013
8.270
8.270
8.140
8.166
450,603
-0.12(-1.41%)
Aug 20, 2013
8.140
8.315
8.121
8.283
495,242
+0.14(+1.75%)
Aug 19, 2013
8.225
8.244
8.134
8.140
626,649
-0.08(-1.02%)
Aug 16, 2013
8.205
8.354
8.192
8.225
648,985
-0.03(-0.39%)
Aug 15, 2013
8.251
8.289
8.186
8.257
855,209
-0.08(-0.93%)
Aug 14, 2013
8.367
8.393
8.296
8.335
841,151
-0.05(-0.62%)
Aug 13, 2013
8.399
8.406
8.264
8.387
709,889
+0.02(+0.23%)
Aug 12, 2013
8.238
8.380
8.238
8.367
733,446
+0.08(+0.94%)
Aug 09, 2013
8.302
8.387
8.244
8.289
884,336
-0.03(-0.39%)
Aug 08, 2013
8.302
8.361
8.225
8.322
624,576
+0.08(+0.94%)
Aug 07, 2013
8.276
8.315
8.192
8.244
1,034,600
-0.07(-0.86%)
Aug 06, 2013
8.341
8.354
8.238
8.315
657,978
-0.05(-0.54%)
Aug 05, 2013
8.328
8.391
8.283
8.361
982,920
+0.02(+0.23%)
Aug 02, 2013
8.348
8.367
8.251
8.341
537,155
-0.01(-0.16%)
Aug 01, 2013
8.296
8.361
8.264
8.354
993,136
+0.17(+2.06%)
Jul 31, 2013
8.192
8.302
8.173
8.186
1,068,109
-0.01(-0.08%)
Jul 30, 2013
8.302
8.367
8.160
8.192
1,230,156
-0.06(-0.78%)
Jul 29, 2013
8.399
8.399
8.257
8.257
1,492,746
-0.14(-1.70%)
Jul 26, 2013
8.328
8.412
8.315
8.399
983,784
+0.05(+0.62%)
Jul 25, 2013
8.432
8.584
8.283
8.348
1,449,566
-0.26(-3.01%)
Jul 24, 2013
8.581
8.646
8.542
8.607
815,905
+0.05(+0.53%)
Jul 23, 2013
8.503
8.587
8.406
8.561
955,286
+0.07(+0.84%)
Jul 22, 2013
8.412
8.497
8.399
8.490
551,491
+0.08(+0.92%)
Jul 19, 2013
8.387
8.419
8.374
8.412
538,934
+0.01(+0.15%)
Jul 18, 2013
8.289
8.412
8.289
8.399
595,673
+0.12(+1.49%)
Jul 17, 2013
8.296
8.328
8.257
8.276
477,976
+0.00(+0.00%)
Jul 16, 2013
8.315
8.328
8.121
8.276
677,610
-0.05(-0.62%)
Jul 15, 2013
8.264
8.341
8.225
8.328
685,993
+0.07(+0.86%)
Jul 12, 2013
8.160
8.286
8.134
8.257
653,531
+0.09(+1.11%)
Jul 11, 2013
8.354
8.354
8.095
8.166
1,158,786
-0.10(-1.25%)
Jul 10, 2013
8.361
8.367
8.238
8.270
956,062
-0.08(-1.01%)
Jul 09, 2013
8.393
8.374
8.322
8.354
1,227,421
+0.00(+0.00%)
Jul 08, 2013
8.380
8.399
8.335
8.354
994,857
+0.01(+0.08%)
Jul 05, 2013
8.192
8.348
8.134
8.348
1,081,682
+0.25(+3.04%)
Jul 03, 2013
8.069
8.108
8.024
8.102
518,272
+0.01(+0.16%)
Jul 02, 2013
8.004
8.127
7.992
8.089
1,311,706
+0.06(+0.73%)
Jul 01, 2013
7.868
8.037
7.817
8.030
1,385,430
+0.21(+2.65%)
Jun 28, 2013
7.778
7.849
7.726
7.823
1,651,423
+0.03(+0.42%)
Jun 27, 2013
7.707
7.804
7.681
7.791
1,588,934
+0.14(+1.86%)
