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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 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 29, 2016
4.550
4.590
4.530
4.560
30,499
+0.01(+0.22%)
Apr 28, 2016
4.560
4.650
4.550
4.550
14,555
-0.02(-0.44%)
Apr 27, 2016
4.530
4.575
4.470
4.570
21,905
+0.05(+1.11%)
Apr 26, 2016
4.530
4.530
4.490
4.520
37,824
+0.03(+0.67%)
Apr 25, 2016
4.470
4.550
4.460
4.490
18,059
+0.02(+0.45%)
Apr 22, 2016
4.360
4.470
4.360
4.470
15,881
+0.08(+1.82%)
Apr 21, 2016
4.440
4.460
4.300
4.390
232,915
-0.02(-0.45%)
Apr 20, 2016
4.450
4.450
4.400
4.410
10,243
+0.00(+0.00%)
Apr 19, 2016
4.450
4.460
4.400
4.410
28,291
+0.00(+0.00%)
Apr 18, 2016
4.290
4.420
4.290
4.410
121,753
+0.07(+1.61%)
Apr 15, 2016
4.260
4.350
4.260
4.340
23,190
+0.05(+1.17%)
Apr 14, 2016
4.300
4.330
4.250
4.290
25,135
-0.02(-0.46%)
Apr 13, 2016
4.190
4.320
4.170
4.310
41,782
+0.15(+3.61%)
Apr 12, 2016
4.070
4.160
4.050
4.160
14,323
+0.09(+2.21%)
Apr 11, 2016
4.050
4.130
4.010
4.070
21,135
+0.05(+1.24%)
Apr 08, 2016
4.050
4.090
4.000
4.020
13,519
-0.02(-0.50%)
Apr 07, 2016
4.130
4.130
4.030
4.040
22,693
-0.10(-2.42%)
Apr 06, 2016
4.020
4.150
4.000
4.140
28,772
+0.14(+3.50%)
Apr 05, 2016
4.000
4.140
4.000
4.000
16,124
-0.01(-0.25%)
Apr 04, 2016
4.040
4.110
4.010
4.010
15,548
-0.04(-0.99%)
Apr 01, 2016
4.000
4.070
4.000
4.050
25,079
-0.01(-0.25%)
Mar 31, 2016
4.030
4.140
4.030
4.060
28,672
+0.03(+0.74%)
Mar 30, 2016
4.070
4.180
4.010
4.030
15,222
-0.03(-0.74%)
Mar 29, 2016
4.010
4.090
4.000
4.060
38,625
+0.05(+1.25%)
Mar 28, 2016
4.070
4.140
4.010
4.010
14,630
-0.06(-1.47%)
Mar 24, 2016
4.000
4.070
4.070
4.070
16,900
+0.07(+1.75%)
Mar 23, 2016
4.130
4.160
4.000
4.000
39,692
-0.14(-3.38%)
Mar 22, 2016
4.140
4.170
4.130
4.140
14,751
+0.00(+0.00%)
Mar 21, 2016
4.200
4.260
4.130
4.140
25,629
-0.05(-1.19%)
Mar 18, 2016
4.280
4.300
4.180
4.190
175,792
-0.05(-1.18%)
Mar 17, 2016
4.150
4.260
4.150
4.240
138,288
+0.08(+1.92%)
Mar 16, 2016
4.130
4.170
4.130
4.160
30,638
+0.03(+0.73%)
Mar 15, 2016
4.250
4.430
4.130
4.130
47,425
-0.13(-3.05%)
Mar 14, 2016
4.270
4.300
4.250
4.260
27,047
-0.04(-0.93%)
Mar 11, 2016
4.190
4.300
4.190
4.300
40,165
+0.14(+3.37%)
Mar 10, 2016
4.260
4.380
4.110
4.160
34,943
-0.12(-2.80%)
Mar 09, 2016
4.270
4.330
4.230
4.280
27,538
+0.02(+0.47%)
Mar 08, 2016
4.230
4.390
4.170
4.260
42,669
+0.01(+0.24%)
Mar 07, 2016
4.190
4.290
3.860
4.250
50,256
+0.07(+1.67%)
Mar 04, 2016
4.140
4.240
4.110
4.180
46,280
