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
Points International Ltd
(NQ:
PCOM
)
24.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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
9.020
9.020
8.850
8.890
16,262
-0.11(-1.22%)
Apr 27, 2017
9.070
9.230
8.770
9.000
109,043
-0.02(-0.22%)
Apr 26, 2017
8.900
9.060
8.770
9.020
33,689
+0.08(+0.89%)
Apr 25, 2017
9.260
9.260
8.770
8.940
92,351
-0.24(-2.61%)
Apr 24, 2017
8.910
9.350
8.910
9.180
71,183
-0.17(-1.82%)
Apr 21, 2017
9.280
9.742
9.114
9.350
191,050
+0.10(+1.08%)
Apr 20, 2017
8.550
9.290
8.410
9.250
120,538
+0.65(+7.56%)
Apr 19, 2017
8.430
8.620
8.230
8.600
114,314
+0.13(+1.53%)
Apr 18, 2017
8.470
8.710
8.430
8.470
93,923
+0.02(+0.24%)
Apr 17, 2017
8.430
8.450
8.320
8.450
46,229
+0.16(+1.93%)
Apr 13, 2017
8.390
8.730
8.210
8.290
101,438
-0.01(-0.12%)
Apr 12, 2017
8.020
8.540
7.970
8.300
122,107
+0.37(+4.67%)
Apr 11, 2017
7.550
7.980
7.550
7.930
100,610
+0.38(+5.03%)
Apr 10, 2017
7.500
7.949
7.490
7.550
43,680
-0.06(-0.79%)
Apr 07, 2017
7.590
7.830
7.530
7.610
53,553
+0.00(+0.00%)
Apr 06, 2017
7.540
7.730
7.410
7.610
43,738
+0.10(+1.33%)
Apr 05, 2017
7.470
7.770
7.470
7.510
45,069
+0.00(+0.00%)
Apr 04, 2017
7.650
7.700
7.280
7.510
99,047
+0.00(+0.00%)
Apr 03, 2017
7.760
7.760
7.460
7.510
44,361
-0.21(-2.72%)
Mar 31, 2017
7.400
7.930
7.400
7.720
72,319
+0.25(+3.35%)
Mar 30, 2017
7.390
7.570
7.220
7.470
97,422
+0.06(+0.81%)
Mar 29, 2017
7.340
7.450
7.255
7.410
63,307
+0.04(+0.54%)
Mar 28, 2017
7.350
7.510
7.290
7.370
81,129
+0.02(+0.27%)
Mar 27, 2017
7.100
7.500
7.080
7.350
84,414
+0.26(+3.67%)
Mar 24, 2017
6.740
7.120
6.650
7.090
70,034
+0.41(+6.14%)
Mar 23, 2017
6.470
6.820
6.470
6.680
82,708
+0.31(+4.87%)
Mar 22, 2017
6.600
6.600
6.280
6.370
109,837
-0.25(-3.78%)
Mar 21, 2017
6.860
6.940
6.595
6.620
39,475
-0.28(-4.06%)
Mar 20, 2017
6.870
6.960
6.680
6.900
63,302
-0.03(-0.43%)
Mar 17, 2017
6.950
7.130
6.920
6.930
70,871
+0.01(+0.14%)
Mar 16, 2017
6.788
6.960
6.630
6.920
47,674
+0.21(+3.13%)
Mar 15, 2017
7.060
7.130
6.560
6.710
94,843
-0.35(-4.96%)
Mar 14, 2017
7.119
7.170
6.970
7.060
41,432
-0.07(-0.98%)
Mar 13, 2017
7.340
7.340
7.020
7.130
46,329
-0.10(-1.38%)
Mar 10, 2017
7.190
7.500
7.190
7.230
79,239
+0.06(+0.84%)
Mar 09, 2017
7.130
7.450
6.900
7.170
528,636
-0.43(-5.66%)
Mar 08, 2017
6.750
7.680
6.736
7.600
178,774
+0.86(+12.76%)
Mar 07, 2017
6.730
6.830
6.500
6.740
46,398
+0.00(+0.00%)
Mar 06, 2017
7.150
7.150
6.730
