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
Egain Corp
(NQ:
EGAN
)
5.930
+0.100 (+1.72%)
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 29, 2016
3.757
3.800
3.720
3.720
1,451
-0.07(-1.85%)
Apr 28, 2016
3.800
3.800
3.790
3.790
458
+0.09(+2.43%)
Apr 27, 2016
3.760
3.783
3.700
3.700
1,750
-0.07(-1.86%)
Apr 26, 2016
3.790
3.890
3.760
3.770
5,339
-0.01(-0.26%)
Apr 25, 2016
3.750
3.890
3.750
3.780
3,562
+0.07(+1.89%)
Apr 22, 2016
3.840
3.850
3.710
3.710
55,964
-0.13(-3.39%)
Apr 21, 2016
3.850
3.870
3.800
3.840
2,118
+0.07(+1.86%)
Apr 20, 2016
3.750
3.930
3.750
3.770
36,009
+0.07(+1.89%)
Apr 19, 2016
3.870
3.870
3.700
3.700
3,342
-0.08(-2.12%)
Apr 18, 2016
3.900
3.900
3.780
3.780
5,166
+0.01(+0.27%)
Apr 15, 2016
3.890
3.890
3.720
3.770
3,452
+0.00(+0.00%)
Apr 14, 2016
3.760
3.880
3.750
3.770
6,490
+0.00(+0.00%)
Apr 13, 2016
3.863
3.863
3.750
3.770
4,680
-0.01(-0.26%)
Apr 12, 2016
3.800
3.900
3.760
3.780
6,558
+0.02(+0.53%)
Apr 11, 2016
3.810
3.810
3.760
3.760
77,085
-0.01(-0.27%)
Apr 08, 2016
3.810
3.890
3.720
3.770
25,424
-0.03(-0.79%)
Apr 07, 2016
3.800
3.900
3.800
3.800
5,949
+0.00(+0.00%)
Apr 06, 2016
3.800
3.990
3.800
3.800
5,546
+0.08(+2.15%)
Apr 05, 2016
3.840
3.880
3.720
3.720
718
-0.09(-2.36%)
Apr 04, 2016
3.800
3.930
3.760
3.810
13,420
+0.06(+1.60%)
Apr 01, 2016
3.710
3.870
3.710
3.750
13,905
+0.20(+5.63%)
Mar 31, 2016
3.800
4.050
3.550
3.550
10,988
-0.23(-6.08%)
Mar 30, 2016
3.860
3.900
3.780
3.780
1,841
-0.01(-0.26%)
Mar 29, 2016
3.900
3.900
3.790
3.790
4,258
-0.05(-1.30%)
Mar 28, 2016
4.020
4.030
3.840
3.840
1,787
+0.03(+0.79%)
Mar 24, 2016
3.820
3.810
3.810
3.810
1,200
-0.01(-0.26%)
Mar 23, 2016
3.810
3.940
3.800
3.820
7,170
+0.00(+0.00%)
Mar 22, 2016
3.900
3.960
3.820
3.820
3,035
-0.04(-1.04%)
Mar 21, 2016
3.890
3.900
3.800
3.860
1,431
-0.05(-1.28%)
Mar 18, 2016
3.850
3.910
3.800
3.910
162,870
+0.08(+2.09%)
Mar 17, 2016
3.710
3.900
3.660
3.830
29,284
+0.19(+5.22%)
Mar 16, 2016
3.600
3.650
3.430
3.640
11,700
+0.14(+4.00%)
Mar 15, 2016
3.500
3.610
3.300
3.500
13,228
+0.03(+0.86%)
Mar 14, 2016
3.500
3.660
3.350
3.470
26,473
-0.08(-2.25%)
Mar 11, 2016
3.480
3.750
3.470
3.550
17,712
-0.03(-0.84%)
Mar 10, 2016
3.600
3.680
3.480
3.580
12,181
+0.10(+2.87%)
Mar 09, 2016
3.650
3.704
3.470
3.480
16,915
-0.08(-2.25%)
Mar 08, 2016
3.680
3.940
3.470
3.560
26,021
+0.01(+0.28%)
Mar 07, 2016
3.790
3.880
3.530
3.550
25,307
-0.30(-7.79%)
Mar 04, 2016
3.990
4.000
3.850
3.850
2,521
+0.01(+0.26%)
