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
Supernus Pharm
(NQ:
SUPN
)
26.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 30, 2015
13.11
13.25
12.72
12.80
697,940
-0.37(-2.81%)
Apr 29, 2015
13.21
13.34
12.96
13.17
562,736
-0.07(-0.53%)
Apr 28, 2015
13.08
13.35
12.57
13.24
475,308
+0.19(+1.46%)
Apr 27, 2015
13.84
13.84
12.80
13.05
993,934
-0.71(-5.16%)
Apr 24, 2015
13.97
14.07
13.66
13.76
295,846
-0.18(-1.29%)
Apr 23, 2015
13.68
13.97
13.50
13.94
304,429
+0.27(+1.98%)
Apr 22, 2015
13.81
13.89
13.48
13.67
301,733
-0.10(-0.73%)
Apr 21, 2015
13.51
13.90
13.45
13.77
576,668
+0.36(+2.68%)
Apr 20, 2015
13.52
13.63
13.27
13.41
484,782
-0.06(-0.45%)
Apr 17, 2015
13.38
13.54
13.33
13.47
573,067
-0.02(-0.15%)
Apr 16, 2015
13.57
13.68
13.26
13.49
692,248
+0.00(+0.00%)
Apr 15, 2015
13.33
13.64
13.22
13.49
494,286
+0.30(+2.27%)
Apr 14, 2015
13.12
13.32
13.07
13.19
568,334
+0.12(+0.92%)
Apr 13, 2015
12.96
13.18
12.68
13.07
699,029
+0.23(+1.79%)
Apr 10, 2015
12.56
12.94
12.41
12.84
856,939
+0.34(+2.72%)
Apr 09, 2015
12.55
12.59
12.19
12.50
327,469
-0.03(-0.24%)
Apr 08, 2015
12.50
12.70
12.44
12.53
444,054
+0.04(+0.32%)
Apr 07, 2015
12.23
12.55
12.23
12.49
677,681
+0.29(+2.38%)
Apr 06, 2015
12.30
12.49
12.18
12.20
292,676
-0.21(-1.69%)
Apr 02, 2015
12.80
12.41
12.41
12.41
637,000
-0.35(-2.74%)
Apr 01, 2015
12.10
13.04
11.84
12.76
1,383,734
+0.67(+5.54%)
Mar 31, 2015
11.72
12.38
11.53
12.09
815,527
+0.33(+2.81%)
Mar 30, 2015
11.90
12.24
11.64
11.76
488,234
-0.02(-0.17%)
Mar 27, 2015
11.37
11.85
11.37
11.78
972,473
+0.46(+4.06%)
Mar 26, 2015
10.42
11.44
10.28
11.32
798,418
+0.65(+6.09%)
Mar 25, 2015
11.68
11.89
10.60
10.67
794,722
-0.91(-7.86%)
Mar 24, 2015
11.50
12.11
11.22
11.58
1,642,527
+0.12(+1.05%)
Mar 23, 2015
11.32
11.53
11.20
11.46
459,954
+0.11(+0.97%)
Mar 20, 2015
11.51
11.70
11.27
11.35
609,167
-0.11(-0.96%)
Mar 19, 2015
11.19
11.69
11.14
11.46
741,091
+0.26(+2.32%)
Mar 18, 2015
11.08
11.37
11.02
11.20
408,625
+0.12(+1.08%)
Mar 17, 2015
11.16
11.40
11.02
11.08
561,571
-0.09(-0.81%)
Mar 16, 2015
11.79
11.94
11.06
11.17
846,468
-0.60(-5.10%)
Mar 13, 2015
11.41
11.83
11.23
11.77
1,714,084
+0.36(+3.16%)
Mar 12, 2015
11.22
11.45
10.99
11.41
1,561,273
+0.41(+3.73%)
Mar 11, 2015
10.48
11.40
10.40
11.00
4,621,678
+1.07(+10.78%)
Mar 10, 2015
9.830
9.980
9.660
9.930
850,645
+0.03(+0.30%)
Mar 09, 2015
9.760
9.900
9.520
9.900
576,348
+0.11(+1.12%)
Mar 06, 2015
9.820
10.00
9.530
9.790
414,551
-0.10(-1.01%)
Mar 05, 2015
9.560
9.990
9.470
9.890
602,523
