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
Daiwa Securities ADR
(OP:
DSEEY
)
7.000
-0.070 (-0.99%)
Streaming Delayed Price
Updated: 3:34 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, 2015
8.380
8.410
8.280
8.320
19,792
-0.38(-4.37%)
Apr 29, 2015
8.740
8.740
8.630
8.700
14,863
-0.04(-0.46%)
Apr 28, 2015
8.840
8.840
8.715
8.740
4,612
-0.05(-0.57%)
Apr 27, 2015
8.810
8.810
8.700
8.790
10,433
+0.09(+1.03%)
Apr 24, 2015
8.780
8.780
8.620
8.700
40,921
+0.13(+1.52%)
Apr 23, 2015
8.610
8.620
8.550
8.570
23,172
+0.12(+1.36%)
Apr 22, 2015
8.450
8.480
8.400
8.455
26,395
+0.27(+3.24%)
Apr 21, 2015
8.280
8.280
8.180
8.190
52,455
+0.09(+1.11%)
Apr 20, 2015
8.190
8.190
8.090
8.100
14,033
+0.00(+0.00%)
Apr 17, 2015
8.176
8.200
8.020
8.100
17,679
-0.02(-0.25%)
Apr 16, 2015
8.140
8.160
8.110
8.120
11,365
+0.05(+0.62%)
Apr 15, 2015
8.090
8.100
8.040
8.070
18,515
-0.08(-0.98%)
Apr 14, 2015
8.090
8.160
8.090
8.150
71,263
+0.01(+0.12%)
Apr 13, 2015
8.020
8.200
8.020
8.140
15,256
+0.02(+0.25%)
Apr 10, 2015
8.000
8.120
8.000
8.120
47,832
+0.07(+0.87%)
Apr 09, 2015
8.070
8.070
8.010
8.050
19,828
-0.14(-1.71%)
Apr 08, 2015
8.154
8.190
8.120
8.190
13,430
+0.04(+0.49%)
Apr 07, 2015
8.120
8.160
8.110
8.150
8,405
+0.04(+0.49%)
Apr 06, 2015
7.929
8.110
7.929
8.110
32,382
+0.13(+1.63%)
Apr 02, 2015
7.980
7.980
7.980
0
+0.06(+0.76%)
Apr 01, 2015
7.848
7.920
7.848
7.920
8,028
+0.00(+0.06%)
Mar 31, 2015
7.940
7.950
7.888
7.915
84,877
-0.14(-1.68%)
Mar 30, 2015
8.090
8.090
8.040
8.050
9,665
-0.04(-0.49%)
Mar 27, 2015
8.044
8.100
8.030
8.090
25,681
-0.02(-0.25%)
Mar 26, 2015
8.280
8.280
7.830
8.110
26,201
-0.09(-1.10%)
Mar 25, 2015
8.420
8.420
8.200
8.200
19,729
-0.06(-0.73%)
Mar 24, 2015
8.270
8.350
8.260
8.260
26,940
-0.01(-0.12%)
Mar 23, 2015
8.350
8.350
8.260
8.270
19,354
-0.03(-0.36%)
Mar 20, 2015
8.040
8.310
8.040
8.300
635,959
+0.19(+2.34%)
Mar 19, 2015
8.100
8.110
8.090
8.110
664,647
-0.16(-1.93%)
Mar 18, 2015
8.070
8.270
8.070
8.270
903,909
+0.12(+1.47%)
Mar 17, 2015
8.060
8.150
8.050
8.150
2,446,820
+0.18(+2.26%)
Mar 16, 2015
7.910
7.970
7.910
7.970
19,736
+0.07(+0.89%)
Mar 13, 2015
7.900
7.900
7.850
7.900
4,198
-0.14(-1.74%)
Mar 12, 2015
7.955
8.040
7.910
8.040
11,704
+0.23(+3.01%)
Mar 11, 2015
7.780
7.840
7.770
7.805
15,974
+0.06(+0.84%)
Mar 10, 2015
7.720
7.760
7.720
7.740
17,680
-0.17(-2.15%)
Mar 09, 2015
7.910
7.910
7.779
7.910
9,844
-0.02(-0.25%)
Mar 06, 2015
7.940
7.940
7.910
7.930
