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
Iridium Comm Inc
(NQ:
IRDM
)
30.11
+0.19 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2016
7.824
7.962
7.607
7.952
1,340,357
+0.17(+2.15%)
Apr 28, 2016
8.080
8.189
7.686
7.785
1,074,727
-0.21(-2.59%)
Apr 27, 2016
7.952
8.120
7.839
7.992
857,100
+0.08(+1.00%)
Apr 26, 2016
7.844
7.923
7.686
7.913
520,210
+0.07(+0.88%)
Apr 25, 2016
8.051
8.051
7.775
7.844
917,666
-0.20(-2.45%)
Apr 22, 2016
7.696
8.051
7.686
8.041
1,011,014
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.489
7.696
802,541
+0.12(+1.56%)
Apr 20, 2016
7.588
7.716
7.519
7.578
379,465
+0.02(+0.26%)
Apr 19, 2016
7.489
7.647
7.440
7.558
861,527
+0.07(+0.92%)
Apr 18, 2016
7.391
7.558
7.361
7.489
573,603
+0.06(+0.80%)
Apr 15, 2016
7.509
7.509
7.282
7.430
576,052
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.046
7.400
1,730,102
-0.05(-0.66%)
Apr 13, 2016
7.509
7.578
7.243
7.450
1,252,834
-0.03(-0.40%)
Apr 12, 2016
7.351
7.558
7.331
7.479
427,239
+0.10(+1.34%)
Apr 11, 2016
7.391
7.538
7.371
7.381
1,336,646
+0.02(+0.27%)
Apr 08, 2016
7.371
7.425
7.277
7.361
695,860
+0.07(+0.95%)
Apr 07, 2016
7.509
7.528
7.193
7.292
1,151,749
-0.27(-3.52%)
Apr 06, 2016
7.499
7.607
7.390
7.558
516,385
+0.03(+0.39%)
Apr 05, 2016
7.745
7.795
7.499
7.528
539,489
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,184
-0.03(-0.38%)
Apr 01, 2016
7.647
7.864
7.548
7.834
573,543
+0.08(+1.02%)
Mar 31, 2016
7.489
7.854
7.455
7.755
1,318,205
+0.23(+3.01%)
Mar 30, 2016
7.391
7.735
7.282
7.528
1,324,992
+0.18(+2.41%)
Mar 29, 2016
7.105
7.386
6.917
7.351
766,974
+0.25(+3.47%)
Mar 28, 2016
7.105
7.223
6.987
7.105
446,245
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,424
+0.03(+0.42%)
Mar 23, 2016
7.400
7.450
6.996
7.036
745,488
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.460
357,959
-0.06(-0.79%)
Mar 21, 2016
7.420
7.573
7.272
7.519
594,297
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.164
7.469
1,723,108
+0.13(+1.75%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,881
+0.31(+4.34%)
Mar 16, 2016
7.026
7.154
6.977
7.036
587,103
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.967
7.026
479,794
-0.34(-4.55%)
Mar 14, 2016
7.115
7.450
7.075
7.361
812,496
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,362
+0.22(+3.11%)
Mar 10, 2016
7.243
7.277
6.873
6.977
467,411
-0.24(-3.28%)
Mar 09, 2016
7.105
7.253
7.055
7.213
670,495
+0.15(+2.09%)
Mar 08, 2016
7.193
7.292
6.967
7.065
602,426
-0.19(-2.58%)
Mar 07, 2016
7.213
7.361
7.174
7.253
941,254
+0.01(+0.14%)