+0.43(+4.55%)
Mar 04, 2015
9.070
9.770
9.130
9.460
650,053
+0.33(+3.61%)
Mar 03, 2015
9.210
9.350
9.000
9.130
430,015
-0.13(-1.40%)
Mar 02, 2015
9.000
9.380
8.900
9.260
362,799
+0.27(+3.00%)
Feb 27, 2015
9.210
9.210
8.800
8.990
264,238
-0.19(-2.07%)
Feb 26, 2015
9.300
9.360
9.150
9.180
262,327
-0.16(-1.71%)
Feb 25, 2015
8.840
9.346
8.630
9.340
373,084
+0.54(+6.14%)
Feb 24, 2015
8.710
8.930
8.680
8.800
300,989
+0.05(+0.57%)
Feb 23, 2015
8.670
8.840
8.585
8.750
194,126
+0.08(+0.92%)
Feb 20, 2015
8.610
8.740
8.500
8.670
170,890
+0.08(+0.93%)
Feb 19, 2015
8.830
8.890
8.580
8.590
208,518
-0.23(-2.61%)
Feb 18, 2015
8.740
8.920
8.610
8.820
98,681
+0.08(+0.92%)
Feb 17, 2015
8.830
9.040
8.640
8.740
156,358
-0.06(-0.68%)
Feb 13, 2015
8.590
8.800
8.800
8.800
315,700
+0.22(+2.56%)
Feb 12, 2015
8.550
8.610
8.320
8.580
229,109
+0.07(+0.82%)
Feb 11, 2015
8.630
8.760
8.430
8.510
155,798
-0.13(-1.50%)
Feb 10, 2015
8.450
8.800
8.430
8.640
208,517
+0.27(+3.23%)
Feb 09, 2015
8.500
8.750
8.360
8.370
136,402
-0.13(-1.53%)
Feb 06, 2015
8.780
8.790
8.500
8.500
103,962
-0.26(-2.97%)
Feb 05, 2015
8.520
8.830
8.520
8.760
259,909
+0.29(+3.42%)
Feb 04, 2015
8.510
8.580
8.200
8.470
228,042
-0.10(-1.17%)
Feb 03, 2015
8.440
8.620
8.280
8.570
163,223
+0.13(+1.54%)
Feb 02, 2015
8.510
8.565
8.305
8.440
224,177
-0.06(-0.71%)
Jan 30, 2015
8.790
8.950
8.450
8.500
277,031
-0.32(-3.63%)
Jan 29, 2015
8.660
8.865
8.600
8.820
162,259
+0.15(+1.73%)
Jan 28, 2015
8.660
8.860
8.553
8.670
303,546
+0.04(+0.46%)
Jan 27, 2015
8.370
8.750
8.370
8.630
204,044
+0.15(+1.77%)
Jan 26, 2015
8.610
8.770
8.363
8.480
287,551
-0.09(-1.05%)
Jan 23, 2015
8.530
8.678
8.460
8.570
157,876
+0.03(+0.35%)
Jan 22, 2015
8.520
8.740
8.250
8.540
407,972
+0.02(+0.23%)
Jan 21, 2015
8.940
9.140
8.480
8.520
254,457
-0.48(-5.33%)
Jan 20, 2015
9.150
9.198
8.860
9.000
238,965
-0.04(-0.44%)
Jan 16, 2015
8.700
9.100
8.700
9.040
322,375
+0.36(+4.15%)
Jan 15, 2015
8.970
9.250
8.500
8.680
574,878
-0.30(-3.34%)
Jan 14, 2015
8.680
9.200
8.680
8.980
576,801
+0.23(+2.63%)
Jan 13, 2015
8.800
9.020
8.700
8.750
306,896
+0.04(+0.46%)
Jan 12, 2015
8.740
9.020
8.580
8.710
295,584
-0.05(-0.57%)
Jan 09, 2015
8.730
8.970
8.517
8.760
237,965
+0.04(+0.46%)
Jan 08, 2015
8.450
8.820
8.394
8.720
393,160
+0.31(+3.69%)
Jan 07, 2015
8.220
8.540
8.130
8.410
214,364
+0.23(+2.81%)
Jan 06, 2015
8.220
8.450
7.968
8.180
448,200
-0.04(-0.49%)
Jan 05, 2015
8.180
8.410
8.050
8.220
536,882
+0.00(+0.00%)
Jan 02, 2015
8.370
8.430
8.170
8.220
210,716
-0.08(-0.96%)
