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
Bankfinancial Corp
(NQ:
BFIN
)
9.820
-0.060 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2017
11.38
11.39
11.28
11.34
46,514
+0.03(+0.27%)
Apr 27, 2017
11.34
11.35
11.25
11.31
35,907
-0.07(-0.61%)
Apr 26, 2017
11.32
11.46
11.20
11.38
51,831
+0.04(+0.34%)
Apr 25, 2017
11.47
11.47
11.22
11.34
41,803
-0.04(-0.34%)
Apr 24, 2017
11.37
11.51
11.28
11.38
55,723
+0.18(+1.58%)
Apr 21, 2017
11.09
11.20
11.09
11.20
52,560
+0.08(+0.76%)
Apr 20, 2017
11.08
11.14
11.08
11.11
37,990
+0.02(+0.21%)
Apr 19, 2017
11.14
11.16
11.05
11.09
59,228
-0.02(-0.21%)
Apr 18, 2017
11.02
11.21
11.02
11.11
25,822
+0.02(+0.21%)
Apr 17, 2017
11.06
11.11
10.98
11.09
22,596
+0.10(+0.91%)
Apr 13, 2017
11.01
11.08
10.95
10.99
52,612
-0.06(-0.56%)
Apr 12, 2017
11.19
11.20
10.30
11.05
54,565
-0.12(-1.03%)
Apr 11, 2017
11.05
11.18
11.03
11.17
25,554
+0.10(+0.90%)
Apr 10, 2017
10.92
11.08
10.89
11.07
28,884
+0.08(+0.77%)
Apr 07, 2017
10.85
11.05
10.85
10.98
24,712
+0.05(+0.49%)
Apr 06, 2017
10.85
10.99
10.79
10.93
30,527
+0.06(+0.56%)
Apr 05, 2017
11.11
11.18
10.83
10.87
66,023
-0.10(-0.91%)
Apr 04, 2017
11.07
11.18
10.91
10.97
30,701
-0.12(-1.04%)
Apr 03, 2017
11.20
11.20
11.07
11.08
42,437
-0.05(-0.48%)
Mar 31, 2017
11.14
11.20
11.13
11.14
42,556
-0.03(-0.27%)
Mar 30, 2017
11.05
11.19
11.02
11.17
46,587
+0.15(+1.32%)
Mar 29, 2017
10.98
11.05
10.47
11.02
21,860
+0.00(+0.00%)
Mar 28, 2017
10.98
11.04
10.85
11.02
35,516
+0.04(+0.35%)
Mar 27, 2017
10.87
11.04
10.84
10.98
28,790
+0.02(+0.21%)
Mar 24, 2017
10.96
11.06
10.82
10.96
63,314
+0.01(+0.07%)
Mar 23, 2017
11.08
11.12
10.92
10.95
35,615
-0.10(-0.90%)
Mar 22, 2017
11.08
11.10
10.96
11.05
49,635
+0.12(+1.12%)
Mar 21, 2017
11.25
11.28
10.91
10.93
40,109
-0.24(-2.13%)
Mar 20, 2017
11.34
11.34
11.11
11.17
46,159
-0.20(-1.75%)
Mar 17, 2017
11.25
11.40
11.25
11.37
127,973
+0.05(+0.41%)
Mar 16, 2017
11.30
11.33
11.17
11.32
40,689
+0.10(+0.89%)
Mar 15, 2017
11.15
11.26
11.15
11.22
25,277
+0.08(+0.69%)
Mar 14, 2017
11.14
11.34
11.12
11.15
28,892
-0.09(-0.82%)
Mar 13, 2017
11.17
11.38
11.17
11.24
17,438
+0.02(+0.21%)
Mar 10, 2017
11.26
11.33
11.12
11.21
43,881
+0.06(+0.55%)
Mar 09, 2017
11.35
11.44
11.13
11.15
28,817
-0.16(-1.42%)
Mar 08, 2017
11.46
11.50
11.29
11.31
46,531
-0.05(-0.47%)
Mar 07, 2017
11.36
11.50
11.35
11.37
39,190
+0.01(+0.07%)
Mar 06, 2017
11.34
11.42
11.29
11.36
32,985
-0.08(-0.74%)
Mar 03, 2017
11.56
11.56
