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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
6.231
6.440
6.065
6.240
32,885
+0.00(+0.00%)
Apr 27, 2018
6.240
6.240
6.048
6.240
14,478
+0.05(+0.85%)
Apr 26, 2018
6.135
6.274
6.021
6.187
26,926
+0.11(+1.87%)
Apr 25, 2018
6.213
6.257
6.074
6.074
9,225
-0.17(-2.79%)
Apr 24, 2018
6.187
6.283
6.161
6.248
17,305
+0.06(+0.99%)
Apr 23, 2018
6.344
6.353
6.161
6.187
28,972
-0.17(-2.61%)
Apr 20, 2018
6.484
6.484
6.205
6.353
40,290
-0.12(-1.89%)
Apr 19, 2018
6.541
6.580
6.423
6.475
15,319
+0.01(+0.14%)
Apr 18, 2018
6.301
6.633
6.301
6.466
34,365
-0.14(-2.11%)
Apr 17, 2018
6.580
6.632
6.484
6.606
57,809
+0.03(+0.40%)
Apr 16, 2018
6.493
6.632
6.144
6.580
57,589
+0.13(+2.03%)
Apr 13, 2018
6.423
6.528
6.126
6.449
74,666
-0.01(-0.14%)
Apr 12, 2018
6.117
6.458
6.061
6.458
49,521
+0.35(+5.71%)
Apr 11, 2018
6.266
6.274
6.004
6.109
30,040
-0.01(-0.14%)
Apr 10, 2018
6.144
6.196
6.109
6.117
22,388
+0.02(+0.29%)
Apr 09, 2018
6.144
6.248
6.013
6.100
25,768
-0.03(-0.43%)
Apr 06, 2018
6.318
6.379
5.995
6.126
49,436
-0.19(-3.04%)
Apr 05, 2018
6.336
6.410
6.230
6.318
29,601
-0.02(-0.28%)
Apr 04, 2018
6.327
6.336
6.161
6.336
35,292
+0.15(+2.40%)
Apr 03, 2018
6.083
6.309
6.065
6.187
40,082
+0.19(+3.20%)
Apr 02, 2018
6.292
6.327
5.995
5.995
22,609
-0.27(-4.32%)
Mar 29, 2018
6.266
6.266
6.266
0
+0.17(+2.87%)
Mar 28, 2018
6.170
6.353
5.969
6.091
11,763
-0.07(-1.13%)
Mar 27, 2018
6.266
6.362
6.059
6.161
15,583
-0.10(-1.67%)
Mar 26, 2018
6.292
6.327
6.056
6.266
30,203
+0.10(+1.56%)
Mar 23, 2018
6.170
6.196
6.083
6.170
14,431
+0.01(+0.14%)
Mar 22, 2018
6.248
6.370
5.978
6.161
22,813
-0.19(-3.02%)
Mar 21, 2018
6.126
6.388
6.126
6.353
24,504
+0.05(+0.83%)
Mar 20, 2018
6.423
6.449
6.257
6.301
21,145
-0.15(-2.30%)
Mar 19, 2018
6.432
6.449
6.309
6.449
27,854
-0.03(-0.40%)
Mar 16, 2018
5.847
6.475
5.847
6.475
244,071
+0.45(+7.54%)
Mar 15, 2018
6.004
6.021
5.856
6.021
55,667
+0.04(+0.73%)
Mar 14, 2018
5.873
5.987
5.847
5.978
23,196
+0.07(+1.18%)
Mar 13, 2018
5.847
6.048
5.786
5.908
19,734
-0.10(-1.74%)
Mar 12, 2018
6.030
6.074
5.908
6.013
17,924
-0.06(-1.01%)
Mar 09, 2018
5.978
6.100
5.960
6.074
5,364
+0.09(+1.46%)
Mar 08, 2018
5.987
6.039
5.934
5.987
5,759
+0.00(+0.00%)
Mar 07, 2018
5.978
6.099
5.873
5.987
18,559
+0.04(+0.73%)
Mar 06, 2018
5.969
6.144
5.925
5.943
21,409
-0.02(-0.29%)
Mar 05, 2018
5.995
5.995
5.943
5.960
12,061
-0.04(-0.73%)
Mar 02, 2018
6.030
6.083
5.943
6.004
