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
Icad Inc
(NQ:
ICAD
)
1.540
-0.020 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
9.790
9.830
9.000
9.120
459,675
-0.58(-5.98%)
Apr 29, 2015
10.05
10.27
9.550
9.700
25,944
-0.45(-4.43%)
Apr 28, 2015
10.15
10.28
9.630
10.15
35,789
-0.07(-0.68%)
Apr 27, 2015
10.80
10.86
10.12
10.22
40,819
-0.51(-4.75%)
Apr 24, 2015
10.42
10.83
10.20
10.73
78,383
+0.21(+2.00%)
Apr 23, 2015
10.61
10.61
10.23
10.52
58,877
-0.16(-1.50%)
Apr 22, 2015
9.950
10.79
9.910
10.68
95,506
+0.82(+8.32%)
Apr 21, 2015
9.660
9.870
9.650
9.860
19,639
+0.11(+1.13%)
Apr 20, 2015
9.540
9.770
9.520
9.750
23,340
+0.28(+2.96%)
Apr 17, 2015
9.550
9.740
9.360
9.470
16,761
-0.18(-1.87%)
Apr 16, 2015
9.630
9.860
9.630
9.650
11,934
+0.03(+0.31%)
Apr 15, 2015
9.500
9.740
9.350
9.620
27,581
+0.18(+1.91%)
Apr 14, 2015
9.080
9.500
9.040
9.440
43,206
+0.33(+3.62%)
Apr 13, 2015
9.150
9.150
8.890
9.110
107,926
+0.00(+0.00%)
Apr 10, 2015
9.440
9.470
9.070
9.110
27,134
-0.27(-2.88%)
Apr 09, 2015
9.430
9.564
9.250
9.380
29,096
-0.11(-1.16%)
Apr 08, 2015
9.400
9.677
9.250
9.490
41,378
+0.21(+2.32%)
Apr 07, 2015
9.750
9.750
9.260
9.275
92,088
-0.28(-2.88%)
Apr 06, 2015
9.610
9.810
9.440
9.550
36,569
-0.23(-2.35%)
Apr 02, 2015
9.530
9.780
9.780
9.780
17,000
+0.30(+3.16%)
Apr 01, 2015
9.660
9.770
9.480
9.480
49,649
-0.10(-1.04%)
Mar 31, 2015
9.330
9.620
9.250
9.580
115,698
+0.28(+3.01%)
Mar 30, 2015
9.190
9.380
9.020
9.300
41,807
+0.13(+1.42%)
Mar 27, 2015
8.940
9.200
8.940
9.170
80,098
+0.19(+2.12%)
Mar 26, 2015
8.970
9.098
8.820
8.980
38,838
-0.06(-0.66%)
Mar 25, 2015
9.320
9.340
8.920
9.040
62,709
-0.28(-3.00%)
Mar 24, 2015
9.750
9.750
9.250
9.320
258,564
-0.43(-4.41%)
Mar 23, 2015
9.770
9.890
9.560
9.750
44,771
+0.04(+0.41%)
Mar 20, 2015
10.19
10.37
9.630
9.710
110,120
-0.28(-2.80%)
Mar 19, 2015
9.630
10.28
9.630
9.990
250,365
+0.37(+3.85%)
Mar 18, 2015
9.460
9.640
9.430
9.620
24,838
+0.14(+1.48%)
Mar 17, 2015
9.250
9.530
9.250
9.480
76,424
+0.13(+1.39%)
Mar 16, 2015
9.300
9.440
9.250
9.350
58,811
+0.03(+0.32%)
Mar 13, 2015
9.250
9.523
9.250
9.320
39,754
+0.02(+0.22%)
Mar 12, 2015
9.340
9.680
9.050
9.300
391,517
-0.04(-0.43%)
Mar 11, 2015
9.140
9.512
9.070
9.340
76,449
+0.13(+1.41%)
Mar 10, 2015
9.670
9.886
9.100
9.210
56,260
-0.69(-6.97%)
Mar 09, 2015
9.770
9.940
9.700
9.900
36,035
+0.05(+0.51%)
Mar 06, 2015
9.870
9.950
9.740
9.850
33,778
-0.11(-1.10%)
Mar 05, 2015
10.00
10.00
9.780
9.960
46,454
+0.05(+0.50%)