11.13
11.44
36,069
+0.08(+0.67%)
Mar 02, 2017
11.30
11.41
11.20
11.37
32,619
-0.05(-0.47%)
Mar 01, 2017
11.50
11.54
11.37
11.42
48,762
+0.02(+0.14%)
Feb 28, 2017
11.25
11.43
11.24
11.41
91,607
-0.02(-0.20%)
Feb 27, 2017
11.38
11.51
11.36
11.43
42,713
-0.05(-0.47%)
Feb 24, 2017
11.27
11.51
11.27
11.48
32,835
+0.06(+0.54%)
Feb 23, 2017
11.35
11.47
11.28
11.42
30,941
+0.05(+0.47%)
Feb 22, 2017
11.35
11.41
11.29
11.37
19,259
+0.02(+0.20%)
Feb 21, 2017
11.31
11.35
11.28
11.34
23,727
+0.02(+0.20%)
Feb 17, 2017
11.32
11.32
11.32
0
+0.03(+0.27%)
Feb 16, 2017
11.27
11.33
11.14
11.29
22,189
+0.03(+0.27%)
Feb 15, 2017
11.28
11.29
10.74
11.26
54,011
-0.02(-0.14%)
Feb 14, 2017
11.30
11.34
11.08
11.28
35,670
+0.14(+1.24%)
Feb 13, 2017
11.04
11.29
10.94
11.14
30,224
+0.17(+1.54%)
Feb 10, 2017
10.82
10.98
10.73
10.97
25,540
+0.25(+2.29%)
Feb 09, 2017
10.51
10.85
10.10
10.72
33,314
+0.21(+1.97%)
Feb 08, 2017
10.56
10.68
10.47
10.52
17,799
-0.11(-1.08%)
Feb 07, 2017
10.65
10.73
10.62
10.63
15,865
+0.02(+0.22%)
Feb 06, 2017
10.58
10.70
10.55
10.61
29,580
+0.01(+0.07%)
Feb 03, 2017
10.60
10.66
10.53
10.60
14,246
+0.14(+1.31%)
Feb 02, 2017
10.40
10.50
10.40
10.46
26,325
+0.05(+0.44%)
Feb 01, 2017
10.40
10.55
10.39
10.42
21,181
+0.13(+1.26%)
Jan 31, 2017
10.30
10.57
10.03
10.29
91,283
-0.02(-0.22%)
Jan 30, 2017
10.55
10.55
10.24
10.31
23,183
-0.31(-2.95%)
Jan 27, 2017
10.75
10.75
10.58
10.62
19,331
-0.05(-0.43%)
Jan 26, 2017
10.83
10.92
10.64
10.67
13,905
-0.18(-1.62%)
Jan 25, 2017
10.71
11.07
10.66
10.85
25,468
+0.22(+2.08%)
Jan 24, 2017
10.60
10.72
10.10
10.62
18,207
+0.10(+0.94%)
Jan 23, 2017
10.64
10.67
10.35
10.52
16,747
-0.05(-0.43%)
Jan 20, 2017
10.75
11.09
10.54
10.57
48,812
-0.26(-2.40%)
Jan 19, 2017
10.79
10.94
10.67
10.83
30,262
-0.01(-0.07%)
Jan 18, 2017
10.89
10.93
10.14
10.84
25,796
+0.01(+0.07%)
Jan 17, 2017
10.98
10.98
10.73
10.83
31,602
-0.27(-2.48%)
Jan 13, 2017
11.10
11.10
11.10
0
+0.15(+1.39%)
Jan 12, 2017
11.08
11.10
10.85
10.95
36,312
-0.17(-1.51%)
Jan 11, 2017
11.17
11.19
11.00
11.12
26,719
-0.05(-0.41%)
Jan 10, 2017
11.29
11.44
11.07
11.17
42,433
-0.20(-1.75%)
Jan 09, 2017
11.40
11.46
11.04
11.36
26,239
-0.11(-0.93%)
Jan 06, 2017
11.46
11.49
11.30
11.47
21,649
+0.08(+0.74%)
Jan 05, 2017
11.50
11.64
11.36
11.39
20,233
-0.23(-1.97%)
Jan 04, 2017
11.49
11.64
11.37
11.62
45,730
+0.18(+1.53%)
Jan 03, 2017
11.45
11.52
10.97
11.44
37,297
+0.12(+1.08%)
Dec 30, 2016
11.32
11.32
11.32
0
+0.02(+0.20%)