Dec 31, 2014
8.150
8.300
8.300
8.300
356,300
+0.16(+1.97%)
Dec 30, 2014
8.310
8.370
8.050
8.140
411,717
-0.21(-2.51%)
Dec 29, 2014
8.680
8.720
8.220
8.350
290,210
-0.30(-3.47%)
Dec 26, 2014
8.520
8.660
8.450
8.650
173,574
+0.13(+1.53%)
Dec 24, 2014
8.360
8.520
8.520
8.520
223,200
+0.15(+1.79%)
Dec 23, 2014
8.880
8.900
8.340
8.370
429,969
-0.49(-5.53%)
Dec 22, 2014
8.960
9.050
8.780
8.860
409,112
-0.05(-0.56%)
Dec 19, 2014
8.920
8.990
8.800
8.910
551,507
-0.03(-0.34%)
Dec 18, 2014
8.830
9.040
8.750
8.940
696,592
+0.20(+2.29%)
Dec 17, 2014
8.720
8.780
8.650
8.740
350,295
+0.02(+0.23%)
Dec 16, 2014
8.620
8.805
8.590
8.720
554,780
+0.08(+0.93%)
Dec 15, 2014
8.750
8.860
8.610
8.640
515,699
-0.08(-0.92%)
Dec 12, 2014
8.600
8.840
8.530
8.720
369,741
+0.02(+0.23%)
Dec 11, 2014
8.710
8.940
8.610
8.700
433,090
-0.02(-0.23%)
Dec 10, 2014
8.790
8.840
8.710
8.720
357,136
-0.08(-0.91%)
Dec 09, 2014
8.750
8.900
8.630
8.800
465,722
-0.03(-0.34%)
Dec 08, 2014
8.940
9.020
8.530
8.830
508,733
-0.12(-1.34%)
Dec 05, 2014
8.950
9.110
8.900
8.950
398,570
+0.05(+0.56%)
Dec 04, 2014
9.210
9.440
8.870
8.900
619,508
-0.59(-6.22%)
Dec 03, 2014
8.940
9.534
8.900
9.490
1,106,599
+0.54(+6.03%)
Dec 02, 2014
8.820
9.020
8.710
8.950
346,972
+0.16(+1.82%)
Dec 01, 2014
8.820
8.900
8.710
8.790
199,733
-0.07(-0.79%)
Nov 28, 2014
8.920
9.090
8.840
8.860
140,617
-0.08(-0.89%)
Nov 26, 2014
8.860
8.940
8.940
8.940
179,100
+0.04(+0.45%)
Nov 25, 2014
8.940
9.000
8.860
8.900
331,414
-0.03(-0.34%)
Nov 24, 2014
8.940
9.080
8.800
8.930
663,854
+0.05(+0.56%)
Nov 21, 2014
9.090
9.100
8.850
8.880
431,170
-0.10(-1.11%)
Nov 20, 2014
8.760
9.140
8.700
8.980
594,914
+0.19(+2.16%)
Nov 19, 2014
9.000
9.100
8.640
8.790
326,706
-0.28(-3.09%)
Nov 18, 2014
8.270
9.090
8.270
9.070
880,639
+0.81(+9.81%)
Nov 17, 2014
8.480
8.590
8.250
8.260
262,257
-0.21(-2.48%)
Nov 14, 2014
8.480
8.600
8.320
8.470
363,664
-0.02(-0.24%)
Nov 13, 2014
8.470
8.700
8.400
8.490
435,545
+0.09(+1.07%)
Nov 12, 2014
8.470
8.620
8.120
8.400
1,220,631
+0.49(+6.19%)
Nov 11, 2014
8.070
8.160
7.810
7.910
557,566
-0.16(-1.98%)
Nov 10, 2014
7.850
8.200
7.740
8.070
369,170
+0.23(+2.93%)
Nov 07, 2014
8.030
8.030
7.640
7.840
393,731
-0.18(-2.24%)
Nov 06, 2014
7.890
8.090
7.780
8.020
351,795
+0.16(+2.04%)
Nov 05, 2014
7.890
8.170
7.760
7.860
262,712
+0.03(+0.38%)
Nov 04, 2014
7.850
7.910
7.780
7.830
130,835
-0.07(-0.89%)
Nov 03, 2014
8.070
8.070
7.850
7.900
139,401
-0.13(-1.62%)
Oct 31, 2014
8.240
8.280
7.960
8.030
208,555
-0.02(-0.25%)
Oct 30, 2014
