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 28, 2017
5.950
6.150
5.890
5.990
359,631
-0.14(-2.36%)
Apr 27, 2017
6.150
6.170
6.110
6.135
832,414
-0.12(-1.84%)
Apr 26, 2017
6.270
6.270
6.210
6.250
10,711
-0.02(-0.32%)
Apr 25, 2017
6.250
6.280
6.250
6.270
5,792
+0.10(+1.62%)
Apr 24, 2017
6.160
6.190
6.130
6.170
19,440
+0.12(+1.98%)
Apr 21, 2017
6.090
6.090
6.050
6.050
24,052
-0.03(-0.41%)
Apr 20, 2017
6.040
6.090
6.040
6.075
71,143
+0.14(+2.36%)
Apr 19, 2017
5.970
5.970
5.930
5.935
6,737
-0.08(-1.38%)
Apr 18, 2017
6.000
6.020
5.990
6.018
45,728
+0.02(+0.38%)
Apr 17, 2017
5.980
6.000
5.970
5.995
12,915
+0.12(+1.96%)
Apr 13, 2017
5.890
5.900
5.870
5.880
40,699
+0.02(+0.34%)
Apr 12, 2017
5.905
5.905
5.830
5.860
7,963
-0.06(-1.01%)
Apr 11, 2017
5.890
5.920
5.890
5.920
21,549
-0.05(-0.92%)
Apr 10, 2017
6.000
6.000
5.960
5.975
30,805
+0.01(+0.25%)
Apr 07, 2017
6.040
6.040
5.960
5.960
22,417
+0.04(+0.68%)
Apr 06, 2017
5.890
6.000
5.890
5.920
11,656
-0.03(-0.50%)
Apr 05, 2017
6.040
6.040
5.950
5.950
19,294
-0.13(-2.14%)
Apr 04, 2017
6.030
6.170
6.030
6.080
10,608
+0.03(+0.50%)
Apr 03, 2017
6.050
6.070
6.024
6.050
25,252
-0.03(-0.41%)
Mar 31, 2017
6.120
6.180
6.050
6.075
20,842
-0.14(-2.33%)
Mar 30, 2017
6.230
6.290
6.180
6.220
15,093
+0.01(+0.16%)
Mar 29, 2017
6.200
6.220
6.190
6.210
26,407
-0.14(-2.20%)
Mar 28, 2017
6.300
6.430
6.270
6.350
24,023
+0.01(+0.16%)
Mar 27, 2017
6.380
6.380
6.250
6.340
11,506
-0.07(-1.09%)
Mar 24, 2017
6.380
6.490
6.380
6.410
7,429
+0.00(+0.00%)
Mar 23, 2017
6.550
6.550
6.410
6.410
40,783
-0.11(-1.69%)
Mar 22, 2017
6.340
6.530
6.340
6.520
14,043
+0.10(+1.56%)
Mar 21, 2017
6.540
6.540
6.420
6.420
19,724
-0.19(-2.82%)
Mar 20, 2017
6.770
6.770
6.580
6.606
9,397
-0.01(-0.21%)
Mar 17, 2017
6.550
6.720
6.550
6.620
16,099
+0.11(+1.69%)
Mar 16, 2017
6.520
6.610
6.490
6.510
23,047
+0.11(+1.72%)
Mar 15, 2017
6.400
6.440
6.370
6.400
258,648
+0.02(+0.31%)
Mar 14, 2017
6.380
6.380
6.360
6.380
11,859
-0.04(-0.62%)
Mar 13, 2017
6.435
6.450
6.390
6.420
22,695
+0.01(+0.16%)
Mar 10, 2017
6.395
6.410
6.390
6.410
16,363
+0.10(+1.58%)
Mar 09, 2017
6.310
6.310
6.260
6.310
48,150
-0.01(-0.08%)
Mar 08, 2017
6.308
6.450
6.270
6.315
11,964
-0.02(-0.32%)
Mar 07, 2017
6.350
6.350
6.310
6.335
9,740
-0.00(-0.08%)
Mar 06, 2017
6.330
6.350
6.300
6.340
73,377
-0.04(-0.63%)
Mar 03, 2017
6.405
6.420
6.380
6.380
42,297
+0.00(+0.08%)
Mar 02, 2017
6.414
6.470
6.350
6.375
24,974