Dec 29, 2016
11.45
11.45
11.26
11.30
30,562
-0.13(-1.14%)
Dec 28, 2016
11.45
11.45
11.39
11.43
21,532
+0.02(+0.20%)
Dec 27, 2016
11.36
11.46
11.36
11.40
20,627
-0.02(-0.20%)
Dec 23, 2016
11.43
11.43
11.43
0
+0.02(+0.13%)
Dec 22, 2016
11.54
11.54
11.31
11.41
39,216
+0.00(+0.00%)
Dec 21, 2016
11.44
11.49
11.30
11.41
30,035
-0.02(-0.13%)
Dec 20, 2016
11.46
11.54
11.12
11.43
59,348
+0.00(+0.00%)
Dec 19, 2016
11.49
11.49
11.39
11.43
35,357
-0.01(-0.07%)
Dec 16, 2016
11.31
11.49
11.30
11.43
256,990
+0.17(+1.49%)
Dec 15, 2016
11.21
11.34
11.09
11.27
89,518
+0.10(+0.89%)
Dec 14, 2016
11.20
11.36
11.01
11.17
64,999
-0.11(-0.95%)
Dec 13, 2016
11.26
11.35
11.14
11.27
109,963
+0.13(+1.16%)
Dec 12, 2016
11.33
11.42
11.10
11.14
28,234
-0.15(-1.29%)
Dec 09, 2016
11.21
11.34
11.15
11.29
61,264
+0.12(+1.09%)
Dec 08, 2016
11.14
11.18
11.07
11.17
45,404
+0.07(+0.62%)
Dec 07, 2016
10.91
11.11
10.89
11.10
36,731
+0.21(+1.89%)
Dec 06, 2016
10.96
11.01
10.84
10.89
56,037
-0.07(-0.63%)
Dec 05, 2016
11.02
11.07
10.85
10.96
46,717
+0.05(+0.42%)
Dec 02, 2016
11.06
11.07
10.85
10.91
15,743
-0.15(-1.38%)
Dec 01, 2016
10.80
11.15
10.80
11.07
39,577
+0.30(+2.77%)
Nov 30, 2016
10.97
11.10
10.72
10.77
21,024
-0.16(-1.47%)
Nov 29, 2016
11.01
11.14
10.88
10.93
13,881
-0.02(-0.21%)
Nov 28, 2016
11.10
11.14
10.93
10.95
30,397
-0.12(-1.10%)
Nov 25, 2016
11.04
11.15
10.99
11.07
27,398
+0.08(+0.69%)
Nov 23, 2016
11.00
11.00
11.00
0
+0.03(+0.28%)
Nov 22, 2016
10.92
11.00
10.82
10.97
35,238
+0.05(+0.42%)
Nov 21, 2016
11.04
11.04
10.90
10.92
59,106
+0.04(+0.35%)
Nov 18, 2016
10.78
10.95
10.77
10.88
80,097
+0.08(+0.78%)
Nov 17, 2016
10.68
10.84
10.67
10.80
49,262
+0.16(+1.51%)
Nov 16, 2016
10.61
10.68
10.48
10.64
49,982
+0.05(+0.43%)
Nov 15, 2016
10.49
10.63
10.34
10.59
55,209
+0.09(+0.87%)
Nov 14, 2016
10.43
10.57
10.35
10.50
61,126
+0.18(+1.70%)
Nov 11, 2016
10.30
10.40
10.27
10.33
101,459
+0.05(+0.45%)
Nov 10, 2016
9.906
10.31
9.738
10.28
90,065
+0.40(+4.02%)
Nov 09, 2016
9.829
9.883
9.784
9.883
72,844
+0.08(+0.86%)
Nov 08, 2016
9.799
9.829
9.753
9.799
28,928
-0.02(-0.16%)
Nov 07, 2016
9.776
9.860
9.707
9.814
61,363
+0.17(+1.74%)
Nov 04, 2016
9.730
9.730
9.638
9.646
24,294
-0.08(-0.86%)
Nov 03, 2016
9.464
9.730
9.418
9.730
34,141
+0.33(+3.48%)
Nov 02, 2016
9.479
9.479
9.357
9.403
37,613
-0.06(-0.64%)
Nov 01, 2016
9.578
9.578
9.403
9.464
27,174
-0.09(-0.95%)
Oct 31, 2016
9.486
9.707
9.274
9.555
48,902
+0.08(+0.80%)
Oct 28, 2016