Mar 04, 2015
9.990
10.05
9.700
9.910
52,255
-0.09(-0.90%)
Mar 03, 2015
9.910
10.05
9.750
10.00
130,263
+0.14(+1.42%)
Mar 02, 2015
10.01
10.09
9.700
9.860
64,924
-0.08(-0.80%)
Feb 27, 2015
9.690
10.20
9.510
9.940
160,782
+0.19(+1.95%)
Feb 26, 2015
9.620
9.850
9.560
9.750
104,173
-0.07(-0.71%)
Feb 25, 2015
10.19
10.26
9.280
9.820
206,916
-0.64(-6.12%)
Feb 24, 2015
10.87
10.94
10.44
10.46
30,848
-0.38(-3.51%)
Feb 23, 2015
10.90
10.99
10.78
10.84
29,619
-0.01(-0.09%)
Feb 20, 2015
10.86
10.99
10.60
10.85
23,122
-0.10(-0.91%)
Feb 19, 2015
10.57
11.14
10.33
10.95
63,949
+0.40(+3.79%)
Feb 18, 2015
10.36
10.68
10.26
10.55
27,215
+0.24(+2.33%)
Feb 17, 2015
10.40
10.42
10.13
10.31
50,785
+0.00(+0.00%)
Feb 13, 2015
10.44
10.31
10.31
10.31
25,700
-0.08(-0.77%)
Feb 12, 2015
10.17
10.40
9.900
10.39
60,245
+0.20(+1.96%)
Feb 11, 2015
9.940
10.28
9.888
10.19
39,586
+0.21(+2.10%)
Feb 10, 2015
9.800
10.19
9.540
9.980
139,775
+0.42(+4.39%)
Feb 09, 2015
9.070
9.950
9.050
9.560
92,251
+0.45(+4.94%)
Feb 06, 2015
9.020
9.300
8.860
9.110
18,593
+0.11(+1.22%)
Feb 05, 2015
8.490
9.100
8.480
9.000
56,803
+0.47(+5.51%)
Feb 04, 2015
8.130
8.640
8.120
8.530
57,617
+0.43(+5.31%)
Feb 03, 2015
8.150
8.405
7.950
8.100
168,034
+0.10(+1.25%)
Feb 02, 2015
7.950
8.100
7.750
8.000
683,532
+0.05(+0.63%)
Jan 30, 2015
7.650
8.270
7.650
7.950
79,779
+0.08(+1.02%)
Jan 29, 2015
8.030
8.340
7.610
7.870
103,535
-0.18(-2.24%)
Jan 28, 2015
8.360
8.652
7.920
8.050
93,722
-0.21(-2.54%)
Jan 27, 2015
8.310
8.740
8.040
8.260
33,100
-0.09(-1.08%)
Jan 26, 2015
8.770
9.220
8.280
8.350
81,661
-0.51(-5.76%)
Jan 23, 2015
9.000
9.203
8.530
8.860
41,025
-0.21(-2.32%)
Jan 22, 2015
8.830
9.140
8.510
9.070
57,062
+0.17(+1.91%)
Jan 21, 2015
8.950
9.210
8.800
8.900
29,338
-0.10(-1.11%)
Jan 20, 2015
9.140
9.140
8.700
9.000
72,306
-0.21(-2.28%)
Jan 16, 2015
9.100
9.430
9.090
9.210
12,893
-0.01(-0.11%)
Jan 15, 2015
9.600
9.625
9.190
9.220
19,948
-0.36(-3.76%)
Jan 14, 2015
9.890
9.930
9.310
9.580
19,428
+0.12(+1.27%)
Jan 13, 2015
9.450
9.940
9.340
9.460
39,746
+0.04(+0.42%)
Jan 12, 2015
9.340
9.610
9.320
9.420
26,465
-0.24(-2.48%)
Jan 09, 2015
9.690
9.690
9.370
9.660
25,100
-0.05(-0.51%)
Jan 08, 2015
9.320
9.950
9.090
9.710
42,237
+0.40(+4.30%)
Jan 07, 2015
9.320
9.390
9.100
9.310
13,907
-0.05(-0.53%)
Jan 06, 2015
9.630
9.630
9.140
9.360
10,346
-0.39(-4.00%)
Jan 05, 2015
9.150
9.937
9.080
9.750
54,297
+0.52(+5.63%)
Jan 02, 2015
9.210
9.285
9.060
9.230
20,879
+0.06(+0.65%)
Dec 31, 2014