-0.05(-0.78%)
Mar 01, 2017
6.390
6.440
6.390
6.425
32,282
+0.14(+2.23%)
Feb 28, 2017
6.260
6.300
6.260
6.285
18,161
+0.05(+0.88%)
Feb 27, 2017
6.260
6.330
6.190
6.230
12,915
-0.04(-0.64%)
Feb 24, 2017
6.230
6.270
6.220
6.270
23,349
+0.00(+0.00%)
Feb 23, 2017
6.267
6.300
6.266
6.270
5,735
-0.08(-1.26%)
Feb 22, 2017
6.370
6.370
6.330
6.350
9,873
+0.01(+0.24%)
Feb 21, 2017
6.290
6.360
6.290
6.335
53,966
+0.12(+1.85%)
Feb 17, 2017
6.220
6.220
6.220
0
+0.02(+0.32%)
Feb 16, 2017
6.290
6.290
6.140
6.200
11,635
-0.07(-1.12%)
Feb 15, 2017
6.228
6.280
6.228
6.270
9,476
-0.03(-0.40%)
Feb 14, 2017
6.300
6.310
6.263
6.295
22,262
-0.08(-1.33%)
Feb 13, 2017
6.407
6.420
6.310
6.380
22,469
+0.05(+0.84%)
Feb 10, 2017
6.310
6.330
6.303
6.327
12,075
-0.00(-0.05%)
Feb 09, 2017
6.276
6.330
6.260
6.330
18,968
+0.07(+1.12%)
Feb 08, 2017
6.428
6.430
6.230
6.260
20,456
+0.00(+0.00%)
Feb 07, 2017
6.280
6.280
6.230
6.260
38,822
-0.02(-0.32%)
Feb 06, 2017
6.190
6.290
6.190
6.280
7,509
-0.02(-0.32%)
Feb 03, 2017
6.330
6.390
6.260
6.300
70,176
-0.03(-0.40%)
Feb 02, 2017
6.310
6.350
6.280
6.325
29,008
-0.02(-0.32%)
Feb 01, 2017
6.310
6.410
6.290
6.345
24,280
+0.00(+0.08%)
Jan 31, 2017
6.320
6.350
6.290
6.340
32,132
-0.08(-1.25%)
Jan 30, 2017
6.375
6.460
6.370
6.420
13,373
-0.01(-0.16%)
Jan 27, 2017
6.430
6.470
6.390
6.430
71,998
-0.16(-2.43%)
Jan 26, 2017
6.390
6.590
6.390
6.590
15,841
+0.29(+4.60%)
Jan 25, 2017
6.190
6.330
6.190
6.300
29,498
+0.04(+0.72%)
Jan 24, 2017
6.210
6.310
6.170
6.255
22,088
-0.04(-0.71%)
Jan 23, 2017
6.210
6.345
6.210
6.300
15,057
-0.03(-0.47%)
Jan 20, 2017
6.470
6.470
6.310
6.330
15,150
+0.04(+0.64%)
Jan 19, 2017
6.340
6.380
6.240
6.290
13,259
+0.00(+0.00%)
Jan 18, 2017
6.250
6.310
6.240
6.290
33,546
+0.05(+0.80%)
Jan 17, 2017
6.230
6.250
6.170
6.240
16,653
-0.16(-2.50%)
Jan 13, 2017
6.400
6.400
6.400
0
-0.01(-0.14%)
Jan 12, 2017
6.340
6.410
6.330
6.409
27,278
+0.06(+1.01%)
Jan 11, 2017
6.450
6.490
6.290
6.345
13,843
-0.04(-0.55%)
Jan 10, 2017
6.370
6.400
6.360
6.380
28,799
+0.02(+0.39%)
Jan 09, 2017
6.520
6.520
6.320
6.355
23,815
-0.01(-0.24%)
Jan 06, 2017
6.240
6.420
6.240
6.370
13,818
-0.03(-0.47%)
Jan 05, 2017
6.412
6.412
6.382
6.400
9,817
+0.02(+0.23%)
Jan 04, 2017
6.350
6.400
6.300
6.385
12,977
+0.21(+3.40%)
Jan 03, 2017
6.130
6.190
6.130
6.175
13,626
+0.05(+0.90%)
Dec 30, 2016
6.120
6.120
6.120
0
+0.00(+0.00%)
Dec 29, 2016
6.090
6.130
6.090
6.120
22,085
-0.09(-1.45%)