9,270
-0.08(-1.29%)
Mar 01, 2018
6.065
6.170
6.065
6.083
9,506
-0.03(-0.57%)
Feb 28, 2018
6.248
6.301
6.091
6.117
7,552
-0.08(-1.27%)
Feb 27, 2018
6.344
6.388
6.152
6.196
7,440
-0.11(-1.80%)
Feb 26, 2018
6.458
6.458
6.293
6.309
7,189
-0.04(-0.69%)
Feb 23, 2018
6.449
6.449
6.170
6.353
28,998
-0.10(-1.62%)
Feb 22, 2018
6.274
6.466
6.274
6.458
54,192
+0.20(+3.21%)
Feb 21, 2018
6.122
6.353
6.100
6.257
44,508
+0.14(+2.28%)
Feb 20, 2018
6.083
6.196
6.074
6.117
15,328
-0.07(-1.13%)
Feb 16, 2018
6.187
6.187
6.187
0
+0.00(+0.00%)
Feb 15, 2018
6.240
6.283
6.152
6.187
13,864
+0.00(+0.00%)
Feb 14, 2018
6.152
6.309
6.083
6.187
69,736
-0.00(-0.07%)
Feb 13, 2018
6.030
6.270
6.030
6.192
16,195
+0.14(+2.38%)
Feb 12, 2018
6.091
6.152
5.969
6.048
13,433
-0.04(-0.72%)
Feb 09, 2018
6.091
6.146
6.004
6.091
15,296
+0.04(+0.72%)
Feb 08, 2018
6.170
6.030
6.048
23,538
+0.03(+0.43%)
Feb 07, 2018
6.170
6.004
6.021
42,638
+0.02(+0.29%)
Feb 06, 2018
5.987
6.144
5.987
6.004
79,723
-0.04(-0.65%)
Feb 05, 2018
6.109
6.117
5.978
6.043
52,003
-0.14(-2.33%)
Feb 02, 2018
6.274
6.274
6.013
6.187
18,999
-0.09(-1.39%)
Feb 01, 2018
6.205
6.283
6.144
6.274
24,044
+0.03(+0.42%)
Jan 31, 2018
6.388
6.397
6.248
6.248
11,494
-0.11(-1.78%)
Jan 30, 2018
6.266
6.370
6.248
6.362
21,689
+0.04(+0.62%)
Jan 29, 2018
6.362
6.388
6.318
6.322
20,548
-0.03(-0.48%)
Jan 26, 2018
6.248
6.397
6.240
6.353
38,405
+0.10(+1.68%)
Jan 25, 2018
6.309
6.318
6.248
6.248
86,779
-0.07(-1.11%)
Jan 24, 2018
6.388
6.405
6.240
6.318
19,532
-0.10(-1.63%)
Jan 23, 2018
6.493
6.493
6.292
6.423
50,860
-0.01(-0.14%)
Jan 22, 2018
6.501
6.510
6.257
6.432
20,502
-0.04(-0.67%)
Jan 19, 2018
6.414
6.493
6.397
6.475
104,713
+0.04(+0.68%)
Jan 18, 2018
6.397
6.440
6.336
6.432
21,807
-0.03(-0.54%)
Jan 17, 2018
6.641
6.676
6.309
6.466
56,841
-0.17(-2.63%)
Jan 16, 2018
6.650
6.746
6.401
6.641
57,726
+0.03(+0.40%)
Jan 12, 2018
6.615
6.615
6.615
0
-0.22(-3.19%)
Jan 11, 2018
6.728
6.850
6.676
6.833
32,889
+0.13(+1.95%)
Jan 10, 2018
6.746
6.746
6.510
6.702
33,625
-0.10(-1.41%)
Jan 09, 2018
6.632
6.798
6.554
6.798
23,169
+0.17(+2.64%)
Jan 08, 2018
6.737
6.824
6.388
6.624
45,451
-0.10(-1.56%)
Jan 05, 2018
6.515
6.763
6.515
6.728
14,533
+0.10(+1.45%)
Jan 04, 2018
6.632
6.676
6.402
6.632
13,246
+0.02(+0.26%)
Jan 03, 2018
6.519
6.624
6.379
6.615
18,252
+0.10(+1.61%)
Jan 02, 2018
6.405
6.571
6.379
6.510
30,438
+0.08(+1.22%)
Dec 29, 2017
6.432
6.432
6.432
0
-0.28(-4.16%)
Dec 28, 2017
6.658
6.728
6.589
6.711