7.640
8.130
7.625
8.050
239,062
+0.35(+4.55%)
Oct 29, 2014
7.880
8.080
7.535
7.700
411,216
-0.15(-1.91%)
Oct 28, 2014
7.610
7.890
7.460
7.850
244,054
+0.27(+3.56%)
Oct 27, 2014
7.460
7.510
7.510
7.580
163,762
+0.07(+0.93%)
Oct 24, 2014
7.460
7.627
7.421
7.510
268,190
+0.02(+0.27%)
Oct 23, 2014
7.970
8.130
7.450
7.490
483,095
-0.35(-4.46%)
Oct 22, 2014
7.820
7.990
7.680
7.840
193,646
+0.04(+0.51%)
Oct 21, 2014
7.840
7.920
7.340
7.800
602,252
+0.01(+0.13%)
Oct 20, 2014
7.850
8.020
7.740
7.790
186,722
-0.09(-1.14%)
Oct 17, 2014
8.480
8.480
7.850
7.880
280,573
-0.51(-6.08%)
Oct 16, 2014
8.030
8.450
8.030
8.390
271,246
+0.23(+2.82%)
Oct 15, 2014
7.680
8.175
7.530
8.160
326,710
+0.38(+4.82%)
Oct 14, 2014
8.030
8.200
7.680
7.785
368,907
-0.14(-1.83%)
Oct 13, 2014
8.160
8.320
7.895
7.930
279,959
-0.24(-2.94%)
Oct 10, 2014
8.390
8.530
8.160
8.170
277,393
-0.24(-2.85%)
Oct 09, 2014
8.350
8.450
8.230
8.410
401,466
+0.03(+0.36%)
Oct 08, 2014
8.280
8.400
8.000
8.380
384,979
+0.08(+0.96%)
Oct 07, 2014
8.520
8.560
8.300
8.300
251,660
-0.30(-3.49%)
Oct 06, 2014
8.760
8.870
8.480
8.600
446,483
-0.13(-1.49%)
Oct 03, 2014
8.690
8.990
8.540
8.730
426,666
+0.15(+1.75%)
Oct 02, 2014
8.350
8.655
8.240
8.580
402,258
+0.21(+2.51%)
Oct 01, 2014
8.730
8.730
8.260
8.370
368,586
-0.32(-3.68%)
Sep 30, 2014
8.850
8.850
8.615
8.690
548,326
-0.15(-1.70%)
Sep 29, 2014
8.210
8.850
8.200
8.840
714,426
+0.53(+6.38%)
Sep 26, 2014
8.340
8.380
8.150
8.310
389,987
+0.01(+0.12%)
Sep 25, 2014
8.400
8.520
8.180
8.300
367,369
-0.10(-1.19%)
Sep 24, 2014
8.250
8.430
8.140
8.400
529,654
+0.15(+1.82%)
Sep 23, 2014
8.300
8.560
8.110
8.250
696,696
+0.26(+3.25%)
Sep 22, 2014
8.150
8.150
7.980
7.990
282,823
-0.20(-2.44%)
Sep 19, 2014
8.430
8.480
8.150
8.190
472,802
-0.22(-2.62%)
Sep 18, 2014
8.440
8.550
8.390
8.410
236,471
-0.02(-0.24%)
Sep 17, 2014
8.240
8.610
8.240
8.430
291,561
+0.18(+2.18%)
Sep 16, 2014
8.130
8.290
7.940
8.250
248,824
+0.12(+1.48%)
Sep 15, 2014
8.250
8.400
8.100
8.130
251,555
-0.15(-1.81%)
Sep 12, 2014
8.530
8.530
8.160
8.280
426,459
-0.25(-2.93%)
Sep 11, 2014
8.660
8.770
8.445
8.530
254,257
-0.22(-2.51%)
Sep 10, 2014
8.590
8.900
8.520
8.750
618,829
+0.32(+3.80%)
Sep 09, 2014
8.460
8.550
8.401
8.430
242,202
-0.02(-0.24%)
Sep 08, 2014
8.370
8.490
8.330
8.450
277,901
+0.05(+0.60%)
Sep 05, 2014
8.380
8.425
8.250
8.400
316,060
+0.04(+0.48%)
Sep 04, 2014
8.780
8.780
8.350
8.360
559,104
-0.38(-4.35%)
Sep 03, 2014
8.950
9.070
8.700
8.740
365,867
-0.20(-2.24%)
Sep 02, 2014
9.110
9.180
8.870