Dec 28, 2016
6.216
6.270
6.192
6.210
39,671
-0.04(-0.64%)
Dec 27, 2016
6.270
6.270
6.240
6.250
13,439
-0.03(-0.48%)
Dec 23, 2016
6.280
6.280
6.280
0
+0.00(+0.08%)
Dec 22, 2016
6.210
6.360
6.190
6.275
12,404
-0.07(-1.18%)
Dec 21, 2016
6.350
6.350
6.300
6.350
9,421
-0.01(-0.16%)
Dec 20, 2016
6.415
6.510
6.320
6.360
26,055
-0.09(-1.40%)
Dec 19, 2016
6.384
6.450
6.380
6.450
25,731
+0.04(+0.55%)
Dec 16, 2016
6.396
6.450
6.390
6.415
33,293
-0.12(-1.84%)
Dec 15, 2016
6.380
6.550
6.380
6.535
73,809
+0.05(+0.85%)
Dec 14, 2016
6.580
6.690
6.480
6.480
20,609
-0.12(-1.82%)
Dec 13, 2016
6.550
6.600
6.520
6.600
25,726
+0.07(+1.07%)
Dec 12, 2016
6.690
6.690
6.490
6.530
28,747
-0.12(-1.80%)
Dec 09, 2016
6.608
6.660
6.600
6.650
9,982
+0.04(+0.61%)
Dec 08, 2016
6.700
6.700
6.590
6.610
29,126
+0.08(+1.15%)
Dec 07, 2016
6.410
6.550
6.410
6.535
19,209
+0.19(+2.99%)
Dec 06, 2016
6.450
6.450
6.240
6.345
24,676
+0.13(+2.17%)
Dec 05, 2016
6.110
6.220
6.110
6.210
74,813
+0.04(+0.65%)
Dec 02, 2016
6.145
6.190
6.138
6.170
21,642
+0.12(+1.98%)
Dec 01, 2016
6.075
6.090
6.030
6.050
15,404
-0.07(-1.14%)
Nov 30, 2016
6.110
6.130
6.100
6.120
18,651
+0.11(+1.75%)
Nov 29, 2016
5.978
6.050
5.976
6.015
16,770
+0.01(+0.25%)
Nov 28, 2016
5.940
6.030
5.940
6.000
9,452
+0.04(+0.67%)
Nov 25, 2016
5.970
5.980
5.930
5.960
3,887
-0.04(-0.75%)
Nov 23, 2016
6.005
6.005
6.005
0
+0.02(+0.42%)
Nov 22, 2016
5.950
5.980
5.950
5.980
19,454
+0.00(+0.00%)
Nov 21, 2016
5.966
6.000
5.950
5.980
111,373
-0.02(-0.42%)
Nov 18, 2016
5.960
6.080
5.960
6.005
60,303
-0.06(-0.96%)
Nov 17, 2016
6.010
6.100
5.970
6.063
12,197
-0.06(-0.93%)
Nov 16, 2016
6.020
6.150
6.020
6.120
27,772
+0.02(+0.33%)
Nov 15, 2016
5.980
6.100
5.980
6.100
63,124
+0.04(+0.74%)
Nov 14, 2016
6.090
6.090
6.040
6.055
24,019
+0.21(+3.68%)
Nov 11, 2016
5.810
5.883
5.800
5.840
9,691
+0.07(+1.21%)
Nov 10, 2016
5.700
5.780
5.700
5.770
8,295
+0.04(+0.70%)
Nov 09, 2016
5.670
5.750
5.580
5.730
19,033
+0.01(+0.09%)
Nov 08, 2016
5.685
5.750
5.650
5.725
10,954
-0.04(-0.78%)
Nov 07, 2016
5.730
5.770
5.730
5.770
8,838
+0.03(+0.61%)
Nov 04, 2016
5.740
5.760
5.720
5.735
8,442
-0.06(-1.12%)
Nov 03, 2016
5.815
5.820
5.770
5.800
10,666
+0.01(+0.17%)
Nov 02, 2016
5.778
5.840
5.760
5.790
22,724
-0.07(-1.19%)
Nov 01, 2016
5.895
5.895
5.820
5.860
18,400
-0.05(-0.85%)
Oct 31, 2016
5.910
5.930
5.900
5.910
29,709
-0.09(-1.50%)
Oct 28, 2016
5.850
6.100
5.850
6.000
10,796
+0.36(+6.29%)