13,602
+0.05(+0.63%)
Mar 05, 2015
7.886
7.889
7.800
7.880
4,698
+0.05(+0.70%)
Mar 04, 2015
7.790
7.830
7.790
7.825
25,200
+0.00(+0.06%)
Mar 03, 2015
7.850
7.880
7.830
7.820
15,646
-0.16(-2.01%)
Mar 02, 2015
7.960
7.980
7.920
7.980
10,849
-0.08(-0.99%)
Feb 27, 2015
8.040
8.120
8.040
8.060
46,976
-0.02(-0.25%)
Feb 26, 2015
7.990
8.090
7.990
8.080
6,170
+0.25(+3.19%)
Feb 25, 2015
7.700
7.830
7.700
7.830
4,460
-0.06(-0.76%)
Feb 24, 2015
7.890
7.870
7.890
9,578
+0.02(+0.25%)
Feb 23, 2015
7.790
7.870
7.790
7.870
29,642
-0.19(-2.36%)
Feb 20, 2015
8.060
8.060
7.920
8.060
6,690
+0.13(+1.58%)
Feb 19, 2015
7.930
7.980
7.930
7.935
8,516
+0.11(+1.47%)
Feb 18, 2015
7.775
7.860
7.770
7.820
7,918
+0.14(+1.82%)
Feb 17, 2015
7.600
7.680
7.590
7.680
28,944
+0.12(+1.59%)
Feb 13, 2015
7.560
7.560
7.560
0
+0.18(+2.44%)
Feb 12, 2015
7.280
7.430
7.280
7.380
16,621
+0.09(+1.23%)
Feb 11, 2015
7.197
7.290
7.190
7.290
8,475
+0.07(+0.97%)
Feb 10, 2015
7.130
7.250
7.130
7.220
26,193
+0.11(+1.62%)
Feb 09, 2015
7.050
7.170
7.050
7.105
12,604
-0.07(-0.98%)
Feb 06, 2015
7.220
7.240
7.160
7.175
8,633
-0.09(-1.31%)
Feb 05, 2015
7.293
7.293
7.231
7.270
23,307
+0.09(+1.25%)
Feb 04, 2015
7.110
7.200
7.110
7.180
17,929
-0.00(-0.07%)
Feb 03, 2015
7.160
7.200
7.130
7.185
46,757
-0.04(-0.48%)
Feb 02, 2015
7.220
7.220
7.160
7.220
23,539
-0.08(-1.16%)
Jan 30, 2015
7.200
7.430
7.200
7.305
27,916
-0.10(-1.28%)
Jan 29, 2015
7.420
7.440
7.330
7.400
25,286
+0.08(+1.09%)
Jan 28, 2015
7.330
7.460
7.320
7.320
15,940
-0.12(-1.61%)
Jan 27, 2015
7.360
7.450
7.360
7.440
39,968
-0.04(-0.53%)
Jan 26, 2015
7.460
7.517
7.460
7.480
77,387
+0.03(+0.40%)
Jan 23, 2015
7.440
7.480
7.410
7.450
71,057
-0.06(-0.86%)
Jan 22, 2015
7.440
7.550
7.440
7.515
25,533
+0.15(+2.11%)
Jan 21, 2015
7.280
7.360
7.280
7.360
1,191,810
-0.08(-1.08%)
Jan 20, 2015
7.510
7.510
7.390
7.440
181,796
-0.08(-1.06%)
Jan 16, 2015
7.520
7.520
7.520
0
-0.01(-0.13%)
Jan 15, 2015
7.600
7.600
7.480
7.530
30,065
-0.03(-0.40%)
Jan 14, 2015
7.550
7.590
7.528
7.560
24,218
+0.05(+0.67%)
Jan 13, 2015
7.510
0
+0.02(+0.27%)
Jan 12, 2015
7.450
7.510
7.430
7.490
42,379
+0.00(+0.00%)
Jan 09, 2015
7.570
7.570
7.460
7.490
59,409
-0.17(-2.22%)
Jan 08, 2015
7.595
7.660
7.595
7.660
16,723
+0.05(+0.66%)
Jan 07, 2015
7.700
7.700
7.610
7.610
10,802
-0.03(-0.46%)
Jan 06, 2015
7.720
7.740
7.574
7.645
57,169
-0.04(-0.46%)
Jan 05, 2015
7.720
7.720
7.620
7.680
28,394
-0.22(-2.78%)
Jan 02, 2015
7.910
7.940