Mar 03, 2016
4.020
4.030
3.840
3.840
6,538
-0.12(-3.03%)
Mar 02, 2016
3.930
4.000
3.900
3.960
5,945
+0.04(+1.02%)
Mar 01, 2016
3.822
4.000
3.800
3.920
5,348
+0.18(+4.81%)
Feb 29, 2016
3.860
3.980
3.740
3.740
1,268
-0.09(-2.35%)
Feb 26, 2016
3.907
3.907
3.830
3.830
816
-0.17(-4.25%)
Feb 25, 2016
3.900
4.000
3.900
4.000
3,470
+0.29(+7.82%)
Feb 24, 2016
3.950
3.990
3.710
3.710
2,308
-0.03(-0.80%)
Feb 23, 2016
4.110
4.110
3.740
3.740
9,257
+0.06(+1.63%)
Feb 22, 2016
4.050
4.160
3.680
3.680
2,895
-0.31(-7.77%)
Feb 19, 2016
4.170
4.170
3.900
3.990
8,788
-0.06(-1.60%)
Feb 18, 2016
4.020
4.130
3.850
4.055
2,968
-0.06(-1.34%)
Feb 17, 2016
4.200
4.205
3.860
4.110
13,937
+0.06(+1.48%)
Feb 16, 2016
4.170
4.280
3.870
4.050
11,689
+0.22(+5.74%)
Feb 12, 2016
3.700
3.830
3.830
3.830
9,200
+0.02(+0.52%)
Feb 11, 2016
3.950
3.980
3.610
3.810
26,533
-0.07(-1.80%)
Feb 10, 2016
3.840
4.030
3.800
3.880
29,959
+0.05(+1.31%)
Feb 09, 2016
3.900
4.300
3.830
3.830
26,602
+0.21(+5.80%)
Feb 08, 2016
3.760
4.120
3.620
3.620
8,460
-0.24(-6.22%)
Feb 05, 2016
4.200
4.460
3.860
3.860
11,023
+0.01(+0.26%)
Feb 04, 2016
3.900
4.000
3.800
3.850
6,223
-0.05(-1.28%)
Feb 03, 2016
3.630
4.260
3.630
3.900
102,410
+0.28(+7.73%)
Feb 02, 2016
3.620
3.710
3.610
3.620
2,208
-0.05(-1.36%)
Feb 01, 2016
3.750
3.850
3.210
3.670
5,026
-0.07(-1.87%)
Jan 29, 2016
3.910
4.110
3.740
3.740
24,591
-0.14(-3.61%)
Jan 28, 2016
3.960
3.960
3.880
3.880
1,492
-0.04(-1.02%)
Jan 27, 2016
3.780
3.960
3.780
3.920
8,561
+0.05(+1.29%)
Jan 26, 2016
3.900
3.900
3.850
3.870
3,785
-0.07(-1.78%)
Jan 25, 2016
4.050
4.050
3.940
3.940
1,517
-0.06(-1.50%)
Jan 22, 2016
3.850
4.000
3.300
4.000
8,315
+0.20(+5.26%)
Jan 21, 2016
3.520
3.967
3.090
3.800
50,036
+0.30(+8.57%)
Jan 20, 2016
3.130
3.500
2.790
3.500
25,744
-0.07(-1.96%)
Jan 19, 2016
3.600
3.635
3.470
3.570
18,728
+0.03(+0.85%)
Jan 15, 2016
3.670
3.540
3.540
3.540
9,100
-0.28(-7.33%)
Jan 14, 2016
3.784
3.820
3.784
3.820
872
-0.02(-0.52%)
Jan 13, 2016
4.110
4.250
3.830
3.840
16,158
-0.01(-0.26%)
Jan 12, 2016
3.880
3.890
3.800
3.850
11,462
-0.08(-2.04%)
Jan 11, 2016
3.830
3.950
3.790
3.930
12,213
+0.10(+2.61%)
Jan 08, 2016
3.790
3.851
3.820
3.830
11,722
+0.01(+0.26%)
Jan 07, 2016
3.901
3.901
3.790
3.820
20,114
-0.08(-2.05%)
Jan 06, 2016
3.860
4.080
3.840
3.900
8,864
+0.04(+1.04%)
Jan 05, 2016
3.830
3.990
3.830
3.860
8,514
-0.20(-4.93%)
Jan 04, 2016
4.250
4.250
4.021
4.060
7,136
-0.20(-4.69%)
Dec 31, 2015
4.340
4.260
4.260
4.260
14,600