6.740
35,028
-0.36(-5.07%)
Mar 03, 2017
6.630
7.200
6.630
7.100
60,395
+0.54(+8.23%)
Mar 02, 2017
6.910
6.970
6.500
6.560
95,553
-0.41(-5.88%)
Mar 01, 2017
7.000
7.170
6.970
6.970
39,308
-0.11(-1.55%)
Feb 28, 2017
7.430
7.449
6.920
7.080
54,008
-0.24(-3.28%)
Feb 27, 2017
7.480
7.560
7.240
7.320
38,465
-0.22(-2.92%)
Feb 24, 2017
7.580
7.630
7.450
7.540
9,870
+0.01(+0.13%)
Feb 23, 2017
7.500
7.690
7.420
7.530
24,694
+0.15(+2.03%)
Feb 22, 2017
7.600
7.690
7.300
7.380
26,679
-0.24(-3.15%)
Feb 21, 2017
7.650
7.750
7.500
7.620
47,481
-0.07(-0.91%)
Feb 17, 2017
7.690
7.690
7.690
0
+0.03(+0.39%)
Feb 16, 2017
7.620
7.700
7.540
7.660
85,300
+0.12(+1.59%)
Feb 15, 2017
7.620
7.650
7.530
7.540
12,540
-0.10(-1.31%)
Feb 14, 2017
7.400
7.640
7.400
7.640
15,294
+0.24(+3.24%)
Feb 13, 2017
7.500
7.540
7.350
7.400
44,992
-0.01(-0.13%)
Feb 10, 2017
7.880
7.897
7.410
7.410
178,710
-0.62(-7.72%)
Feb 09, 2017
7.650
8.030
7.650
8.030
83,300
+0.37(+4.83%)
Feb 08, 2017
7.600
7.730
7.550
7.660
36,559
+0.08(+1.06%)
Feb 07, 2017
7.700
7.700
7.540
7.580
8,646
+0.01(+0.13%)
Feb 06, 2017
7.530
7.890
7.500
7.570
137,900
+0.07(+0.93%)
Feb 03, 2017
7.330
7.530
7.180
7.500
13,142
+0.24(+3.31%)
Feb 02, 2017
7.090
7.480
7.090
7.260
61,142
-0.05(-0.68%)
Feb 01, 2017
7.610
7.713
6.960
7.310
93,262
-0.24(-3.18%)
Jan 31, 2017
7.800
7.960
7.510
7.550
58,997
-0.26(-3.33%)
Jan 30, 2017
7.890
7.970
7.570
7.810
24,160
-0.15(-1.88%)
Jan 27, 2017
8.050
8.140
7.870
7.960
44,044
-0.09(-1.12%)
Jan 26, 2017
8.120
8.250
7.750
8.050
46,321
-0.22(-2.66%)
Jan 25, 2017
8.270
8.450
8.230
8.270
20,382
-0.01(-0.12%)
Jan 24, 2017
8.090
8.490
7.968
8.280
64,845
+0.28(+3.50%)
Jan 23, 2017
8.300
8.300
7.820
8.000
21,550
-0.21(-2.56%)
Jan 20, 2017
8.250
8.370
8.050
8.210
45,623
-0.04(-0.48%)
Jan 19, 2017
8.480
8.480
8.210
8.250
14,999
-0.10(-1.20%)
Jan 18, 2017
8.710
8.710
8.300
8.350
22,098
-0.28(-3.24%)
Jan 17, 2017
8.450
8.750
8.430
8.630
54,255
+0.22(+2.62%)
Jan 13, 2017
8.410
8.410
8.410
0
+0.08(+0.96%)
Jan 12, 2017
8.060
8.360
7.930
8.330
59,347
+0.19(+2.33%)
Jan 11, 2017
8.150
8.250
7.930
8.140
24,143
+0.10(+1.24%)
Jan 10, 2017
7.840
8.280
7.770
8.040
35,445
+0.13(+1.64%)
Jan 09, 2017
7.650
7.910
7.420
7.910
36,018
+0.19(+2.46%)
Jan 06, 2017
7.700
7.860
7.570
7.720
40,501
-0.03(-0.39%)
Jan 05, 2017
7.800
8.087
7.630
7.750
14,903
-0.10(-1.27%)
Jan 04, 2017
7.550
7.850
7.550
7.850
25,608
+0.37(+4.95%)
Jan 03, 2017
7.630
7.700
7.480
7.480
15,337
-0.16(-2.09%)