17,067
+0.04(+0.65%)
Dec 27, 2017
6.667
6.711
6.589
6.667
10,270
+0.03(+0.39%)
Dec 26, 2017
6.720
6.737
6.611
6.641
14,604
-0.19(-2.81%)
Dec 22, 2017
6.534
6.833
6.534
6.833
22,278
+0.14(+2.09%)
Dec 21, 2017
6.632
6.763
6.589
6.693
57,411
+0.09(+1.32%)
Dec 20, 2017
6.720
6.737
6.589
6.606
31,188
-0.11(-1.69%)
Dec 19, 2017
6.545
6.737
6.466
6.720
80,132
+0.12(+1.85%)
Dec 18, 2017
6.728
6.728
6.562
6.597
49,012
-0.11(-1.69%)
Dec 15, 2017
6.493
6.720
6.466
6.711
112,566
+0.23(+3.50%)
Dec 14, 2017
6.685
6.720
6.440
6.484
71,147
-0.17(-2.62%)
Dec 13, 2017
6.545
6.702
6.515
6.658
19,042
+0.11(+1.73%)
Dec 12, 2017
6.440
6.545
6.432
6.545
16,714
+0.12(+1.90%)
Dec 11, 2017
6.466
6.478
6.395
6.423
15,386
-0.07(-1.08%)
Dec 08, 2017
6.432
6.545
6.432
6.493
17,551
+0.03(+0.54%)
Dec 07, 2017
6.449
6.589
6.376
6.458
20,790
-0.05(-0.80%)
Dec 06, 2017
6.432
6.621
6.318
6.510
14,541
+0.08(+1.22%)
Dec 05, 2017
6.432
6.493
6.166
6.432
19,897
+0.03(+0.55%)
Dec 04, 2017
6.624
6.624
6.327
6.397
12,574
-0.17(-2.53%)
Dec 01, 2017
6.440
6.606
6.218
6.562
46,753
+0.16(+2.45%)
Nov 30, 2017
6.536
6.545
6.367
6.405
42,521
-0.12(-1.87%)
Nov 29, 2017
6.493
6.545
6.484
6.528
12,904
+0.04(+0.67%)
Nov 28, 2017
6.650
6.685
6.388
6.484
64,663
-0.17(-2.49%)
Nov 27, 2017
6.702
6.763
6.597
6.650
34,394
-0.05(-0.78%)
Nov 24, 2017
6.676
6.746
6.597
6.702
15,977
+0.00(+0.00%)
Nov 22, 2017
6.580
6.763
6.580
6.702
42,821
+0.09(+1.32%)
Nov 21, 2017
6.580
6.650
6.471
6.615
104,371
+0.07(+1.07%)
Nov 20, 2017
6.353
6.589
6.353
6.545
169,991
+0.21(+3.31%)
Nov 17, 2017
6.309
6.370
6.144
6.336
15,686
-0.01(-0.14%)
Nov 16, 2017
6.318
6.374
6.261
6.344
27,225
+0.04(+0.69%)
Nov 15, 2017
6.257
6.327
6.240
6.301
138,932
+0.01(+0.14%)
Nov 14, 2017
6.274
6.318
6.144
6.292
30,368
-0.03(-0.55%)
Nov 13, 2017
6.231
6.327
6.231
6.327
16,567
+0.10(+1.68%)
Nov 10, 2017
6.196
6.318
6.187
6.222
69,460
+0.07(+1.13%)
Nov 09, 2017
6.283
6.318
6.065
6.152
110,404
+0.24(+3.98%)
Nov 08, 2017
5.851
5.929
5.829
5.917
10,219
+0.09(+1.50%)
Nov 07, 2017
5.891
5.917
5.786
5.829
114,102
-0.03(-0.60%)
Nov 06, 2017
5.821
5.925
5.821
5.864
9,790
+0.04(+0.75%)
Nov 03, 2017
5.899
5.994
5.821
5.821
19,321
-0.09(-1.48%)
Nov 02, 2017
5.856
5.934
5.821
5.908
33,649
+0.02(+0.30%)
Nov 01, 2017
5.821
5.891
5.791
5.891
18,775
+0.09(+1.50%)
Oct 31, 2017
5.856
5.934
5.751
5.803
29,831
-0.06(-1.04%)
Oct 30, 2017
5.847
5.969
5.811
5.864
61,322
+0.04(+0.75%)
Oct 27, 2017
5.760
5.864
5.646
5.821