-0.07(-1.62%)
Dec 30, 2015
4.720
4.720
4.300
4.330
23,684
-0.31(-6.68%)
Dec 29, 2015
4.752
4.752
4.530
4.640
10,591
+0.08(+1.75%)
Dec 28, 2015
4.680
4.870
4.550
4.560
10,004
-0.04(-0.87%)
Dec 24, 2015
4.640
4.600
4.600
4.600
11,000
-0.08(-1.71%)
Dec 23, 2015
4.890
4.920
4.675
4.680
10,985
+0.09(+1.96%)
Dec 22, 2015
4.560
4.980
4.560
4.590
33,602
+0.03(+0.66%)
Dec 21, 2015
4.900
4.920
4.500
4.560
24,962
-0.18(-3.80%)
Dec 18, 2015
4.700
4.900
4.430
4.740
15,885
+0.19(+4.18%)
Dec 17, 2015
4.910
4.940
4.430
4.550
15,469
-0.34(-6.95%)
Dec 16, 2015
4.920
4.940
4.682
4.890
11,258
-0.01(-0.20%)
Dec 15, 2015
4.860
4.940
4.320
4.900
18,500
+0.10(+2.08%)
Dec 14, 2015
4.370
4.940
4.330
4.800
18,917
+0.33(+7.38%)
Dec 11, 2015
4.890
4.940
4.430
4.470
19,909
-0.44(-8.96%)
Dec 10, 2015
4.770
4.930
4.550
4.910
30,325
+0.00(+0.00%)
Dec 09, 2015
4.810
4.950
4.600
4.910
21,468
+0.06(+1.24%)
Dec 08, 2015
4.470
5.000
4.470
4.850
12,158
+0.37(+8.26%)
Dec 07, 2015
4.270
4.640
4.224
4.480
9,755
+0.13(+2.99%)
Dec 04, 2015
4.300
4.540
4.450
4.350
15,414
-0.10(-2.25%)
Dec 03, 2015
4.490
4.520
4.350
4.450
7,128
+0.01(+0.23%)
Dec 02, 2015
4.480
4.520
4.140
4.440
12,466
-0.01(-0.22%)
Dec 01, 2015
4.850
4.850
4.420
4.450
6,925
-0.15(-3.26%)
Nov 30, 2015
4.440
4.700
4.380
4.600
17,187
+0.16(+3.60%)
Nov 27, 2015
4.190
4.490
4.090
4.440
5,626
+0.29(+6.99%)
Nov 25, 2015
4.160
4.150
4.150
4.150
6,700
+0.11(+2.72%)
Nov 24, 2015
3.930
4.070
3.890
4.040
8,936
+0.19(+4.94%)
Nov 23, 2015
3.940
3.950
3.790
3.850
19,007
-0.02(-0.52%)
Nov 20, 2015
4.060
4.190
3.800
3.870
10,087
-0.20(-4.91%)
Nov 19, 2015
4.250
4.420
4.030
4.070
17,726
-0.25(-5.79%)
Nov 18, 2015
4.540
4.540
4.310
4.320
6,937
-0.22(-4.85%)
Nov 17, 2015
4.480
4.720
4.470
4.540
8,183
+0.01(+0.33%)
Nov 16, 2015
4.320
4.670
4.320
4.525
7,405
+0.11(+2.38%)
Nov 13, 2015
4.400
4.420
4.330
4.420
3,925
-0.04(-0.90%)
Nov 12, 2015
4.420
4.599
4.350
4.460
15,652
-0.23(-4.90%)
Nov 11, 2015
4.750
4.750
4.595
4.690
2,214
-0.03(-0.64%)
Nov 10, 2015
4.570
4.730
4.510
4.720
14,874
+0.17(+3.74%)
Nov 09, 2015
4.560
4.600
4.480
4.550
10,983
+0.21(+4.96%)
Nov 06, 2015
4.260
4.500
4.260
4.335
26,470
+0.05(+1.29%)
Nov 05, 2015
4.420
4.420
4.214
4.280
3,215
-0.02(-0.47%)
Nov 04, 2015
4.480
4.690
4.200
4.300
6,562
-0.15(-3.37%)
Nov 03, 2015
4.560
4.770
4.370
4.450
20,976
-0.10(-2.20%)
Nov 02, 2015
4.630
4.760
4.520
4.550
12,742
-0.03(-0.66%)
Oct 30, 2015
4.470
4.630
4.430
4.580
13,993
+0.13(+2.92%)
