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
U S Global Inv Inc
(NQ:
GROW
)
2.600
+0.010 (+0.39%)
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 29, 2016
1.320
1.641
1.303
1.607
297,978
+0.26(+19.50%)
Apr 28, 2016
1.336
1.370
1.303
1.345
10,460
+0.00(+0.00%)
Apr 27, 2016
1.360
1.379
1.336
1.345
12,979
+0.01(+0.63%)
Apr 26, 2016
1.322
1.379
1.320
1.336
7,936
-0.02(-1.25%)
Apr 25, 2016
1.370
1.379
1.286
1.353
45,966
-0.01(-0.62%)
Apr 22, 2016
1.345
1.421
1.345
1.362
20,174
+0.01(+0.63%)
Apr 21, 2016
1.379
1.413
1.328
1.353
10,477
-0.02(-1.23%)
Apr 20, 2016
1.405
1.421
1.370
1.370
28,232
-0.05(-3.57%)
Apr 19, 2016
1.353
1.421
1.344
1.421
20,520
+0.12(+9.09%)
Apr 18, 2016
1.320
1.362
1.303
1.303
8,841
-0.01(-0.65%)
Apr 15, 2016
1.345
1.379
1.311
1.311
12,624
+0.01(+0.65%)
Apr 14, 2016
1.353
1.379
1.303
1.303
15,668
-0.03(-2.53%)
Apr 13, 2016
1.353
1.353
1.331
1.336
23,776
+0.00(+0.00%)
Apr 12, 2016
1.345
1.387
1.336
1.336
17,347
+0.01(+0.64%)
Apr 11, 2016
1.311
1.362
1.277
1.328
9,850
-0.02(-1.26%)
Apr 08, 2016
1.370
1.413
1.252
1.345
71,329
-0.05(-3.64%)
Apr 07, 2016
1.370
1.396
1.370
1.396
2,812
-0.03(-1.81%)
Apr 06, 2016
1.436
1.436
1.402
1.421
10,087
-0.02(-1.58%)
Apr 05, 2016
1.351
1.444
1.351
1.444
13,466
+0.08(+6.21%)
Apr 04, 2016
1.419
1.436
1.341
1.360
21,700
-0.08(-5.54%)
Apr 01, 2016
1.478
1.503
1.440
1.440
10,376
-0.02(-1.47%)
Mar 31, 2016
1.411
1.487
1.411
1.461
25,103
-0.01(-0.57%)
Mar 30, 2016
1.492
1.503
1.453
1.470
17,561
-0.03(-2.25%)
Mar 29, 2016
1.360
1.520
1.318
1.503
59,962
+0.15(+11.25%)
Mar 28, 2016
1.326
1.351
1.318
1.351
4,861
+0.03(+2.56%)
Mar 24, 2016
1.360
1.318
1.318
1.318
1,302
-0.03(-2.51%)
Mar 23, 2016
1.398
1.427
1.351
1.351
22,649
-0.07(-4.70%)
Mar 22, 2016
1.427
1.427
1.410
1.418
1,172
+0.02(+1.76%)
Mar 21, 2016
1.405
1.419
1.394
1.394
2,972
-0.03(-2.37%)
Mar 18, 2016
1.478
1.478
1.394
1.427
15,043
-0.04(-2.87%)
Mar 17, 2016
1.470
1.470
1.411
1.470
10,307
+0.02(+1.16%)
Mar 16, 2016
1.377
1.453
1.327
1.453
21,849
+0.08(+5.52%)
Mar 15, 2016
1.343
1.411
1.335
1.377
12,469
-0.02(-1.21%)
Mar 14, 2016
1.409
1.470
1.351
1.394
15,325
+0.01(+0.61%)
Mar 11, 2016
1.470
1.470
1.309
1.385
5,628
-0.03(-1.80%)
Mar 10, 2016
1.419
1.478
1.351
1.411
30,658
+0.04(+2.61%)
Mar 09, 2016
1.341
1.476
1.307
1.375
24,287
+0.03(+1.88%)
Mar 08, 2016
1.417
1.417
1.349
1.349
5,936
-0.08(-5.33%)
Mar 07, 2016
1.434
1.602
1.391
1.425
37,666
-0.02(-1.17%)
Mar 04, 2016
1.391
1.414
1.391
1.442
48,592
+0.08(+5.56%)