9.388
9.699
9.388
9.479
17,789
+0.12(+1.30%)
Oct 27, 2016
9.289
9.441
9.289
9.357
16,603
+0.11(+1.15%)
Oct 26, 2016
9.289
9.433
9.236
9.251
32,525
-0.02(-0.25%)
Oct 25, 2016
9.456
9.456
9.255
9.274
26,901
-0.19(-2.01%)
Oct 24, 2016
9.524
9.616
9.448
9.464
10,629
+0.01(+0.08%)
Oct 21, 2016
9.524
9.562
9.448
9.456
22,893
-0.12(-1.27%)
Oct 20, 2016
9.692
9.692
9.578
9.578
15,744
-0.10(-1.02%)
Oct 19, 2016
9.600
9.707
9.585
9.676
16,186
+0.11(+1.11%)
Oct 18, 2016
9.623
9.623
9.555
9.570
10,250
-0.02(-0.24%)
Oct 17, 2016
9.540
9.600
9.509
9.593
17,736
+0.06(+0.64%)
Oct 14, 2016
9.494
9.555
9.448
9.532
76,035
+0.06(+0.64%)
Oct 13, 2016
9.608
9.608
9.456
9.471
33,932
-0.14(-1.50%)
Oct 12, 2016
9.555
9.676
9.464
9.616
20,287
+0.10(+1.04%)
Oct 11, 2016
9.593
9.631
9.471
9.517
23,624
-0.07(-0.71%)
Oct 10, 2016
9.585
9.616
9.540
9.585
14,959
+0.08(+0.80%)
Oct 07, 2016
9.502
9.570
9.452
9.509
30,556
-0.02(-0.16%)
Oct 06, 2016
9.471
9.578
9.410
9.524
29,434
+0.02(+0.24%)
Oct 05, 2016
9.426
9.593
9.426
9.502
19,484
+0.08(+0.89%)
Oct 04, 2016
9.494
9.547
9.372
9.418
24,518
-0.10(-1.04%)
Oct 03, 2016
9.593
9.676
9.448
9.517
22,857
-0.14(-1.42%)
Sep 30, 2016
9.654
9.692
9.562
9.654
56,828
+0.06(+0.63%)
Sep 29, 2016
9.616
9.707
9.593
9.593
31,843
-0.03(-0.32%)
Sep 28, 2016
9.616
9.707
9.578
9.623
28,454
-0.03(-0.32%)
Sep 27, 2016
9.608
9.714
9.486
9.654
34,484
+0.14(+1.52%)
Sep 26, 2016
9.555
9.699
9.502
9.509
31,941
-0.17(-1.81%)
Sep 23, 2016
9.730
9.730
9.638
9.684
41,379
-0.03(-0.31%)
Sep 22, 2016
9.669
9.730
9.646
9.714
38,852
+0.06(+0.63%)
Sep 21, 2016
9.585
9.654
9.509
9.654
33,906
+0.08(+0.79%)
Sep 20, 2016
9.616
9.707
9.562
9.578
56,398
+0.02(+0.16%)
Sep 19, 2016
9.585
9.631
9.479
9.562
46,197
-0.02(-0.24%)
Sep 16, 2016
9.342
9.654
9.334
9.585
147,837
+0.25(+2.69%)
Sep 15, 2016
9.448
9.479
9.312
9.334
32,140
-0.02(-0.24%)
Sep 14, 2016
9.448
9.562
9.334
9.357
42,082
+0.00(+0.00%)
Sep 13, 2016
9.395
9.410
9.312
9.357
38,788
-0.12(-1.28%)
Sep 12, 2016
9.334
9.494
9.304
9.479
49,448
+0.17(+1.80%)
Sep 09, 2016
9.479
9.540
9.312
9.312
55,911
-0.18(-1.92%)
Sep 08, 2016
9.540
9.578
9.479
9.494
32,233
-0.02(-0.24%)
Sep 07, 2016
9.433
9.600
9.433
9.517
72,623
+0.03(+0.32%)
Sep 06, 2016
9.540
9.562
9.380
9.486
51,187
-0.09(-0.95%)
Sep 02, 2016
9.479
9.578
9.578
9.578
36,704
+0.17(+1.78%)
Sep 01, 2016
9.312
9.540
9.289
9.410
45,289
+0.03(+0.32%)
Aug 31, 2016
9.509
9.547
9.350
9.380
98,042
-0.13(-1.36%)
Aug 30, 2016