Oct 29, 2015
4.450
4.450
4.310
4.450
7,041
+0.02(+0.45%)
Oct 28, 2015
4.420
4.470
4.390
4.430
3,999
+0.05(+1.14%)
Oct 27, 2015
4.480
4.490
4.320
4.380
7,576
-0.17(-3.74%)
Oct 26, 2015
4.580
4.620
4.520
4.550
7,772
-0.01(-0.22%)
Oct 23, 2015
4.605
4.605
4.470
4.560
5,199
+0.02(+0.44%)
Oct 22, 2015
4.600
4.600
4.500
4.540
2,581
-0.02(-0.44%)
Oct 21, 2015
4.490
4.600
4.415
4.560
11,855
+0.09(+2.01%)
Oct 20, 2015
4.370
4.760
4.330
4.470
9,232
+0.08(+1.82%)
Oct 19, 2015
4.270
4.530
4.270
4.390
3,717
+0.13(+3.05%)
Oct 16, 2015
4.320
4.330
4.215
4.260
8,327
-0.05(-1.16%)
Oct 15, 2015
4.190
4.310
4.190
4.310
16,614
+0.15(+3.61%)
Oct 14, 2015
4.220
4.290
4.070
4.160
8,986
-0.05(-1.19%)
Oct 13, 2015
4.070
4.220
4.060
4.210
4,421
+0.15(+3.69%)
Oct 12, 2015
4.000
4.190
3.994
4.060
6,003
+0.06(+1.50%)
Oct 09, 2015
4.008
4.020
3.970
4.000
4,226
-0.02(-0.50%)
Oct 08, 2015
4.040
4.260
3.900
4.020
11,109
-0.15(-3.60%)
Oct 07, 2015
3.880
4.420
3.880
4.170
37,460
+0.16(+3.99%)
Oct 06, 2015
4.000
4.010
3.990
4.010
7,306
+0.05(+1.26%)
Oct 05, 2015
4.000
4.000
3.900
3.960
9,922
+0.05(+1.28%)
Oct 02, 2015
3.910
3.920
3.860
3.910
5,580
+0.01(+0.26%)
Oct 01, 2015
4.003
4.010
3.780
3.900
35,285
-0.07(-1.76%)
Sep 30, 2015
3.981
4.004
3.900
3.970
12,928
-0.07(-1.73%)
Sep 29, 2015
3.960
4.060
3.880
4.040
39,622
+0.16(+4.12%)
Sep 28, 2015
3.960
4.090
3.810
3.880
8,873
-0.11(-2.76%)
Sep 25, 2015
3.970
4.040
3.890
3.990
33,129
+0.14(+3.64%)
Sep 24, 2015
3.871
3.980
3.800
3.850
15,359
-0.04(-1.03%)
Sep 23, 2015
3.820
3.920
3.820
3.890
13,574
-0.02(-0.51%)
Sep 22, 2015
3.900
3.920
3.870
3.910
3,777
-0.02(-0.51%)
Sep 21, 2015
3.880
3.930
3.860
3.930
6,750
+0.12(+3.15%)
Sep 18, 2015
3.850
4.100
3.810
3.810
50,795
-0.08(-2.06%)
Sep 17, 2015
3.830
3.900
3.740
3.890
24,072
+0.06(+1.57%)
Sep 16, 2015
3.760
3.830
3.740
3.830
16,077
+0.16(+4.36%)
Sep 15, 2015
3.920
3.930
3.670
3.670
7,354
-0.27(-6.85%)
Sep 14, 2015
3.670
3.940
3.371
3.940
38,561
+0.22(+5.91%)
Sep 11, 2015
3.770
4.180
3.660
3.720
20,045
-0.27(-6.77%)
Sep 10, 2015
4.100
4.200
3.920
3.990
43,831
-0.08(-1.97%)
Sep 09, 2015
4.030
4.075
4.005
4.070
10,669
+0.03(+0.74%)
Sep 08, 2015
3.700
4.060
3.700
4.040
34,532
+0.37(+10.08%)
Sep 04, 2015
3.720
3.670
3.670
3.670
11,600
+0.05(+1.38%)
Sep 03, 2015
3.630
3.670
3.620
3.620
10,549
-0.04(-1.09%)
Sep 02, 2015
3.740
3.740
3.610
3.660
12,312
-0.07(-1.88%)
Sep 01, 2015
3.490
3.750
3.460
3.730
21,620
+0.12(+3.32%)
Aug 31, 2015
3.660
3.750
3.440
3.610