Dec 30, 2016
7.640
7.640
7.640
0
+0.06(+0.79%)
Dec 29, 2016
7.550
7.880
7.440
7.580
28,029
-0.24(-3.07%)
Dec 28, 2016
7.920
8.014
7.700
7.820
45,736
-0.18(-2.25%)
Dec 27, 2016
7.800
8.050
7.630
8.000
36,159
+0.22(+2.83%)
Dec 23, 2016
7.780
7.780
7.780
0
-0.07(-0.89%)
Dec 22, 2016
7.841
7.970
7.690
7.850
29,244
+0.16(+2.08%)
Dec 21, 2016
7.332
7.862
7.332
7.690
31,165
+0.21(+2.81%)
Dec 20, 2016
7.220
7.500
7.140
7.480
26,705
+0.22(+3.03%)
Dec 19, 2016
7.240
7.440
7.200
7.260
12,944
-0.05(-0.68%)
Dec 16, 2016
7.464
7.464
7.100
7.310
41,643
+0.07(+0.97%)
Dec 15, 2016
7.190
7.390
7.190
7.240
36,794
+0.08(+1.12%)
Dec 14, 2016
7.750
7.900
7.101
7.160
78,571
-0.63(-8.09%)
Dec 13, 2016
7.860
8.050
7.520
7.790
51,962
-0.11(-1.39%)
Dec 12, 2016
7.640
7.900
7.640
7.900
54,799
+0.34(+4.50%)
Dec 09, 2016
7.560
7.590
7.462
7.560
29,065
+0.07(+0.93%)
Dec 08, 2016
7.100
7.590
7.100
7.490
176,747
+0.44(+6.27%)
Dec 07, 2016
7.026
7.175
7.020
7.048
13,420
+0.04(+0.55%)
Dec 06, 2016
7.170
7.170
6.970
7.010
11,634
+0.01(+0.14%)
Dec 05, 2016
6.910
7.240
6.910
7.000
18,260
+0.07(+1.01%)
Dec 02, 2016
6.620
6.970
6.620
6.930
9,271
+0.26(+3.90%)
Dec 01, 2016
6.900
6.900
6.540
6.670
45,361
-0.17(-2.49%)
Nov 30, 2016
6.910
6.920
6.820
6.840
9,074
-0.03(-0.44%)
Nov 29, 2016
6.900
6.940
6.710
6.870
41,406
+0.00(+0.00%)
Nov 28, 2016
6.780
7.130
6.700
6.870
31,984
+0.06(+0.88%)
Nov 25, 2016
6.939
6.939
6.750
6.810
9,714
+0.05(+0.74%)
Nov 23, 2016
6.760
6.760
6.760
0
-0.01(-0.15%)
Nov 22, 2016
6.570
6.860
6.570
6.770
34,253
+0.09(+1.35%)
Nov 21, 2016
6.830
6.900
6.660
6.680
46,101
-0.08(-1.18%)
Nov 18, 2016
6.740
6.860
6.550
6.760
27,422
-0.03(-0.44%)
Nov 17, 2016
6.730
6.900
6.730
6.790
16,150
+0.01(+0.15%)
Nov 16, 2016
6.860
6.990
6.710
6.780
26,288
-0.09(-1.31%)
Nov 15, 2016
6.860
7.020
6.840
6.870
32,402
+0.02(+0.29%)
Nov 14, 2016
6.860
6.920
6.850
6.850
12,971
-0.05(-0.72%)
Nov 11, 2016
6.850
7.070
6.850
6.900
14,219
+0.03(+0.44%)
Nov 10, 2016
7.030
7.220
6.650
6.870
26,204
-0.09(-1.29%)
Nov 09, 2016
7.060
7.060
6.900
6.960
29,906
-0.06(-0.87%)
Nov 08, 2016
6.950
7.100
6.860
7.021
23,759
+0.11(+1.61%)
Nov 07, 2016
6.890
6.950
6.850
6.910
24,659
+0.01(+0.14%)
Nov 04, 2016
6.870
6.930
6.700
6.900
69,391
-0.02(-0.29%)
Nov 03, 2016
7.850
7.880
6.650
6.920
149,584
-1.37(-16.53%)
Nov 02, 2016
8.390
8.440
8.290
8.290
13,830
-0.04(-0.48%)
Nov 01, 2016
8.370
8.400
8.249
8.330
10,972
-0.05(-0.60%)
Oct 31, 2016
8.210
8.390
8.210