9.160
9.170
9.170
9.170
28,000
-0.09(-0.97%)
Dec 30, 2014
9.100
9.370
9.100
9.260
17,364
+0.06(+0.65%)
Dec 29, 2014
9.390
9.390
9.130
9.200
24,656
-0.05(-0.54%)
Dec 26, 2014
9.430
9.500
9.070
9.250
15,402
-0.20(-2.12%)
Dec 24, 2014
9.500
9.450
9.450
9.450
16,000
-0.06(-0.63%)
Dec 23, 2014
9.810
10.00
9.500
9.510
32,260
-0.14(-1.45%)
Dec 22, 2014
9.640
10.00
9.540
9.650
25,420
+0.14(+1.47%)
Dec 19, 2014
9.150
9.690
9.140
9.510
76,871
+0.28(+3.03%)
Dec 18, 2014
9.100
9.720
9.091
9.230
17,619
+0.20(+2.21%)
Dec 17, 2014
8.940
9.100
8.940
9.030
17,867
+0.20(+2.27%)
Dec 16, 2014
9.000
9.090
8.830
8.830
81,740
-0.24(-2.65%)
Dec 15, 2014
9.000
9.120
8.520
9.070
49,280
-0.06(-0.66%)
Dec 12, 2014
9.150
9.410
8.910
9.130
21,657
-0.15(-1.62%)
Dec 11, 2014
9.650
9.650
9.090
9.280
26,826
+0.04(+0.43%)
Dec 10, 2014
9.790
9.930
9.040
9.240
56,374
-0.51(-5.23%)
Dec 09, 2014
9.780
10.08
9.215
9.750
23,053
-0.08(-0.81%)
Dec 08, 2014
9.990
10.00
9.780
9.830
7,227
-0.17(-1.70%)
Dec 05, 2014
9.770
10.00
9.770
10.00
7,882
+0.16(+1.63%)
Dec 04, 2014
9.970
10.01
9.800
9.840
17,785
-0.13(-1.30%)
Dec 03, 2014
9.980
10.01
9.730
9.970
28,951
-0.01(-0.10%)
Dec 02, 2014
9.860
10.04
9.850
9.980
41,578
+0.17(+1.73%)
Dec 01, 2014
9.950
10.00
9.810
9.810
24,434
-0.22(-2.19%)
Nov 28, 2014
10.14
10.14
10.01
10.03
3,265
-0.12(-1.18%)
Nov 26, 2014
10.15
10.15
10.15
10.15
34,200
-0.04(-0.39%)
Nov 25, 2014
10.38
10.38
10.08
10.19
13,651
-0.22(-2.11%)
Nov 24, 2014
10.33
10.50
10.21
10.41
25,400
+0.07(+0.68%)
Nov 21, 2014
10.59
10.59
10.06
10.34
33,674
-0.11(-1.05%)
Nov 20, 2014
10.48
10.56
10.34
10.45
5,852
-0.03(-0.29%)
Nov 19, 2014
10.55
10.67
10.25
10.48
27,548
-0.04(-0.38%)
Nov 18, 2014
10.61
10.75
10.17
10.52
32,003
-0.14(-1.31%)
Nov 17, 2014
10.84
10.88
10.54
10.66
13,658
-0.34(-3.09%)
Nov 14, 2014
11.14
11.14
10.64
11.00
24,110
-0.05(-0.45%)
Nov 13, 2014
10.65
11.24
10.65
11.05
30,058
+0.22(+2.03%)
Nov 12, 2014
10.89
10.95
10.74
10.83
13,416
-0.07(-0.64%)
Nov 11, 2014
10.99
11.05
10.50
10.90
28,315
-0.09(-0.82%)
Nov 10, 2014
11.10
11.10
10.90
10.99
34,362
-0.07(-0.63%)
Nov 07, 2014
11.03
11.24
11.03
11.06
66,447
+0.09(+0.82%)
Nov 06, 2014
10.82
11.05
10.70
10.97
14,387
+0.01(+0.09%)
Nov 05, 2014
11.50
11.50
10.66
10.96
48,358
-0.44(-3.86%)
Nov 04, 2014
11.39
11.50
11.26
11.40
55,851
-0.10(-0.87%)
Nov 03, 2014
11.25
11.63
11.04
11.50
65,263
+0.25(+2.22%)
Oct 31, 2014
11.06
11.32
10.89
11.25
73,193
+0.35(+3.21%)
Oct 30, 2014
10.58
11.38
10.50
