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
L S I Industries
(NQ:
LYTS
)
15.88
+0.54 (+3.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.913
7.140
6.898
6.991
113,581
+0.03(+0.45%)
Apr 29, 2015
7.023
7.140
6.906
6.960
38,343
-0.13(-1.87%)
Apr 28, 2015
7.030
7.151
7.030
7.093
32,288
+0.07(+1.00%)
Apr 27, 2015
7.101
7.155
6.960
7.023
95,015
-0.03(-0.44%)
Apr 24, 2015
7.054
7.116
7.007
7.054
52,935
-0.02(-0.33%)
Apr 23, 2015
6.866
7.116
6.825
7.077
157,913
+0.24(+3.54%)
Apr 22, 2015
6.788
6.851
6.757
6.835
20,388
+0.01(+0.11%)
Apr 21, 2015
6.812
6.859
6.749
6.827
29,477
+0.02(+0.23%)
Apr 20, 2015
6.749
6.827
6.742
6.812
53,551
+0.09(+1.39%)
Apr 17, 2015
6.788
6.788
6.656
6.718
73,375
-0.05(-0.81%)
Apr 16, 2015
6.656
6.788
6.578
6.773
38,443
-0.02(-0.23%)
Apr 15, 2015
6.476
6.804
6.414
6.788
83,153
+0.33(+5.07%)
Apr 14, 2015
6.461
6.469
6.398
6.461
18,260
+0.01(+0.12%)
Apr 13, 2015
6.406
6.461
6.406
6.453
69,159
+0.03(+0.49%)
Apr 10, 2015
6.437
6.437
6.333
6.422
24,746
+0.01(+0.12%)
Apr 09, 2015
6.398
6.437
6.336
6.414
19,836
+0.02(+0.24%)
Apr 08, 2015
6.336
6.398
6.320
6.398
37,362
+0.07(+1.11%)
Apr 07, 2015
6.344
6.414
6.320
6.328
22,083
-0.05(-0.73%)
Apr 06, 2015
6.336
6.406
6.336
6.375
28,549
-0.02(-0.37%)
Apr 02, 2015
6.367
6.398
6.398
6.398
20,761
+0.01(+0.12%)
Apr 01, 2015
6.320
6.406
6.258
6.391
26,976
+0.03(+0.49%)
Mar 31, 2015
6.391
6.414
6.273
6.359
45,501
-0.08(-1.21%)
Mar 30, 2015
6.188
6.437
6.188
6.437
60,608
+0.26(+4.17%)
Mar 27, 2015
6.055
6.195
6.055
6.180
30,115
+0.11(+1.80%)
Mar 26, 2015
6.110
6.149
6.055
6.071
20,853
-0.08(-1.27%)
Mar 25, 2015
6.352
6.352
6.133
6.149
27,461
-0.18(-2.84%)
Mar 24, 2015
6.242
6.328
6.195
6.328
49,205
+0.07(+1.12%)
Mar 23, 2015
6.227
6.320
6.156
6.258
39,533
+0.00(+0.00%)
Mar 20, 2015
6.117
6.320
6.094
6.258
118,227
+0.15(+2.43%)
Mar 19, 2015
6.227
6.303
6.024
6.110
24,493
-0.11(-1.76%)
Mar 18, 2015
6.047
6.219
6.016
6.219
21,874
+0.14(+2.31%)
Mar 17, 2015
6.000
6.094
5.977
6.078
35,455
+0.07(+1.17%)
Mar 16, 2015
5.993
6.047
5.969
6.008
49,202
+0.03(+0.52%)
Mar 13, 2015
6.055
6.063
5.930
5.977
30,365
-0.06(-1.03%)
Mar 12, 2015
6.110
6.188
5.969
6.039
89,766
+0.02(+0.39%)
Mar 11, 2015
5.977
6.039
5.977
6.016
38,823
+0.02(+0.26%)
Mar 10, 2015
6.047
6.047
5.969
6.000
71,579
-0.09(-1.41%)
Mar 09, 2015
5.907
6.141
5.907
6.086
47,485
+0.16(+2.63%)
Mar 06, 2015
6.071
6.086
5.891
5.930
36,603
-0.22(-3.55%)
Mar 05, 2015
6.133
6.219
6.021
6.149
31,684