7.870
7.900
9,914
-0.02(-0.25%)
Dec 31, 2014
7.920
7.920
7.920
0
+0.04(+0.51%)
Dec 30, 2014
7.760
7.920
7.760
7.880
40,103
-0.17(-2.17%)
Dec 29, 2014
7.960
8.090
7.960
8.055
39,523
-0.10(-1.17%)
Dec 26, 2014
8.090
8.192
8.071
8.150
13,921
+0.05(+0.68%)
Dec 24, 2014
8.095
8.095
8.095
0
-0.15(-1.88%)
Dec 23, 2014
8.080
8.280
8.080
8.250
36,379
+0.03(+0.36%)
Dec 22, 2014
8.185
8.250
8.185
8.220
14,770
-0.02(-0.30%)
Dec 19, 2014
8.240
8.280
8.236
8.245
49,829
+0.19(+2.42%)
Dec 18, 2014
7.989
8.060
7.980
8.050
25,075
+0.14(+1.77%)
Dec 17, 2014
7.900
7.982
7.800
7.910
23,244
+0.17(+2.13%)
Dec 16, 2014
7.760
7.802
7.740
7.745
21,181
+0.04(+0.45%)
Dec 15, 2014
7.850
7.860
7.700
7.710
42,048
-0.25(-3.08%)
Dec 12, 2014
7.979
8.020
7.910
7.955
34,110
-0.10(-1.18%)
Dec 11, 2014
8.090
8.136
8.050
8.050
23,664
+0.03(+0.37%)
Dec 10, 2014
8.070
8.070
7.942
8.020
16,707
-0.13(-1.60%)
Dec 09, 2014
8.110
8.170
8.060
8.150
19,164
-0.15(-1.81%)
Dec 08, 2014
8.350
8.350
8.270
8.300
6,580
-0.09(-1.07%)
Dec 05, 2014
8.370
8.430
8.360
8.390
49,167
+0.06(+0.72%)
Dec 04, 2014
8.330
8.360
8.280
8.330
21,629
-0.02(-0.24%)
Dec 03, 2014
8.346
8.350
8.340
8.350
5,391
+0.16(+1.95%)
Dec 02, 2014
8.185
8.200
8.170
8.190
10,713
+0.02(+0.24%)
Dec 01, 2014
8.150
8.170
8.120
8.170
63,100
+0.07(+0.86%)
Nov 28, 2014
7.992
8.130
7.992
8.100
49,954
-0.12(-1.46%)
Nov 26, 2014
8.220
8.220
8.220
0
+0.01(+0.12%)
Nov 25, 2014
8.220
8.220
8.150
8.210
45,099
+0.02(+0.24%)
Nov 24, 2014
8.080
8.210
8.080
8.190
16,540
-0.03(-0.32%)
Nov 21, 2014
8.200
8.217
8.130
8.217
18,499
+0.22(+2.76%)
Nov 20, 2014
8.054
8.070
7.996
7.996
15,974
-0.20(-2.49%)
Nov 19, 2014
8.170
8.210
8.160
8.200
65,904
-0.09(-1.03%)
Nov 18, 2014
8.090
8.303
8.090
8.285
77,386
+0.09(+1.09%)
Nov 17, 2014
8.180
8.200
8.140
8.195
23,444
-0.10(-1.26%)
Nov 14, 2014
8.290
8.340
8.280
8.300
61,873
-0.02(-0.30%)
Nov 13, 2014
8.170
8.363
8.170
8.325
16,786
+0.07(+0.91%)
Nov 12, 2014
8.050
8.250
8.050
8.250
7,090
-0.11(-1.32%)
Nov 11, 2014
8.325
8.390
8.320
8.360
27,930
+0.02(+0.24%)
Nov 10, 2014
8.322
8.350
8.310
8.340
14,707
+0.08(+1.02%)
Nov 07, 2014
8.260
8.280
8.210
8.255
29,987
-0.11(-1.37%)
Nov 06, 2014
8.360
8.370
8.330
8.370
28,772
-0.02(-0.24%)
Nov 05, 2014
8.380
8.390
8.346
8.390
35,168
-0.19(-2.21%)
Nov 04, 2014
8.500
8.600
8.490
8.580
145,652
+0.38(+4.63%)
Nov 03, 2014
8.030
8.210
8.030
8.200
212,349
+0.14(+1.74%)
Oct 31, 2014
7.880
8.074
7.880
8.060
33,594
+0.64(+8.63%)