10.90
222,921
+0.28(+2.64%)
Oct 29, 2014
10.00
10.95
9.910
10.62
306,048
+1.34(+14.44%)
Oct 28, 2014
8.970
9.620
8.910
9.280
56,087
+0.30(+3.34%)
Oct 27, 2014
8.950
9.000
9.000
8.980
32,722
-0.02(-0.22%)
Oct 24, 2014
9.250
9.460
8.950
9.000
26,343
-0.26(-2.81%)
Oct 23, 2014
9.200
9.460
9.200
9.260
12,187
+0.21(+2.32%)
Oct 22, 2014
9.690
9.690
9.050
9.050
20,901
-0.55(-5.73%)
Oct 21, 2014
8.535
9.700
8.530
9.600
19,482
+0.51(+5.61%)
Oct 20, 2014
9.220
9.220
8.990
9.090
18,280
-0.18(-1.94%)
Oct 17, 2014
8.900
9.500
8.900
9.270
24,247
+0.39(+4.39%)
Oct 16, 2014
8.590
9.270
8.560
8.880
21,021
+0.22(+2.54%)
Oct 15, 2014
8.590
8.790
8.050
8.660
18,585
+0.06(+0.70%)
Oct 14, 2014
8.860
8.890
8.600
8.600
43,118
-0.27(-3.04%)
Oct 13, 2014
8.920
9.000
8.740
8.870
21,633
-0.08(-0.89%)
Oct 10, 2014
9.000
9.150
8.880
8.950
35,171
-0.14(-1.54%)
Oct 09, 2014
9.340
9.415
9.000
9.090
42,559
-0.25(-2.68%)
Oct 08, 2014
9.700
9.710
9.330
9.340
13,411
-0.39(-4.01%)
Oct 07, 2014
9.800
9.872
9.680
9.730
38,267
-0.22(-2.21%)
Oct 06, 2014
9.770
9.966
9.710
9.950
61,073
+0.15(+1.53%)
Oct 03, 2014
9.630
9.883
9.450
9.800
16,348
+0.17(+1.77%)
Oct 02, 2014
9.890
9.904
9.510
9.630
24,589
-0.26(-2.63%)
Oct 01, 2014
9.780
10.00
9.610
9.890
76,854
+0.04(+0.41%)
Sep 30, 2014
9.520
9.870
9.370
9.850
44,094
+0.22(+2.28%)
Sep 29, 2014
9.670
9.670
9.150
9.630
89,749
-0.20(-2.03%)
Sep 26, 2014
10.06
10.16
9.770
9.830
20,897
-0.19(-1.90%)
Sep 25, 2014
9.940
10.17
9.840
10.02
30,218
+0.00(+0.00%)
Sep 24, 2014
9.860
10.25
9.860
10.02
40,246
+0.14(+1.42%)
Sep 23, 2014
9.930
10.10
9.850
9.880
66,785
-0.10(-1.00%)
Sep 22, 2014
10.29
10.30
9.900
9.980
79,482
-0.46(-4.41%)
Sep 19, 2014
10.07
10.47
10.01
10.44
60,721
+0.28(+2.76%)
Sep 18, 2014
10.05
10.24
10.02
10.16
19,238
+0.09(+0.89%)
Sep 17, 2014
10.45
10.45
9.910
10.07
49,480
-0.39(-3.73%)
Sep 16, 2014
10.51
10.64
10.38
10.46
24,649
-0.17(-1.60%)
Sep 15, 2014
10.95
11.00
10.52
10.63
23,475
-0.39(-3.54%)
Sep 12, 2014
11.00
11.16
10.84
11.02
47,819
-0.05(-0.45%)
Sep 11, 2014
11.08
11.23
11.03
11.07
18,503
-0.12(-1.07%)
Sep 10, 2014
11.20
11.20
10.95
11.19
32,448
-0.01(-0.09%)
Sep 09, 2014
11.14
11.25
10.74
11.20
65,204
+0.02(+0.18%)
Sep 08, 2014
11.12
11.33
10.80
11.18
82,169
+0.01(+0.09%)
Sep 05, 2014
11.37
11.37
11.09
11.17
39,426
-0.14(-1.24%)
Sep 04, 2014
10.98
11.40
10.95
11.31
67,742
+0.32(+2.91%)
Sep 03, 2014
11.04
11.04
10.67
10.99
81,988
-0.12(-1.08%)
Sep 02, 2014
10.48
11.35
10.48
11.11
178,123