+0.05(+1.21%)
Mar 03, 2016
4.120
4.220
4.060
4.130
42,617
+0.01(+0.24%)
Mar 02, 2016
3.970
4.150
3.970
4.120
66,309
+0.13(+3.26%)
Mar 01, 2016
3.910
3.990
3.910
3.990
50,332
+0.09(+2.31%)
Feb 29, 2016
3.810
3.930
3.810
3.900
34,980
+0.06(+1.56%)
Feb 26, 2016
3.830
3.860
3.790
3.840
19,220
+0.03(+0.79%)
Feb 25, 2016
3.780
3.840
3.670
3.810
24,857
+0.04(+1.06%)
Feb 24, 2016
3.680
3.830
3.680
3.770
36,158
+0.05(+1.34%)
Feb 23, 2016
3.710
3.810
3.690
3.720
45,690
+0.01(+0.27%)
Feb 22, 2016
3.690
3.800
3.660
3.710
118,502
+0.02(+0.54%)
Feb 19, 2016
3.410
3.740
3.410
3.690
142,932
+0.15(+4.24%)
Feb 18, 2016
3.530
3.630
3.500
3.540
89,162
+0.03(+0.85%)
Feb 17, 2016
3.490
3.520
3.420
3.510
77,585
+0.07(+2.03%)
Feb 16, 2016
3.490
3.520
3.411
3.440
40,307
-0.02(-0.58%)
Feb 12, 2016
3.480
3.460
3.460
3.460
123,200
+0.02(+0.58%)
Feb 11, 2016
3.140
3.490
3.140
3.440
43,546
+0.22(+6.83%)
Feb 10, 2016
3.260
3.340
3.040
3.220
119,051
-0.03(-0.92%)
Feb 09, 2016
3.370
3.420
3.250
3.250
22,325
-0.16(-4.69%)
Feb 08, 2016
3.300
3.460
3.250
3.410
56,905
+0.07(+2.10%)
Feb 05, 2016
3.540
3.670
3.300
3.340
61,782
-0.21(-5.92%)
Feb 04, 2016
3.430
3.590
3.430
3.550
19,866
+0.11(+3.20%)
Feb 03, 2016
3.450
3.540
3.320
3.440
73,539
+0.00(+0.00%)
Feb 02, 2016
3.500
3.500
3.440
3.440
39,491
-0.11(-3.10%)
Feb 01, 2016
3.630
3.630
3.480
3.550
16,056
-0.07(-1.93%)
Jan 29, 2016
3.550
3.740
3.550
3.620
46,770
+0.07(+1.97%)
Jan 28, 2016
3.560
3.650
3.540
3.550
27,503
+0.02(+0.57%)
Jan 27, 2016
3.640
3.715
3.510
3.530
21,882
-0.15(-4.08%)
Jan 26, 2016
3.610
3.680
3.530
3.680
25,083
+0.11(+3.08%)
Jan 25, 2016
3.780
3.780
3.560
3.570
16,900
-0.22(-5.80%)
Jan 22, 2016
3.550
3.800
3.490
3.790
84,137
+0.25(+7.06%)
Jan 21, 2016
3.600
3.620
3.317
3.540
51,604
-0.05(-1.39%)
Jan 20, 2016
3.380
3.660
3.270
3.590
166,516
+0.19(+5.59%)
Jan 19, 2016
3.530
3.560
3.310
3.400
137,304
-0.13(-3.68%)
Jan 15, 2016
3.540
3.530
3.530
3.530
266,000
-0.09(-2.49%)
Jan 14, 2016
3.690
3.750
3.500
3.620
131,324
+0.05(+1.40%)
Jan 13, 2016
4.000
4.053
3.500
3.570
380,116
-0.35(-8.93%)
Jan 12, 2016
3.720
4.110
3.520
3.920
359,383
+0.23(+6.23%)
Jan 11, 2016
3.760
4.190
3.600
3.690
31,544
-0.06(-1.60%)
Jan 08, 2016
3.840
3.980
3.730
3.750
145,984
-0.09(-2.34%)
Jan 07, 2016
3.920
3.970
3.810
3.840
59,753
-0.14(-3.52%)
Jan 06, 2016
4.010
4.020
3.940
3.980
36,782
-0.05(-1.24%)
Jan 05, 2016
4.150
4.220
3.990
4.030
39,523
-0.19(-4.50%)
Jan 04, 2016
4.190
4.255
4.010
4.220
69,243
-0.03(-0.71%)
Dec 31, 2015