8.380
55,044
+0.08(+0.96%)
Oct 28, 2016
8.130
8.360
8.110
8.300
13,632
+0.20(+2.47%)
Oct 27, 2016
8.120
8.120
8.060
8.100
10,883
-0.02(-0.25%)
Oct 26, 2016
8.140
8.140
8.070
8.120
8,346
+0.00(+0.00%)
Oct 25, 2016
8.150
8.170
8.008
8.120
24,108
+0.00(+0.00%)
Oct 24, 2016
8.200
8.290
7.910
8.120
80,044
+0.08(+1.00%)
Oct 21, 2016
7.911
8.050
7.700
8.040
80,974
+0.10(+1.26%)
Oct 20, 2016
8.044
8.100
7.940
7.940
6,269
-0.11(-1.37%)
Oct 19, 2016
8.000
8.060
7.976
8.050
11,137
+0.01(+0.12%)
Oct 18, 2016
8.050
8.140
8.000
8.040
20,335
+0.00(+0.00%)
Oct 17, 2016
8.240
8.240
8.025
8.040
31,517
-0.20(-2.43%)
Oct 14, 2016
8.280
8.330
8.220
8.240
16,664
-0.09(-1.08%)
Oct 13, 2016
8.430
8.480
8.330
8.330
8,670
-0.15(-1.77%)
Oct 12, 2016
8.520
8.520
8.390
8.480
9,748
+0.00(+0.00%)
Oct 11, 2016
8.550
8.550
8.390
8.480
4,951
+0.00(+0.00%)
Oct 10, 2016
8.430
8.600
8.370
8.480
5,963
+0.12(+1.44%)
Oct 07, 2016
8.570
8.570
8.360
8.360
12,239
-0.17(-1.99%)
Oct 06, 2016
8.750
8.960
8.420
8.530
55,657
-0.23(-2.63%)
Oct 05, 2016
8.740
8.800
8.400
8.760
73,686
+0.11(+1.27%)
Oct 04, 2016
8.770
8.840
8.630
8.650
23,407
-0.24(-2.70%)
Oct 03, 2016
8.860
9.170
8.850
8.890
62,286
-0.07(-0.78%)
Sep 30, 2016
8.770
9.080
8.640
8.960
94,801
+0.25(+2.87%)
Sep 29, 2016
9.000
9.180
8.710
8.710
13,051
-0.26(-2.90%)
Sep 28, 2016
8.590
9.120
8.590
8.970
42,944
+0.39(+4.55%)
Sep 27, 2016
8.500
8.660
8.400
8.580
160,592
+0.09(+1.06%)
Sep 26, 2016
8.450
8.505
8.410
8.490
67,479
+0.06(+0.71%)
Sep 23, 2016
8.390
8.450
8.300
8.430
25,048
+0.03(+0.36%)
Sep 22, 2016
8.580
8.590
8.320
8.400
95,013
-0.11(-1.29%)
Sep 21, 2016
8.750
8.750
8.460
8.510
83,656
-0.17(-1.96%)
Sep 20, 2016
8.650
8.762
8.610
8.680
8,815
+0.08(+0.93%)
Sep 19, 2016
8.650
8.650
8.509
8.600
20,026
+0.05(+0.58%)
Sep 16, 2016
8.540
8.630
8.500
8.550
9,847
-0.01(-0.12%)
Sep 15, 2016
8.650
8.820
8.470
8.560
137,083
-0.10(-1.15%)
Sep 14, 2016
8.700
8.830
8.590
8.660
23,560
+0.06(+0.70%)
Sep 13, 2016
8.580
8.680
8.500
8.600
22,308
-0.02(-0.23%)
Sep 12, 2016
8.650
8.740
8.510
8.620
18,175
-0.03(-0.35%)
Sep 09, 2016
8.810
8.827
8.650
8.650
16,146
-0.14(-1.59%)
Sep 08, 2016
8.470
9.140
8.470
8.790
28,870
+0.27(+3.17%)
Sep 07, 2016
8.600
8.830
8.490
8.520
10,745
-0.01(-0.12%)
Sep 06, 2016
8.500
8.620
8.430
8.530
18,377
+0.07(+0.83%)
Sep 02, 2016
8.210
8.460
8.460
8.460
55,700
+0.25(+3.04%)
Sep 01, 2016
8.000
8.210
8.000
8.210
26,742
+0.21(+2.63%)
Aug 31, 2016
7.820
8.060
7.730
8.000