Mar 04, 2016
7.095
7.410
7.095
7.243
722,126
+0.17(+2.37%)
Mar 03, 2016
7.055
7.381
6.944
7.075
992,612
+0.04(+0.56%)
Mar 02, 2016
6.504
7.051
6.454
7.036
1,178,874
+0.13(+1.85%)
Mar 01, 2016
6.918
6.967
6.681
6.908
687,347
+0.08(+1.15%)
Feb 29, 2016
7.213
7.282
6.770
6.829
2,019,329
-0.37(-5.20%)
Feb 26, 2016
6.701
7.203
6.425
7.203
2,340,227
+0.34(+4.88%)
Feb 25, 2016
6.849
7.035
6.307
6.868
1,298,646
-0.51(-6.94%)
Feb 24, 2016
7.124
7.676
7.036
7.381
658,954
+0.20(+2.74%)
Feb 23, 2016
7.479
7.519
7.164
7.184
594,997
-0.31(-4.08%)
Feb 22, 2016
7.499
7.676
7.430
7.489
450,778
+0.05(+0.66%)
Feb 19, 2016
7.341
7.680
7.233
7.440
1,232,776
+0.04(+0.53%)
Feb 18, 2016
7.193
7.430
7.036
7.400
614,751
+0.21(+2.88%)
Feb 17, 2016
7.686
7.686
7.124
7.193
689,112
+0.07(+0.97%)
Feb 16, 2016
6.967
7.179
6.839
7.124
585,632
+0.23(+3.29%)
Feb 12, 2016
6.592
6.898
6.898
6.898
660,744
+0.40(+6.22%)
Feb 11, 2016
6.228
6.523
6.050
6.494
549,786
+0.20(+3.13%)
Feb 10, 2016
6.425
6.592
6.267
6.297
419,911
-0.07(-1.08%)
Feb 09, 2016
6.533
6.651
6.169
6.366
621,436
-0.30(-4.44%)
Feb 08, 2016
6.573
6.597
6.307
6.661
529,127
+0.00(+0.00%)
Feb 05, 2016
6.858
6.927
6.582
6.661
714,629
-0.25(-3.57%)
Feb 04, 2016
6.730
6.947
6.494
6.908
464,306
+0.19(+2.79%)
Feb 03, 2016
6.681
6.858
6.385
6.720
643,613
+0.15(+2.25%)
Feb 02, 2016
6.878
7.016
6.553
6.573
1,069,912
-0.37(-5.39%)
Feb 01, 2016
6.809
6.982
6.740
6.947
981,599
+0.09(+1.29%)
Jan 29, 2016
6.701
6.996
6.701
6.858
1,286,922
+0.16(+2.35%)
Jan 28, 2016
6.789
6.839
6.642
6.701
406,218
-0.01(-0.15%)
Jan 27, 2016
6.730
6.878
6.632
6.711
494,549
-0.09(-1.30%)
Jan 26, 2016
6.612
6.898
6.582
6.799
632,047
+0.23(+3.45%)
Jan 25, 2016
6.622
6.762
6.523
6.573
470,930
-0.05(-0.74%)
Jan 22, 2016
6.484
6.691
6.385
6.622
885,080
+0.33(+5.16%)
Jan 21, 2016
6.671
6.829
6.267
6.297
1,492,503
-0.39(-5.89%)
Jan 20, 2016
6.681
6.755
6.218
6.691
745,485
-0.13(-1.88%)
Jan 19, 2016
6.799
7.055
6.543
6.819
979,256
+0.00(+0.00%)
Jan 15, 2016
6.868
6.819
6.819
6.819
814,691
-0.22(-3.08%)
Jan 14, 2016
6.878
7.144
6.809
7.036
865,718
+0.16(+2.29%)
Jan 13, 2016
7.055
7.095
6.797
6.878
759,767
-0.08(-1.13%)
Jan 12, 2016
7.381
7.381
6.770
6.957
1,120,502
-0.30(-4.08%)
Jan 11, 2016
7.450
7.548
7.213
7.253
708,924
-0.13(-1.74%)
Jan 08, 2016
7.400
8.001
7.381
7.381
1,150,616
+0.10(+1.35%)
Jan 07, 2016
7.933
8.110
7.243
7.282
1,043,104
-0.89(-10.86%)
Jan 06, 2016
8.199
8.396
8.001
8.169
889,287
-0.14(-1.66%)
Jan 05, 2016
8.159
8.405
8.159
8.307
492,025
+0.14(+1.69%)
Jan 04, 2016
8.159
8.376
8.041
8.169