+0.03(+0.51%)
Mar 04, 2015
6.297
6.344
6.102
6.117
26,754
-0.23(-3.57%)
Mar 03, 2015
6.086
6.391
6.063
6.344
129,673
+0.20(+3.17%)
Mar 02, 2015
6.125
6.242
6.102
6.149
68,549
+0.01(+0.13%)
Feb 27, 2015
6.086
6.211
6.086
6.141
37,665
+0.01(+0.13%)
Feb 26, 2015
6.110
6.226
6.094
6.133
26,064
+0.04(+0.64%)
Feb 25, 2015
6.149
6.149
6.024
6.094
220,453
-0.02(-0.38%)
Feb 24, 2015
6.203
6.266
6.055
6.117
40,536
-0.05(-0.76%)
Feb 23, 2015
6.195
6.195
6.071
6.164
57,202
-0.02(-0.38%)
Feb 20, 2015
6.227
6.281
6.102
6.188
49,419
-0.03(-0.50%)
Feb 19, 2015
6.203
6.280
6.141
6.219
40,773
+0.02(+0.38%)
Feb 18, 2015
6.297
6.312
6.133
6.195
67,543
-0.10(-1.61%)
Feb 17, 2015
6.352
6.383
6.242
6.297
114,631
+0.01(+0.12%)
Feb 13, 2015
5.993
6.289
6.289
6.289
215,819
+0.33(+5.50%)
Feb 12, 2015
5.883
5.977
5.818
5.961
46,262
+0.10(+1.73%)
Feb 11, 2015
5.891
5.961
5.813
5.860
74,406
-0.02(-0.40%)
Feb 10, 2015
5.985
5.985
5.860
5.883
44,059
-0.05(-0.79%)
Feb 09, 2015
5.969
6.102
5.922
5.930
88,734
-0.09(-1.55%)
Feb 06, 2015
6.055
6.149
5.930
6.024
62,040
-0.02(-0.26%)
Feb 05, 2015
5.759
6.047
5.720
6.039
82,350
+0.28(+4.86%)
Feb 04, 2015
5.728
5.790
5.650
5.759
152,262
-0.02(-0.27%)
Feb 03, 2015
5.728
5.775
5.681
5.775
87,252
+0.04(+0.68%)
Feb 02, 2015
5.751
5.783
5.642
5.736
85,728
+0.02(+0.41%)
Jan 30, 2015
5.697
5.775
5.627
5.713
137,435
-0.10(-1.74%)
Jan 29, 2015
5.370
5.837
5.195
5.814
242,932
+0.58(+11.00%)
Jan 28, 2015
5.323
5.323
5.152
5.238
86,604
-0.05(-0.88%)
Jan 27, 2015
5.214
5.300
5.214
5.284
39,966
-0.01(-0.15%)
Jan 26, 2015
5.059
5.331
5.043
5.292
53,470
+0.23(+4.62%)
Jan 23, 2015
5.121
5.121
4.989
5.059
35,386
-0.04(-0.76%)
Jan 22, 2015
4.872
5.113
4.825
5.098
38,414
+0.27(+5.65%)
Jan 21, 2015
4.779
4.895
4.763
4.825
38,026
+0.02(+0.32%)
Jan 20, 2015
4.864
5.230
4.794
4.810
79,125
-0.04(-0.80%)
Jan 16, 2015
4.615
4.872
4.615
4.849
37,748
+0.21(+4.53%)
Jan 15, 2015
4.825
4.825
4.545
4.638
43,162
-0.19(-4.03%)
Jan 14, 2015
4.802
4.973
4.724
4.833
38,085
-0.01(-0.16%)
Jan 13, 2015
4.880
5.020
4.740
4.841
31,523
-0.02(-0.32%)
Jan 12, 2015
4.888
4.903
4.802
4.856
20,270
-0.02(-0.48%)
Jan 09, 2015
4.856
5.035
4.825
4.880
41,958
+0.02(+0.48%)
Jan 08, 2015
4.841
4.880
4.763
4.856
36,506
+0.06(+1.30%)
Jan 07, 2015
4.864
4.864
4.724
4.794
36,557
-0.02(-0.48%)
Jan 06, 2015
5.028
5.059
4.802
4.818
43,489
-0.18(-3.58%)
Jan 05, 2015
5.059
5.105
4.989
4.997
50,048
-0.10(-1.98%)
Jan 02, 2015
5.292
5.362
5.098
5.098
73,607
-0.19(-3.53%)