+0.56(+5.31%)
Aug 29, 2014
10.58
10.55
10.55
10.55
60,900
-0.02(-0.19%)
Aug 28, 2014
10.55
10.75
10.40
10.57
40,621
-0.07(-0.66%)
Aug 27, 2014
10.43
10.65
10.25
10.64
86,952
+0.19(+1.82%)
Aug 26, 2014
10.59
10.59
10.35
10.45
69,030
-0.14(-1.32%)
Aug 25, 2014
10.40
10.75
10.40
10.59
104,288
+0.20(+1.92%)
Aug 22, 2014
10.36
10.36
10.26
10.39
76,388
+0.00(+0.00%)
Aug 21, 2014
10.49
10.49
10.16
10.39
37,743
-0.10(-0.95%)
Aug 20, 2014
10.06
10.79
10.06
10.49
131,546
+0.40(+3.96%)
Aug 19, 2014
9.790
10.17
9.790
10.09
100,530
+0.32(+3.28%)
Aug 18, 2014
9.040
9.800
8.960
9.770
83,374
+0.78(+8.68%)
Aug 15, 2014
8.970
9.030
8.950
8.990
34,873
+0.04(+0.45%)
Aug 14, 2014
8.650
9.000
8.550
8.950
30,137
+0.19(+2.17%)
Aug 13, 2014
8.860
8.860
8.760
8.760
21,757
-0.05(-0.57%)
Aug 12, 2014
8.830
8.920
8.760
8.810
56,069
+0.01(+0.11%)
Aug 11, 2014
8.750
8.970
8.750
8.800
42,359
+0.04(+0.46%)
Aug 08, 2014
8.920
8.930
8.740
8.760
21,318
-0.22(-2.45%)
Aug 07, 2014
9.110
9.110
8.820
8.980
84,124
-0.02(-0.22%)
Aug 06, 2014
8.950
9.090
8.750
9.000
123,810
-0.01(-0.11%)
Aug 05, 2014
9.140
9.255
8.800
9.010
82,525
-0.18(-1.96%)
Aug 04, 2014
9.250
9.380
9.053
9.190
128,796
-0.03(-0.33%)
Aug 01, 2014
9.130
9.270
8.951
9.220
200,268
+0.10(+1.10%)
Jul 31, 2014
9.200
9.200
8.760
9.120
146,906
+0.03(+0.33%)
Jul 30, 2014
8.670
9.490
8.670
9.090
133,543
+0.50(+5.82%)
Jul 29, 2014
8.350
8.660
8.350
8.590
59,655
+0.25(+3.00%)
Jul 28, 2014
8.250
8.490
7.960
8.340
66,755
+0.09(+1.09%)
Jul 25, 2014
8.190
8.380
7.960
8.250
48,394
+0.02(+0.24%)
Jul 24, 2014
8.490
8.519
8.130
8.230
52,772
-0.29(-3.40%)
Jul 23, 2014
8.500
8.590
8.410
8.520
41,664
+0.02(+0.24%)
Jul 22, 2014
8.340
8.645
8.230
8.500
38,262
+0.20(+2.41%)
Jul 21, 2014
8.600
8.710
8.030
8.300
78,160
-0.28(-3.26%)
Jul 18, 2014
8.620
8.850
8.500
8.580
57,125
+0.05(+0.59%)
Jul 17, 2014
8.530
8.890
8.500
8.530
85,265
-0.17(-1.95%)
Jul 16, 2014
7.800
9.200
7.770
8.700
783,798
+1.57(+22.02%)
Jul 15, 2014
7.330
7.340
7.110
7.130
25,070
-0.19(-2.60%)
Jul 14, 2014
7.160
7.480
7.140
7.320
68,300
+0.27(+3.83%)
Jul 11, 2014
6.970
7.190
6.900
7.050
43,779
+0.11(+1.59%)
Jul 10, 2014
6.800
6.970
6.720
6.940
29,203
+0.03(+0.43%)
Jul 09, 2014
6.720
6.950
6.650
6.910
50,484
+0.26(+3.91%)
Jul 08, 2014
6.810
6.810
6.500
6.650
40,681
-0.14(-2.06%)
Jul 07, 2014
7.070
7.130
6.710
6.790
30,975
-0.24(-3.41%)
Jul 03, 2014
7.150
7.030
7.030
7.030
21,000
-0.07(-0.99%)
Jul 02, 2014
6.750
7.231
6.750
7.100
86,259