953,566
-0.12(-1.43%)
Dec 31, 2015
8.327
8.287
8.287
8.287
585,141
-0.08(-0.94%)
Dec 30, 2015
8.770
8.770
8.317
8.366
539,674
-0.40(-4.61%)
Dec 29, 2015
8.445
8.780
8.169
8.770
1,016,123
+0.36(+4.34%)
Dec 28, 2015
8.445
8.494
8.223
8.405
492,282
-0.06(-0.70%)
Dec 24, 2015
8.750
8.465
8.465
8.465
434,948
-0.31(-3.48%)
Dec 23, 2015
8.593
8.859
8.435
8.770
754,174
+0.36(+4.34%)
Dec 22, 2015
7.913
8.420
7.795
8.405
832,635
+0.58(+7.43%)
Dec 21, 2015
7.883
7.972
7.716
7.824
645,461
+0.01(+0.13%)
Dec 18, 2015
7.676
7.893
7.573
7.814
2,614,231
+0.11(+1.41%)
Dec 17, 2015
7.893
8.071
7.588
7.706
660,291
-0.11(-1.39%)
Dec 16, 2015
7.588
7.814
7.450
7.814
419,705
+0.26(+3.39%)
Dec 15, 2015
7.420
7.637
7.420
7.558
442,007
+0.22(+2.95%)
Dec 14, 2015
7.509
7.657
7.297
7.341
705,890
-0.17(-2.23%)
Dec 11, 2015
7.716
7.824
7.484
7.509
415,314
-0.38(-4.87%)
Dec 10, 2015
7.745
8.080
7.677
7.893
422,577
+0.08(+1.01%)
Dec 09, 2015
7.726
8.110
7.726
7.814
406,463
+0.10(+1.28%)
Dec 08, 2015
7.499
7.864
7.479
7.716
492,618
+0.15(+1.95%)
Dec 07, 2015
7.765
7.798
7.509
7.568
444,664
-0.27(-3.40%)
Dec 04, 2015
8.011
8.248
7.824
7.834
441,143
-0.16(-1.97%)
Dec 03, 2015
8.258
8.386
7.992
7.992
510,976
-0.20(-2.41%)
Dec 02, 2015
7.952
8.208
7.942
8.189
694,835
+0.13(+1.59%)
Dec 01, 2015
8.061
8.120
7.765
8.061
719,450
+0.01(+0.12%)
Nov 30, 2015
7.706
8.130
7.657
8.051
1,601,923
+0.39(+5.15%)
Nov 27, 2015
7.913
7.913
7.578
7.657
244,105
-0.19(-2.39%)
Nov 25, 2015
7.716
7.844
7.844
7.844
354,474
+0.10(+1.34%)
Nov 24, 2015
7.637
7.819
7.588
7.740
509,122
+0.11(+1.49%)
Nov 23, 2015
7.657
7.844
7.588
7.627
499,839
-0.01(-0.13%)
Nov 20, 2015
7.706
7.824
7.617
7.637
406,081
-0.01(-0.13%)
Nov 19, 2015
7.686
7.745
7.588
7.647
310,618
-0.07(-0.89%)
Nov 18, 2015
7.499
7.775
7.430
7.716
907,491
+0.27(+3.57%)
Nov 17, 2015
7.440
7.686
7.331
7.450
491,215
-0.02(-0.26%)
Nov 16, 2015
7.361
7.469
7.272
7.469
601,298
+0.13(+1.75%)
Nov 13, 2015
7.420
7.489
7.184
7.341
636,067
-0.14(-1.84%)
Nov 12, 2015
7.696
7.735
7.430
7.479
576,494
-0.25(-3.19%)
Nov 11, 2015
7.864
7.873
7.607
7.726
332,471
-0.09(-1.13%)
Nov 10, 2015
7.765
7.883
7.676
7.814
452,988
+0.05(+0.63%)
Nov 09, 2015
8.011
8.041
7.745
7.765
764,634
-0.23(-2.84%)
Nov 06, 2015
8.041
8.139
7.870
7.992
801,025
-0.04(-0.49%)
Nov 05, 2015
8.179
8.287
8.011
8.031
889,241
-0.16(-1.93%)
Nov 04, 2015
8.396
8.499
8.139
8.189
621,156
-0.18(-2.12%)
Nov 03, 2015
8.120
8.509
8.051
8.366
2,170,856
+0.24(+2.91%)
Nov 02, 2015
8.130
8.194
7.883
8.130
1,152,081
+0.04(+0.49%)
Oct 30, 2015
7.834
8.130