14,718
-0.03(-0.82%)
Aug 28, 2015
3.500
3.700
3.470
3.640
18,049
+0.14(+4.00%)
Aug 27, 2015
3.300
3.540
3.260
3.500
1,115,279
+0.24(+7.36%)
Aug 26, 2015
3.130
3.310
3.240
3.260
39,790
+0.02(+0.62%)
Aug 25, 2015
3.340
3.390
3.150
3.240
65,439
-0.05(-1.52%)
Aug 24, 2015
3.170
3.512
3.170
3.290
25,419
-0.18(-5.19%)
Aug 21, 2015
3.510
3.540
3.390
3.470
20,479
-0.04(-1.14%)
Aug 20, 2015
3.570
3.600
3.430
3.510
330,165
-0.10(-2.77%)
Aug 19, 2015
3.510
3.670
3.460
3.610
128,243
+0.11(+3.14%)
Aug 18, 2015
3.490
3.550
3.279
3.500
13,856
+0.02(+0.57%)
Aug 17, 2015
3.510
3.650
3.440
3.480
213,520
-0.07(-1.97%)
Aug 14, 2015
3.430
3.560
3.370
3.550
90,419
+0.15(+4.41%)
Aug 13, 2015
3.510
3.540
3.245
3.400
48,412
-0.11(-3.13%)
Aug 12, 2015
3.760
3.760
3.360
3.510
63,050
-0.08(-2.23%)
Aug 11, 2015
3.630
3.720
3.530
3.590
35,483
-0.04(-1.10%)
Aug 10, 2015
3.570
3.690
3.360
3.630
38,182
+0.11(+3.12%)
Aug 07, 2015
3.860
3.860
3.500
3.520
31,445
-0.31(-8.09%)
Aug 06, 2015
3.730
3.860
3.730
3.830
126,899
+0.06(+1.59%)
Aug 05, 2015
3.570
3.920
3.570
3.770
123,810
-0.07(-1.82%)
Aug 04, 2015
4.300
4.300
3.640
3.840
75,694
-0.66(-14.67%)
Aug 03, 2015
4.380
4.500
4.380
4.500
64,468
+0.04(+0.90%)
Jul 31, 2015
4.510
4.540
4.455
4.460
93,193
-0.06(-1.33%)
Jul 30, 2015
4.500
4.520
4.480
4.520
8,660
+0.03(+0.67%)
Jul 29, 2015
4.530
4.530
4.410
4.490
21,326
-0.04(-0.88%)
Jul 28, 2015
4.550
4.590
4.500
4.530
60,145
-0.04(-0.88%)
Jul 27, 2015
4.580
4.660
4.450
4.570
6,941
+0.02(+0.44%)
Jul 24, 2015
4.570
4.690
4.540
4.550
155,880
-0.11(-2.36%)
Jul 23, 2015
4.650
4.700
4.610
4.660
267,410
-0.02(-0.37%)
Jul 22, 2015
4.700
4.710
4.670
4.678
901
-0.02(-0.48%)
Jul 21, 2015
4.730
4.870
4.640
4.700
15,942
+0.00(+0.00%)
Jul 20, 2015
4.900
4.900
4.620
4.700
30,849
-0.09(-1.88%)
Jul 17, 2015
4.960
4.960
4.770
4.790
15,272
-0.22(-4.39%)
Jul 16, 2015
5.010
5.010
4.950
5.010
37,298
+0.00(+0.00%)
Jul 15, 2015
5.010
5.010
4.970
5.010
20,596
+0.04(+0.80%)
Jul 14, 2015
4.980
4.980
4.940
4.970
3,266
-0.04(-0.80%)
Jul 13, 2015
4.950
5.010
4.950
5.010
10,787
+0.00(+0.00%)
Jul 10, 2015
4.920
5.010
4.910
5.010
20,180
+0.15(+3.08%)
Jul 09, 2015
4.780
4.890
4.780
4.860
869
-0.06(-1.22%)
Jul 08, 2015
4.790
4.960
4.692
4.920
5,430
-0.04(-0.81%)
Jul 07, 2015
4.900
4.960
4.900
4.960
9,396
+0.06(+1.22%)
Jul 06, 2015
4.940
4.940
4.870
4.900
2,141
-0.07(-1.41%)
Jul 02, 2015
4.880
4.970
4.970
4.970
4,300
+0.02(+0.40%)
Jul 01, 2015
5.000
5.010
4.910
4.950
9,542