Dec 31, 2014
5.137
5.284
5.284
5.284
65,401
+0.13(+2.57%)
Dec 30, 2014
5.176
5.213
5.082
5.152
47,951
-0.02(-0.45%)
Dec 29, 2014
5.168
5.287
5.051
5.176
37,306
-0.02(-0.45%)
Dec 26, 2014
5.207
5.207
5.098
5.199
32,632
+0.03(+0.60%)
Dec 24, 2014
5.137
5.168
5.168
5.168
43,301
+0.06(+1.22%)
Dec 23, 2014
5.098
5.160
4.864
5.105
48,800
+0.05(+1.08%)
Dec 22, 2014
5.004
5.102
4.958
5.051
53,617
+0.07(+1.41%)
Dec 19, 2014
5.035
5.191
4.981
4.981
286,661
-0.07(-1.39%)
Dec 18, 2014
5.121
5.183
4.989
5.051
153,466
-0.01(-0.15%)
Dec 17, 2014
4.989
5.129
4.607
5.059
101,279
+0.06(+1.25%)
Dec 16, 2014
4.895
5.137
4.895
4.997
40,001
+0.11(+2.23%)
Dec 15, 2014
5.113
5.121
4.818
4.888
46,997
-0.17(-3.38%)
Dec 12, 2014
5.082
5.129
4.989
5.059
29,079
-0.11(-2.11%)
Dec 11, 2014
5.176
5.261
5.059
5.168
74,838
+0.04(+0.76%)
Dec 10, 2014
5.308
5.308
5.098
5.129
29,710
-0.22(-4.08%)
Dec 09, 2014
5.113
5.378
5.020
5.347
54,713
+0.17(+3.31%)
Dec 08, 2014
5.440
5.463
5.160
5.176
70,946
-0.29(-5.27%)
Dec 05, 2014
5.393
5.495
5.378
5.463
54,464
+0.06(+1.15%)
Dec 04, 2014
5.378
5.526
5.333
5.401
59,855
+0.01(+0.14%)
Dec 03, 2014
5.362
5.635
5.277
5.393
152,754
+0.09(+1.61%)
Dec 02, 2014
5.191
5.308
5.137
5.308
39,711
+0.12(+2.25%)
Dec 01, 2014
5.253
5.261
5.152
5.191
44,066
-0.05(-1.04%)
Nov 28, 2014
5.386
5.432
5.214
5.246
25,321
-0.13(-2.46%)
Nov 26, 2014
5.300
5.378
5.378
5.378
31,094
-0.02(-0.43%)
Nov 25, 2014
5.432
5.448
5.311
5.401
20,106
-0.04(-0.72%)
Nov 24, 2014
5.401
5.495
5.308
5.440
89,883
+0.06(+1.16%)
Nov 21, 2014
5.401
5.425
5.284
5.378
41,734
+0.08(+1.47%)
Nov 20, 2014
5.067
5.323
5.067
5.300
40,606
+0.19(+3.81%)
Nov 19, 2014
5.253
5.253
5.067
5.105
30,644
-0.19(-3.53%)
Nov 18, 2014
5.246
5.331
5.191
5.292
65,762
+0.05(+1.04%)
Nov 17, 2014
5.494
5.494
5.222
5.238
69,133
-0.26(-4.67%)
Nov 14, 2014
5.494
5.572
5.430
5.494
77,612
-0.01(-0.14%)
Nov 13, 2014
5.696
5.914
5.471
5.502
91,536
-0.21(-3.67%)
Nov 12, 2014
5.564
5.712
5.537
5.712
71,691
+0.10(+1.80%)
Nov 11, 2014
5.782
5.867
5.556
5.611
135,249
-0.17(-2.96%)
Nov 10, 2014
5.440
5.984
5.277
5.782
342,360
+0.28(+5.08%)
Nov 07, 2014
5.634
5.634
5.222
5.502
50,369
-0.13(-2.34%)
Nov 06, 2014
5.603
5.650
5.525
5.634
38,245
+0.04(+0.69%)
Nov 05, 2014
5.510
5.634
5.479
5.595
27,105
+0.05(+0.98%)
Nov 04, 2014
5.424
5.580
5.424
5.541
32,386
+0.08(+1.42%)
Nov 03, 2014
5.587
5.587
5.424
5.463
38,895
-0.10(-1.82%)
Oct 31, 2014
5.619
5.673
5.502
5.564
120,475
+0.05(+0.85%)
Oct 30, 2014