4.250
4.250
4.250
4.250
45,100
+0.00(+0.00%)
Dec 30, 2015
4.260
4.300
4.200
4.250
36,373
-0.04(-0.93%)
Dec 29, 2015
4.270
4.300
4.230
4.290
26,697
+0.03(+0.70%)
Dec 28, 2015
4.250
4.290
4.240
4.260
19,121
+0.00(+0.00%)
Dec 24, 2015
4.260
4.260
4.260
4.260
6,400
-0.01(-0.23%)
Dec 23, 2015
4.290
4.290
4.200
4.270
47,663
-0.01(-0.23%)
Dec 22, 2015
4.230
4.290
4.210
4.280
92,469
+0.02(+0.47%)
Dec 21, 2015
4.340
4.350
4.230
4.260
34,030
-0.04(-0.93%)
Dec 18, 2015
4.370
4.460
4.270
4.300
79,651
-0.10(-2.27%)
Dec 17, 2015
4.380
4.459
4.340
4.400
26,737
+0.05(+1.15%)
Dec 16, 2015
4.300
4.350
4.208
4.350
32,492
+0.12(+2.84%)
Dec 15, 2015
4.120
4.240
4.010
4.230
54,039
+0.13(+3.17%)
Dec 14, 2015
3.930
4.130
3.880
4.100
85,869
+0.16(+4.06%)
Dec 11, 2015
4.010
4.130
3.920
3.940
45,666
-0.17(-4.14%)
Dec 10, 2015
4.010
4.150
3.970
4.110
32,895
+0.07(+1.73%)
Dec 09, 2015
4.050
4.090
3.990
4.040
34,135
-0.05(-1.22%)
Dec 08, 2015
4.000
4.150
3.870
4.090
250,719
+0.09(+2.25%)
Dec 07, 2015
4.050
4.090
4.000
4.000
47,282
-0.13(-3.15%)
Dec 04, 2015
4.230
4.270
4.110
4.130
35,493
-0.11(-2.59%)
Dec 03, 2015
4.340
4.350
4.200
4.240
48,856
-0.08(-1.85%)
Dec 02, 2015
4.360
4.385
4.290
4.320
46,370
-0.02(-0.46%)
Dec 01, 2015
4.170
4.360
4.030
4.340
315,899
+0.20(+4.83%)
Nov 30, 2015
4.210
4.340
4.130
4.140
188,050
-0.09(-2.13%)
Nov 27, 2015
4.210
4.240
4.160
4.230
8,474
+0.04(+0.95%)
Nov 25, 2015
4.160
4.190
4.190
4.190
31,800
+0.03(+0.72%)
Nov 24, 2015
4.110
4.170
4.050
4.160
40,711
+0.07(+1.71%)
Nov 23, 2015
4.170
4.200
4.010
4.090
25,831
-0.10(-2.39%)
Nov 20, 2015
4.100
4.250
4.100
4.190
33,227
+0.12(+2.95%)
Nov 19, 2015
4.140
4.160
4.040
4.070
23,431
-0.06(-1.45%)
Nov 18, 2015
4.000
4.150
4.000
4.130
32,106
+0.13(+3.25%)
Nov 17, 2015
4.100
4.150
4.000
4.000
52,356
-0.10(-2.44%)
Nov 16, 2015
4.160
4.200
4.070
4.100
39,150
-0.06(-1.44%)
Nov 13, 2015
4.290
4.343
4.160
4.160
44,784
-0.17(-3.93%)
Nov 12, 2015
4.160
4.450
4.160
4.330
53,887
+0.18(+4.34%)
Nov 11, 2015
4.160
4.180
4.120
4.150
36,282
+0.01(+0.24%)
Nov 10, 2015
4.000
4.190
3.950
4.140
31,050
-0.07(-1.66%)
Nov 09, 2015
4.400
4.460
4.190
4.210
19,234
-0.19(-4.32%)
Nov 06, 2015
4.440
4.460
4.360
4.400
48,254
-0.02(-0.45%)
Nov 05, 2015
4.430
4.450
4.310
4.420
31,743
+0.03(+0.68%)
Nov 04, 2015
4.290
4.495
4.277
4.390
38,307
+0.16(+3.78%)
Nov 03, 2015
4.050
4.260
4.050
4.230
42,540
+0.15(+3.68%)
Nov 02, 2015
3.890
4.090
3.890
4.080
18,179
+0.20(+5.15%)
Oct 30, 2015
4.100
4.100
3.870
3.880
25,422