Oct 30, 2014
7.240
7.460
7.240
7.420
36,239
+0.04(+0.54%)
Oct 29, 2014
7.330
7.470
7.330
7.380
45,319
+0.06(+0.89%)
Oct 28, 2014
7.360
7.360
7.250
7.315
139,508
+0.10(+1.32%)
Oct 27, 2014
7.200
7.240
7.100
7.220
317,173
+0.04(+0.56%)
Oct 24, 2014
7.210
7.230
7.170
7.180
140,272
-0.04(-0.49%)
Oct 23, 2014
7.126
7.280
7.090
7.215
28,820
+0.02(+0.28%)
Oct 22, 2014
7.270
7.270
7.194
7.194
12,556
-0.07(-0.94%)
Oct 21, 2014
7.223
7.280
7.220
7.263
9,520
+0.04(+0.53%)
Oct 20, 2014
7.178
7.240
7.178
7.225
29,066
+0.03(+0.49%)
Oct 17, 2014
7.120
7.193
7.000
7.190
22,683
+0.15(+2.06%)
Oct 16, 2014
6.930
7.143
6.930
7.045
34,355
-0.01(-0.14%)
Oct 15, 2014
7.140
7.140
6.970
7.055
19,980
-0.18(-2.42%)
Oct 14, 2014
7.245
7.300
7.200
7.230
20,781
+0.07(+0.91%)
Oct 13, 2014
7.305
7.305
7.160
7.165
42,950
-0.08(-1.04%)
Oct 10, 2014
7.380
7.410
7.240
7.240
23,617
-0.13(-1.83%)
Oct 09, 2014
7.590
7.360
7.375
14,101
-0.21(-2.83%)
Oct 08, 2014
7.490
7.640
7.490
7.590
21,785
+0.10(+1.34%)
Oct 07, 2014
7.560
7.560
7.490
7.490
10,007
-0.15(-1.96%)
Oct 06, 2014
7.640
7.660
7.610
7.640
51,183
-0.06(-0.78%)
Oct 03, 2014
7.620
7.710
7.610
7.700
12,528
+0.07(+0.92%)
Oct 02, 2014
7.640
7.640
7.520
7.630
24,419
-0.09(-1.17%)
Oct 01, 2014
7.740
7.750
7.680
7.720
25,321
-0.19(-2.40%)
Sep 30, 2014
8.000
8.000
7.910
7.910
52,249
-0.18(-2.22%)
Sep 29, 2014
8.110
8.140
8.080
8.090
9,213
-0.06(-0.74%)
Sep 26, 2014
8.140
8.160
8.106
8.150
5,480
+0.15(+1.88%)
Sep 25, 2014
8.030
8.050
8.000
8.000
22,028
-0.22(-2.74%)
Sep 24, 2014
8.234
8.240
8.200
8.225
5,593
+0.01(+0.18%)
Sep 23, 2014
8.230
8.240
8.210
8.210
11,001
-0.03(-0.42%)
Sep 22, 2014
8.230
8.280
8.220
8.245
7,787
-0.01(-0.06%)
Sep 19, 2014
8.120
8.260
8.120
8.250
13,627
+0.01(+0.12%)
Sep 18, 2014
8.230
8.240
8.225
8.240
8,034
+0.04(+0.55%)
Sep 17, 2014
8.140
8.210
8.140
8.195
7,011
-0.06(-0.79%)
Sep 16, 2014
8.190
8.260
8.180
8.260
8,950
+0.01(+0.12%)
Sep 15, 2014
8.200
8.260
8.200
8.250
4,226
-0.02(-0.24%)
Sep 12, 2014
8.280
8.280
8.240
8.270
3,498
-0.06(-0.72%)
Sep 11, 2014
8.270
8.380
8.270
8.330
16,896
-0.08(-0.95%)
Sep 10, 2014
8.282
8.410
8.282
8.410
27,594
+0.11(+1.26%)
Sep 09, 2014
8.280
8.342
8.280
8.305
39,726
-0.17(-1.95%)
Sep 08, 2014
8.490
8.490
8.430
8.470
2,975
+0.06(+0.71%)
Sep 05, 2014
8.321
8.410
8.320
8.410
18,869
+0.01(+0.12%)
Sep 04, 2014
8.440
8.460
8.370
8.400
29,517
-0.04(-0.47%)
Sep 03, 2014
8.450
8.490
8.440
8.440
35,688
+0.04(+0.48%)