Mar 03, 2016
1.349
1.442
1.349
1.366
67,340
-0.01(-0.61%)
Mar 02, 2016
1.316
1.375
1.307
1.375
20,121
+0.07(+5.16%)
Mar 01, 2016
1.358
1.358
1.307
1.307
14,341
-0.07(-4.91%)
Feb 29, 2016
1.307
1.375
1.282
1.375
27,284
+0.07(+5.16%)
Feb 26, 2016
1.240
1.307
1.222
1.307
12,948
+0.07(+5.44%)
Feb 25, 2016
1.324
1.366
1.223
1.240
23,479
-0.10(-7.55%)
Feb 24, 2016
1.214
1.366
1.214
1.341
66,483
+0.12(+9.65%)
Feb 23, 2016
1.307
1.316
1.223
1.223
7,732
-0.09(-7.05%)
Feb 22, 2016
1.273
1.332
1.223
1.316
46,590
+0.05(+4.00%)
Feb 19, 2016
1.307
1.349
1.265
1.265
10,622
-0.07(-5.06%)
Feb 18, 2016
1.349
1.349
1.248
1.332
56,533
-0.03(-1.86%)
Feb 17, 2016
1.206
1.358
1.206
1.358
62,185
+0.15(+12.59%)
Feb 16, 2016
1.250
1.316
1.206
1.206
36,966
-0.10(-7.74%)
Feb 12, 2016
1.248
1.307
1.307
1.307
77,194
-0.06(-4.32%)
Feb 11, 2016
1.299
1.400
1.198
1.366
191,721
+0.16(+13.29%)
Feb 10, 2016
1.307
1.307
1.138
1.206
93,919
-0.07(-5.77%)
Feb 09, 2016
1.095
1.305
1.095
1.280
72,016
+0.07(+5.56%)
Feb 08, 2016
1.027
1.229
1.027
1.212
74,397
+0.15(+14.28%)
Feb 05, 2016
1.052
1.082
1.025
1.061
40,188
+0.01(+0.81%)
Feb 04, 2016
0.9261
1.061
0.9093
1.052
131,974
+0.18(+20.74%)
Feb 03, 2016
0.9261
0.9261
0.8102
0.8717
100,226
-0.02(-2.33%)
Feb 02, 2016
0.9430
0.9767
0.8925
0.8925
7,284
-0.08(-8.62%)
Feb 01, 2016
0.9851
0.9952
0.9718
0.9767
14,454
-0.03(-2.52%)
Jan 29, 2016
1.019
1.052
0.9767
1.002
23,960
+0.01(+0.85%)
Jan 28, 2016
1.027
1.036
0.9935
0.9935
20,364
-0.00(-0.24%)
Jan 27, 2016
1.044
1.052
0.9936
0.9958
6,576
+0.01(+1.09%)
Jan 26, 2016
1.027
1.052
0.9851
0.9851
9,992
-0.04(-4.10%)
Jan 25, 2016
1.052
1.052
1.027
1.027
20,223
-0.03(-2.40%)
Jan 22, 2016
1.052
1.069
1.052
1.052
17,659
+0.01(+0.81%)
Jan 21, 2016
1.019
1.061
1.010
1.044
16,154
+0.03(+2.48%)
Jan 20, 2016
1.010
1.036
1.002
1.019
52,218
-0.02(-1.63%)
Jan 19, 2016
1.010
1.044
1.010
1.036
37,367
+0.00(+0.00%)
Jan 15, 2016
1.027
1.036
1.036
1.036
29,812
-0.01(-0.81%)
Jan 14, 2016
1.019
1.044
0.9767
1.044
18,249
+0.05(+5.09%)
Jan 13, 2016
0.9861
1.052
0.9861
0.9935
22,376
-0.05(-5.22%)
Jan 12, 2016
1.010
1.086
0.9767
1.048
27,023
+0.04(+3.75%)
Jan 11, 2016
0.9935
1.010
0.9935
1.010
9,062
-0.02(-1.64%)
Jan 08, 2016
1.019
1.027
0.9969
1.027
11,581
+0.02(+1.67%)
Jan 07, 2016
0.9767
1.023
0.9767
1.010
51,862
+0.04(+3.67%)
Jan 06, 2016
0.9745
0.9913
0.9745
0.9745
18,474
-0.01(-0.85%)
Jan 05, 2016
0.9745
0.9913
0.9325
0.9829
43,983
+0.03(+2.63%)
Jan 04, 2016
0.9661
0.9829
0.9577
0.9577