-0.20(-4.90%)
Oct 29, 2015
4.150
4.150
3.930
4.080
17,186
-0.07(-1.69%)
Oct 28, 2015
3.760
4.190
3.750
4.150
117,540
+0.39(+10.37%)
Oct 27, 2015
3.990
4.080
3.750
3.760
88,866
-0.27(-6.70%)
Oct 26, 2015
4.170
4.210
4.020
4.030
26,261
-0.17(-4.05%)
Oct 23, 2015
4.100
4.230
4.040
4.200
35,078
+0.15(+3.70%)
Oct 22, 2015
3.770
4.150
3.770
4.050
62,181
+0.30(+8.00%)
Oct 21, 2015
3.920
3.970
3.750
3.750
86,298
-0.16(-4.09%)
Oct 20, 2015
3.960
4.000
3.900
3.910
73,213
-0.06(-1.51%)
Oct 19, 2015
3.970
4.060
3.950
3.970
72,577
-0.01(-0.25%)
Oct 16, 2015
4.030
4.030
3.970
3.980
56,104
-0.02(-0.50%)
Oct 15, 2015
3.990
4.020
3.940
4.000
99,157
+0.04(+1.01%)
Oct 14, 2015
4.070
4.080
3.940
3.960
135,133
-0.11(-2.70%)
Oct 13, 2015
4.070
4.130
4.070
4.070
33,711
-0.01(-0.25%)
Oct 12, 2015
4.130
4.130
4.070
4.080
65,817
-0.04(-0.97%)
Oct 09, 2015
4.160
4.160
4.100
4.120
115,720
-0.01(-0.24%)
Oct 08, 2015
4.120
4.180
4.120
4.130
71,714
-0.02(-0.48%)
Oct 07, 2015
4.130
4.200
4.130
4.150
88,787
+0.02(+0.48%)
Oct 06, 2015
4.090
4.180
4.080
4.130
113,498
+0.01(+0.24%)
Oct 05, 2015
4.080
4.170
4.050
4.120
94,622
+0.04(+0.98%)
Oct 02, 2015
4.000
4.100
3.990
4.080
39,569
+0.00(+0.00%)
Oct 01, 2015
4.070
4.110
4.070
4.080
56,052
-0.01(-0.24%)
Sep 30, 2015
4.010
4.150
4.010
4.090
44,917
+0.00(+0.00%)
Sep 29, 2015
4.180
4.210
4.070
4.090
63,207
-0.10(-2.39%)
Sep 28, 2015
4.260
4.310
4.140
4.190
128,353
-0.06(-1.41%)
Sep 25, 2015
4.360
4.360
4.250
4.250
68,436
-0.06(-1.39%)
Sep 24, 2015
4.270
4.370
4.250
4.310
81,075
+0.00(+0.00%)
Sep 23, 2015
4.030
4.340
4.000
4.310
206,745
+0.31(+7.75%)
Sep 22, 2015
4.080
4.140
4.000
4.000
68,778
-0.11(-2.68%)
Sep 21, 2015
4.150
4.421
4.100
4.110
96,268
+0.03(+0.74%)
Sep 18, 2015
4.110
4.240
4.080
4.080
130,721
-0.05(-1.21%)
Sep 17, 2015
4.140
4.280
4.100
4.130
35,628
+0.01(+0.24%)
Sep 16, 2015
4.230
4.340
4.100
4.120
34,225
-0.10(-2.37%)
Sep 15, 2015
4.180
4.320
4.040
4.220
65,682
-0.01(-0.24%)
Sep 14, 2015
4.700
4.838
4.170
4.230
162,076
-0.45(-9.62%)
Sep 11, 2015
4.350
4.780
4.310
4.680
340,848
+0.30(+6.85%)
Sep 10, 2015
4.400
4.490
4.340
4.380
31,304
-0.03(-0.68%)
Sep 09, 2015
4.460
4.500
4.400
4.410
55,707
+0.00(+0.00%)
Sep 08, 2015
4.360
4.500
4.330
4.410
34,959
+0.10(+2.32%)
Sep 04, 2015
4.310
4.310
4.310
4.310
34,200
-0.01(-0.23%)
Sep 03, 2015
4.350
4.430
4.295
4.320
52,142
-0.04(-0.92%)
Sep 02, 2015
4.400
4.420
4.280
4.360
124,538
-0.02(-0.46%)
Sep 01, 2015
4.260
4.380
4.250
4.380
71,774
+0.05(+1.15%)
Aug 31, 2015