+0.35(+5.19%)
Jul 01, 2014
6.420
6.790
6.420
6.750
84,369
+0.34(+5.30%)
Jun 30, 2014
6.160
6.500
6.060
6.410
66,643
+0.24(+3.89%)
Jun 27, 2014
6.220
6.220
6.060
6.170
32,472
-0.08(-1.28%)
Jun 26, 2014
6.300
6.320
6.178
6.250
50,535
-0.08(-1.26%)
Jun 25, 2014
5.990
6.439
5.990
6.330
183,107
+0.28(+4.63%)
Jun 24, 2014
6.100
6.250
6.000
6.050
69,174
-0.02(-0.33%)
Jun 23, 2014
6.440
6.440
5.940
6.070
112,719
-0.36(-5.60%)
Jun 20, 2014
6.700
6.700
6.420
6.430
83,422
-0.25(-3.74%)
Jun 19, 2014
6.820
6.820
6.520
6.680
32,100
-0.14(-2.05%)
Jun 18, 2014
6.820
6.930
6.710
6.820
41,104
-0.03(-0.44%)
Jun 17, 2014
6.750
6.880
6.650
6.850
41,185
+0.12(+1.78%)
Jun 16, 2014
6.640
6.810
6.500
6.730
33,405
+0.12(+1.82%)
Jun 13, 2014
6.710
6.760
6.570
6.610
18,807
-0.15(-2.22%)
Jun 12, 2014
7.000
7.000
6.760
6.760
26,627
-0.20(-2.87%)
Jun 11, 2014
6.840
7.020
6.751
6.960
50,429
+0.12(+1.75%)
Jun 10, 2014
6.880
6.910
6.750
6.840
51,146
+0.36(+5.56%)
Jun 06, 2014
6.600
6.660
6.480
6.480
47,453
-0.08(-1.22%)
Jun 05, 2014
6.600
6.630
6.466
6.560
127,789
-0.03(-0.46%)
Jun 04, 2014
6.520
6.660
6.520
6.590
62,488
+0.02(+0.30%)
Jun 03, 2014
6.580
6.650
6.440
6.570
40,886
+0.00(+0.00%)
Jun 02, 2014
6.610
6.630
6.420
6.570
55,457
-0.05(-0.76%)
May 30, 2014
6.520
6.640
6.345
6.620
118,271
+0.05(+0.76%)
May 29, 2014
6.700
6.700
6.300
6.570
202,151
-0.11(-1.65%)
May 28, 2014
6.910
6.910
6.620
6.680
102,704
-0.25(-3.61%)
May 27, 2014
6.832
7.020
6.832
6.930
39,490
+0.06(+0.87%)
May 23, 2014
6.950
6.870
6.870
6.870
125,800
-0.10(-1.43%)
May 22, 2014
7.040
7.160
6.900
6.970
42,263
-0.08(-1.13%)
May 21, 2014
7.074
7.240
6.960
7.050
78,596
-0.13(-1.81%)
May 20, 2014
7.340
7.340
7.130
7.180
47,075
-0.14(-1.91%)
May 19, 2014
7.160
7.470
7.160
7.320
73,889
+0.01(+0.14%)
May 16, 2014
7.290
7.370
7.170
7.310
61,776
+0.06(+0.83%)
May 15, 2014
7.130
7.350
7.020
7.250
66,076
+0.06(+0.83%)
May 14, 2014
7.210
7.250
7.080
7.190
76,125
-0.06(-0.83%)
May 13, 2014
7.430
7.588
7.210
7.250
111,889
-0.21(-2.82%)
May 12, 2014
7.060
7.490
7.020
7.460
86,515
+0.46(+6.57%)
May 09, 2014
6.930
7.060
6.640
7.000
108,582
+0.07(+1.01%)
May 08, 2014
7.010
7.199
6.820
6.930
124,039
-0.08(-1.14%)
May 07, 2014
8.410
8.410
6.970
7.010
389,710
-1.43(-16.94%)
May 06, 2014
8.460
8.520
8.130
8.440
135,522
-0.02(-0.24%)
May 05, 2014
8.350
8.500
8.250
8.460
217,679
+0.10(+1.20%)
May 02, 2014
8.280
8.460
8.210
8.360
69,701
-0.12(-1.42%)
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.