11,060
-0.03(-2.56%)
Dec 31, 2015
0.9998
0.9829
0.9829
0.9829
27,257
+0.00(+0.14%)
Dec 30, 2015
0.9745
0.9998
0.9745
0.9816
16,964
+0.02(+1.60%)
Dec 29, 2015
1.050
1.092
0.9661
0.9661
95,715
-0.08(-7.26%)
Dec 28, 2015
1.092
1.092
1.042
1.042
47,948
-0.03(-3.12%)
Dec 24, 2015
1.017
1.075
1.075
1.075
21,663
-0.01(-0.78%)
Dec 23, 2015
1.025
1.092
1.024
1.084
35,737
+0.05(+5.15%)
Dec 22, 2015
1.008
1.050
1.008
1.031
31,939
+0.01(+0.69%)
Dec 21, 2015
1.017
1.042
1.017
1.024
23,940
-0.03(-2.53%)
Dec 18, 2015
0.9409
1.050
0.9107
1.050
58,379
+0.08(+8.70%)
Dec 17, 2015
0.9409
0.9829
0.8989
0.9661
24,614
+0.04(+4.55%)
Dec 16, 2015
0.8939
0.9745
0.8569
0.9241
93,274
+0.01(+0.92%)
Dec 15, 2015
0.9577
0.9829
0.9157
0.9157
30,069
-0.03(-3.54%)
Dec 14, 2015
0.9577
0.9829
0.9409
0.9493
15,008
-0.03(-2.59%)
Dec 11, 2015
0.9745
0.9998
0.9577
0.9745
39,951
+0.00(+0.00%)
Dec 10, 2015
1.084
1.117
0.9409
0.9745
47,795
-0.09(-8.48%)
Dec 09, 2015
1.065
1.115
1.048
1.065
35,215
+0.01(+0.79%)
Dec 08, 2015
1.048
1.115
1.048
1.056
88,714
+0.03(+2.44%)
Dec 07, 2015
1.115
1.157
1.031
1.031
39,958
-0.08(-7.45%)
Dec 04, 2015
1.098
1.132
1.098
1.114
16,185
+0.02(+2.23%)
Dec 03, 2015
1.082
1.090
1.049
1.090
76,379
+0.01(+0.77%)
Dec 02, 2015
1.090
1.090
1.056
1.082
27,870
+0.02(+1.86%)
Dec 01, 2015
1.065
1.082
1.056
1.062
44,213
+0.01(+0.51%)
Nov 30, 2015
0.9894
1.056
0.9894
1.056
26,064
+0.08(+7.69%)
Nov 27, 2015
0.9600
1.048
0.9055
0.9810
27,308
+0.02(+1.74%)
Nov 25, 2015
0.9055
0.9642
0.9642
0.9642
18,605
+0.07(+7.48%)
Nov 24, 2015
0.9223
1.023
0.8469
0.8972
211,142
-0.05(-5.31%)
Nov 23, 2015
0.9894
1.090
0.9223
0.9475
513,868
-0.09(-8.87%)
Nov 20, 2015
1.107
1.107
0.9978
1.040
209,400
-0.06(-5.34%)
Nov 19, 2015
1.115
1.149
1.098
1.098
33,472
-0.02(-1.50%)
Nov 18, 2015
1.174
1.191
1.115
1.115
84,415
-0.03(-2.92%)
Nov 17, 2015
1.157
1.224
1.124
1.149
45,263
-0.02(-1.44%)
Nov 16, 2015
1.191
1.207
1.165
1.165
27,981
-0.03(-2.11%)
Nov 13, 2015
1.191
1.199
1.157
1.191
9,914
+0.05(+4.41%)
Nov 12, 2015
1.190
1.207
1.140
1.140
47,562
+0.00(+0.00%)
Nov 11, 2015
1.283
1.283
1.140
1.140
86,595
-0.13(-9.93%)
Nov 10, 2015
1.224
1.350
1.224
1.266
19,925
+0.06(+4.86%)
Nov 09, 2015
1.174
1.207
1.157
1.207
27,718
+0.05(+4.35%)
Nov 06, 2015
1.165
1.199
1.157
1.157
23,972
-0.02(-1.43%)
Nov 05, 2015
1.224
1.224
1.165
1.174
9,425
-0.01(-0.53%)
Nov 04, 2015
1.222
1.222
1.180
1.180
17,536
+0.02(+1.73%)
Nov 03, 2015
1.180
1.222
1.155
1.160
39,190
-0.04(-3.08%)
Nov 02, 2015