4.190
4.360
4.190
4.330
42,973
+0.14(+3.34%)
Aug 28, 2015
3.840
4.200
3.840
4.190
64,621
+0.32(+8.27%)
Aug 27, 2015
3.850
4.000
3.750
3.870
165,834
+0.02(+0.52%)
Aug 26, 2015
3.870
3.890
3.770
3.850
74,250
+0.07(+1.85%)
Aug 25, 2015
3.960
3.960
3.770
3.780
67,914
-0.09(-2.33%)
Aug 24, 2015
3.840
4.080
3.840
3.870
71,445
-0.12(-3.01%)
Aug 21, 2015
3.920
4.100
3.920
3.990
75,629
-0.02(-0.50%)
Aug 20, 2015
4.090
4.180
3.960
4.010
241,298
-0.13(-3.14%)
Aug 19, 2015
4.190
4.210
4.120
4.140
33,410
-0.05(-1.19%)
Aug 18, 2015
4.200
4.290
4.170
4.190
23,709
-0.04(-0.95%)
Aug 17, 2015
4.240
4.380
4.210
4.230
53,874
-0.02(-0.47%)
Aug 14, 2015
4.120
4.280
4.070
4.250
237,476
+0.10(+2.41%)
Aug 13, 2015
4.300
4.310
4.130
4.150
32,092
-0.14(-3.26%)
Aug 12, 2015
4.250
4.380
4.250
4.290
36,814
+0.04(+0.94%)
Aug 11, 2015
4.250
4.370
4.250
4.250
42,143
-0.01(-0.23%)
Aug 10, 2015
4.310
4.350
4.250
4.260
55,902
-0.03(-0.70%)
Aug 07, 2015
4.410
4.500
4.270
4.290
42,158
-0.16(-3.60%)
Aug 06, 2015
4.320
4.510
4.250
4.450
90,198
+0.14(+3.25%)
Aug 05, 2015
4.550
4.640
4.270
4.310
149,348
-0.19(-4.22%)
Aug 04, 2015
4.510
4.580
4.500
4.500
39,506
+0.00(+0.00%)
Aug 03, 2015
4.660
4.910
4.500
4.500
305,077
-0.18(-3.85%)
Jul 31, 2015
4.650
4.770
4.650
4.680
38,200
+0.04(+0.86%)
Jul 30, 2015
4.750
4.830
4.550
4.640
233,198
-0.12(-2.52%)
Jul 29, 2015
4.750
4.900
4.750
4.760
42,271
-0.03(-0.63%)
Jul 28, 2015
4.810
4.890
4.750
4.790
56,339
-0.04(-0.83%)
Jul 27, 2015
4.900
4.930
4.810
4.830
52,722
-0.07(-1.43%)
Jul 24, 2015
4.720
5.130
4.720
4.900
160,167
+0.14(+2.94%)
Jul 23, 2015
5.100
5.120
4.721
4.760
117,384
-0.34(-6.67%)
Jul 22, 2015
5.100
5.170
5.100
5.100
78,383
+0.00(+0.00%)
Jul 21, 2015
5.100
5.170
5.100
5.100
54,180
+0.00(+0.00%)
Jul 20, 2015
5.220
5.220
5.100
5.100
80,979
-0.14(-2.67%)
Jul 17, 2015
5.290
5.460
5.200
5.240
113,144
-0.02(-0.38%)
Jul 16, 2015
5.350
5.830
5.250
5.260
303,708
-0.08(-1.50%)
Jul 15, 2015
5.500
5.520
5.300
5.340
30,803
-0.15(-2.73%)
Jul 14, 2015
5.420
5.540
5.370
5.490
20,521
+0.06(+1.10%)
Jul 13, 2015
5.320
5.450
5.320
5.430
20,173
+0.10(+1.88%)
Jul 10, 2015
5.340
5.360
5.300
5.330
23,505
+0.03(+0.57%)
Jul 09, 2015
5.430
5.430
5.300
5.300
107,471
-0.11(-2.03%)
Jul 08, 2015
5.400
5.450
5.400
5.410
121,269
-0.03(-0.55%)
Jul 07, 2015
5.460
5.560
5.410
5.440
70,832
-0.08(-1.45%)
Jul 06, 2015
5.410
5.530
5.410
5.520
82,825
-0.03(-0.54%)
Jul 02, 2015
5.490
5.550
5.550
5.550
332,600
+0.09(+1.65%)
Jul 01, 2015
5.400
5.490
5.400
5.460