49,523
+0.24(+3.09%)
Aug 30, 2016
7.740
7.810
7.630
7.760
58,969
-0.05(-0.64%)
Aug 29, 2016
7.870
7.870
7.350
7.810
90,145
+0.06(+0.77%)
Aug 26, 2016
7.920
8.030
7.730
7.750
10,111
-0.13(-1.65%)
Aug 25, 2016
7.980
8.030
7.750
7.880
52,024
-0.04(-0.51%)
Aug 24, 2016
7.870
8.130
7.700
7.920
60,080
+0.01(+0.13%)
Aug 23, 2016
7.980
8.110
7.870
7.910
23,084
-0.10(-1.25%)
Aug 22, 2016
7.870
8.180
7.850
8.010
18,660
+0.07(+0.88%)
Aug 19, 2016
8.209
8.209
7.930
7.940
26,852
-0.20(-2.46%)
Aug 18, 2016
8.140
8.220
8.060
8.140
15,915
-0.02(-0.25%)
Aug 17, 2016
8.420
8.420
8.030
8.160
20,956
-0.31(-3.66%)
Aug 16, 2016
8.440
8.490
8.369
8.470
9,830
+0.00(+0.00%)
Aug 15, 2016
8.500
8.666
8.390
8.470
17,777
+0.13(+1.56%)
Aug 12, 2016
8.660
8.740
8.300
8.340
29,779
-0.26(-3.02%)
Aug 11, 2016
9.520
9.930
8.560
8.600
116,604
-0.35(-3.91%)
Aug 10, 2016
9.010
9.130
8.847
8.950
18,107
-0.04(-0.44%)
Aug 09, 2016
8.900
9.390
8.900
8.990
24,579
+0.16(+1.82%)
Aug 08, 2016
8.980
8.980
8.810
8.829
7,211
-0.15(-1.68%)
Aug 05, 2016
8.900
9.080
8.890
8.980
8,862
+0.06(+0.67%)
Aug 04, 2016
9.090
9.190
8.860
8.920
11,823
-0.18(-1.98%)
Aug 03, 2016
9.150
9.170
9.053
9.100
4,282
-0.23(-2.47%)
Aug 02, 2016
9.250
9.480
9.250
9.330
14,600
+0.09(+0.97%)
Aug 01, 2016
9.210
9.300
9.180
9.240
3,712
-0.05(-0.54%)
Jul 29, 2016
9.120
9.300
9.120
9.290
9,746
+0.14(+1.53%)
Jul 28, 2016
9.000
9.220
8.730
9.150
11,948
+0.14(+1.55%)
Jul 27, 2016
8.980
9.010
8.970
9.010
4,488
+0.06(+0.67%)
Jul 26, 2016
9.000
9.015
8.870
8.950
23,645
-0.02(-0.22%)
Jul 25, 2016
9.000
9.073
8.940
8.970
28,169
-0.11(-1.21%)
Jul 22, 2016
8.930
9.190
8.930
9.080
4,168
+0.08(+0.89%)
Jul 21, 2016
8.700
9.000
8.700
9.000
11,954
+0.08(+0.90%)
Jul 20, 2016
8.820
8.990
8.810
8.920
5,530
+0.04(+0.45%)
Jul 19, 2016
8.960
9.080
8.690
8.880
37,726
-0.08(-0.89%)
Jul 18, 2016
9.050
9.300
8.900
8.960
43,221
-0.01(-0.11%)
Jul 15, 2016
8.820
9.130
8.820
8.970
74,778
-0.04(-0.44%)
Jul 14, 2016
9.030
9.040
8.852
9.010
66,217
+0.06(+0.67%)
Jul 13, 2016
8.960
9.040
8.710
8.950
15,503
+0.02(+0.22%)
Jul 12, 2016
9.170
9.210
8.860
8.930
51,164
-0.17(-1.87%)
Jul 11, 2016
9.140
9.210
9.100
9.100
35,081
-0.04(-0.44%)
Jul 08, 2016
9.030
9.290
8.950
9.140
50,405
+0.16(+1.78%)
Jul 07, 2016
8.960
9.190
8.780
8.980
47,069
+0.11(+1.24%)
Jul 05, 2016
8.870
9.030
8.716
8.870
43,387
-0.09(-1.00%)
Jul 01, 2016
8.950
8.960
8.960
8.960
9,800
-0.09(-0.99%)
Jun 30, 2016
9.080
9.120
8.980
9.050
65,193