9.433
9.562
9.433
9.509
37,888
+0.08(+0.81%)
Aug 29, 2016
9.380
9.471
9.380
9.433
41,357
+0.02(+0.16%)
Aug 26, 2016
9.334
9.448
9.334
9.418
33,006
+0.07(+0.73%)
Aug 25, 2016
9.289
9.357
9.258
9.350
44,472
+0.02(+0.16%)
Aug 24, 2016
9.357
9.471
9.296
9.334
53,214
+0.02(+0.24%)
Aug 23, 2016
9.342
9.456
9.266
9.312
42,712
+0.02(+0.25%)
Aug 22, 2016
9.251
9.312
9.205
9.289
46,586
+0.02(+0.25%)
Aug 19, 2016
9.266
9.357
9.205
9.266
51,734
-0.04(-0.41%)
Aug 18, 2016
9.388
9.410
9.261
9.304
48,835
-0.04(-0.41%)
Aug 17, 2016
9.380
9.388
9.236
9.342
66,621
-0.01(-0.08%)
Aug 16, 2016
9.175
9.380
9.175
9.350
69,584
+0.21(+2.24%)
Aug 15, 2016
9.228
9.296
9.137
9.144
39,424
-0.05(-0.50%)
Aug 12, 2016
9.122
9.235
9.107
9.190
29,887
+0.03(+0.33%)
Aug 11, 2016
9.235
9.266
9.145
9.160
32,583
-0.01(-0.08%)
Aug 10, 2016
9.160
9.243
9.114
9.167
51,655
+0.02(+0.17%)
Aug 09, 2016
9.273
9.372
9.114
9.152
971,321
-0.09(-0.98%)
Aug 08, 2016
9.228
9.296
9.228
9.243
23,787
+0.00(+0.00%)
Aug 05, 2016
9.228
9.319
9.220
9.243
46,264
+0.12(+1.33%)
Aug 04, 2016
9.220
9.228
9.114
9.122
37,023
-0.05(-0.58%)
Aug 03, 2016
9.213
9.228
9.122
9.175
38,420
+0.04(+0.41%)
Aug 02, 2016
9.251
9.304
9.137
9.137
45,036
-0.07(-0.74%)
Aug 01, 2016
9.281
9.402
9.198
9.205
31,992
-0.03(-0.33%)
Jul 29, 2016
9.425
9.481
9.235
9.235
91,177
-0.26(-2.71%)
Jul 28, 2016
9.523
9.606
9.428
9.493
24,355
-0.05(-0.48%)
Jul 27, 2016
9.591
9.606
9.500
9.538
29,812
+0.00(+0.00%)
Jul 26, 2016
9.500
9.584
9.478
9.538
32,266
+0.01(+0.08%)
Jul 25, 2016
9.493
9.584
9.470
9.531
20,751
-0.04(-0.40%)
Jul 22, 2016
9.379
9.584
9.379
9.568
37,560
+0.20(+2.18%)
Jul 21, 2016
9.470
9.489
9.266
9.364
40,663
-0.13(-1.36%)
Jul 20, 2016
9.466
9.584
9.455
9.493
28,531
+0.00(+0.00%)
Jul 19, 2016
9.553
9.629
9.470
9.493
38,059
-0.09(-0.95%)
Jul 18, 2016
9.546
9.629
9.478
9.584
29,109
+0.02(+0.16%)
Jul 15, 2016
9.614
9.629
9.433
9.568
23,167
+0.02(+0.16%)
Jul 14, 2016
9.644
9.644
9.546
9.553
25,488
-0.05(-0.47%)
Jul 13, 2016
9.561
9.652
9.470
9.599
64,027
+0.08(+0.79%)
Jul 12, 2016
9.531
9.576
9.478
9.523
59,422
+0.05(+0.48%)
Jul 11, 2016
9.394
9.576
9.394
9.478
45,302
+0.11(+1.13%)
Jul 08, 2016
9.334
9.463
9.319
9.372
62,491
+0.13(+1.39%)
Jul 07, 2016
9.213
9.349
9.122
9.243
44,882
+0.16(+1.75%)
Jul 05, 2016
9.008
9.099
9.008
9.084
43,490
+0.01(+0.08%)
Jul 01, 2016
9.039
9.076
9.076
9.076
71,466
+0.00(+0.00%)
Jun 30, 2016
9.023
9.084
8.887
9.076
71,566
+0.17(+1.96%)