5.354
5.611
5.284
5.518
68,244
+0.16(+3.05%)
Oct 29, 2014
5.238
5.385
5.145
5.354
36,901
+0.15(+2.84%)
Oct 28, 2014
4.958
5.246
4.950
5.207
76,231
+0.24(+4.85%)
Oct 27, 2014
4.865
4.981
4.919
4.966
80,261
+0.05(+0.95%)
Oct 24, 2014
4.935
4.935
4.841
4.919
27,235
+0.00(+0.00%)
Oct 23, 2014
4.888
4.989
4.821
4.919
45,220
+0.05(+1.12%)
Oct 22, 2014
4.927
5.005
4.834
4.865
31,253
-0.16(-3.25%)
Oct 21, 2014
5.051
5.129
4.844
5.028
34,137
-0.02(-0.46%)
Oct 20, 2014
5.028
5.082
4.997
5.051
50,981
+0.02(+0.46%)
Oct 17, 2014
5.269
5.269
5.020
5.028
54,533
-0.15(-2.85%)
Oct 16, 2014
5.284
5.362
5.098
5.176
74,646
-0.23(-4.31%)
Oct 15, 2014
5.005
5.440
4.880
5.409
68,737
+0.32(+6.26%)
Oct 14, 2014
4.865
5.245
4.779
5.090
76,104
+0.29(+5.99%)
Oct 13, 2014
4.554
4.865
4.554
4.803
44,883
+0.21(+4.57%)
Oct 10, 2014
4.484
4.632
4.445
4.593
56,400
+0.06(+1.37%)
Oct 09, 2014
4.709
4.733
4.453
4.531
46,439
-0.19(-4.11%)
Oct 08, 2014
4.569
4.740
4.367
4.725
93,489
+0.12(+2.70%)
Oct 07, 2014
4.601
4.686
4.500
4.601
68,845
-0.03(-0.67%)
Oct 06, 2014
4.748
4.748
4.375
4.632
161,041
-0.12(-2.46%)
Oct 03, 2014
4.601
4.795
4.507
4.748
100,125
+0.20(+4.44%)
Oct 02, 2014
4.624
4.647
4.360
4.546
365,824
-0.09(-1.85%)
Oct 01, 2014
4.717
4.740
4.624
4.632
95,177
-0.09(-1.81%)
Sep 30, 2014
4.849
4.935
4.686
4.717
116,102
-0.12(-2.41%)
Sep 29, 2014
4.818
4.873
4.818
4.834
34,855
-0.05(-1.11%)
Sep 26, 2014
4.787
4.896
4.771
4.888
26,064
+0.10(+2.11%)
Sep 25, 2014
4.826
4.826
4.663
4.787
810,016
-0.03(-0.65%)
Sep 24, 2014
4.849
4.904
4.779
4.818
51,845
-0.06(-1.27%)
Sep 23, 2014
5.020
5.137
4.865
4.880
60,382
-0.18(-3.53%)
Sep 22, 2014
4.919
5.106
4.796
5.059
66,113
+0.08(+1.56%)
Sep 19, 2014
4.989
5.012
4.709
4.981
173,161
-0.02(-0.47%)
Sep 18, 2014
5.067
5.121
4.989
5.005
41,983
-0.05(-0.92%)
Sep 17, 2014
5.145
5.176
5.012
5.051
85,728
-0.07(-1.37%)
Sep 16, 2014
5.059
5.222
5.051
5.121
53,874
+0.04(+0.76%)
Sep 15, 2014
5.183
5.214
5.043
5.082
54,004
-0.12(-2.24%)
Sep 12, 2014
5.253
5.253
5.183
5.199
63,520
-0.07(-1.33%)
Sep 11, 2014
5.191
5.300
5.113
5.269
54,381
+0.03(+0.59%)
Sep 10, 2014
5.222
5.315
5.176
5.238
51,989
-0.01(-0.15%)
Sep 09, 2014
5.323
5.417
5.199
5.246
71,309
-0.08(-1.46%)
Sep 08, 2014
5.354
5.407
5.253
5.323
54,366
+0.03(+0.59%)
Sep 05, 2014
5.347
5.347
5.253
5.292
43,463
-0.03(-0.58%)
Sep 04, 2014
5.308
5.427
5.269
5.323
49,125
+0.02(+0.29%)
Sep 03, 2014
5.634
5.634
5.292
5.308
22,475
-0.28(-5.01%)
Sep 02, 2014
5.510
5.929