Sep 02, 2014
8.420
8.180
8.400
29,331
+0.22(+2.69%)
Aug 29, 2014
8.180
8.180
8.180
0
-0.13(-1.56%)
Aug 28, 2014
8.310
8.310
8.290
8.310
3,903
-0.01(-0.12%)
Aug 27, 2014
8.322
8.340
8.320
8.320
15,253
+0.10(+1.22%)
Aug 26, 2014
8.283
8.300
8.220
8.220
25,575
-0.11(-1.32%)
Aug 25, 2014
8.300
8.340
8.276
8.330
2,905
+0.09(+1.09%)
Aug 22, 2014
8.320
8.220
8.240
5,623
-0.08(-0.96%)
Aug 21, 2014
8.250
8.320
8.240
8.320
1,136,312
+0.22(+2.78%)
Aug 20, 2014
8.060
8.110
8.060
8.095
12,851
-0.16(-1.93%)
Aug 19, 2014
8.280
8.180
8.254
10,980
+0.03(+0.35%)
Aug 18, 2014
8.260
8.260
8.200
8.225
7,440
+0.03(+0.30%)
Aug 15, 2014
8.180
8.250
8.113
8.200
12,498
-0.01(-0.12%)
Aug 14, 2014
8.270
8.210
8.210
18,282
-0.02(-0.22%)
Aug 13, 2014
8.167
8.280
8.167
8.228
18,539
+0.10(+1.27%)
Aug 12, 2014
8.125
8.140
8.125
8.125
4,344
-0.02(-0.18%)
Aug 11, 2014
8.100
8.180
8.100
8.140
45,522
+0.01(+0.12%)
Aug 08, 2014
8.000
8.130
8.000
8.130
10,231
+0.03(+0.37%)
Aug 07, 2014
8.140
8.180
8.080
8.100
37,193
+0.04(+0.50%)
Aug 06, 2014
8.108
8.140
8.050
8.060
31,978
-0.09(-1.06%)
Aug 05, 2014
8.220
8.220
8.146
8.146
2,122
-0.14(-1.73%)
Aug 04, 2014
8.280
8.320
8.260
8.290
93,591
-0.15(-1.78%)
Aug 01, 2014
8.430
8.460
8.380
8.440
9,679
+0.04(+0.48%)
Jul 31, 2014
8.510
8.510
8.400
8.400
26,202
-0.16(-1.87%)
Jul 30, 2014
8.580
8.590
8.530
8.560
15,018
+0.05(+0.59%)
Jul 29, 2014
8.470
8.560
8.470
8.510
6,872
+0.12(+1.49%)
Jul 28, 2014
8.440
8.440
8.350
8.385
7,899
+0.05(+0.66%)
Jul 25, 2014
8.340
8.340
8.310
8.330
8,116
+0.14(+1.73%)
Jul 24, 2014
8.156
8.190
8.130
8.188
3,845
+0.04(+0.54%)
Jul 23, 2014
8.130
8.160
8.130
8.144
103,683
-0.08(-0.92%)
Jul 22, 2014
8.190
8.240
8.190
8.220
18,139
-0.02(-0.30%)
Jul 21, 2014
8.200
8.245
8.200
8.245
7,531
-0.02(-0.24%)
Jul 18, 2014
8.230
8.270
8.230
8.265
4,903
+0.02(+0.18%)
Jul 17, 2014
8.340
8.340
8.238
8.250
9,157
-0.18(-2.11%)
Jul 16, 2014
8.450
8.460
8.410
8.428
11,823
-0.05(-0.61%)
Jul 15, 2014
8.390
8.480
8.390
8.480
7,200
+0.03(+0.36%)
Jul 14, 2014
8.400
8.450
8.390
8.450
84,327
+0.12(+1.44%)
Jul 11, 2014
8.310
8.350
8.310
8.330
95,706
+0.02(+0.24%)
Jul 10, 2014
8.340
8.340
8.250
8.310
26,832
-0.22(-2.58%)
Jul 09, 2014
8.510
8.580
8.500
8.530
10,271
-0.11(-1.27%)
Jul 08, 2014
8.630
8.640
8.550
8.640
10,355
-0.11(-1.26%)
Jul 07, 2014
8.880
8.880
8.750
8.750
15,675
+0.04(+0.46%)
Jul 03, 2014
8.710
8.710
8.710
0
-0.03(-0.40%)
Jul 02, 2014
8.748
8.770
8.730
8.745
7,801