-0.06(-1.20%)
Jun 30, 2015
4.919
5.010
4.910
5.010
11,719
+0.07(+1.42%)
Jun 29, 2015
4.760
4.990
4.650
4.940
22,518
-0.11(-2.18%)
Jun 26, 2015
4.980
5.070
4.940
5.050
12,777
+0.13(+2.64%)
Jun 25, 2015
5.000
5.000
4.860
4.920
2,164
-0.08(-1.60%)
Jun 24, 2015
4.950
5.000
4.950
5.000
4,988
+0.01(+0.20%)
Jun 23, 2015
4.810
4.990
4.810
4.990
1,642
+0.00(+0.00%)
Jun 22, 2015
5.050
5.050
4.880
4.990
19,290
-0.14(-2.73%)
Jun 19, 2015
4.900
5.180
4.760
5.130
47,174
+0.26(+5.34%)
Jun 18, 2015
4.730
4.930
4.730
4.870
19,314
+0.14(+2.96%)
Jun 17, 2015
4.700
4.790
4.680
4.730
6,057
+0.06(+1.28%)
Jun 16, 2015
4.600
4.820
4.560
4.670
150,236
+0.10(+2.30%)
Jun 15, 2015
4.613
4.620
4.544
4.565
8,734
-0.07(-1.62%)
Jun 12, 2015
4.600
4.860
4.600
4.640
4,813
+0.03(+0.65%)
Jun 11, 2015
4.640
4.650
4.600
4.610
6,902
+0.01(+0.22%)
Jun 10, 2015
4.680
4.770
4.520
4.600
23,852
+0.03(+0.66%)
Jun 09, 2015
4.660
4.660
4.650
4.570
9,838
-0.14(-2.97%)
Jun 08, 2015
4.700
4.710
4.580
4.710
28,522
-0.01(-0.21%)
Jun 05, 2015
4.800
4.950
4.720
4.720
27,913
+0.01(+0.21%)
Jun 04, 2015
4.920
4.920
4.680
4.710
22,124
-0.16(-3.29%)
Jun 03, 2015
4.960
4.960
4.800
4.870
10,026
-0.08(-1.62%)
Jun 02, 2015
4.990
4.990
4.703
4.950
12,841
-0.07(-1.39%)
Jun 01, 2015
4.670
5.220
4.600
5.020
133,990
+0.47(+10.33%)
May 29, 2015
4.540
4.620
4.350
4.550
78,842
+0.09(+2.02%)
May 28, 2015
4.180
4.500
4.150
4.460
64,225
+0.26(+6.19%)
May 27, 2015
4.060
4.300
4.060
4.200
48,876
+0.22(+5.53%)
May 26, 2015
3.980
4.020
3.730
3.980
36,046
+0.05(+1.27%)
May 22, 2015
3.780
3.930
3.930
3.930
201,200
+0.12(+3.15%)
May 21, 2015
3.600
3.850
3.600
3.810
53,093
+0.27(+7.63%)
May 20, 2015
3.620
3.680
3.390
3.540
70,423
-0.16(-4.32%)
May 19, 2015
3.760
3.880
3.360
3.700
66,195
-0.01(-0.40%)
May 18, 2015
3.680
3.750
3.610
3.715
280,151
-0.03(-0.67%)
May 15, 2015
3.630
3.750
3.630
3.740
30,944
+0.11(+3.03%)
May 14, 2015
3.280
3.780
3.240
3.630
734,166
+0.39(+12.04%)
May 13, 2015
3.106
3.240
3.000
3.240
1,533,836
+0.16(+5.19%)
May 12, 2015
3.000
3.080
3.000
3.080
15,844
+0.01(+0.33%)
May 11, 2015
3.050
3.070
3.030
3.070
27,294
+0.03(+0.99%)
May 08, 2015
3.120
3.230
3.010
3.040
30,392
-0.07(-2.25%)
May 07, 2015
3.250
3.250
3.055
3.110
26,641
-0.09(-2.81%)
May 06, 2015
3.010
3.460
2.820
3.200
364,231
+0.11(+3.56%)
May 05, 2015
3.140
3.160
3.040
3.090
14,139
-0.04(-1.28%)
May 04, 2015
3.230
3.230
3.060
3.130
25,932
-0.10(-3.10%)
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.