Jun 29, 2016
8.910
8.910
8.842
8.902
49,167
+0.07(+0.77%)
Jun 28, 2016
8.751
8.880
8.653
8.834
74,850
+0.12(+1.39%)
Jun 27, 2016
8.993
8.993
8.615
8.713
91,729
-0.44(-4.80%)
Jun 24, 2016
9.145
9.243
8.857
9.152
381,402
-0.20(-2.18%)
Jun 23, 2016
9.220
9.387
9.114
9.357
52,134
+0.19(+2.06%)
Jun 22, 2016
9.296
9.334
9.160
9.167
38,033
-0.08(-0.82%)
Jun 21, 2016
9.145
9.288
9.088
9.243
49,467
+0.10(+1.08%)
Jun 20, 2016
9.213
9.319
9.099
9.145
30,072
-0.02(-0.25%)
Jun 17, 2016
9.198
9.288
9.107
9.167
98,332
-0.02(-0.16%)
Jun 16, 2016
9.061
9.205
9.061
9.182
29,749
-0.08(-0.82%)
Jun 15, 2016
9.281
9.334
9.092
9.258
50,997
-0.01(-0.08%)
Jun 14, 2016
9.228
9.311
9.228
9.266
44,598
-0.02(-0.16%)
Jun 13, 2016
9.402
9.440
9.213
9.281
42,239
-0.14(-1.53%)
Jun 10, 2016
9.311
9.478
9.288
9.425
38,422
-0.02(-0.16%)
Jun 09, 2016
9.576
9.576
9.319
9.440
50,636
-0.13(-1.34%)
Jun 08, 2016
9.485
9.591
9.440
9.568
25,655
+0.08(+0.80%)
Jun 07, 2016
9.553
9.584
9.417
9.493
43,157
-0.08(-0.79%)
Jun 06, 2016
9.531
9.652
9.447
9.568
44,601
+0.01(+0.08%)
Jun 03, 2016
9.576
9.584
9.432
9.561
48,307
-0.05(-0.47%)
Jun 02, 2016
9.629
9.690
9.576
9.606
68,038
-0.08(-0.86%)
Jun 01, 2016
9.591
9.697
9.546
9.690
55,034
+0.07(+0.71%)
May 31, 2016
9.652
9.659
9.591
9.621
184,751
-0.03(-0.31%)
May 27, 2016
9.629
9.652
9.652
9.652
54,029
+0.04(+0.39%)
May 26, 2016
9.621
9.690
9.606
9.614
35,356
-0.04(-0.39%)
May 25, 2016
9.682
9.758
9.629
9.652
39,134
-0.05(-0.47%)
May 24, 2016
9.599
9.727
9.584
9.697
90,579
+0.16(+1.67%)
May 23, 2016
9.568
9.599
9.515
9.538
22,952
-0.01(-0.08%)
May 20, 2016
9.493
9.576
9.493
9.546
62,527
+0.10(+1.04%)
May 19, 2016
9.500
9.500
9.394
9.447
29,608
-0.06(-0.64%)
May 18, 2016
9.334
9.538
9.334
9.508
78,132
+0.12(+1.29%)
May 17, 2016
9.470
9.523
9.251
9.387
88,011
-0.12(-1.27%)
May 16, 2016
9.515
9.606
9.466
9.508
43,291
+0.02(+0.24%)
May 13, 2016
9.508
9.538
9.440
9.485
83,198
+0.00(+0.00%)
May 12, 2016
9.561
9.576
9.463
9.485
59,812
-0.03(-0.32%)
May 11, 2016
9.561
9.584
9.470
9.515
50,063
-0.02(-0.16%)
May 10, 2016
9.531
9.621
9.523
9.531
68,018
+0.05(+0.48%)
May 09, 2016
9.447
9.584
9.447
9.485
45,960
-0.02(-0.16%)
May 06, 2016
9.500
9.561
9.365
9.500
112,158
+0.02(+0.24%)
May 05, 2016
9.455
9.591
9.410
9.478
74,361
+0.10(+1.05%)
May 04, 2016
9.312
9.448
9.304
9.380
72,430
+0.00(+0.00%)
May 03, 2016
9.470
9.523
9.350
9.380
61,565
-0.21(-2.20%)
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.