8.940
440,243
-0.12(-1.27%)
Aug 29, 2014
8.830
9.055
9.055
9.055
457,500
+0.24(+2.78%)
Aug 28, 2014
8.940
9.040
8.780
8.810
646,281
-0.15(-1.67%)
Aug 27, 2014
8.950
8.970
8.910
8.960
203,119
+0.00(+0.00%)
Aug 26, 2014
8.850
9.200
8.850
8.960
712,392
+0.11(+1.24%)
Aug 25, 2014
9.070
9.100
8.800
8.850
368,233
-0.14(-1.56%)
Aug 22, 2014
8.590
9.040
8.490
8.990
443,010
+0.40(+4.66%)
Aug 21, 2014
8.950
9.010
8.560
8.590
349,836
-0.26(-2.94%)
Aug 20, 2014
8.900
9.000
8.840
8.850
351,685
-0.11(-1.23%)
Aug 19, 2014
9.000
9.090
8.860
8.960
521,780
-0.05(-0.55%)
Aug 18, 2014
9.040
9.210
8.920
9.010
487,161
+0.01(+0.11%)
Aug 15, 2014
9.410
9.580
8.890
9.000
675,151
-0.30(-3.23%)
Aug 14, 2014
9.690
9.780
9.230
9.300
717,415
-0.09(-0.96%)
Aug 13, 2014
9.120
9.500
8.940
9.390
665,302
+0.32(+3.53%)
Aug 12, 2014
9.500
9.510
8.760
9.070
1,177,531
+0.74(+8.88%)
Aug 11, 2014
8.520
8.600
8.090
8.330
486,231
-0.15(-1.77%)
Aug 08, 2014
8.170
8.412
8.090
8.480
352,756
+0.33(+4.05%)
Aug 07, 2014
8.390
8.550
8.110
8.150
503,120
-0.21(-2.51%)
Aug 06, 2014
8.360
8.535
8.275
8.360
228,365
-0.07(-0.83%)
Aug 05, 2014
8.540
8.710
8.290
8.430
279,143
-0.15(-1.75%)
Aug 04, 2014
8.610
8.837
8.420
8.580
230,903
+0.02(+0.23%)
Aug 01, 2014
8.640
8.820
8.380
8.560
214,629
-0.10(-1.15%)
Jul 31, 2014
8.940
9.000
8.600
8.660
254,970
-0.40(-4.42%)
Jul 30, 2014
8.920
9.118
8.850
9.060
214,563
+0.21(+2.37%)
Jul 29, 2014
8.970
9.040
8.780
8.850
220,168
-0.12(-1.34%)
Jul 28, 2014
8.920
9.090
8.770
8.970
331,064
+0.03(+0.34%)
Jul 25, 2014
9.150
9.290
8.920
8.940
320,776
-0.24(-2.61%)
Jul 24, 2014
9.250
9.540
9.120
9.180
220,720
-0.05(-0.54%)
Jul 23, 2014
9.200
9.290
9.000
9.230
1,710,336
+0.11(+1.21%)
Jul 22, 2014
9.200
9.330
9.090
9.120
426,196
-0.08(-0.87%)
Jul 21, 2014
9.200
9.240
9.070
9.200
634,250
-0.05(-0.54%)
Jul 18, 2014
9.250
9.360
9.160
9.250
474,289
-0.03(-0.32%)
Jul 17, 2014
9.480
9.730
9.225
9.280
537,448
-0.22(-2.32%)
Jul 16, 2014
10.25
10.25
9.450
9.500
639,102
-0.57(-5.66%)
Jul 15, 2014
10.72
10.84
10.05
10.07
387,429
-0.69(-6.41%)
Jul 14, 2014
10.65
10.96
10.50
10.76
280,933
+0.24(+2.28%)
Jul 11, 2014
10.60
10.98
10.44
10.52
155,569
-0.12(-1.13%)
Jul 10, 2014
10.46
11.03
10.44
10.64
222,922
-0.14(-1.30%)
Jul 09, 2014
10.70
10.82
10.45
10.78
245,969
+0.08(+0.75%)
Jul 08, 2014
10.51
10.85
10.23
10.70
492,903
+0.32(+3.08%)
Jul 07, 2014
11.02
11.17
10.35
10.38
296,036
-0.73(-6.57%)
Jul 03, 2014
11.20
11.11
11.11
11.11
177,400
-0.02(-0.18%)
Jul 02, 2014
11.42
11.47
11.06
11.13