Oct 27, 2016
5.650
5.690
5.645
5.645
12,332
+0.07(+1.26%)
Oct 26, 2016
5.572
5.580
5.560
5.575
15,545
-0.01(-0.27%)
Oct 25, 2016
5.586
5.600
5.580
5.590
16,810
+0.00(+0.09%)
Oct 24, 2016
5.568
5.600
5.550
5.585
16,248
+0.00(+0.09%)
Oct 21, 2016
5.532
5.580
5.532
5.580
29,749
+0.01(+0.27%)
Oct 20, 2016
5.610
5.610
5.530
5.565
16,073
+0.07(+1.18%)
Oct 19, 2016
5.490
5.500
5.470
5.500
19,518
-0.03(-0.45%)
Oct 18, 2016
5.540
5.540
5.510
5.525
19,692
-0.02(-0.45%)
Oct 17, 2016
5.558
5.570
5.540
5.550
15,145
+0.00(+0.00%)
Oct 14, 2016
5.570
5.570
5.530
5.550
17,670
+0.10(+1.93%)
Oct 13, 2016
5.495
5.495
5.430
5.445
431,094
-0.15(-2.68%)
Oct 12, 2016
5.600
5.610
5.570
5.595
12,538
+0.02(+0.45%)
Oct 11, 2016
5.620
5.660
5.560
5.570
20,674
-0.14(-2.45%)
Oct 10, 2016
5.680
5.750
5.680
5.710
21,543
+0.05(+0.88%)
Oct 07, 2016
5.650
5.690
5.630
5.660
9,474
-0.05(-0.88%)
Oct 06, 2016
5.698
5.720
5.690
5.710
7,314
-0.02(-0.35%)
Oct 05, 2016
5.724
5.730
5.710
5.730
7,879
+0.07(+1.24%)
Oct 04, 2016
5.680
5.710
5.640
5.660
18,127
+0.04(+0.80%)
Oct 03, 2016
5.650
5.650
5.610
5.615
15,699
+0.00(+0.09%)
Sep 30, 2016
5.540
5.620
5.540
5.610
30,628
+0.03(+0.54%)
Sep 29, 2016
5.620
5.690
5.564
5.580
11,604
-0.06(-1.06%)
Sep 28, 2016
5.590
5.690
5.580
5.640
12,613
-0.08(-1.31%)
Sep 27, 2016
5.680
5.730
5.590
5.715
33,615
-0.05(-0.87%)
Sep 26, 2016
5.740
5.780
5.740
5.765
16,518
-0.07(-1.11%)
Sep 23, 2016
5.848
5.848
5.810
5.830
11,864
-0.09(-1.60%)
Sep 22, 2016
5.924
5.940
5.910
5.925
10,121
+0.08(+1.28%)
Sep 21, 2016
5.790
5.920
5.770
5.850
19,549
+0.27(+4.84%)
Sep 20, 2016
5.570
5.600
5.560
5.580
17,994
+0.08(+1.45%)
Sep 19, 2016
5.510
5.530
5.490
5.500
47,596
+0.02(+0.36%)
Sep 16, 2016
5.560
5.620
5.460
5.480
16,156
-0.05(-0.90%)
Sep 15, 2016
5.555
5.630
5.490
5.530
42,691
-0.09(-1.60%)
Sep 14, 2016
5.720
5.720
5.590
5.620
9,490
-0.04(-0.71%)
Sep 13, 2016
5.680
5.690
5.614
5.660
24,547
-0.16(-2.75%)
Sep 12, 2016
5.780
5.820
5.770
5.820
48,824
-0.05(-0.85%)
Sep 09, 2016
5.910
5.910
5.840
5.870
13,682
-0.04(-0.76%)
Sep 08, 2016
5.940
5.940
5.890
5.915
9,311
-0.01(-0.25%)
Sep 07, 2016
6.005
6.005
5.920
5.930
18,083
-0.04(-0.67%)
Sep 06, 2016
6.015
6.015
5.940
5.970
35,536
-0.11(-1.81%)
Sep 02, 2016
6.080
6.080
6.080
0
+0.20(+3.31%)
Sep 01, 2016
5.880
5.890
5.870
5.885
17,025
+0.08(+1.47%)
Aug 31, 2016
5.888
5.888
5.770
5.800
29,488
+0.09(+1.58%)
Aug 30, 2016
5.670
5.740
5.670
5.710