1.281
1.322
1.189
1.197
35,034
+0.01(+0.70%)
Oct 30, 2015
1.255
1.289
1.186
1.189
21,610
-0.03(-2.74%)
Oct 29, 2015
1.255
1.297
1.214
1.222
10,363
-0.03(-2.67%)
Oct 28, 2015
1.306
1.339
1.222
1.255
31,820
-0.03(-1.96%)
Oct 27, 2015
1.364
1.364
1.272
1.281
11,605
+0.03(+1.99%)
Oct 26, 2015
1.331
1.456
1.230
1.256
124,241
-0.09(-6.83%)
Oct 23, 2015
1.356
1.413
1.314
1.348
25,092
+0.01(+0.63%)
Oct 22, 2015
1.297
1.490
1.272
1.339
162,006
+0.07(+5.26%)
Oct 21, 2015
1.281
1.331
1.255
1.272
10,421
+0.01(+0.66%)
Oct 20, 2015
1.247
1.289
1.222
1.264
19,713
+0.01(+0.67%)
Oct 19, 2015
1.255
1.289
1.180
1.255
44,599
-0.04(-3.23%)
Oct 16, 2015
1.239
1.297
1.230
1.297
20,588
+0.07(+5.44%)
Oct 15, 2015
1.289
1.289
1.214
1.230
21,772
+0.07(+5.76%)
Oct 14, 2015
1.322
1.322
1.147
1.163
78,444
-0.08(-6.71%)
Oct 13, 2015
1.281
1.339
1.239
1.247
44,823
-0.04(-2.80%)
Oct 12, 2015
1.289
1.381
1.255
1.283
14,396
-0.01(-1.10%)
Oct 09, 2015
1.389
1.389
1.297
1.297
52,472
-0.08(-6.05%)
Oct 08, 2015
1.339
1.389
1.339
1.381
4,546
+0.03(+2.01%)
Oct 07, 2015
1.396
1.404
1.354
1.354
5,229
-0.03(-2.41%)
Oct 06, 2015
1.362
1.437
1.337
1.387
33,274
+0.03(+2.47%)
Oct 05, 2015
1.371
1.379
1.354
1.354
45,343
-0.03(-2.06%)
Oct 02, 2015
1.437
1.446
1.355
1.382
183,861
+0.03(+2.10%)
Oct 01, 2015
1.412
1.421
1.354
1.354
20,456
-0.04(-2.99%)
Sep 30, 2015
1.467
1.474
1.396
1.396
11,382
-0.06(-4.02%)
Sep 29, 2015
1.521
1.579
1.437
1.454
22,158
-0.02(-1.14%)
Sep 28, 2015
1.493
1.596
1.437
1.471
9,164
-0.01(-0.57%)
Sep 25, 2015
1.554
1.588
1.471
1.479
33,025
-0.11(-6.84%)
Sep 24, 2015
1.638
1.638
1.585
1.588
2,500
-0.08(-4.52%)
Sep 23, 2015
1.655
1.671
1.646
1.663
1,074
+0.05(+3.38%)
Sep 22, 2015
1.638
1.688
1.546
1.609
12,589
-0.01(-0.83%)
Sep 21, 2015
1.613
1.671
1.613
1.622
2,852
+0.01(+0.58%)
Sep 18, 2015
1.613
1.696
1.613
1.613
7,609
-0.08(-4.46%)
Sep 17, 2015
1.730
1.730
1.688
1.688
872
-0.04(-2.42%)
Sep 16, 2015
1.687
1.730
1.638
1.730
37,599
+0.03(+1.47%)
Sep 15, 2015
1.655
1.705
1.531
1.705
63,242
-0.01(-0.48%)
Sep 14, 2015
1.668
1.713
1.668
1.713
2,818
-0.00(-0.00%)
Sep 11, 2015
1.705
1.713
1.646
1.713
12,102
+0.01(+0.49%)
Sep 10, 2015
1.605
1.705
1.605
1.705
14,187
+0.02(+1.24%)
Sep 09, 2015
1.651
1.684
1.609
1.684
17,530
-0.03(-1.46%)
Sep 08, 2015
1.634
1.709
1.617
1.709
23,385
+0.05(+3.02%)
Sep 04, 2015
1.701
1.659
1.659
1.659
17,034
-0.03(-1.97%)
Sep 03, 2015
1.634
1.709
1.617
1.692
3,129
+0.07(+4.10%)
Sep 02, 2015
1.701
1.701
1.601
1.626
22,351
-0.08(-4.88%)