-0.01(-0.06%)
Jul 01, 2014
8.750
8.750
8.690
8.750
18,098
+0.11(+1.27%)
Jun 30, 2014
8.630
8.670
8.630
8.640
29,518
-0.02(-0.23%)
Jun 27, 2014
8.620
8.670
8.620
8.660
8,212
-0.01(-0.12%)
Jun 26, 2014
8.670
8.680
8.670
8.670
30,161
-0.01(-0.12%)
Jun 25, 2014
8.610
8.680
8.610
8.680
27,582
+0.12(+1.40%)
Jun 24, 2014
8.570
8.610
8.540
8.560
24,898
-0.05(-0.58%)
Jun 23, 2014
8.530
8.650
8.530
8.610
8,275
-0.11(-1.26%)
Jun 20, 2014
8.660
8.760
8.660
8.720
8,262
+0.07(+0.81%)
Jun 19, 2014
8.650
8.650
8.530
8.650
41,914
+0.11(+1.29%)
Jun 18, 2014
8.440
8.570
8.440
8.540
149,421
+0.23(+2.77%)
Jun 17, 2014
8.270
8.350
8.270
8.310
619,949
+0.05(+0.61%)
Jun 16, 2014
8.300
8.300
8.250
8.260
124,904
-0.07(-0.84%)
Jun 13, 2014
8.340
8.340
8.300
8.330
100,924
+0.12(+1.46%)
Jun 12, 2014
8.230
8.280
8.200
8.210
12,199
+0.04(+0.49%)
Jun 11, 2014
8.160
8.190
8.140
8.170
14,851
-0.01(-0.12%)
Jun 10, 2014
8.270
8.270
8.130
8.180
17,296
-0.27(-3.20%)
Jun 06, 2014
8.450
8.450
8.380
8.450
7,269
+0.12(+1.44%)
Jun 05, 2014
8.320
8.390
8.280
8.330
26,870
-0.11(-1.30%)
Jun 04, 2014
8.320
8.500
8.320
8.440
214,669
+0.13(+1.56%)
Jun 03, 2014
8.290
8.310
8.270
8.310
638,966
+0.09(+1.08%)
Jun 02, 2014
8.210
8.250
8.178
8.221
16,840
+0.15(+1.87%)
May 30, 2014
8.060
8.120
8.060
8.070
4,360
-0.01(-0.12%)
May 29, 2014
8.010
8.100
8.010
8.080
37,715
+0.11(+1.38%)
May 28, 2014
8.030
8.030
7.920
7.970
23,313
-0.08(-0.99%)
May 27, 2014
8.170
8.170
8.000
8.050
14,260
+0.23(+2.94%)
May 23, 2014
7.820
7.820
7.820
0
+0.14(+1.82%)
May 22, 2014
7.610
7.720
7.610
7.680
5,885
+0.18(+2.40%)
May 21, 2014
7.480
7.510
7.410
7.500
36,755
+0.16(+2.18%)
May 20, 2014
7.370
7.400
7.340
7.340
26,230
-0.10(-1.34%)
May 19, 2014
7.430
7.440
7.420
7.440
47,669
-0.04(-0.53%)
May 16, 2014
7.450
7.480
7.430
7.480
15,212
-0.03(-0.40%)
May 15, 2014
7.530
7.530
7.490
7.510
30,937
-0.17(-2.21%)
May 14, 2014
7.690
7.760
7.680
7.680
55,786
+0.07(+0.92%)
May 13, 2014
7.540
7.630
7.540
7.610
26,644
+0.19(+2.56%)
May 12, 2014
7.370
7.450
7.370
7.420
28,588
+0.08(+1.09%)
May 09, 2014
7.380
7.380
7.330
7.340
7,561
-0.04(-0.61%)
May 08, 2014
7.420
7.440
7.380
7.385
23,612
-0.06(-0.74%)
May 07, 2014
7.420
7.440
7.370
7.440
24,293
-0.10(-1.39%)
May 06, 2014
7.570
7.570
7.540
7.545
23,093
-0.04(-0.59%)
May 05, 2014
7.570
7.630
7.570
7.590
9,248
-0.06(-0.78%)
May 02, 2014
7.662
7.670
7.600
7.650
16,465
-0.00(-0.07%)
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.