7.686
8.090
1,880,970
+0.24(+3.01%)
Oct 29, 2015
7.322
8.011
7.085
7.854
4,088,922
+1.43(+22.24%)
Oct 28, 2015
6.464
6.701
6.336
6.425
1,036,517
+0.03(+0.46%)
Oct 27, 2015
6.977
6.977
6.385
6.395
1,064,089
-0.63(-8.98%)
Oct 26, 2015
7.085
7.154
6.927
7.026
484,482
-0.07(-0.97%)
Oct 23, 2015
6.927
7.105
6.898
7.095
531,989
+0.23(+3.30%)
Oct 22, 2015
6.760
6.927
6.760
6.868
466,346
+0.13(+1.90%)
Oct 21, 2015
6.996
7.038
6.730
6.740
407,167
-0.24(-3.39%)
Oct 20, 2015
6.740
7.011
6.671
6.977
555,441
+0.28(+4.12%)
Oct 19, 2015
6.770
6.819
6.632
6.701
336,942
-0.05(-0.73%)
Oct 16, 2015
6.957
6.986
6.582
6.750
419,308
-0.20(-2.84%)
Oct 15, 2015
6.691
6.987
6.612
6.947
621,805
+0.28(+4.14%)
Oct 14, 2015
6.730
6.884
6.632
6.671
499,616
-0.03(-0.44%)
Oct 13, 2015
6.799
6.868
6.651
6.701
446,546
-0.10(-1.45%)
Oct 12, 2015
6.760
6.888
6.671
6.799
443,576
+0.07(+1.02%)
Oct 09, 2015
6.671
6.873
6.622
6.730
779,672
+0.11(+1.64%)
Oct 08, 2015
6.701
6.789
6.523
6.622
658,215
-0.06(-0.88%)
Oct 07, 2015
6.454
6.686
6.415
6.681
1,117,130
+0.21(+3.20%)
Oct 06, 2015
6.228
6.494
6.218
6.474
801,648
+0.27(+4.29%)
Oct 05, 2015
6.060
6.257
6.031
6.208
660,527
+0.18(+2.94%)
Oct 02, 2015
5.774
6.031
5.765
6.031
630,469
+0.22(+3.73%)
Oct 01, 2015
6.050
6.119
5.794
5.814
680,468
-0.25(-4.07%)
Sep 30, 2015
6.031
6.080
5.893
6.060
897,520
+0.11(+1.82%)
Sep 29, 2015
6.060
6.090
5.912
5.952
2,160,076
-0.10(-1.63%)
Sep 28, 2015
6.267
6.277
5.981
6.050
957,939
-0.27(-4.21%)
Sep 25, 2015
6.395
6.435
6.178
6.316
1,219,221
+0.01(+0.16%)
Sep 24, 2015
6.651
6.681
6.080
6.307
1,651,824
-0.34(-5.19%)
Sep 23, 2015
6.681
6.760
6.632
6.651
867,051
-0.03(-0.44%)
Sep 22, 2015
6.651
6.750
6.602
6.681
1,390,603
+0.02(+0.30%)
Sep 21, 2015
6.799
6.868
6.642
6.661
1,460,252
-0.10(-1.46%)
Sep 18, 2015
6.819
6.878
6.740
6.760
1,361,773
-0.17(-2.42%)
Sep 17, 2015
6.996
7.115
6.908
6.927
725,875
-0.09(-1.26%)
Sep 16, 2015
6.770
7.223
6.750
7.016
952,951
+0.22(+3.19%)
Sep 15, 2015
6.770
6.918
6.740
6.799
518,925
+0.02(+0.29%)
Sep 14, 2015
6.701
6.819
6.651
6.780
908,920
+0.10(+1.55%)
Sep 11, 2015
6.651
6.720
6.632
6.676
432,924
+0.02(+0.37%)
Sep 10, 2015
6.651
6.770
6.642
6.651
399,151
-0.01(-0.15%)
Sep 09, 2015
6.799
6.849
6.651
6.661
637,722
-0.09(-1.31%)
Sep 08, 2015
6.849
6.947
6.716
6.750
561,865
-0.03(-0.44%)
Sep 04, 2015
6.898
6.780
6.780
6.780
460,420
-0.22(-3.10%)
Sep 03, 2015
6.888
7.085
6.878
6.996
1,320,471
+0.17(+2.45%)
Sep 02, 2015
6.898
7.046
6.681
6.829
2,372,833
-0.05(-0.72%)
Sep 01, 2015
7.134
7.233
6.878
6.878
1,172,102