219,119
+0.08(+1.44%)
Oct 26, 2017
5.699
5.747
5.674
5.738
18,034
+0.05(+0.84%)
Oct 25, 2017
5.515
5.699
5.493
5.690
52,833
+0.14(+2.52%)
Oct 24, 2017
5.576
5.454
5.550
19,004
+0.03(+0.47%)
Oct 23, 2017
5.668
5.733
5.498
5.524
20,895
-0.06(-1.09%)
Oct 20, 2017
5.655
5.716
5.577
5.585
21,300
-0.03(-0.47%)
Oct 19, 2017
5.576
5.646
5.568
5.611
33,653
-0.02(-0.31%)
Oct 18, 2017
5.598
5.672
5.585
5.629
9,233
+0.00(+0.00%)
Oct 17, 2017
5.629
5.672
5.607
5.629
9,866
-0.05(-0.92%)
Oct 16, 2017
5.620
5.681
5.576
5.681
18,339
+0.02(+0.31%)
Oct 13, 2017
5.655
5.707
5.568
5.664
15,040
+0.00(+0.00%)
Oct 12, 2017
5.624
5.733
5.585
5.664
21,480
-0.01(-0.15%)
Oct 11, 2017
5.672
5.742
5.664
5.672
29,761
+0.01(+0.15%)
Oct 10, 2017
5.716
5.838
5.629
5.664
32,120
-0.05(-0.92%)
Oct 09, 2017
5.699
5.751
5.591
5.716
18,960
+0.06(+1.08%)
Oct 06, 2017
5.725
5.834
5.637
5.655
29,459
-0.16(-2.70%)
Oct 05, 2017
5.489
5.917
5.489
5.812
72,367
+0.31(+5.71%)
Oct 04, 2017
5.507
5.568
5.463
5.498
80,912
-0.04(-0.79%)
Oct 03, 2017
5.550
5.559
5.454
5.541
19,048
+0.02(+0.32%)
Oct 02, 2017
5.541
5.541
5.497
5.524
15,446
+0.03(+0.48%)
Sep 29, 2017
5.472
5.541
5.472
5.498
10,338
+0.00(+0.00%)
Sep 28, 2017
5.515
5.572
5.476
5.498
51,093
-0.04(-0.79%)
Sep 27, 2017
5.411
5.550
5.280
5.541
40,522
+0.14(+2.58%)
Sep 26, 2017
5.402
5.498
5.350
5.402
21,288
+0.00(+0.00%)
Sep 25, 2017
5.419
5.454
5.389
5.402
19,969
-0.05(-0.96%)
Sep 22, 2017
5.393
5.454
5.393
5.454
14,649
+0.05(+0.97%)
Sep 21, 2017
5.402
5.411
5.288
5.402
30,855
+0.01(+0.16%)
Sep 20, 2017
5.384
5.406
5.271
5.393
38,619
+0.03(+0.49%)
Sep 19, 2017
5.323
5.384
5.315
5.367
18,871
+0.03(+0.65%)
Sep 18, 2017
5.219
5.358
5.131
5.332
70,920
+0.11(+2.17%)
Sep 15, 2017
5.280
5.367
5.219
5.219
114,416
-0.08(-1.48%)
Sep 14, 2017
5.367
5.367
5.288
5.297
67,266
-0.04(-0.82%)
Sep 13, 2017
5.341
5.358
5.323
5.341
51,223
-0.01(-0.16%)
Sep 12, 2017
5.341
5.376
5.323
5.349
38,453
-0.02(-0.33%)
Sep 11, 2017
5.376
5.480
5.332
5.367
160,552
-0.02(-0.32%)
Sep 08, 2017
5.402
5.415
5.367
5.384
30,200
-0.03(-0.48%)
Sep 07, 2017
5.489
5.533
5.383
5.411
68,463
-0.05(-0.96%)
Sep 06, 2017
5.498
5.559
5.428
5.463
17,650
+0.03(+0.48%)
Sep 05, 2017
5.463
5.607
5.376
5.437
48,583
-0.06(-1.11%)
Sep 01, 2017
5.655
5.655
5.432
5.498
80,982
-0.16(-2.78%)
Aug 31, 2017
5.751
5.760
5.629
5.655
20,655
-0.09(-1.52%)
Aug 30, 2017
5.533
5.795
5.509
5.742
89,618
+0.21(+3.79%)
Aug 29, 2017
5.367
5.559
5.323
5.533
31,075