-0.06(-0.66%)
Jun 29, 2016
9.150
9.320
9.040
9.110
14,591
+0.01(+0.11%)
Jun 28, 2016
9.530
9.540
9.050
9.100
16,793
-0.03(-0.33%)
Jun 27, 2016
9.230
9.316
9.060
9.130
31,065
-0.18(-1.93%)
Jun 24, 2016
9.240
9.550
9.240
9.310
13,914
-0.24(-2.51%)
Jun 23, 2016
9.700
9.700
9.490
9.550
19,824
+0.02(+0.21%)
Jun 22, 2016
9.570
9.580
9.460
9.530
8,932
-0.02(-0.21%)
Jun 21, 2016
9.700
9.730
9.480
9.550
55,177
-0.20(-2.05%)
Jun 20, 2016
9.660
9.750
9.510
9.750
13,676
+0.17(+1.77%)
Jun 17, 2016
9.410
9.680
9.400
9.580
17,132
+0.21(+2.24%)
Jun 16, 2016
9.290
9.494
9.100
9.370
9,455
+0.08(+0.86%)
Jun 15, 2016
9.490
9.490
9.180
9.290
17,546
-0.17(-1.80%)
Jun 14, 2016
9.440
9.470
9.180
9.460
7,597
+0.01(+0.11%)
Jun 13, 2016
9.500
9.730
9.380
9.450
41,478
-0.40(-4.06%)
Jun 10, 2016
9.860
9.970
9.769
9.850
11,846
-0.04(-0.40%)
Jun 09, 2016
9.770
9.990
9.740
9.890
14,114
+0.11(+1.12%)
Jun 08, 2016
9.360
9.890
9.360
9.780
13,749
+0.42(+4.49%)
Jun 07, 2016
9.180
9.400
9.180
9.360
14,172
+0.16(+1.74%)
Jun 06, 2016
9.200
9.300
9.160
9.200
28,397
+0.00(+0.00%)
Jun 03, 2016
9.080
9.300
9.080
9.200
11,881
+0.08(+0.88%)
Jun 02, 2016
9.140
9.280
9.030
9.120
11,249
-0.02(-0.22%)
Jun 01, 2016
9.170
9.300
9.070
9.140
16,332
-0.13(-1.40%)
May 31, 2016
9.300
9.340
9.190
9.270
14,834
-0.05(-0.54%)
May 27, 2016
9.540
9.320
9.320
9.320
8,100
-0.22(-2.31%)
May 26, 2016
9.330
9.540
9.100
9.540
23,801
+0.21(+2.25%)
May 25, 2016
9.270
9.520
9.270
9.330
7,079
+0.08(+0.86%)
May 24, 2016
9.180
9.500
9.170
9.250
6,647
+0.11(+1.20%)
May 23, 2016
9.130
9.375
9.130
9.140
4,846
-0.06(-0.65%)
May 20, 2016
8.910
9.370
8.890
9.200
14,149
+0.31(+3.49%)
May 19, 2016
8.740
8.890
8.180
8.890
56,099
+0.16(+1.83%)
May 18, 2016
8.900
8.924
8.710
8.730
13,865
-0.18(-2.02%)
May 17, 2016
9.180
9.180
8.900
8.910
6,169
-0.18(-1.98%)
May 16, 2016
8.900
9.130
8.900
9.090
11,669
+0.08(+0.89%)
May 13, 2016
8.930
9.110
8.910
9.010
10,943
+0.07(+0.78%)
May 12, 2016
9.550
9.700
8.900
8.940
24,481
-0.49(-5.20%)
May 11, 2016
9.480
9.480
9.384
9.430
7,378
-0.07(-0.74%)
May 10, 2016
9.750
9.800
9.450
9.500
79,181
-0.20(-2.06%)
May 09, 2016
9.460
9.790
9.460
9.700
19,962
+0.23(+2.43%)
May 06, 2016
9.130
9.470
9.130
9.470
34,191
+0.33(+3.61%)
May 05, 2016
9.100
9.300
8.920
9.140
29,941
+0.08(+0.88%)
May 04, 2016
9.150
9.150
8.920
9.060
27,088
-0.17(-1.84%)
May 03, 2016
9.900
9.970
9.100
9.230
43,978
-0.70(-7.00%)
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.