-0.46(-6.31%)
Aug 31, 2015
7.026
7.430
6.957
7.341
1,129,370
+0.27(+3.76%)
Aug 28, 2015
6.947
7.182
6.927
7.075
583,953
+0.07(+0.98%)
Aug 27, 2015
6.858
7.016
6.730
7.006
948,309
+0.20(+2.89%)
Aug 26, 2015
6.789
6.858
6.651
6.809
955,935
+0.16(+2.37%)
Aug 25, 2015
6.868
6.888
6.607
6.651
1,272,882
+0.02(+0.30%)
Aug 24, 2015
6.336
6.819
6.228
6.632
1,467,871
+0.04(+0.60%)
Aug 21, 2015
6.445
6.661
6.425
6.592
818,447
+0.01(+0.15%)
Aug 20, 2015
6.681
6.711
6.573
6.582
778,736
-0.15(-2.20%)
Aug 19, 2015
6.671
6.789
6.597
6.730
544,447
-0.02(-0.29%)
Aug 18, 2015
6.878
6.888
6.730
6.750
319,842
-0.13(-1.86%)
Aug 17, 2015
6.789
6.996
6.760
6.878
438,462
+0.04(+0.58%)
Aug 14, 2015
6.651
6.868
6.632
6.839
588,836
+0.18(+2.66%)
Aug 13, 2015
6.809
6.888
6.651
6.661
951,190
-0.14(-2.03%)
Aug 12, 2015
6.671
6.819
6.637
6.799
799,003
+0.02(+0.29%)
Aug 11, 2015
6.780
6.888
6.651
6.780
619,886
-0.07(-1.01%)
Aug 10, 2015
6.681
6.947
6.681
6.849
762,194
+0.20(+2.96%)
Aug 07, 2015
6.819
6.839
6.632
6.651
1,134,661
-0.04(-0.59%)
Aug 06, 2015
6.582
6.765
6.494
6.691
1,352,643
+0.09(+1.34%)
Aug 05, 2015
6.918
7.036
6.523
6.602
1,874,857
-0.25(-3.60%)
Aug 04, 2015
6.977
7.134
6.701
6.849
1,301,197
-0.16(-2.25%)
Aug 03, 2015
7.341
7.440
6.903
7.006
1,595,800
-0.31(-4.18%)
Jul 31, 2015
7.568
7.666
7.282
7.312
1,349,063
-0.32(-4.13%)
Jul 30, 2015
7.666
7.785
7.558
7.627
2,465,243
+0.02(+0.26%)
Jul 29, 2015
7.272
7.696
7.262
7.607
2,475,232
+0.34(+4.75%)
Jul 28, 2015
7.302
7.450
7.134
7.262
2,075,385
+0.02(+0.27%)
Jul 27, 2015
7.361
7.591
7.174
7.243
1,819,251
-0.14(-1.87%)
Jul 24, 2015
7.528
7.716
7.302
7.381
3,108,289
-0.19(-2.47%)
Jul 23, 2015
8.001
8.070
7.538
7.568
1,396,598
-0.43(-5.42%)
Jul 22, 2015
8.041
8.080
7.942
8.001
445,988
-0.05(-0.61%)
Jul 21, 2015
7.942
8.199
7.903
8.051
854,344
+0.08(+0.99%)
Jul 20, 2015
8.100
8.100
7.814
7.972
1,522,160
-0.14(-1.70%)
Jul 17, 2015
8.297
8.317
8.085
8.110
494,775
-0.17(-2.02%)
Jul 16, 2015
8.435
8.435
8.169
8.277
592,394
-0.08(-0.94%)
Jul 15, 2015
8.386
8.553
8.287
8.356
1,073,617
-0.06(-0.70%)
Jul 14, 2015
8.356
8.484
8.356
8.415
408,879
+0.05(+0.59%)
Jul 13, 2015
8.277
8.415
8.238
8.366
454,152
+0.16(+1.92%)
Jul 10, 2015
8.297
8.307
8.139
8.208
546,081
+0.04(+0.54%)
Jul 09, 2015
8.258
8.258
8.110
8.164
664,599
+0.09(+1.16%)
Jul 08, 2015
8.070
8.199
7.992
8.070
1,171,163
-0.11(-1.33%)
Jul 07, 2015
8.258
8.327
7.952
8.179
1,247,041
-0.13(-1.54%)
Jul 06, 2015
8.524
8.563
8.208
8.307
1,054,814
-0.31(-3.55%)
Jul 02, 2015
8.770
8.612
8.612
8.612
732,695
-0.27(-3.00%)
Jul 01, 2015