+0.12(+2.26%)
Aug 28, 2017
5.646
5.646
5.411
5.411
23,258
-0.24(-4.32%)
Aug 25, 2017
5.515
5.672
5.486
5.655
36,543
+0.15(+2.69%)
Aug 24, 2017
5.454
5.515
5.342
5.507
31,411
+0.10(+1.77%)
Aug 23, 2017
5.445
5.489
5.359
5.411
4,370
-0.03(-0.64%)
Aug 22, 2017
5.332
5.489
5.297
5.445
19,615
+0.10(+1.96%)
Aug 21, 2017
5.454
5.454
5.262
5.341
25,090
-0.15(-2.70%)
Aug 18, 2017
5.437
5.515
5.358
5.489
22,039
+0.06(+1.13%)
Aug 17, 2017
5.480
5.541
5.306
5.428
44,727
-0.06(-1.11%)
Aug 16, 2017
5.463
5.533
5.419
5.489
28,608
+0.01(+0.16%)
Aug 15, 2017
5.428
5.585
5.393
5.480
60,177
+0.10(+1.78%)
Aug 14, 2017
5.131
5.384
5.131
5.384
37,534
+0.24(+4.58%)
Aug 11, 2017
5.131
5.323
5.061
5.149
65,539
+0.03(+0.51%)
Aug 10, 2017
5.149
5.262
4.931
5.123
111,946
-0.12(-2.33%)
Aug 09, 2017
5.672
5.725
5.184
5.245
149,065
-0.49(-8.52%)
Aug 08, 2017
5.847
5.943
5.725
5.733
52,115
-0.14(-2.38%)
Aug 07, 2017
5.891
5.987
5.777
5.873
199,288
-0.03(-0.44%)
Aug 04, 2017
5.637
5.934
5.637
5.899
107,849
+0.06(+0.97%)
Aug 03, 2017
6.232
6.310
5.669
5.843
78,902
-0.39(-6.25%)
Aug 02, 2017
6.327
6.327
6.171
6.232
29,672
-0.12(-1.91%)
Aug 01, 2017
6.145
6.371
6.145
6.353
22,241
+0.20(+3.23%)
Jul 31, 2017
6.197
6.145
6.154
21,923
-0.04(-0.70%)
Jul 28, 2017
6.327
6.338
6.146
6.197
33,880
-0.14(-2.19%)
Jul 27, 2017
6.362
6.379
6.284
6.336
31,194
+0.00(+0.00%)
Jul 26, 2017
6.353
6.371
6.336
6.336
16,338
-0.02(-0.27%)
Jul 25, 2017
6.448
6.492
6.353
6.353
52,158
-0.04(-0.68%)
Jul 24, 2017
6.336
6.414
6.327
6.396
21,363
+0.05(+0.82%)
Jul 21, 2017
6.466
6.466
6.336
6.345
55,093
-0.12(-1.87%)
Jul 20, 2017
6.466
6.492
6.405
6.466
11,494
-0.01(-0.13%)
Jul 19, 2017
6.457
6.492
6.440
6.474
15,988
+0.00(+0.00%)
Jul 18, 2017
6.483
6.492
6.397
6.474
33,275
+0.01(+0.13%)
Jul 17, 2017
6.492
6.492
6.371
6.466
39,503
-0.03(-0.40%)
Jul 14, 2017
6.483
6.500
6.414
6.492
48,479
+0.02(+0.27%)
Jul 13, 2017
6.379
6.474
6.379
6.474
17,095
+0.05(+0.81%)
Jul 12, 2017
6.405
6.444
6.327
6.422
38,778
+0.06(+0.95%)
Jul 11, 2017
6.457
6.500
6.332
6.362
58,183
+0.03(+0.55%)
Jul 10, 2017
6.128
6.396
6.085
6.327
74,757
+0.15(+2.38%)
Jul 07, 2017
6.120
6.180
6.063
6.180
48,409
+0.06(+0.99%)
Jul 06, 2017
6.120
6.145
6.085
6.120
20,924
-0.03(-0.42%)
Jul 05, 2017
6.128
6.171
6.059
6.145
46,539
+0.06(+1.00%)
Jul 03, 2017
6.145
6.145
5.946
6.085
26,870
-0.04(-0.71%)
Jun 30, 2017
6.068
6.173
5.950
6.128
116,479
+0.05(+0.85%)
Jun 29, 2017
6.050
6.121
6.013
6.076
70,072
+0.05(+0.86%)