Sep 01, 2015
1.701
1.751
1.609
1.709
6,585
-0.02(-0.96%)
Aug 31, 2015
1.667
1.776
1.601
1.726
33,345
+0.06(+3.49%)
Aug 28, 2015
1.667
1.809
1.651
1.667
18,430
-0.02(-0.99%)
Aug 27, 2015
1.667
1.834
1.667
1.684
12,996
-0.04(-2.42%)
Aug 26, 2015
1.892
1.892
1.709
1.726
10,791
-0.18(-9.46%)
Aug 25, 2015
1.701
2.017
1.701
1.906
2,647
+0.15(+8.36%)
Aug 24, 2015
1.676
1.876
1.676
1.759
20,220
-0.05(-2.77%)
Aug 21, 2015
1.826
1.826
1.751
1.809
2,180
+0.00(+0.00%)
Aug 20, 2015
1.717
1.851
1.717
1.809
18,194
-0.03(-1.81%)
Aug 19, 2015
1.876
1.959
1.792
1.842
17,217
+0.13(+7.28%)
Aug 18, 2015
1.909
1.909
1.676
1.717
16,056
-0.26(-13.08%)
Aug 17, 2015
1.992
1.992
1.876
1.976
3,865
-0.07(-3.27%)
Aug 14, 2015
1.851
2.067
1.851
2.042
809
+0.18(+9.87%)
Aug 13, 2015
2.042
2.076
1.851
1.859
7,480
-0.15(-7.47%)
Aug 12, 2015
1.776
2.076
1.770
2.009
1,653
+0.22(+12.09%)
Aug 11, 2015
2.059
2.084
1.792
1.792
3,969
-0.07(-4.01%)
Aug 10, 2015
1.759
1.867
1.759
1.867
641
+0.07(+3.75%)
Aug 07, 2015
1.859
1.859
1.761
1.800
3,387
-0.09(-4.89%)
Aug 06, 2015
1.892
1.892
1.892
1.892
458
-0.08(-4.02%)
Aug 05, 2015
2.038
2.063
1.855
1.972
2,550
-0.10(-4.82%)
Aug 04, 2015
2.063
2.071
2.046
2.071
3,317
+0.08(+4.18%)
Aug 03, 2015
1.697
2.071
1.697
1.988
26,309
+0.23(+13.27%)
Jul 31, 2015
1.722
1.838
1.564
1.755
37,635
+0.03(+1.93%)
Jul 30, 2015
1.739
1.822
1.722
1.722
1,289
-0.00(-0.10%)
Jul 29, 2015
1.730
1.988
1.581
1.724
90,144
+0.00(+0.10%)
Jul 28, 2015
1.730
1.780
1.672
1.722
37,647
-0.03(-1.71%)
Jul 27, 2015
1.789
1.813
1.730
1.752
17,024
-0.01(-0.66%)
Jul 24, 2015
1.714
1.830
1.714
1.764
40,059
+0.03(+1.95%)
Jul 23, 2015
1.797
1.797
1.714
1.730
14,685
-0.06(-3.28%)
Jul 22, 2015
1.830
1.897
1.789
1.789
8,752
-0.04(-2.27%)
Jul 21, 2015
1.972
1.972
1.813
1.830
25,115
-0.04(-2.22%)
Jul 20, 2015
1.996
1.996
1.872
1.872
22,945
-0.12(-6.25%)
Jul 17, 2015
2.054
2.054
1.955
1.996
20,164
-0.06(-2.83%)
Jul 16, 2015
2.046
2.055
1.988
2.055
49,554
-0.02(-0.80%)
Jul 15, 2015
2.088
2.088
2.055
2.071
3,344
-0.07(-3.49%)
Jul 14, 2015
2.171
2.171
2.038
2.146
7,647
+0.07(+3.20%)
Jul 13, 2015
2.113
2.188
2.063
2.080
6,466
-0.06(-2.72%)
Jul 10, 2015
2.163
2.188
2.130
2.138
11,487
-0.06(-2.65%)
Jul 09, 2015
2.196
2.196
2.196
2.196
240
+0.12(+5.81%)
Jul 08, 2015
2.150
2.175
2.076
2.076
11,817
-0.03(-1.55%)
Jul 07, 2015
2.167
2.167
2.042
2.108
18,154
-0.08(-3.45%)
Jul 06, 2015
2.076
2.233
2.076
2.183
4,834
+0.04(+1.70%)
Jul 02, 2015
2.200
2.147
2.147
2.147
14,454