5.432
5.587
102,059
+0.12(+2.28%)
Aug 29, 2014
5.347
5.463
5.463
5.463
36,416
+0.12(+2.33%)
Aug 28, 2014
5.284
5.393
5.284
5.339
29,427
+0.01(+0.15%)
Aug 27, 2014
5.346
5.423
5.277
5.331
52,309
+0.02(+0.29%)
Aug 26, 2014
5.400
5.423
5.316
5.316
47,689
-0.05(-0.86%)
Aug 25, 2014
5.262
5.423
5.249
5.362
38,721
+0.13(+2.50%)
Aug 22, 2014
5.277
5.277
5.123
5.231
52,406
+0.05(+0.89%)
Aug 21, 2014
5.285
5.385
5.169
5.185
107,328
-0.12(-2.18%)
Aug 20, 2014
5.531
5.531
5.262
5.300
55,621
-0.29(-5.10%)
Aug 19, 2014
5.670
5.778
5.554
5.585
38,504
-0.08(-1.36%)
Aug 18, 2014
5.516
5.639
5.462
5.662
57,920
+0.22(+4.11%)
Aug 15, 2014
5.493
5.531
5.354
5.439
41,047
+0.02(+0.43%)
Aug 14, 2014
5.377
5.454
5.377
5.416
12,993
+0.02(+0.29%)
Aug 13, 2014
5.316
5.447
5.285
5.400
29,102
+0.11(+2.04%)
Aug 12, 2014
5.316
5.362
5.277
5.293
18,545
-0.06(-1.15%)
Aug 11, 2014
5.277
5.423
5.277
5.354
30,274
+0.08(+1.61%)
Aug 08, 2014
5.277
5.339
5.277
5.269
47,366
-0.02(-0.29%)
Aug 07, 2014
5.393
5.415
5.277
5.285
54,068
-0.12(-2.14%)
Aug 06, 2014
5.416
5.508
5.362
5.400
57,785
-0.08(-1.41%)
Aug 05, 2014
5.408
5.485
5.370
5.477
33,271
+0.01(+0.14%)
Aug 04, 2014
5.462
5.524
5.362
5.470
52,899
+0.04(+0.71%)
Aug 01, 2014
5.524
5.528
5.408
5.431
53,448
-0.07(-1.26%)
Jul 31, 2014
5.554
5.616
5.485
5.501
53,289
-0.15(-2.59%)
Jul 30, 2014
5.701
5.701
5.547
5.647
19,278
+0.02(+0.27%)
Jul 29, 2014
5.608
5.701
5.608
5.631
21,194
+0.03(+0.55%)
Jul 28, 2014
5.631
5.639
5.531
5.601
61,887
+0.05(+0.83%)
Jul 25, 2014
5.570
5.662
5.554
5.554
30,705
-0.09(-1.64%)
Jul 24, 2014
5.747
5.801
5.624
5.647
41,831
-0.09(-1.61%)
Jul 23, 2014
5.778
5.786
5.732
5.739
31,148
-0.01(-0.13%)
Jul 22, 2014
5.778
5.847
5.678
5.747
33,578
+0.02(+0.40%)
Jul 21, 2014
5.670
5.801
5.647
5.724
27,080
-0.02(-0.27%)
Jul 18, 2014
5.624
5.832
5.624
5.739
47,977
+0.07(+1.22%)
Jul 17, 2014
5.562
5.678
5.524
5.670
65,633
+0.08(+1.38%)
Jul 16, 2014
5.670
5.670
5.508
5.593
117,265
-0.02(-0.27%)
Jul 15, 2014
5.685
5.732
5.571
5.608
129,540
-0.10(-1.75%)
Jul 14, 2014
5.801
5.801
5.645
5.709
60,266
-0.01(-0.13%)
Jul 11, 2014
5.709
5.786
5.662
5.716
80,006
-0.03(-0.54%)
Jul 10, 2014
5.816
5.863
5.662
5.747
61,856
-0.18(-3.12%)
Jul 09, 2014
6.047
6.125
5.901
5.932
53,628
-0.11(-1.85%)
Jul 08, 2014
6.125
6.125
5.940
6.044
65,178
-0.05(-0.82%)
Jul 07, 2014
6.394
6.394
6.094
6.094
61,900
-0.30(-4.70%)
Jul 03, 2014
6.410
6.394
6.394
6.394
18,692
-0.02(-0.24%)
Jul 02, 2014
6.402
6.510
6.202
6.410