Jun 28, 2017
5.963
6.102
5.963
6.024
40,888
+0.03(+0.43%)
Jun 27, 2017
5.938
6.059
5.938
5.998
28,916
-0.02(-0.29%)
Jun 26, 2017
6.232
6.232
5.981
6.016
51,620
-0.18(-2.93%)
Jun 23, 2017
6.223
6.197
83,997
+0.17(+2.87%)
Jun 22, 2017
6.102
6.102
5.998
6.024
31,282
-0.07(-1.14%)
Jun 21, 2017
6.085
6.180
6.059
6.094
35,735
+0.01(+0.14%)
Jun 20, 2017
6.016
6.163
6.016
6.085
43,745
+0.07(+1.15%)
Jun 19, 2017
5.929
6.033
5.903
6.016
46,293
+0.12(+2.06%)
Jun 16, 2017
6.033
6.033
5.886
5.894
49,260
-0.08(-1.30%)
Jun 15, 2017
6.007
6.037
5.890
5.972
44,281
-0.03(-0.58%)
Jun 14, 2017
5.972
6.059
5.955
6.007
50,507
+0.05(+0.87%)
Jun 13, 2017
6.076
6.076
5.938
5.955
45,323
-0.09(-1.43%)
Jun 12, 2017
5.834
6.085
5.791
6.042
88,965
+0.22(+3.71%)
Jun 09, 2017
5.730
5.877
5.726
5.825
52,378
+0.06(+1.05%)
Jun 08, 2017
5.747
5.817
5.695
5.765
71,004
+0.04(+0.76%)
Jun 07, 2017
5.713
5.782
5.643
5.721
70,870
+0.06(+1.07%)
Jun 06, 2017
5.687
5.773
5.612
5.661
48,752
-0.03(-0.61%)
Jun 05, 2017
5.773
5.817
5.609
5.695
68,271
-0.06(-1.05%)
Jun 02, 2017
5.713
5.823
5.661
5.756
50,125
+0.06(+1.06%)
Jun 01, 2017
5.583
5.730
5.496
5.695
106,732
+0.14(+2.49%)
May 31, 2017
5.617
5.626
5.514
5.557
165,969
-0.01(-0.16%)
May 30, 2017
5.566
5.626
5.462
5.566
107,819
+0.01(+0.16%)
May 26, 2017
5.557
5.574
5.424
5.557
81,534
+0.00(+0.00%)
May 25, 2017
5.531
5.626
5.488
5.557
76,740
+0.06(+1.10%)
May 24, 2017
5.470
5.566
5.410
5.496
70,166
+0.01(+0.16%)
May 23, 2017
5.505
5.540
5.462
5.488
56,609
-0.03(-0.63%)
May 22, 2017
5.522
5.626
5.462
5.522
69,709
-0.02(-0.31%)
May 19, 2017
5.505
5.592
5.466
5.540
76,046
+0.05(+0.95%)
May 18, 2017
5.444
5.548
5.444
5.488
92,231
+0.03(+0.48%)
May 17, 2017
5.496
5.592
5.418
5.462
147,448
-0.05(-0.94%)
May 16, 2017
5.669
5.704
5.410
5.514
196,490
-0.15(-2.60%)
May 15, 2017
5.522
5.773
5.453
5.661
270,790
+0.10(+1.87%)
May 12, 2017
5.574
5.687
5.297
5.557
694,412
-0.07(-1.23%)
May 11, 2017
5.799
5.972
5.540
5.626
485,181
-0.35(-5.93%)
May 10, 2017
6.708
6.838
5.332
5.981
982,509
-1.08(-15.32%)
May 09, 2017
7.132
7.340
6.959
7.063
361,041
-0.02(-0.24%)
May 08, 2017
6.968
7.175
6.950
7.080
441,341
+0.13(+1.87%)
May 05, 2017
6.933
6.968
6.847
6.950
195,316
+0.07(+1.01%)
May 04, 2017
6.881
6.968
6.786
6.881
97,279
+0.05(+0.76%)
May 03, 2017
6.803
6.924
6.666
6.829
172,810
+0.06(+0.89%)
May 02, 2017
6.803
6.881
6.675
6.769
188,877
+0.03(+0.38%)
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.