-0.06(-2.78%)
Jul 01, 2015
2.291
2.424
2.208
2.208
52,931
-0.10(-4.32%)
Jun 30, 2015
2.348
2.383
2.300
2.308
9,266
+0.02(+0.72%)
Jun 29, 2015
2.349
2.349
2.283
2.291
16,052
-0.07(-3.16%)
Jun 26, 2015
2.308
2.383
2.284
2.366
8,832
+0.03(+1.42%)
Jun 25, 2015
2.383
2.383
2.316
2.333
19,374
-0.02(-0.88%)
Jun 24, 2015
2.284
2.424
2.283
2.354
3,961
+0.03(+1.25%)
Jun 23, 2015
2.396
2.396
2.258
2.325
10,395
-0.02(-1.06%)
Jun 22, 2015
2.432
2.432
2.325
2.349
10,999
-0.07(-2.75%)
Jun 19, 2015
2.383
2.416
2.300
2.416
7,649
+0.12(+5.05%)
Jun 18, 2015
2.358
2.391
2.300
2.300
17,472
+0.01(+0.54%)
Jun 17, 2015
2.349
2.349
2.287
2.287
1,881
-0.04(-1.61%)
Jun 16, 2015
2.362
2.374
2.324
2.325
6,523
+0.01(+0.36%)
Jun 15, 2015
2.349
2.391
2.266
2.316
7,468
-0.04(-1.76%)
Jun 12, 2015
2.349
2.359
2.349
2.358
1,698
+0.02(+1.07%)
Jun 11, 2015
2.308
2.366
2.308
2.333
17,040
+0.00(+0.18%)
Jun 10, 2015
2.378
2.378
2.329
2.329
1,239
-0.02(-1.06%)
Jun 09, 2015
2.412
2.412
2.320
2.354
9,033
+0.00(+0.00%)
Jun 08, 2015
2.395
2.436
2.337
2.354
28,989
-0.07(-2.74%)
Jun 05, 2015
2.387
2.461
2.387
2.420
2,984
-0.01(-0.34%)
Jun 04, 2015
2.378
2.453
2.362
2.428
1,982
-0.02(-0.68%)
Jun 03, 2015
2.494
2.519
2.403
2.445
12,557
-0.09(-3.59%)
Jun 02, 2015
2.573
2.573
2.503
2.536
4,441
+0.06(+2.34%)
Jun 01, 2015
2.546
2.546
2.461
2.478
3,265
-0.03(-1.32%)
May 29, 2015
2.511
2.511
2.511
2.511
555
-0.05(-2.11%)
May 28, 2015
2.519
2.594
2.519
2.565
3,494
+0.05(+1.82%)
May 27, 2015
2.586
2.644
2.470
2.519
13,813
-0.05(-1.94%)
May 26, 2015
2.569
2.569
2.486
2.569
4,198
+0.01(+0.32%)
May 22, 2015
2.470
2.561
2.561
2.561
12,308
+0.15(+6.19%)
May 21, 2015
2.412
2.412
2.412
2.412
289
-0.06(-2.51%)
May 20, 2015
2.387
2.486
2.337
2.474
8,397
+0.13(+5.48%)
May 19, 2015
2.356
2.399
2.337
2.345
4,891
-0.05(-2.08%)
May 18, 2015
2.391
2.395
2.329
2.395
8,363
-0.01(-0.34%)
May 15, 2015
2.379
2.445
2.362
2.403
6,806
+0.04(+1.75%)
May 14, 2015
2.453
2.494
2.362
2.362
13,874
-0.06(-2.40%)
May 13, 2015
2.387
2.461
2.387
2.420
3,250
+0.01(+0.34%)
May 12, 2015
2.412
2.449
2.412
2.412
3,661
+0.02(+1.04%)
May 11, 2015
2.403
2.403
2.378
2.387
5,839
-0.02(-1.03%)
May 08, 2015
2.470
2.470
2.383
2.412
7,335
-0.09(-3.64%)
May 07, 2015
2.561
2.561
2.486
2.503
6,296
-0.03(-1.15%)
May 06, 2015
2.581
2.606
2.482
2.532
7,201
-0.06(-2.27%)
May 05, 2015
2.590
2.591
2.590
2.591
1,059
-0.02(-0.60%)
May 04, 2015
2.664
2.664
2.523
2.606
2,678
-0.01(-0.32%)
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.