778,704
+0.14(+1.27%)
Jul 01, 2014
10.95
11.16
10.83
10.99
446,288
+0.04(+0.37%)
Jun 30, 2014
10.81
11.20
10.81
10.95
458,579
+0.10(+0.92%)
Jun 27, 2014
10.56
10.94
10.49
10.85
1,601,064
+0.21(+1.97%)
Jun 26, 2014
10.66
10.80
10.60
10.64
270,681
-0.02(-0.19%)
Jun 25, 2014
10.47
10.79
10.31
10.66
401,729
+0.12(+1.14%)
Jun 24, 2014
10.73
10.91
10.44
10.54
541,871
-0.20(-1.86%)
Jun 23, 2014
10.76
10.99
10.60
10.74
365,266
+0.02(+0.19%)
Jun 20, 2014
10.64
10.73
10.57
10.72
530,201
+0.15(+1.37%)
Jun 19, 2014
10.75
10.75
10.40
10.57
227,370
-0.15(-1.35%)
Jun 18, 2014
10.66
10.85
10.46
10.72
424,282
+0.03(+0.28%)
Jun 17, 2014
10.49
10.94
10.33
10.69
614,521
+0.23(+2.20%)
Jun 16, 2014
10.31
10.68
9.985
10.46
699,585
+0.23(+2.25%)
Jun 13, 2014
9.890
10.40
9.730
10.23
847,513
+0.40(+4.07%)
Jun 12, 2014
9.710
9.970
9.645
9.830
345,583
+0.11(+1.13%)
Jun 11, 2014
9.640
9.890
9.480
9.720
263,033
-0.01(-0.10%)
Jun 10, 2014
9.520
9.740
9.480
9.730
239,727
+0.41(+4.40%)
Jun 06, 2014
9.210
9.350
9.135
9.320
235,580
+0.12(+1.30%)
Jun 05, 2014
8.980
9.260
8.900
9.200
259,048
+0.21(+2.34%)
Jun 04, 2014
8.560
9.091
8.560
8.990
490,961
+0.38(+4.41%)
Jun 03, 2014
8.660
8.850
8.500
8.610
431,878
-0.10(-1.15%)
Jun 02, 2014
8.970
8.970
8.575
8.710
271,076
-0.20(-2.24%)
May 30, 2014
8.830
8.970
8.820
8.910
439,031
+0.03(+0.34%)
May 29, 2014
8.620
9.000
8.620
8.880
453,426
+0.25(+2.90%)
May 28, 2014
8.670
8.778
8.430
8.630
228,907
-0.02(-0.23%)
May 27, 2014
8.740
8.940
8.550
8.650
609,359
-0.05(-0.57%)
May 23, 2014
8.540
8.700
8.700
8.700
560,400
+0.09(+1.05%)
May 22, 2014
8.830
8.890
8.550
8.610
393,738
-0.14(-1.60%)
May 21, 2014
8.800
9.160
8.735
8.750
641,563
-0.08(-0.91%)
May 20, 2014
8.490
9.040
8.230
8.830
670,826
+0.34(+4.00%)
May 19, 2014
8.170
8.760
8.120
8.490
882,716
+0.26(+3.16%)
May 16, 2014
8.000
8.330
7.930
8.230
590,868
+0.17(+2.11%)
May 15, 2014
7.950
8.080
7.500
8.060
401,608
+0.12(+1.51%)
May 14, 2014
7.600
8.060
7.580
7.940
620,262
+0.14(+1.79%)
May 13, 2014
7.320
7.870
7.090
7.800
357,905
+0.23(+3.04%)
May 12, 2014
7.800
7.960
7.510
7.570
409,979
-0.16(-2.07%)
May 09, 2014
7.200
7.796
7.150
7.730
422,348
+0.41(+5.60%)
May 08, 2014
7.640
7.790
7.300
7.320
235,839
-0.31(-4.06%)
May 07, 2014
7.680
7.760
7.410
7.630
281,107
-0.07(-0.91%)
May 06, 2014
7.940
7.990
7.660
7.700
192,249
-0.28(-3.51%)
May 05, 2014
7.940
8.040
7.821
7.980
271,395
-0.02(-0.25%)
May 02, 2014
8.160
8.160
7.990
8.000
239,903
-0.17(-2.08%)
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.