86,091
+0.05(+0.92%)
Jun 30, 2015
5.540
5.540
5.400
5.410
94,676
-0.08(-1.46%)
Jun 29, 2015
5.810
5.810
5.480
5.490
163,733
-0.32(-5.51%)
Jun 26, 2015
5.910
5.935
5.750
5.810
154,887
-0.15(-2.52%)
Jun 25, 2015
6.020
6.198
5.820
5.960
201,718
-0.01(-0.17%)
Jun 24, 2015
6.020
6.060
5.940
5.970
36,481
-0.09(-1.49%)
Jun 23, 2015
6.080
6.090
5.950
6.060
49,908
-0.02(-0.33%)
Jun 22, 2015
6.110
6.200
6.040
6.080
54,684
-0.03(-0.49%)
Jun 19, 2015
6.070
6.110
5.950
6.110
81,489
+0.06(+0.99%)
Jun 18, 2015
5.740
6.130
5.710
6.050
69,965
+0.35(+6.14%)
Jun 17, 2015
5.800
5.930
5.670
5.700
45,310
-0.06(-1.04%)
Jun 16, 2015
5.850
5.950
5.750
5.760
49,799
-0.10(-1.71%)
Jun 15, 2015
5.860
5.910
5.790
5.860
66,587
-0.05(-0.85%)
Jun 12, 2015
6.150
6.230
5.890
5.910
128,395
-0.27(-4.37%)
Jun 11, 2015
6.640
6.700
6.170
6.180
84,281
-0.48(-7.21%)
Jun 10, 2015
6.770
6.930
6.510
6.660
106,991
-0.06(-0.89%)
Jun 09, 2015
6.780
6.810
6.640
6.720
70,850
-0.10(-1.47%)
Jun 08, 2015
7.030
7.030
6.360
6.820
226,553
-0.25(-3.54%)
Jun 05, 2015
5.890
7.150
5.800
7.070
478,229
+1.14(+19.22%)
Jun 04, 2015
5.900
5.950
5.780
5.930
196,967
+0.10(+1.72%)
Jun 03, 2015
5.470
5.870
5.430
5.830
350,184
+0.37(+6.78%)
Jun 02, 2015
5.420
5.570
5.420
5.460
100,538
+0.03(+0.55%)
Jun 01, 2015
5.550
5.660
5.400
5.430
95,719
-0.14(-2.51%)
May 29, 2015
5.690
5.690
5.570
5.570
43,665
-0.15(-2.62%)
May 28, 2015
5.670
5.800
5.560
5.720
73,573
+0.03(+0.53%)
May 27, 2015
5.720
5.750
5.600
5.690
69,630
-0.04(-0.70%)
May 26, 2015
5.920
5.950
5.730
5.730
92,938
-0.19(-3.21%)
May 22, 2015
6.040
5.920
5.920
5.920
74,300
-0.10(-1.66%)
May 21, 2015
6.109
6.150
6.020
6.020
43,687
-0.05(-0.82%)
May 20, 2015
6.140
6.140
6.030
6.070
30,160
-0.06(-0.98%)
May 19, 2015
6.200
6.280
6.080
6.130
62,392
-0.06(-0.97%)
May 18, 2015
6.150
6.220
6.140
6.190
63,026
+0.00(+0.00%)
May 15, 2015
6.110
6.230
6.030
6.190
113,762
+0.09(+1.48%)
May 14, 2015
6.010
6.160
6.000
6.100
43,377
+0.09(+1.50%)
May 13, 2015
6.070
6.100
6.000
6.010
28,098
-0.08(-1.31%)
May 12, 2015
6.200
6.200
6.043
6.090
120,547
-0.16(-2.56%)
May 11, 2015
6.220
6.330
6.200
6.250
79,496
+0.00(+0.00%)
May 08, 2015
6.270
6.270
6.200
6.250
71,913
+0.00(+0.00%)
May 07, 2015
5.920
6.685
5.920
6.250
129,104
-0.13(-2.04%)
May 06, 2015
6.430
6.730
6.350
6.380
85,694
-0.01(-0.16%)
May 05, 2015
6.380
6.410
6.300
6.390
137,632
+0.01(+0.16%)
May 04, 2015
6.390
6.480
6.100
6.380
196,510
-0.02(-0.31%)
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.