64,263
-0.03(-0.48%)
Jul 01, 2014
6.163
6.541
6.109
6.440
70,284
+0.29(+4.76%)
Jun 30, 2014
6.094
6.209
6.058
6.148
38,310
-0.02(-0.25%)
Jun 27, 2014
5.963
6.186
5.955
6.163
203,317
+0.15(+2.56%)
Jun 26, 2014
6.040
6.109
5.994
6.009
26,479
-0.09(-1.52%)
Jun 25, 2014
5.994
6.101
5.978
6.101
34,354
+0.10(+1.67%)
Jun 24, 2014
6.086
6.232
6.001
6.001
36,951
-0.10(-1.64%)
Jun 23, 2014
6.132
6.132
6.001
6.101
33,409
-0.05(-0.75%)
Jun 20, 2014
6.248
6.248
5.994
6.148
111,354
-0.06(-0.99%)
Jun 19, 2014
6.255
6.255
6.086
6.209
15,082
+0.00(+0.00%)
Jun 18, 2014
6.017
6.240
5.978
6.209
37,185
+0.18(+2.94%)
Jun 17, 2014
6.001
6.132
5.995
6.032
49,604
+0.01(+0.13%)
Jun 16, 2014
6.078
6.105
5.970
6.024
66,612
-0.09(-1.51%)
Jun 13, 2014
6.163
6.217
6.063
6.117
29,830
+0.00(+0.00%)
Jun 12, 2014
6.101
6.202
6.032
6.117
31,341
-0.03(-0.50%)
Jun 11, 2014
6.209
6.209
6.047
6.148
46,959
-0.09(-1.48%)
Jun 10, 2014
6.240
6.279
6.140
6.240
27,665
-0.08(-1.22%)
Jun 06, 2014
6.178
6.333
6.117
6.317
68,050
+0.19(+3.14%)
Jun 05, 2014
5.955
6.163
5.951
6.125
49,034
+0.17(+2.85%)
Jun 04, 2014
5.901
6.040
5.886
5.955
38,513
+0.05(+0.91%)
Jun 03, 2014
5.970
5.994
5.786
5.901
26,997
-0.08(-1.29%)
Jun 02, 2014
6.117
6.117
5.886
5.978
48,930
-0.14(-2.27%)
May 30, 2014
6.186
6.186
6.055
6.117
34,751
-0.04(-0.63%)
May 29, 2014
6.209
6.255
6.125
6.155
28,273
+0.00(+0.00%)
May 28, 2014
6.194
6.263
6.094
6.155
34,016
-0.07(-1.18%)
May 27, 2014
6.040
6.271
6.040
6.229
54,392
+0.28(+4.73%)
May 23, 2014
5.816
5.947
5.947
5.947
31,413
+0.03(+0.52%)
May 22, 2014
5.655
6.001
5.569
5.917
41,092
+0.25(+4.49%)
May 21, 2014
5.601
5.724
5.470
5.662
63,621
+0.08(+1.38%)
May 20, 2014
5.762
5.855
5.547
5.585
93,360
-0.22(-3.72%)
May 19, 2014
5.778
5.932
5.670
5.801
47,907
+0.02(+0.40%)
May 16, 2014
5.701
5.786
5.674
5.778
56,126
+0.05(+0.94%)
May 15, 2014
5.701
5.825
5.601
5.724
64,490
-0.03(-0.54%)
May 14, 2014
5.940
6.063
5.739
5.755
63,898
-0.18(-3.11%)
May 13, 2014
6.232
6.232
5.913
5.940
50,554
-0.29(-4.58%)
May 12, 2014
5.901
6.317
5.886
6.225
51,081
+0.39(+6.74%)
May 09, 2014
5.547
5.870
5.547
5.832
64,321
+0.29(+5.14%)
May 08, 2014
5.647
5.716
5.547
5.547
41,084
-0.08(-1.50%)
May 07, 2014
5.508
5.655
5.508
5.631
81,792
+0.12(+2.10%)
May 06, 2014
5.516
5.593
5.508
5.516
154,374
+0.00(+0.00%)
May 05, 2014
5.554
5.678
5.508
5.516
112,194
-0.11(-1.92%)
May 02, 2014
5.739
5.809
5.524
5.624
74,099
-0.07(-1.22%)
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.