9.076
9.214
8.785
8.878
768,397
-0.08(-0.88%)
Jun 30, 2015
9.214
9.240
8.869
8.957
1,185,828
-0.19(-2.05%)
Jun 29, 2015
9.549
9.608
9.125
9.145
770,512
-0.42(-4.43%)
Jun 26, 2015
9.736
9.746
9.489
9.568
978,358
-0.14(-1.42%)
Jun 25, 2015
9.677
9.736
9.603
9.706
464,950
+0.08(+0.82%)
Jun 24, 2015
9.736
9.746
9.460
9.627
688,043
-0.12(-1.21%)
Jun 23, 2015
9.815
9.844
9.726
9.746
768,391
-0.05(-0.50%)
Jun 22, 2015
9.893
9.923
9.765
9.795
441,862
+0.00(+0.00%)
Jun 19, 2015
9.854
9.913
9.760
9.795
1,171,182
-0.03(-0.30%)
Jun 18, 2015
9.765
9.884
9.765
9.824
537,889
+0.10(+1.01%)
Jun 17, 2015
9.884
9.884
9.687
9.726
608,639
-0.10(-1.00%)
Jun 16, 2015
9.933
10.00
9.795
9.824
687,427
-0.15(-1.48%)
Jun 15, 2015
9.943
10.08
9.765
9.972
860,307
-0.04(-0.39%)
Jun 12, 2015
10.08
10.18
9.972
10.01
506,548
-0.14(-1.36%)
Jun 11, 2015
10.06
10.21
10.05
10.15
397,628
+0.07(+0.68%)
Jun 10, 2015
9.953
10.17
9.933
10.08
825,535
+0.20(+1.99%)
Jun 09, 2015
9.962
10.00
9.864
9.884
399,523
-0.09(-0.89%)
Jun 08, 2015
9.982
10.04
9.903
9.972
483,702
-0.04(-0.39%)
Jun 05, 2015
10.19
10.19
9.864
10.01
837,099
-0.18(-1.74%)
Jun 04, 2015
10.38
10.48
10.16
10.19
389,802
-0.23(-2.18%)
Jun 03, 2015
10.30
10.49
10.18
10.42
1,634,696
+0.07(+0.67%)
Jun 02, 2015
10.11
10.40
10.01
10.35
698,447
+0.22(+2.14%)
Jun 01, 2015
10.25
10.25
9.993
10.13
655,046
-0.07(-0.68%)
May 29, 2015
10.21
10.25
10.12
10.20
1,270,149
-0.04(-0.38%)
May 28, 2015
10.29
10.32
10.15
10.24
570,542
-0.09(-0.86%)
May 27, 2015
10.20
10.34
10.10
10.33
791,095
+0.16(+1.55%)
May 26, 2015
10.17
10.32
10.07
10.17
798,219
-0.09(-0.86%)
May 22, 2015
10.26
10.26
10.26
10.26
459,507
-0.06(-0.57%)
May 21, 2015
10.11
10.45
10.10
10.32
691,354
+0.18(+1.75%)
May 20, 2015
10.13
10.19
9.992
10.14
347,372
+0.00(+0.00%)
May 19, 2015
10.16
10.21
10.01
10.14
386,957
-0.07(-0.68%)
May 18, 2015
10.04
10.30
10.02
10.21
471,542
+0.12(+1.17%)
May 15, 2015
10.13
10.15
9.943
10.09
277,301
-0.05(-0.49%)
May 14, 2015
10.03
10.25
9.913
10.14
521,131
+0.14(+1.38%)
May 13, 2015
10.12
10.16
9.903
10.00
616,142
-0.11(-1.07%)
May 12, 2015
10.10
10.17
9.884
10.11
784,313
-0.06(-0.58%)
May 11, 2015
9.844
10.17
9.775
10.17
1,173,462
+0.36(+3.72%)
May 08, 2015
9.746
9.833
9.588
9.805
965,692
+0.12(+1.22%)
May 07, 2015
9.755
9.765
9.539
9.687
780,800
-0.11(-1.11%)
May 06, 2015
9.933
9.962
9.647
9.795
563,242
-0.10(-1.00%)
May 05, 2015
10.03
10.08
9.755
9.893
809,393
-0.20(-1.95%)
May 04, 2015
10.09
10.14
9.923
10.09
734,711
+0.00(+0.00%)
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.