11,669
+0.00(+0.00%)
Aug 29, 2016
5.680
5.770
5.680
5.710
98,236
+0.03(+0.53%)
Aug 26, 2016
5.660
5.720
5.650
5.680
32,926
-0.04(-0.70%)
Aug 25, 2016
5.726
5.740
5.720
5.720
10,008
+0.01(+0.18%)
Aug 24, 2016
5.702
5.740
5.690
5.710
12,792
-0.02(-0.35%)
Aug 23, 2016
5.650
5.770
5.650
5.730
22,350
-0.02(-0.43%)
Aug 22, 2016
5.870
5.870
5.740
5.755
19,594
-0.04(-0.60%)
Aug 19, 2016
5.670
5.820
5.670
5.790
9,861
+0.04(+0.70%)
Aug 18, 2016
5.720
5.770
5.720
5.750
44,287
-0.02(-0.35%)
Aug 17, 2016
5.730
5.770
5.710
5.770
19,233
+0.10(+1.69%)
Aug 16, 2016
5.654
5.680
5.650
5.674
20,051
-0.14(-2.42%)
Aug 15, 2016
5.840
5.840
5.790
5.815
27,873
+0.04(+0.61%)
Aug 12, 2016
5.770
5.810
5.760
5.780
12,534
+0.06(+0.96%)
Aug 11, 2016
5.700
5.730
5.660
5.725
15,860
+0.07(+1.33%)
Aug 10, 2016
5.664
5.664
5.650
5.650
9,547
-0.07(-1.22%)
Aug 09, 2016
5.690
5.740
5.690
5.720
34,277
+0.03(+0.53%)
Aug 08, 2016
5.716
5.716
5.690
5.690
18,486
+0.08(+1.43%)
Aug 05, 2016
5.580
5.640
5.570
5.610
47,777
+0.10(+1.81%)
Aug 04, 2016
5.480
5.510
5.460
5.510
42,074
+0.22(+4.16%)
Aug 03, 2016
5.280
5.300
5.280
5.290
61,773
-0.11(-2.04%)
Aug 02, 2016
5.420
5.420
5.350
5.400
111,546
-0.15(-2.70%)
Aug 01, 2016
5.540
5.550
5.500
5.550
78,329
-0.03(-0.45%)
Jul 29, 2016
5.550
5.590
5.550
5.575
19,769
+0.08(+1.55%)
Jul 28, 2016
5.450
5.540
5.450
5.490
50,375
-0.25(-4.36%)
Jul 27, 2016
5.700
5.750
5.530
5.740
51,272
+0.12(+2.14%)
Jul 26, 2016
5.635
5.710
5.550
5.620
43,547
-0.05(-0.88%)
Jul 25, 2016
5.650
5.680
5.650
5.670
45,175
+0.07(+1.25%)
Jul 22, 2016
5.580
5.640
5.560
5.600
32,370
+0.00(+0.00%)
Jul 21, 2016
5.634
5.634
5.570
5.600
29,366
+0.02(+0.45%)
Jul 20, 2016
5.490
5.590
5.490
5.575
80,669
-0.06(-1.15%)
Jul 19, 2016
5.680
5.680
5.626
5.640
35,711
-0.15(-2.51%)
Jul 18, 2016
5.690
5.830
5.690
5.785
48,459
-0.00(-0.09%)
Jul 15, 2016
5.680
5.800
5.680
5.790
25,849
+0.09(+1.58%)
Jul 14, 2016
5.710
5.740
5.680
5.700
27,355
-0.02(-0.35%)
Jul 13, 2016
5.700
5.750
5.700
5.720
79,215
+0.05(+0.88%)
Jul 12, 2016
5.700
5.700
5.620
5.670
278,156
+0.29(+5.39%)
Jul 11, 2016
5.390
5.430
5.350
5.380
44,463
+0.24(+4.57%)
Jul 08, 2016
5.116
5.180
5.116
5.145
54,521
+0.04(+0.88%)
Jul 07, 2016
5.040
5.100
5.040
5.100
95,031
-0.03(-0.58%)
Jul 05, 2016
5.215
5.215
5.120
5.130
39,731
-0.04(-0.77%)
Jul 01, 2016
5.170
5.170
5.170
0
-0.04(-0.77%)
Jun 30, 2016
5.150
5.220
5.150
5.210
44,214
-0.01(-0.27%)
Jun 29, 2016
5.240
5.240