Jun 26, 2013
7.661
7.694
7.564
7.648
1,535,712
+0.09(+1.20%)
Jun 25, 2013
7.499
7.558
7.415
7.558
972,956
+0.12(+1.57%)
Jun 24, 2013
7.324
7.493
7.292
7.441
1,382,138
+0.04(+0.52%)
Jun 21, 2013
7.344
7.422
7.299
7.402
3,160,271
+0.07(+0.97%)
Jun 20, 2013
7.163
7.350
7.130
7.331
1,441,263
+0.06(+0.80%)
Jun 19, 2013
7.286
7.299
7.176
7.273
1,131,695
-0.02(-0.27%)
Jun 18, 2013
7.195
7.292
7.143
7.292
1,369,022
+0.13(+1.81%)
Jun 17, 2013
7.234
7.253
7.130
7.163
2,651,401
-0.02(-0.27%)
Jun 14, 2013
7.383
7.383
7.182
7.182
2,165,423
-0.22(-2.97%)
Jun 13, 2013
7.286
7.412
7.240
7.402
643,875
+0.10(+1.42%)
Jun 12, 2013
7.422
7.441
7.286
7.299
571,399
-0.09(-1.23%)
Jun 11, 2013
7.389
7.467
7.337
7.389
574,667
-0.09(-1.21%)
Jun 10, 2013
7.415
7.486
7.357
7.480
775,945
+0.10(+1.32%)
Jun 07, 2013
7.370
7.386
7.286
7.383
896,225
+0.05(+0.71%)
Jun 06, 2013
7.240
7.331
7.195
7.331
858,282
+0.07(+0.98%)
Jun 05, 2013
7.344
7.370
7.240
7.260
1,000,355
-0.12(-1.58%)
Jun 04, 2013
7.448
7.506
7.318
7.376
1,715,034
-0.07(-0.96%)
Jun 03, 2013
7.448
7.519
7.318
7.448
2,010,132
+0.00(+0.00%)
May 31, 2013
7.499
7.532
7.435
7.448
797,342
-0.10(-1.29%)
May 30, 2013
7.525
7.551
7.480
7.545
782,374
+0.05(+0.60%)
May 29, 2013
7.551
7.618
7.480
7.499
813,668
-0.12(-1.52%)
May 28, 2013
7.653
7.692
7.570
7.615
1,124,754
+0.08(+1.02%)
May 24, 2013
7.410
7.538
7.384
7.538
546,977
+0.09(+1.20%)
May 23, 2013
7.403
7.474
7.378
7.448
641,598
-0.02(-0.26%)
May 22, 2013
7.570
7.679
7.435
7.467
683,744
-0.10(-1.35%)
May 21, 2013
7.608
7.653
7.563
7.570
896,992
-0.06(-0.84%)
May 20, 2013
7.595
7.634
7.557
7.634
827,324
+0.03(+0.42%)
May 17, 2013
7.576
7.602
7.544
7.602
857,530
+0.10(+1.28%)
May 16, 2013
7.467
7.563
7.454
7.506
621,173
+0.03(+0.43%)
May 15, 2013
7.499
7.544
7.448
7.474
938,958
+0.04(+0.60%)
May 13, 2013
7.435
7.487
7.381
7.429
616,964
-0.03(-0.43%)
May 10, 2013
7.551
7.557
7.429
7.461
594,066
-0.08(-1.02%)
May 09, 2013
7.608
7.615
7.525
7.538
435,847
-0.09(-1.18%)
May 08, 2013
7.615
7.634
7.531
7.628
613,168
+0.00(+0.00%)
May 07, 2013
7.499
7.634
7.474
7.628
818,061
+0.15(+2.06%)
May 06, 2013
7.397
7.519
7.352
7.474
672,068
+0.10(+1.39%)
May 03, 2013
7.288
7.397
7.211
7.371
735,488
+0.16(+2.22%)
May 02, 2013
7.211
7.339
7.172
7.211
764,052
+0.02(+0.27%)
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.