5.210
5.224
35,279
+0.11(+2.23%)
Jun 28, 2016
5.060
5.120
5.060
5.110
77,960
+0.00(+0.00%)
Jun 27, 2016
5.100
5.200
5.070
5.110
100,135
-0.48(-8.59%)
Jun 24, 2016
5.690
5.700
5.530
5.590
54,542
-0.18(-3.12%)
Jun 23, 2016
5.690
5.800
5.690
5.770
31,724
+0.24(+4.34%)
Jun 22, 2016
5.570
5.620
5.530
5.530
68,147
-0.09(-1.60%)
Jun 21, 2016
5.610
5.660
5.610
5.620
79,730
+0.07(+1.26%)
Jun 20, 2016
5.575
5.640
5.510
5.550
87,586
+0.18(+3.35%)
Jun 17, 2016
5.350
5.390
5.350
5.370
104,274
+0.00(+0.00%)
Jun 16, 2016
5.310
5.400
5.290
5.370
100,972
-0.02(-0.37%)
Jun 15, 2016
5.500
5.500
5.360
5.390
144,968
+0.01(+0.19%)
Jun 14, 2016
5.390
5.400
5.300
5.380
194,726
-0.03(-0.55%)
Jun 13, 2016
5.400
5.456
5.400
5.410
48,600
-0.04(-0.73%)
Jun 10, 2016
5.510
5.510
5.400
5.450
675,449
-0.20(-3.54%)
Jun 09, 2016
5.600
5.700
5.600
5.650
46,858
-0.08(-1.40%)
Jun 08, 2016
5.740
5.742
5.650
5.730
458,331
+0.06(+1.06%)
Jun 07, 2016
5.624
5.700
5.624
5.670
189,758
+0.08(+1.34%)
Jun 06, 2016
5.590
5.610
5.540
5.595
33,498
-0.00(-0.09%)
Jun 03, 2016
5.820
5.820
5.570
5.600
36,535
-0.04(-0.71%)
Jun 02, 2016
5.650
5.670
5.580
5.640
55,934
-0.07(-1.14%)
Jun 01, 2016
5.700
5.720
5.690
5.705
72,255
-0.02(-0.35%)
May 31, 2016
5.805
5.805
5.710
5.725
25,663
-0.03(-0.43%)
May 27, 2016
5.750
5.750
5.750
0
-0.01(-0.26%)
May 26, 2016
5.730
5.790
5.730
5.765
29,518
-0.10(-1.62%)
May 25, 2016
5.832
5.960
5.800
5.860
17,056
+0.07(+1.21%)
May 24, 2016
5.750
5.790
5.750
5.790
66,648
+0.08(+1.49%)
May 23, 2016
5.870
5.870
5.700
5.705
30,259
+0.01(+0.18%)
May 20, 2016
5.700
5.740
5.686
5.695
35,018
+0.07(+1.15%)
May 19, 2016
5.640
5.640
5.590
5.630
26,957
-0.03(-0.53%)
May 18, 2016
5.710
5.720
5.640
5.660
46,235
+0.07(+1.16%)
May 17, 2016
5.650
5.690
5.560
5.595
118,496
-0.02(-0.27%)
May 16, 2016
5.540
5.630
5.540
5.610
77,872
+0.06(+1.08%)
May 13, 2016
5.510
5.560
5.500
5.550
22,278
-0.15(-2.55%)
May 12, 2016
5.690
5.803
5.650
5.695
52,650
+0.04(+0.80%)
May 11, 2016
5.580
5.830
5.580
5.650
24,322
-0.18(-3.09%)
May 10, 2016
5.630
5.830
5.630
5.830
123,798
+0.18(+3.19%)
May 09, 2016
5.610
5.720
5.610
5.650
31,638
+0.00(+0.00%)
May 06, 2016
5.670
5.740
5.620
5.650
46,305
-0.09(-1.57%)
May 05, 2016
5.720
5.800
5.720
5.740
35,641
-0.01(-0.17%)
May 04, 2016
5.740
5.770
5.710
5.750
31,307
+0.00(+0.00%)
May 03, 2016
5.808
5.890
5.720
5.750
50,104
-0.13(-2.21%)
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.